富邦金 (2881)-永豐金-苓雅券商分點個股進出

台股 » 個股 » 富邦金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦金

(2881)

可現股當沖

股價
92.5
漲跌
▼1.2
漲幅
-1.28%
成交量
20,153張
產業
上市金融類股
2610人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富邦金 (2881)籌碼相關－永豐金-苓雅券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-苓雅券商分點個股進出
永豐金-苓雅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	21.2	92.54	2.1	93.48	92.50	19.1	19,124	0.10%
2024/12/16	7	94.11	11.1	94.36	93.70	-4.1	19,114	-0.02%
2024/12/13	6.3	93.80	6.3	93.65	93.60	0	18,960	0.00%
2024/12/12	3	92.50	71.6	93.33	93.90	-68.6	18,959	-0.36%
2024/12/11	0.1	91.80	3.1	91.96	91.60	-3	18,560	-0.02%
2024/12/10	0	0.00	4	92.00	92.00	-4	18,666	-0.02%
2024/12/06	0	0.00	34.2	91.84	92.00	-34.2	19,361	-0.18%
2024/12/05	0	0.00	16.1	91.26	91.30	-16.1	19,308	-0.08%
2024/12/03	2	90.50	18.6	90.60	90.90	-16.6	19,903	-0.08%
2024/12/02	0	89.30	2	89.80	89.60	-2	19,848	-0.01%
2024/11/29	21.1	87.97	7	88.16	88.00	14.1	20,072	0.07%
2024/11/28	3.1	88.94	4	88.90	88.90	-0.9	20,202	0.00%
2024/11/27	18.1	89.46	1	89.40	88.80	17.1	20,230	0.08%
2024/11/26	8.6	89.82	0.1	90.30	90.10	8.6	20,064	0.04%
2024/11/25	0	0.00	2.1	90.58	90.50	-2.1	20,113	-0.01%
2024/11/22	2	89.75	0	0.00	89.30	2	20,004	0.01%
2024/11/21	46.5	89.52	6	89.45	89.30	40.5	19,779	0.20%
2024/11/20	11.1	90.43	3.1	90.79	90.50	8	19,500	0.04%
2024/11/19	7.2	89.35	10	90.88	91.40	-2.9	19,195	-0.01%
2024/11/18	31.2	89.86	1	89.80	89.80	30.2	19,010	0.16%
2024/11/15	0.1	91.70	8.4	91.90	91.00	-8.3	18,924	-0.04%
2024/11/14	26.4	90.32	47	90.16	90.30	-20.6	19,385	-0.11%
2024/11/13	22.2	90.83	5.4	90.97	91.00	16.9	19,364	0.09%
2024/11/12	1	92.00	2.2	92.17	91.70	-1.2	19,422	-0.01%
2024/11/11	24	91.78	2	91.70	91.70	22	19,260	0.11%
2024/11/08	0	0.00	16.6	92.67	92.90	-16.6	19,387	-0.09%
2024/11/07	4.2	91.81	3.1	92.36	92.20	1	19,670	0.01%
2024/11/06	1	91.90	10	92.20	91.40	-9	19,744	-0.05%
2024/11/05	8	91.56	7.1	92.28	92.30	0.9	19,929	0.00%
2024/11/04	0.1	91.63	23	91.88	92.30	-22.9	20,306	-0.11%
2024/11/01	34	88.38	18.4	90.33	90.40	15.6	20,761	0.08%
2024/10/30	4	91.12	1	91.00	90.80	3	20,654	0.01%
2024/10/29	11.1	90.86	2.2	90.98	91.60	8.9	20,802	0.04%
2024/10/28	14.5	92.03	3	91.90	91.90	11.5	20,934	0.05%
2024/10/25	1	91.80	3	92.10	92.20	-2	20,996	-0.01%
2024/10/24	12.1	91.80	6	91.30	91.30	6.1	21,308	0.03%
2024/10/23	17	92.33	6.1	92.10	92.10	11	21,408	0.05%
2024/10/22	0	0.00	36.7	92.76	93.30	-36.7	21,571	-0.17%
2024/10/21	28.4	91.21	0	0.00	90.90	28.4	21,814	0.13%
2024/10/18	1.5	92.57	53	92.97	93.20	-51.5	22,227	-0.23%
2024/10/17	28.1	90.20	42.1	91.55	91.60	-14	22,362	-0.06%
2024/10/16	39.2	90.34	15.6	90.63	90.30	23.7	22,691	0.10%
2024/10/15	10	91.52	42	91.54	91.90	-32	22,761	-0.14%
2024/10/14	0	0.00	2	90.60	90.50	-2	22,995	-0.01%
2024/10/11	6	91.00	5	91.10	90.70	1	23,459	0.00%
2024/10/09	8	90.90	2.1	91.41	90.60	5.9	24,140	0.02%
2024/10/08	14	89.96	8	91.25	91.40	6	24,555	0.02%
2024/10/07	10	90.55	14	91.75	91.10	-4	24,614	-0.02%
2024/10/04	34	89.72	11.1	90.10	90.10	22.9	24,759	0.09%
2024/10/01	9	89.83	0.1	90.20	90.70	9	24,857	0.04%
2024/09/30	10	90.72	2.1	90.42	90.40	8	24,899	0.03%
2024/09/27	22	91.49	3.2	92.60	91.30	18.9	25,011	0.08%
2024/09/26	7.1	93.39	1	92.97	93.00	6.1	25,013	0.02%
2024/09/25	8	92.83	13.1	93.01	93.30	-5.1	25,065	-0.02%
2024/09/24	4	91.60	41	92.47	92.60	-37	25,081	-0.15%
2024/09/23	16	90.68	13.5	91.27	91.90	2.5	24,959	0.01%
2024/09/20	6.2	89.72	23.2	90.32	90.80	-17	24,779	-0.07%
2024/09/19	10	89.10	47	88.61	89.30	-37	24,364	-0.15%
2024/09/18	13	86.88	21	87.74	87.10	-8	24,275	-0.03%
2024/09/16	7	86.56	0	86.80	86.80	7	24,356	0.03%
2024/09/13	1	85.91	15	86.54	86.70	-14	24,457	-0.06%
2024/09/12	3.1	85.94	3	86.43	85.80	0.1	24,581	0.00%
2024/09/11	27.4	85.59	2.4	85.81	85.50	24.9	24,518	0.10%
2024/09/10	20.1	86.35	25.4	87.48	86.40	-5.3	24,405	-0.02%
2024/09/09	83.6	85.92	12	85.97	86.00	71.6	24,202	0.30%
2024/09/06	4	91.58	9	92.42	92.50	-5	23,818	-0.02%
2024/09/05	0	92.20	11	92.46	92.30	-11	23,891	-0.05%
2024/09/04	65.1	90.55	2.1	90.67	90.50	63	23,916	0.26%
2024/09/03	22.2	93.42	4	93.77	93.70	18.1	23,666	0.08%
2024/09/02	6	93.95	34.2	93.94	94.00	-28.2	23,793	-0.12%
2024/08/30	0	92.00	1.4	92.07	91.90	-1.4	23,527	-0.01%
2024/08/29	17	91.08	0.1	92.00	91.30	16.9	23,260	0.07%
2024/08/28	5	92.26	1	92.00	92.00	4	23,201	0.02%
2024/08/27	1	92.00	4	92.05	92.20	-3	23,547	-0.01%
2024/08/26	2	91.20	39.7	91.51	91.90	-37.6	23,570	-0.16%
2024/08/23	10	89.00	5.3	89.01	89.00	4.7	23,443	0.02%
2024/08/22	18	87.97	1	88.10	88.10	17	23,449	0.07%
2024/08/21	6	88.88	3	89.27	89.20	3	23,410	0.01%
2024/08/20	20.1	88.83	1	88.90	88.80	19.1	23,578	0.08%
2024/08/19	24.1	90.69	1	90.10	90.00	23.1	23,460	0.10%
2024/08/16	1	91.90	47.7	91.52	92.40	-46.7	23,206	-0.20%
2024/08/15	3	89.67	11	89.99	89.00	-8	22,631	-0.04%
2024/08/14	6	89.33	33	89.15	89.30	-27	22,604	-0.12%
2024/08/13	3.7	87.35	5	87.50	87.50	-1.3	22,552	-0.01%
2024/08/12	13	87.23	37	87.15	86.80	-24	23,115	-0.10%
2024/08/09	27	85.11	23.1	85.97	86.00	3.9	23,645	0.02%
2024/08/08	13	82.58	22	83.64	83.10	-9	23,424	-0.04%
2024/08/07	3	82.03	20.1	82.71	82.60	-17.1	23,402	-0.07%
2024/08/06	29.2	79.10	82.6	79.45	80.70	-53.4	23,694	-0.23%
2024/08/05	71.5	80.49	16	79.56	79.00	55.5	23,480	0.24%
2024/08/02	12.2	85.78	9	86.88	86.90	3.2	22,894	0.01%
2024/08/01	1	89.30	7	89.31	88.20	-6	22,777	-0.03%
2024/07/31	3	88.10	10.3	88.00	88.20	-7.3	22,727	-0.03%
2024/07/30	2.3	86.29	13	86.04	86.50	-10.8	22,520	-0.05%
2024/07/29	7	86.76	15.1	87.11	87.20	-8.1	22,530	-0.04%
2024/07/26	8	83.50	0.1	84.90	84.90	7.9	22,333	0.04%
2024/07/23	1.1	85.09	24	85.07	85.50	-23	22,420	-0.10%
2024/07/22	48.4	83.39	1.3	83.04	82.60	47.1	22,386	0.21%
2024/07/19	86.4	86.34	9.5	85.24	86.10	76.9	21,848	0.35%
2024/07/18	35.2	89.16	43.3	89.73	89.90	-8.1	21,122	-0.04%
2024/07/17	9.3	91.07	24.4	91.94	91.00	-15.1	20,524	-0.07%
2024/07/16	4.1	91.05	46.2	91.55	91.70	-42.2	20,248	-0.21%
2024/07/15	18.7	90.26	4.4	90.50	90.90	14.3	20,299	0.07%
2024/07/12	33.9	91.68	10.2	92.07	91.90	23.7	20,058	0.12%
2024/07/11	6.2	92.21	62.4	91.64	92.40	-56.3	19,740	-0.28%
2024/07/10	17	88.71	38	89.34	89.10	-21	19,336	-0.11%
2024/07/09	2	85.85	2.5	86.02	86.00	-0.5	18,931	0.00%
2024/07/08	0.1	84.90	20.3	85.69	86.00	-20.2	18,906	-0.11%
2024/07/05	3	84.70	3.1	84.40	84.90	-0.1	18,872	0.00%
2024/07/04	1	83.50	6.2	83.75	83.70	-5.2	18,683	-0.03%
2024/07/03	15.1	82.35	35.1	82.58	83.30	-20	18,577	-0.11%
2024/07/02	1	80.75	27	80.86	81.00	-26	18,231	-0.14%
2024/07/01	1	80.00	6.2	80.20	80.40	-5.2	18,105	-0.03%
2024/06/28	0	0.00	15.2	79.04	79.30	-15.2	17,915	-0.08%
2024/06/27	6.1	77.09	8	78.19	78.40	-1.9	17,595	-0.01%
2024/06/26	17.2	78.10	5	78.36	77.80	12.2	17,536	0.07%
2024/06/25	3	78.20	3.5	78.21	78.50	-0.5	17,452	0.00%
2024/06/24	2	77.90	18.7	77.86	78.10	-16.7	17,366	-0.10%
2024/06/21	6	78.13	7.8	77.87	78.30	-1.8	17,199	-0.01%
2024/06/20	7.5	77.67	12	77.89	78.00	-4.5	17,088	-0.03%
2024/06/19	16.1	76.89	45.6	77.50	77.80	-29.5	17,157	-0.17%
2024/06/18	0.1	76.30	14.1	76.62	77.00	-14.1	17,177	-0.08%
2024/06/17	12.4	76.01	1	76.20	76.00	11.4	17,240	0.07%
2024/06/14	1	76.20	0.6	76.57	76.90	0.4	17,282	0.00%
2024/06/13	10.2	76.30	0.4	76.31	76.20	9.8	17,306	0.06%
2024/06/12	10.3	76.23	3	76.30	76.00	7.3	17,691	0.04%
2024/06/11	5	77.26	7.3	77.51	77.30	-2.3	17,840	-0.01%
2024/06/07	4	75.65	25.2	75.56	76.00	-21.2	17,717	-0.12%
2024/06/06	3	75.00	38.3	74.94	75.20	-35.3	17,624	-0.20%
2024/06/05	2	74.00	5.3	74.11	74.00	-3.3	17,547	-0.02%
2024/06/04	10.2	72.98	12	73.46	73.60	-1.8	17,719	-0.01%
2024/06/03	0	0.00	3.1	73.40	73.80	-3.1	17,811	-0.02%
2024/05/31	1	73.00	19.2	73.34	73.40	-18.2	17,793	-0.10%
2024/05/30	27.4	71.90	15.6	71.94	71.90	11.8	17,416	0.07%
2024/05/29	27.6	72.68	5.3	72.69	72.40	22.2	17,207	0.13%
2024/05/28	2	73.15	3	74.00	73.80	-1	17,000	-0.01%
2024/05/27	2	73.20	1.3	73.32	73.50	0.8	17,189	0.00%
2024/05/24	3	72.90	8.3	73.39	73.30	-5.3	17,134	-0.03%
2024/05/23	5	72.46	5.2	72.50	72.50	-0.2	16,972	0.00%
2024/05/22	4	73.03	5	73.42	73.50	-1	16,921	-0.01%
2024/05/21	15.1	72.69	4	72.83	72.90	11.1	16,866	0.07%
2024/05/20	11	73.41	5.1	74.68	73.80	5.9	16,774	0.04%
2024/05/17	0	0.00	16.1	74.61	74.60	-16.1	16,753	-0.10%
2024/05/16	8	74.53	32.2	75.31	73.90	-24.2	16,559	-0.15%
2024/05/15	0.2	73.60	135.8	73.02	73.80	-135.6	16,076	-0.84%	大賣/鉅額交易
2024/05/14	0	0.00	1.3	71.20	71.20	-1.3	15,585	-0.01%
2024/05/13	9.3	71.49	10	71.34	71.50	-0.7	15,535	0.00%
2024/05/10	5	70.88	61.2	71.15	71.80	-56.2	15,359	-0.37%
2024/05/09	3	70.17	4.1	70.17	69.90	-1.1	14,925	-0.01%
2024/05/08	20	69.90	0	69.70	69.90	20	14,769	0.14%
2024/05/07	0	0.00	8.8	69.89	69.90	-8.8	14,815	-0.06%
2024/05/06	0	69.90	12	69.98	70.00	-12	14,722	-0.08%
2024/05/03	0	0.00	9	69.50	69.00	-9	14,643	-0.06%
2024/05/02	0	69.20	7.3	69.25	69.00	-7.2	14,623	-0.05%
2024/04/30	1	69.30	7	69.41	69.10	-6	14,584	-0.04%
2024/04/29	3	68.77	12.2	69.34	69.40	-9.2	14,502	-0.06%
2024/04/26	3	67.57	14	67.90	67.60	-11	14,280	-0.08%
2024/04/25	6.1	66.43	0	0.00	66.40	6.1	14,183	0.04%
2024/04/24	1.5	66.90	1	67.30	66.80	0.5	14,297	0.00%
2024/04/23	3.2	66.29	0	0.00	66.30	3.2	14,674	0.02%
2024/04/22	0.8	66.20	6.6	66.08	66.20	-5.8	14,818	-0.04%
2024/04/19	53.3	65.50	29.1	65.01	65.00	24.2	14,682	0.16%
2024/04/18	30.2	65.98	30.5	66.31	66.30	-0.3	14,312	0.00%
2024/04/17	14	66.10	1	65.50	66.00	13	14,158	0.09%
2024/04/16	33.5	66.12	0.1	66.00	65.70	33.4	14,009	0.24%
2024/04/15	16	67.33	13	67.40	67.40	3	13,715	0.02%
2024/04/12	12.4	67.90	1	67.80	67.80	11.4	13,827	0.08%
2024/04/11	63.1	68.40	27.2	68.40	68.40	35.9	13,737	0.26%
2024/04/10	3	69.90	0	0.00	69.20	3	13,540	0.02%
2024/04/09	0	0.00	9.3	69.79	70.00	-9.3	13,590	-0.07%
2024/04/08	2	68.35	0	0.00	68.70	2	13,482	0.01%
2024/04/03	11.3	68.66	1.3	68.75	68.60	10	13,479	0.07%
2024/04/02	3	69.20	0.1	69.40	69.50	3	13,362	0.02%
2024/04/01	1	69.70	0.9	69.60	69.50	0.1	13,371	0.00%
2024/03/29	1.5	69.30	1.1	69.87	69.70	0.4	13,366	0.00%
2024/03/28	6.4	69.35	0.1	69.50	69.30	6.4	13,306	0.05%
2024/03/27	19	69.40	1.1	69.77	69.80	17.9	13,244	0.14%
2024/03/26	2.6	69.14	2.1	69.36	69.60	0.4	13,283	0.00%
2024/03/25	14.4	69.10	0	0.00	69.00	14.4	13,373	0.11%
2024/03/22	25.1	69.91	5.7	70.99	69.60	19.4	13,255	0.15%
2024/03/21	15	70.79	7.5	70.53	70.70	7.5	13,122	0.06%
2024/03/20	10.5	69.74	11.6	70.02	69.60	-1.1	13,290	-0.01%
2024/03/19	24	69.03	29	69.84	69.80	-5	13,945	-0.04%
2024/03/18	0	0.00	5	69.50	69.50	-5	13,834	-0.04%
2024/03/15	11.4	69.89	16.7	69.71	69.60	-5.3	13,747	-0.04%
2024/03/14	16.5	70.19	15.1	70.38	70.70	1.5	13,274	0.01%
2024/03/13	1.1	69.59	1	69.60	69.90	0.1	13,016	0.00%
2024/03/12	1.2	69.82	11.8	69.49	69.70	-10.6	13,025	-0.08%
2024/03/11	6	69.43	4.1	69.49	69.20	1.9	12,911	0.01%
2024/03/08	18.1	67.80	51.9	68.68	69.20	-33.8	12,838	-0.26%
2024/03/07	1	67.30	16	68.02	68.10	-15	12,575	-0.12%
2024/03/06	2	67.55	2	67.60	67.30	0	12,463	0.00%
2024/03/05	28	67.21	33.9	67.33	67.30	-5.9	12,754	-0.05%
2024/03/04	1.1	67.58	5	67.54	67.40	-3.9	12,816	-0.03%
2024/03/01	12	67.43	1	67.40	67.40	11	12,878	0.09%
2024/02/29	3	66.60	24	67.65	68.00	-21	12,846	-0.16%
2024/02/27	5	66.76	12.7	67.08	66.90	-7.7	12,588	-0.06%
2024/02/26	0	0.00	12.8	66.84	66.90	-12.8	12,529	-0.10%
2024/02/23	0	0.00	16	66.74	66.60	-16	12,538	-0.13%
2024/02/22	1	66.60	1	66.40	66.50	0	12,925	0.00%
2024/02/21	0	0.00	51.1	66.39	66.30	-51.1	13,007	-0.39%
2024/02/20	5	65.90	27.3	66.35	66.50	-22.3	13,092	-0.17%
2024/02/19	2	65.90	139.1	65.99	66.10	-137.1	13,089	-1.05%	大賣/鉅額交易
2024/02/16	5	65.46	8	65.75	65.90	-3	13,316	-0.02%
2024/02/15	52.2	65.49	3.6	65.19	65.30	48.5	13,218	0.37%
2024/02/05	0	0.00	15	64.71	64.70	-15	12,987	-0.12%
2024/02/02	0	0.00	5.1	64.89	64.90	-5.1	12,851	-0.04%
2024/02/01	0.1	64.50	3.1	64.69	64.80	-3	12,788	-0.02%
2024/01/31	0	0.00	3	64.53	64.50	-3	12,743	-0.02%
2024/01/30	4.3	64.80	2	64.45	64.30	2.3	12,664	0.02%
2024/01/29	0	0.00	0.1	64.53	64.80	-0.1	12,620	0.00%
2024/01/26	1	64.50	25.6	64.73	64.80	-24.6	12,633	-0.19%
2024/01/25	1	64.50	5.6	64.48	64.60	-4.6	12,627	-0.04%
2024/01/24	0	0.00	6	64.32	64.40	-6	12,680	-0.05%
2024/01/23	0	0.00	1	63.90	63.90	-1	12,652	-0.01%
2024/01/22	1	63.30	3.2	63.11	63.20	-2.2	12,692	-0.02%
2024/01/19	1.4	62.34	0	0.00	63.00	1.4	12,624	0.01%
2024/01/18	24.1	61.94	33.7	62.31	62.30	-9.5	12,575	-0.08%
2024/01/17	25.9	62.61	1	62.50	62.30	24.9	12,378	0.20%
2024/01/16	46.9	63.40	29.5	63.20	63.20	17.4	12,011	0.14%
2024/01/15	0	0.00	0.1	64.20	64.10	-0.1	11,979	0.00%
2024/01/12	14.3	63.61	18.3	64.09	64.10	-4	12,266	-0.03%
2024/01/11	9.2	64.09	11	64.02	63.90	-1.8	12,340	-0.01%
2024/01/10	0.2	63.99	2	63.90	64.00	-1.8	12,641	-0.01%
2024/01/09	0	0.00	4	64.00	64.00	-4	12,669	-0.03%
2024/01/08	5	64.02	27.8	64.54	64.10	-22.8	12,707	-0.18%
2024/01/05	14.8	63.26	0.5	63.60	63.20	14.3	12,586	0.11%
2024/01/04	4.5	63.50	1	63.50	63.50	3.5	12,612	0.03%
2024/01/03	33.8	63.57	10.2	63.70	63.70	23.6	12,742	0.19%
2024/01/02	6.9	64.26	0	0.00	64.60	6.9	12,604	0.05%
2023/12/29	2.1	64.50	0.2	64.50	64.80	1.9	12,693	0.02%
2023/12/28	2	64.80	10.1	64.70	64.90	-8.1	12,834	-0.06%
2023/12/27	0	0.00	2	64.40	64.60	-2	12,812	-0.02%
2023/12/26	0	0.00	0.2	64.00	64.30	-0.2	12,796	0.00%
2023/12/22	0.6	63.50	0.4	63.50	63.50	0.2	12,920	0.00%
2023/12/21	3.1	63.21	0	0.00	63.40	3.1	13,057	0.02%
2023/12/20	5	63.70	1	63.90	63.60	4	13,042	0.03%
2023/12/19	6.8	63.90	17	63.86	63.90	-10.2	13,026	-0.08%
2023/12/18	3	64.50	0.2	64.30	64.50	2.9	13,092	0.02%
2023/12/15	3.5	65.07	7.2	64.99	65.10	-3.7	13,080	-0.03%
2023/12/14	5.2	64.85	43.4	64.65	65.20	-38.2	12,662	-0.30%
2023/12/13	2.1	62.90	1	63.10	62.90	1.1	11,823	0.01%
2023/12/12	2.2	62.91	1	63.10	63.10	1.2	11,987	0.01%
2023/12/11	6.4	62.82	4.5	62.91	62.90	1.8	11,981	0.02%
2023/12/08	2.8	63.00	0	0.00	63.20	2.8	11,956	0.02%
2023/12/07	35.2	62.89	25.3	63.20	63.20	9.9	11,888	0.08%
2023/12/06	3.1	63.80	3	64.20	63.80	0.1	11,678	0.00%
2023/12/05	19.1	63.82	0.2	64.00	64.10	19	11,639	0.16%
2023/12/04	0	0.00	13	64.38	64.40	-13	11,562	-0.11%
2023/12/01	13.3	63.69	1	64.00	63.80	12.3	11,614	0.11%
2023/11/30	0	0.00	11	64.04	64.40	-11	11,635	-0.09%
2023/11/29	0	63.85	0.2	63.80	63.70	-0.2	11,359	0.00%
2023/11/28	1	63.90	2	63.97	63.90	-1	11,377	-0.01%
2023/11/27	7.1	63.54	5	64.50	63.50	2.1	11,505	0.02%
2023/11/24	4	64.28	4	63.85	63.90	0	11,496	0.00%
2023/11/22	2	64.40	8.8	64.43	64.60	-6.8	11,573	-0.06%
2023/11/21	1	64.80	46.5	64.59	64.90	-45.5	11,556	-0.39%
2023/11/20	1	63.20	2.1	63.20	63.50	-1.1	11,121	-0.01%
2023/11/17	3.9	63.21	12	63.05	63.20	-8.2	11,019	-0.07%
2023/11/16	0	0.00	6.1	62.96	62.90	-6.1	10,907	-0.06%
2023/11/15	1	62.20	31.5	62.39	62.70	-30.5	10,849	-0.28%
2023/11/14	6	61.80	11	61.77	61.70	-5	10,586	-0.05%
2023/11/13	4	61.65	2	61.50	61.70	2	10,655	0.02%
2023/11/10	0	0.00	0.7	61.50	61.50	-0.7	10,782	-0.01%
2023/11/09	3	61.60	4	61.55	61.70	-1	11,043	-0.01%
2023/11/08	0.1	61.40	0.6	61.30	61.70	-0.6	11,345	-0.01%
2023/11/07	10	61.40	4	61.40	61.50	6	11,421	0.05%
2023/11/06	0.9	61.50	6.1	61.62	61.50	-5.2	11,533	-0.05%
2023/11/03	1.4	60.97	13	61.26	61.30	-11.6	11,525	-0.10%
2023/11/02	3	60.50	12.3	60.89	60.90	-9.3	11,606	-0.08%
2023/11/01	10	59.90	0	0.00	60.00	10	11,598	0.09%
2023/10/31	0	59.95	0.1	60.10	60.10	0	11,596	0.00%
2023/10/30	2	59.65	0	0.00	59.80	2	11,953	0.02%
2023/10/27	0	0.00	4.2	60.10	60.30	-4.2	12,134	-0.03%
2023/10/26	1.2	59.66	1	59.60	59.60	0.2	12,483	0.00%
2023/10/25	4.1	60.05	1	60.30	60.00	3.1	12,502	0.03%
2023/10/24	7.5	59.90	1	59.60	59.90	6.5	12,831	0.05%
2023/10/23	21.1	59.78	0	0.00	59.90	21.1	12,972	0.16%
2023/10/20	21.1	59.85	5.3	60.71	60.70	15.8	12,837	0.12%
2023/10/19	2	61.00	0	0.00	61.00	2	12,622	0.02%
2023/10/18	1.2	60.82	16.1	61.09	61.40	-14.9	12,692	-0.12%
2023/10/17	2.7	61.02	2	61.20	61.30	0.7	12,598	0.01%
2023/10/16	1.8	60.94	1	60.91	61.00	0.8	13,008	0.01%
2023/10/13	5.8	61.08	0	61.10	60.90	5.8	13,435	0.04%
2023/10/12	5	61.18	1	61.50	61.70	4	13,830	0.03%
2023/10/11	0	0.00	2	61.20	61.60	-2	13,883	-0.01%
2023/10/06	1	60.60	1	60.80	60.70	0	13,848	0.00%
2023/10/05	1.1	59.90	0	0.00	60.50	1.1	14,091	0.01%
2023/10/04	17.6	59.83	0.5	60.00	59.70	17.1	14,204	0.12%
2023/10/03	3.1	60.46	4	60.50	60.50	-0.9	14,058	-0.01%
2023/10/02	2.1	60.66	9	60.80	60.80	-6.9	14,187	-0.05%
2023/09/28	2.1	60.95	0	0.00	60.70	2.1	14,444	0.01%
2023/09/27	0.2	60.42	3	60.30	60.60	-2.8	14,373	-0.02%
2023/09/26	19.7	60.53	0	0.00	60.60	19.7	14,355	0.14%
2023/09/25	2	61.05	0	0.00	61.30	2	14,201	0.01%
2023/09/22	17.1	61.10	0	0.00	61.00	17.1	14,276	0.12%
2023/09/21	21.8	61.40	11	61.33	61.40	10.8	14,252	0.08%
2023/09/20	22.2	62.15	5	62.20	62.10	17.2	14,145	0.12%
2023/09/19	2.2	62.65	0	0.00	62.60	2.2	14,108	0.02%
2023/09/18	0.1	62.60	0	0.00	62.80	0.1	14,238	0.00%
2023/09/15	0	0.00	1	62.90	62.50	-1	14,283	-0.01%
2023/09/14	0	0.00	4.1	63.00	62.90	-4.1	14,131	-0.03%
2023/09/13	0	0.00	2	62.40	62.40	-2	14,265	-0.01%
2023/09/12	33.2	62.00	110	62.00	62.10	-76.8	14,457	-0.53%	大賣/
2023/09/11	1	61.89	1	61.80	61.90	0	14,442	0.00%
2023/09/08	1.1	61.25	0	0.00	61.80	1.1	14,636	0.01%
2023/09/07	17	61.28	0	0.00	61.20	17	14,888	0.11%
2023/09/06	31.3	61.49	0	0.00	61.40	31.3	14,932	0.21%
2023/09/05	11.1	62.08	0	0.00	61.80	11.1	14,867	0.07%
2023/09/04	6.5	62.18	1	62.20	62.20	5.5	15,154	0.04%
2023/09/01	1	64.60	4	64.45	64.80	-3	15,252	-0.02%
2023/08/31	1.1	63.81	0	0.00	63.60	1.1	15,202	0.01%
2023/08/30	0.1	64.40	5	64.40	64.50	-4.9	15,332	-0.03%
2023/08/29	2	64.30	0	0.00	64.40	2	15,360	0.01%
2023/08/28	0	0.00	12.1	63.94	64.10	-12.1	15,470	-0.08%
2023/08/25	8	62.71	15.1	63.13	62.80	-7	15,792	-0.04%
2023/08/24	3.1	63.04	5	63.30	63.30	-1.9	15,792	-0.01%
2023/08/23	3	63.00	5	63.30	62.80	-2	15,914	-0.01%
2023/08/21	5	63.10	1	63.20	63.10	4	16,090	0.03%
2023/08/18	1	62.30	0	62.50	62.40	1	16,100	0.01%
2023/08/17	12.1	62.13	14	61.94	62.50	-2	16,188	-0.01%
2023/08/16	8.5	62.54	11.1	62.62	62.50	-2.5	16,093	-0.02%
2023/08/15	9.2	63.38	7.3	63.64	63.50	1.9	16,282	0.01%
2023/08/14	28.2	63.87	0	0.00	63.90	28.2	16,421	0.17%
2023/08/11	3	65.60	10.1	65.84	65.40	-7.1	16,400	-0.04%
2023/08/10	0	65.30	5.3	65.50	65.40	-5.2	16,416	-0.03%
2023/08/08	4	65.30	0	0.00	65.20	4	16,380	0.02%
2023/08/07	11	65.27	10	65.36	65.50	1	16,382	0.01%
2023/08/04	5	64.70	1.1	64.89	64.80	3.9	16,316	0.02%
2023/08/02	7.1	65.25	1	65.50	65.10	6.1	16,297	0.04%
2023/08/01	4	65.68	12	66.02	66.50	-8	15,960	-0.05%
2023/07/31	10	65.85	13	66.37	65.50	-3	15,665	-0.02%
2023/07/28	102	65.40	1.1	65.20	65.40	101	15,362	0.66%	大買/
2023/07/27	19	64.99	22.2	65.53	65.50	-3.2	15,296	-0.02%
2023/07/26	0	0.00	23.6	63.89	64.50	-23.6	15,046	-0.16%
2023/07/25	5	62.90	0	63.10	62.90	5	15,020	0.03%
2023/07/24	1.7	62.56	3.4	62.65	62.60	-1.7	15,005	-0.01%
2023/07/21	14.1	62.95	5	62.90	63.00	9.1	15,021	0.06%
2023/07/20	9	63.39	9	63.83	63.50	0	14,889	0.00%
2023/07/19	24.1	64.80	7.7	65.09	64.80	16.5	14,630	0.11%
2023/07/18	7.5	65.42	11.6	65.55	65.60	-4	14,191	-0.03%
2023/07/17	13	62.68	15.2	64.63	65.00	-2.2	13,720	-0.02%
2023/07/14	0	0.00	11.3	62.22	62.50	-11.3	13,211	-0.09%
2023/07/13	1	62.10	2	61.95	61.70	-1	13,027	-0.01%
2023/07/12	0	0.00	13.3	61.88	62.00	-13.3	12,912	-0.10%
2023/07/11	1	61.40	12	61.41	61.40	-11	12,824	-0.09%
2023/07/10	0.1	60.40	0	0.00	60.20	0.1	12,675	0.00%
2023/07/07	12.6	59.83	0.9	60.20	60.00	11.7	12,651	0.09%
2023/07/06	32.4	60.43	0	0.00	60.30	32.4	12,548	0.26%
2023/07/05	6.1	61.00	6.5	61.02	61.00	-0.4	12,260	0.00%
2023/07/04	3.1	60.97	12.1	61.03	60.90	-9	12,220	-0.07%
2023/07/03	0.2	61.30	0	0.00	61.30	0.2	12,203	0.00%
2023/06/30	18	60.99	1	61.00	60.80	17	12,278	0.14%
2023/06/29	0	61.40	0.1	61.40	61.30	-0.1	12,180	0.00%
2023/06/28	17	61.25	1	61.30	61.40	16	12,081	0.13%
2023/06/27	35	60.70	0	0.00	60.60	35	12,038	0.29%
2023/06/26	9.4	60.85	0	0.00	60.80	9.4	11,997	0.08%
2023/06/21	2.3	61.11	7.3	61.31	61.40	-5	11,924	-0.04%
2023/06/20	1	61.00	0.1	61.10	61.10	0.9	11,955	0.01%
2023/06/19	30.1	60.88	7	61.26	61.30	23.1	12,081	0.19%
2023/06/15	2.1	61.50	118.1	61.58	61.60	-116	11,954	-0.97%	大賣/鉅額交易
2023/06/14	0	0.00	19.3	61.89	61.80	-19.3	12,219	-0.16%
2023/06/13	9	61.24	5	61.14	61.10	4	12,343	0.03%
2023/06/12	4	61.30	11	61.45	61.20	-7	12,213	-0.06%
2023/06/09	12	61.25	14	61.13	61.20	-2	12,360	-0.02%
2023/06/08	37.9	60.95	0.1	61.70	60.80	37.9	12,494	0.30%
2023/06/07	5	61.94	10.1	61.76	61.80	-5.1	12,352	-0.04%
2023/06/06	0	0.00	4.6	61.73	61.90	-4.6	12,304	-0.04%
2023/06/05	1.7	62.04	15	61.86	61.70	-13.3	12,299	-0.11%
2023/06/02	2	60.60	70	60.50	60.60	-68	12,012	-0.57%
2023/06/01	11.4	60.06	0	0.00	60.40	11.4	12,041	0.09%
2023/05/31	0.1	60.90	0	0.00	60.80	0.1	11,927	0.00%
2023/05/30	4.3	61.11	57	61.04	60.80	-52.7	11,582	-0.46%
2023/05/29	5	61.02	20.1	61.17	61.10	-15.1	11,633	-0.13%
2023/05/26	2.1	60.40	3	60.70	60.50	-0.9	11,608	-0.01%
2023/05/25	38	60.48	2	60.50	60.40	36	11,589	0.31%
2023/05/24	15.3	60.88	11	60.89	61.40	4.3	11,565	0.04%
2023/05/23	6.6	61.81	18.6	61.96	61.40	-12	11,496	-0.10%
2023/05/22	13	61.71	16.5	61.65	61.70	-3.5	11,417	-0.03%
2023/05/19	3	61.43	17.5	61.60	61.60	-14.5	11,470	-0.13%
2023/05/18	101	60.90	65.2	60.74	61.10	35.9	11,160	0.32%	大買/
2023/05/17	0	0.00	21	60.04	60.20	-21	10,900	-0.19%
2023/05/16	50	59.60	7.5	59.60	59.80	42.5	10,761	0.39%
2023/05/12	7.4	59.03	0	0.00	59.00	7.4	10,668	0.07%
2023/05/11	5	59.62	1	59.60	59.50	4	10,614	0.04%
2023/05/10	7.1	59.03	0	0.00	59.20	7.1	10,585	0.07%
2023/05/09	1	59.30	30	59.40	59.50	-29	10,632	-0.27%
2023/05/08	14	59.31	21	59.37	59.40	-7	10,733	-0.07%
2023/05/05	1	59.00	6	59.10	59.10	-5	10,707	-0.05%
2023/05/04	0	0.00	2	58.90	59.10	-2	10,960	-0.02%
2023/05/03	4.1	58.48	2	58.45	58.60	2.1	11,141	0.02%
2023/05/02	10.1	58.50	0	0.00	58.80	10.1	11,425	0.09%
2023/04/28	106.3	58.97	34.5	58.95	59.00	71.7	11,833	0.61%	大買/
2023/04/27	3.1	57.60	1.1	57.70	57.70	2	11,860	0.02%
2023/04/26	4.6	57.75	3	57.80	57.80	1.6	11,935	0.01%
2023/04/25	1.1	58.08	0.5	58.00	57.50	0.6	11,854	0.01%
2023/04/24	21.2	57.81	0	0.00	58.10	21.2	11,882	0.18%
2023/04/21	3	58.20	3	57.90	57.90	0	12,012	0.00%
2023/04/20	2	57.85	0	0.00	57.90	2	12,097	0.02%
2023/04/19	4	58.40	1	58.10	58.20	3	12,308	0.02%
2023/04/18	1.1	58.40	7	58.50	58.60	-5.9	12,313	-0.05%
2023/04/17	2	58.35	0.1	58.46	58.50	1.9	12,462	0.01%
2023/04/14	2	58.50	6	57.95	58.60	-4	12,465	-0.03%
2023/04/13	8	57.36	4	57.50	57.40	4	12,353	0.03%
2023/04/12	0.1	57.29	1.4	57.13	57.30	-1.3	12,300	-0.01%
2023/04/11	4	56.80	0	0.00	57.10	4	12,297	0.03%
2023/04/10	2	57.05	5	57.10	57.10	-3	12,282	-0.02%
2023/04/07	1.9	56.89	0	0.00	56.90	1.9	12,277	0.02%
2023/04/06	3	56.70	3	56.70	56.80	0	12,256	0.00%
2023/03/31	3	56.90	7	56.79	56.50	-4	12,223	-0.03%
2023/03/30	11	56.55	0.1	56.90	56.80	11	12,212	0.09%
2023/03/29	0	56.80	3.1	56.70	56.90	-3	12,306	-0.02%
2023/03/28	0	0.00	1	56.40	56.50	-1	12,543	-0.01%
2023/03/27	2.2	56.20	1.1	56.40	56.30	1.1	12,707	0.01%
2023/03/24	2	56.20	1.1	56.50	56.30	0.9	13,079	0.01%
2023/03/23	0.1	56.10	2	56.40	56.50	-2	13,077	-0.01%
2023/03/22	3.8	56.11	2	55.91	56.20	1.7	13,097	0.01%
2023/03/21	9.3	55.34	0	0.00	55.30	9.3	13,028	0.07%
2023/03/20	13.4	55.04	0	0.00	55.00	13.4	13,252	0.10%
2023/03/17	4.5	55.75	0	0.00	55.50	4.5	13,148	0.03%
2023/03/16	24.5	55.31	16.6	55.34	55.10	7.9	13,023	0.06%
2023/03/15	9.8	56.68	4	56.75	56.50	5.8	12,799	0.05%
2023/03/14	17.9	56.86	0.2	56.90	56.70	17.7	12,817	0.14%
2023/03/13	14.2	57.67	24.8	57.82	57.70	-10.6	12,695	-0.08%
2023/03/10	31	58.60	0	58.50	58.30	31	12,600	0.25%
2023/03/09	10.5	59.49	0.2	59.80	59.40	10.3	12,587	0.08%
2023/03/08	4	59.65	0	0.00	60.00	4	13,017	0.03%
2023/03/07	3	59.67	1	59.80	59.80	2	13,258	0.01%
2023/03/06	3	59.90	4	59.90	60.00	-1	13,412	-0.01%
2023/03/03	3	59.70	3.1	59.50	59.50	0	13,565	0.00%
2023/03/02	1.1	58.91	6	58.87	59.40	-4.9	13,702	-0.04%
2023/03/01	15.3	59.07	3.2	59.21	59.00	12.2	13,838	0.09%
2023/02/24	1	59.70	0	0.00	60.00	1	13,752	0.01%
2023/02/23	2	59.75	4.6	60.09	59.80	-2.6	13,705	-0.02%
2023/02/22	7	59.41	0	60.00	59.90	7	13,657	0.05%
2023/02/21	11	60.48	9.1	60.05	60.20	2	13,571	0.01%
2023/02/20	20.1	60.83	27.4	60.77	60.70	-7.3	13,746	-0.05%
2023/02/17	3	59.97	5.1	60.12	60.30	-2.1	13,818	-0.01%
2023/02/16	28	59.68	0	0.00	59.40	28	13,941	0.20%
2023/02/15	7.7	59.64	18	60.10	59.50	-10.3	14,446	-0.07%
2023/02/14	2	59.70	0.5	59.70	60.10	1.5	14,414	0.01%
2023/02/13	2.1	58.66	0	0.00	59.50	2.1	14,449	0.01%
2023/02/10	0.7	58.77	0	0.00	58.90	0.7	14,442	0.00%
2023/02/09	0	0.00	15	58.97	59.10	-15	14,470	-0.10%
2023/02/08	10.3	59.14	0	0.00	59.20	10.3	14,506	0.07%
2023/02/07	0.3	59.63	0	0.00	59.40	0.3	14,443	0.00%
2023/02/06	0.3	59.44	0.4	59.58	59.40	-0.1	14,380	0.00%
2023/02/03	28	60.14	0.3	60.02	59.80	27.8	14,258	0.19%
2023/02/02	0	60.00	7.8	60.54	60.50	-7.8	14,283	-0.05%
2023/02/01	8.1	59.83	4.1	59.80	60.00	4	14,100	0.03%
2023/01/31	1.1	60.54	0.4	60.41	60.20	0.8	14,018	0.01%
2023/01/30	13.7	59.80	27.6	61.05	61.00	-13.8	13,815	-0.10%
2023/01/17	23	59.98	8.6	59.93	59.80	14.4	13,454	0.11%
2023/01/16	0	0.00	43.2	59.39	59.40	-43.2	13,298	-0.32%
2023/01/13	0.1	58.90	1.3	58.87	58.70	-1.2	13,228	-0.01%
2023/01/12	0	0.00	6.1	58.63	58.90	-6.1	13,367	-0.05%
2023/01/11	12.2	58.19	2.1	58.30	58.10	10.1	13,519	0.07%
2023/01/10	0	58.90	1.1	58.90	59.20	-1	13,552	-0.01%
2023/01/09	0.8	59.30	5.2	59.45	59.60	-4.4	13,546	-0.03%
2023/01/06	3.1	58.07	1	58.20	58.50	2.1	13,433	0.02%
2023/01/05	1	58.10	16	58.00	58.50	-15	13,640	-0.11%
2023/01/04	3	56.50	4	57.20	57.20	-1	13,576	-0.01%
2023/01/03	0	55.90	6.1	55.90	56.40	-6.1	13,773	-0.04%
2022/12/30	0	56.50	0.1	56.50	56.30	0	13,759	0.00%
2022/12/29	0.2	56.24	0	0.00	56.00	0.2	13,846	0.00%
2022/12/28	3.5	56.97	3	56.70	56.70	0.5	13,972	0.00%
2022/12/27	6	57.00	5	57.20	57.10	1	14,063	0.01%
2022/12/26	0	56.80	1	56.90	56.80	-1	14,274	-0.01%
2022/12/23	1	56.60	2.7	56.90	56.70	-1.7	14,784	-0.01%
2022/12/22	2	56.45	11.2	56.57	56.80	-9.2	15,006	-0.06%
2022/12/21	2	56.20	0	0.00	56.20	2	15,258	0.01%
2022/12/20	24.4	55.63	5	56.60	56.20	19.4	15,379	0.13%
2022/12/19	2	56.50	0.3	56.80	56.60	1.7	15,446	0.01%
2022/12/16	4.3	56.43	0	0.00	56.10	4.3	15,360	0.03%
2022/12/15	0	57.40	0	0.00	57.30	0	15,307	0.00%
2022/12/14	2.2	57.88	0.1	58.00	57.50	2	15,496	0.01%
2022/12/13	1.7	57.95	0	0.00	57.60	1.7	15,523	0.01%
2022/12/12	21.7	55.54	14	55.34	57.50	7.7	15,523	0.05%
2022/12/09	2	57.40	0	0.00	57.50	2	15,492	0.01%
2022/12/08	17.3	57.12	1	57.20	57.00	16.3	15,543	0.11%
2022/12/07	0.1	58.26	0	0.00	58.20	0.1	15,569	0.00%
2022/12/06	12.3	58.32	1	58.70	58.40	11.3	15,598	0.07%
2022/12/05	15.7	59.35	9.1	59.40	59.20	6.7	15,665	0.04%
2022/12/02	0.3	60.10	6.2	60.12	60.10	-5.9	15,697	-0.04%
2022/12/01	20.5	61.02	4.4	60.56	60.40	16.1	15,818	0.10%
2022/11/30	6	60.65	10.8	60.24	60.80	-4.8	15,651	-0.03%
2022/11/29	2	58.39	69.4	58.48	59.60	-67.4	15,187	-0.44%
2022/11/28	4	58.06	13.3	57.08	57.90	-9.2	14,933	-0.06%
2022/11/25	5.5	57.78	9.1	57.79	57.90	-3.6	14,874	-0.02%
2022/11/24	6	57.53	5.4	57.57	57.70	0.7	14,815	0.00%
2022/11/23	6	57.03	31.7	57.00	57.10	-25.7	14,784	-0.17%
2022/11/22	0.1	55.40	0.2	55.59	55.90	-0.2	14,719	0.00%
2022/11/21	0.4	55.43	9.4	55.30	55.50	-9	14,781	-0.06%
2022/11/18	4.6	55.50	1	55.10	55.30	3.6	14,865	0.02%
2022/11/17	5.1	54.60	1	55.01	55.50	4	14,939	0.03%
2022/11/16	11.7	55.64	125	55.72	55.50	-113.3	15,000	-0.76%	大賣/鉅額交易
2022/11/15	0	56.10	14.3	56.32	56.40	-14.2	14,972	-0.10%
2022/11/14	5.5	56.09	13.2	55.98	56.30	-7.7	14,896	-0.05%
2022/11/11	0.1	55.20	86.6	55.22	55.50	-86.5	14,748	-0.59%
2022/11/10	0.1	53.15	2.1	52.91	52.80	-2	14,303	-0.01%
2022/11/09	13.3	53.37	6.1	53.78	53.70	7.3	14,324	0.05%
2022/11/08	2.2	53.26	2.1	53.15	53.20	0.1	14,272	0.00%
2022/11/07	13	52.09	0.1	52.00	52.80	12.9	14,314	0.09%
2022/11/04	51.6	51.30	2	51.40	51.50	49.6	14,616	0.34%
2022/11/03	0.3	51.48	0.3	51.58	51.70	0	14,659	0.00%
2022/11/02	2.2	51.63	0.1	51.90	51.90	2.1	14,696	0.01%
2022/11/01	2	51.90	3.1	51.83	52.00	-1.1	14,820	-0.01%
2022/10/31	17.2	51.58	0.3	51.20	51.00	16.9	15,003	0.11%
2022/10/28	1.1	51.14	0.1	51.40	51.50	1.1	15,117	0.01%
2022/10/27	1	51.20	6	51.20	51.10	-5	15,265	-0.03%
2022/10/26	11.1	49.99	1	50.40	50.40	10.1	15,365	0.07%
2022/10/25	5.1	49.39	10	49.75	49.95	-4.9	15,349	-0.03%
2022/10/24	0	50.10	5	50.12	49.80	-5	15,418	-0.03%
2022/10/21	5	49.55	21	49.41	49.65	-16	15,610	-0.10%
2022/10/20	20.1	49.55	0	0.00	49.95	20.1	16,274	0.12%
2022/10/19	1.1	50.60	0	0.00	50.40	1.1	16,593	0.01%
2022/10/18	5	49.97	1.5	49.70	50.50	3.5	16,666	0.02%
2022/10/17	5.5	48.29	0	0.00	48.70	5.5	16,711	0.03%
2022/10/14	21.3	48.60	5	48.56	48.45	16.3	16,847	0.10%
2022/10/13	18.9	48.65	90	48.20	48.15	-71.1	17,060	-0.42%
2022/10/12	43.2	49.69	2.2	49.36	49.60	41.1	17,138	0.24%
2022/10/11	13.5	49.64	10.1	49.75	49.50	3.4	17,391	0.02%
2022/10/07	2.2	50.69	1	50.30	50.70	1.2	17,483	0.01%
2022/10/06	31.1	50.59	0	0.00	50.70	31.1	17,702	0.18%
2022/10/05	10	50.68	11.4	50.56	50.60	-1.4	17,977	-0.01%
2022/10/04	5.2	49.35	0	0.00	49.45	5.2	18,198	0.03%
2022/10/03	13.9	49.15	3	48.95	48.90	10.9	18,097	0.06%
2022/09/30	24.9	49.39	26	49.56	49.90	-1.1	18,121	-0.01%
2022/09/29	4.4	50.09	27	50.32	50.30	-22.6	17,935	-0.13%
2022/09/28	13.6	50.77	0	0.00	50.10	13.6	17,904	0.08%
2022/09/27	41.5	52.13	1	53.00	51.90	40.5	17,867	0.23%
2022/09/26	26.2	52.62	15	52.80	52.90	11.2	17,813	0.06%
2022/09/23	8.2	53.84	0	0.00	53.80	8.2	17,932	0.05%
2022/09/22	9.1	53.25	0	0.00	54.40	9.1	18,087	0.05%
2022/09/21	7.6	56.81	0	0.00	56.50	7.6	17,955	0.04%
2022/09/20	3.3	56.98	0.5	57.10	56.90	2.8	17,821	0.02%
2022/09/16	17.1	56.52	3	56.40	56.50	14.1	17,869	0.08%
2022/09/15	9	56.72	0	0.00	56.80	9	17,757	0.05%
2022/09/14	30.5	56.71	0.1	57.00	56.70	30.4	17,795	0.17%
2022/09/13	6	57.70	0	0.00	57.70	6	17,951	0.03%
2022/09/12	0.1	57.30	0	0.00	57.30	0.1	18,122	0.00%
2022/09/08	1.1	56.41	0.5	56.50	56.50	0.6	18,203	0.00%
2022/09/07	6.2	56.10	1.1	56.36	56.10	5.1	18,272	0.03%
2022/09/06	11.1	57.14	3.4	57.05	56.90	7.7	18,236	0.04%
2022/09/05	6.1	56.49	0.2	57.00	56.60	5.9	18,410	0.03%
2022/09/02	4.4	56.71	1.5	56.81	56.60	2.9	18,653	0.02%
2022/09/01	16.4	56.75	0.3	56.93	57.10	16.1	18,831	0.09%
2022/08/31	1.1	57.32	4.1	57.50	57.40	-3	18,843	-0.02%
2022/08/30	5.5	57.33	1.8	57.53	57.30	3.7	18,747	0.02%
2022/08/29	19	57.60	2	57.40	57.60	17	18,924	0.09%
2022/08/26	30.2	58.50	1	58.80	58.50	29.2	18,938	0.15%
2022/08/25	6	58.48	12	58.78	58.30	-6	18,981	-0.03%
2022/08/24	19.8	58.20	4.4	58.30	58.30	15.4	19,096	0.08%
2022/08/23	5.2	58.23	0	0.00	58.20	5.2	20,315	0.03%
2022/08/22	22.5	58.99	4	59.10	58.80	18.5	20,608	0.09%
2022/08/19	2.2	59.89	0	0.00	60.00	2.2	20,843	0.01%
2022/08/18	3.1	59.84	2	59.90	60.00	1.1	21,181	0.01%
2022/08/17	5.2	60.15	4.1	60.50	60.50	1.1	21,624	0.01%
2022/08/16	1.3	60.06	5.1	60.08	60.00	-3.8	21,915	-0.02%
2022/08/15	2.1	60.11	17	59.99	60.10	-14.9	22,460	-0.07%
2022/08/12	14	59.85	8	59.94	60.00	6	22,599	0.03%
2022/08/11	19.1	59.71	17	59.66	59.90	2	22,914	0.01%
2022/08/10	8.1	58.04	2.3	58.20	58.20	5.8	23,040	0.03%
2022/08/09	8.7	58.22	3	58.17	57.90	5.7	23,536	0.02%
2022/08/08	21.2	57.66	11	57.79	58.10	10.1	24,189	0.04%
2022/08/05	2.1	56.42	27.2	56.49	57.00	-25.1	24,727	-0.10%
2022/08/04	34.7	56.00	0	0.00	56.00	34.7	25,216	0.14%
2022/08/03	27.2	55.85	12	55.87	56.60	15.2	25,415	0.06%
2022/08/02	9.4	55.84	5	56.80	56.60	4.4	25,976	0.02%
2022/08/01	2	56.55	10	56.50	56.60	-8	26,481	-0.03%
2022/07/29	12.5	55.91	1	56.10	56.10	11.5	27,374	0.04%
2022/07/28	3.3	56.26	3	55.83	56.30	0.3	27,378	0.00%
2022/07/27	84.7	54.91	40	55.20	55.30	44.7	27,223	0.16%
2022/07/26	7.2	59.18	3	59.20	59.20	4.2	26,627	0.02%
2022/07/25	3.3	58.97	48	58.93	59.20	-44.7	26,269	-0.17%
2022/07/22	49.1	58.23	11	58.58	58.40	38.1	26,169	0.15%
2022/07/21	10.2	57.64	7	58.41	58.40	3.2	26,216	0.01%
2022/07/20	14.9	58.65	12.4	58.46	58.10	2.6	26,099	0.01%
2022/07/19	9.1	58.72	0.2	59.00	58.60	8.9	26,050	0.03%
2022/07/18	26.2	58.21	31	59.30	59.60	-4.8	25,942	-0.02%
2022/07/15	7.1	57.59	0	0.00	57.30	7.1	25,728	0.03%
2022/07/14	4.6	58.58	0	0.00	58.30	4.6	25,586	0.02%
2022/07/13	9.1	57.77	25.1	58.62	58.70	-16.1	25,488	-0.06%
2022/07/12	27.1	56.26	25	55.96	55.80	2.1	25,377	0.01%
2022/07/11	0.2	58.61	3	58.30	58.20	-2.8	25,036	-0.01%
2022/07/08	4	59.10	4	58.90	58.90	0	25,076	0.00%
2022/07/06	10.3	58.67	2	59.20	58.20	8.3	24,827	0.03%
2022/07/05	5	59.10	13	60.28	60.30	-8	24,783	-0.03%
2022/07/04	2.1	57.75	8	58.64	57.90	-5.9	24,607	-0.02%
2022/07/01	18.3	58.99	13	58.96	58.30	5.3	24,789	0.02%
2022/06/30	13.1	60.14	17	60.26	59.80	-3.9	24,569	-0.02%
2022/06/29	27.1	60.82	0	61.10	60.80	27.1	24,593	0.11%
2022/06/28	5.1	61.34	0	0.00	61.60	5.1	24,565	0.02%
2022/06/27	15	62.31	13	62.57	61.90	2	24,701	0.01%
2022/06/24	3.2	61.98	3.4	61.75	61.90	-0.2	24,659	0.00%
2022/06/23	17.2	61.04	1.6	61.04	61.10	15.6	24,684	0.06%
2022/06/22	17.3	62.08	12	62.77	61.70	5.3	24,595	0.02%
2022/06/21	10	62.75	22.1	62.88	63.20	-12.1	24,682	-0.05%
2022/06/20	27.2	60.20	40	61.07	60.20	-12.8	24,679	-0.05%
2022/06/17	18.5	61.03	4.5	60.93	60.80	14	24,543	0.06%
2022/06/16	16.2	62.66	75	62.22	61.90	-58.8	24,428	-0.24%
2022/06/15	18	61.73	16	62.04	61.80	2	24,586	0.01%
2022/06/14	12.4	61.85	6	62.00	62.00	6.4	24,679	0.03%
2022/06/13	44.4	61.69	5.4	61.81	61.80	39	24,582	0.16%
2022/06/10	10.1	62.78	2	63.10	62.90	8.1	24,422	0.03%
2022/06/09	8	63.35	0	0.00	63.40	8	24,384	0.03%
2022/06/08	0	0.00	5	63.90	63.80	-5	24,372	-0.02%
2022/06/07	12.2	63.63	0	0.00	63.40	12.2	24,563	0.05%
2022/06/06	108	63.89	6	63.92	64.00	102	24,544	0.42%	大買/鉅額交易
2022/06/02	2	63.60	2	63.80	63.70	0	25,130	0.00%
2022/06/01	7	63.69	1.2	63.75	63.60	5.8	25,783	0.02%
2022/05/31	12	63.50	14	63.73	64.10	-2	25,952	-0.01%
2022/05/30	16	62.51	18.1	62.99	63.20	-2.1	24,693	-0.01%
2022/05/27	11.2	61.28	4.2	60.80	61.30	7.1	24,505	0.03%
2022/05/26	21.7	59.91	8.1	59.82	59.70	13.5	24,455	0.06%
2022/05/25	19.5	59.47	13.2	59.81	59.50	6.3	24,745	0.03%
2022/05/24	16.3	60.25	9.1	60.43	60.10	7.2	24,729	0.03%
2022/05/23	31.1	60.90	4	60.50	60.50	27.1	24,463	0.11%
2022/05/20	10.1	61.89	6	61.95	61.80	4.1	24,138	0.02%
2022/05/19	30.2	61.82	10	61.70	61.60	20.2	23,987	0.08%
2022/05/18	15.7	63.32	9.4	63.29	63.70	6.3	23,626	0.03%
2022/05/17	20.9	61.83	6.7	61.82	61.60	14.2	23,407	0.06%
2022/05/16	16.2	62.16	53.7	62.92	62.40	-37.5	23,070	-0.16%
2022/05/13	17.6	63.38	1	63.20	63.50	16.6	22,557	0.07%
2022/05/12	36	64.51	81.3	64.17	63.30	-45.3	22,023	-0.21%
2022/05/11	72.6	66.12	15.1	66.29	66.20	57.5	21,432	0.27%
2022/05/10	61	66.68	3	67.07	67.10	58	21,167	0.27%
2022/05/09	61.8	68.76	30.1	68.48	67.80	31.7	20,607	0.15%
2022/05/06	70.5	70.97	7.8	71.05	71.30	62.7	20,087	0.31%
2022/05/05	36.2	74.38	9	74.96	74.50	27.2	19,489	0.14%
2022/05/04	0	0.00	2	74.20	74.60	-2	19,498	-0.01%
2022/05/03	1.2	73.53	1	74.00	73.70	0.2	19,964	0.00%
2022/04/29	2.1	73.81	31	74.37	74.40	-28.9	20,183	-0.14%
2022/04/28	103.1	73.00	101	73.40	73.40	2.1	20,493	0.01%	大買/大賣/
2022/04/27	164.1	73.72	105	73.23	73.20	59.1	20,536	0.29%	大買/大賣/
2022/04/26	128.2	74.70	113	74.61	75.10	15.2	20,477	0.07%	大買/大賣/
2022/04/25	13.3	74.55	5.9	74.25	74.80	7.4	20,531	0.04%
2022/04/22	4	74.50	3.3	75.29	75.90	0.7	20,641	0.00%
2022/04/21	0	0.00	2	74.40	74.60	-2	20,967	-0.01%
2022/04/20	0.5	74.06	0	0.00	74.90	0.5	21,629	0.00%
2022/04/19	6.1	73.95	2	73.50	73.50	4.1	22,024	0.02%
2022/04/18	15.4	74.28	6.4	74.42	73.90	9	23,113	0.04%
2022/04/15	1.4	75.26	3	75.17	75.10	-1.6	23,008	-0.01%
2022/04/14	0	0.00	0	75.90	75.60	0	23,233	0.00%
2022/04/13	6	76.00	0	0.00	76.40	6	23,341	0.03%
2022/04/12	2.7	75.72	3.1	75.80	75.80	-0.4	23,389	0.00%
2022/04/11	19	76.14	5.1	76.75	76.50	13.9	23,312	0.06%
2022/04/08	4	76.13	3	76.17	76.30	1	23,313	0.00%
2022/04/07	14	76.19	7.3	76.94	76.00	6.7	23,325	0.03%
2022/04/06	0	0.00	3.2	77.25	77.50	-3.2	23,191	-0.01%
2022/04/01	1	76.70	59	76.89	77.10	-58	23,165	-0.25%
2022/03/31	3	76.57	7.5	76.51	76.50	-4.5	22,973	-0.02%
2022/03/30	0	0.00	10.2	75.75	76.10	-10.2	22,906	-0.04%
2022/03/29	3	75.20	3	75.30	75.20	0	22,733	0.00%
2022/03/28	2.1	74.71	0	0.00	75.10	2.1	22,732	0.01%
2022/03/25	1	75.10	0	75.30	75.00	1	22,702	0.00%
2022/03/24	7.4	74.93	0	0.00	75.50	7.4	22,799	0.03%
2022/03/23	9	75.82	42	76.06	75.90	-33	24,044	-0.14%
2022/03/22	4.4	73.66	12.1	73.95	74.30	-7.7	23,782	-0.03%
2022/03/21	8	74.25	3	74.37	74.30	5	23,744	0.02%
2022/03/18	9.1	74.97	2.3	74.38	74.30	6.8	23,722	0.03%
2022/03/17	12.1	74.20	14	74.64	74.80	-2	23,610	-0.01%
2022/03/16	4	72.85	0	0.00	73.10	4	23,482	0.02%
2022/03/15	9	72.33	1	72.40	72.70	8	23,502	0.03%
2022/03/14	23.1	73.02	0.1	73.40	72.70	22.9	23,667	0.10%
2022/03/11	11.5	73.00	10	72.93	72.70	1.5	23,716	0.01%
2022/03/10	7.5	73.66	17	73.71	73.80	-9.6	23,731	-0.04%
2022/03/09	19.2	72.12	12.5	71.88	71.70	6.7	23,650	0.03%
2022/03/08	42.2	70.43	26	70.30	70.60	16.2	23,509	0.07%
2022/03/07	53.5	71.90	3	72.04	71.70	50.4	22,942	0.22%
2022/03/04	11.5	74.53	2	74.70	74.40	9.5	22,811	0.04%
2022/03/03	5	75.80	0	0.00	75.60	5	22,695	0.02%
2022/03/02	6.1	75.47	1	75.60	75.60	5.1	23,078	0.02%
2022/03/01	5	76.10	7.4	75.67	76.20	-2.4	22,997	-0.01%
2022/02/25	17.4	74.96	2.2	75.13	75.10	15.2	22,848	0.07%
2022/02/24	12.5	75.65	0.5	76.20	75.90	12	22,426	0.05%
2022/02/23	6.1	76.49	5	76.66	76.50	1.1	22,153	0.00%
2022/02/22	112.1	76.87	0	0.00	76.50	112.1	22,435	0.50%	大買/鉅額交易
2022/02/21	31	77.49	0	0.00	77.60	31	22,575	0.14%
2022/02/18	3.2	77.82	4	77.80	77.80	-0.8	23,102	0.00%
2022/02/17	1	78.00	45	78.16	78.20	-44	23,247	-0.19%
2022/02/16	20.1	77.05	15	77.50	77.80	5.1	23,189	0.02%
2022/02/15	14	77.13	12.1	76.98	76.60	1.9	23,115	0.01%
2022/02/14	16	76.28	8	76.14	76.10	8	23,054	0.03%
2022/02/11	25	76.87	9	77.22	77.30	16	23,073	0.07%
2022/02/10	16.3	76.93	15.3	77.04	77.40	1	23,110	0.00%
2022/02/09	18.3	76.97	21	76.69	77.10	-2.8	23,163	-0.01%
2022/02/08	32.6	77.03	8.3	76.91	76.80	24.4	23,129	0.11%
2022/02/07	18.6	76.31	17.1	76.45	77.10	1.5	23,051	0.01%
2022/01/26	9	75.66	31	75.83	75.60	-22	22,821	-0.10%
2022/01/25	37.2	75.32	7	75.44	75.50	30.2	23,018	0.13%
2022/01/24	11.9	76.11	10	76.24	76.50	1.9	22,773	0.01%
2022/01/21	14.1	76.91	13	76.89	76.70	1	23,084	0.00%
2022/01/20	7.1	78.36	4.7	78.13	78.30	2.4	22,715	0.01%
2022/01/19	1.4	78.80	2	79.00	78.80	-0.6	22,644	0.00%
2022/01/18	6.1	79.68	4.6	79.57	79.40	1.5	22,617	0.01%
2022/01/17	47.5	79.09	21.4	78.73	78.90	26	22,492	0.12%
2022/01/14	19.4	80.49	38.5	80.38	80.40	-19.2	22,259	-0.09%
2022/01/13	21.3	80.13	48.2	80.94	81.60	-26.9	21,985	-0.12%
2022/01/12	5.3	79.80	14	79.68	80.00	-8.7	21,365	-0.04%
2022/01/11	34.2	79.05	71.6	79.19	79.90	-37.3	20,931	-0.18%
2022/01/10	11	76.29	9.3	76.15	76.40	1.7	19,839	0.01%
2022/01/07	2	75.80	7	76.06	75.70	-5	19,874	-0.02%
2022/01/06	9.3	75.49	4	75.80	75.90	5.2	19,670	0.03%
2022/01/05	7	75.24	0	0.00	75.70	7	19,602	0.04%
2022/01/04	10.5	75.42	5	75.30	75.30	5.4	19,658	0.03%
2022/01/03	7	76.09	28	75.59	75.30	-21	19,625	-0.11%
2021/12/30	3.1	76.40	15	76.59	76.30	-12	19,745	-0.06%
2021/12/29	2.8	76.31	29.4	76.41	76.60	-26.6	19,899	-0.13%
2021/12/28	7.1	75.77	30.1	75.54	75.90	-23	19,971	-0.12%
2021/12/27	12.5	75.23	43.4	75.35	75.20	-30.9	20,035	-0.15%
2021/12/24	0.5	75.18	8.4	75.24	75.20	-7.9	20,450	-0.04%
2021/12/23	6.1	74.50	6	74.80	74.80	0.1	20,499	0.00%
2021/12/22	2.3	74.48	2.4	74.91	74.40	-0.1	20,660	0.00%
2021/12/21	1	74.80	12.1	74.99	74.80	-11.1	20,663	-0.05%
2021/12/20	14.1	74.31	7	74.10	74.10	7	20,665	0.03%
2021/12/17	42.4	75.06	5	74.90	74.30	37.4	20,632	0.18%
2021/12/16	2.3	74.63	9	74.68	74.90	-6.8	19,329	-0.03%
2021/12/15	6.6	74.56	5	74.80	74.60	1.6	19,813	0.01%
2021/12/14	7	75.03	11	74.90	74.90	-4	20,293	-0.02%
2021/12/13	18.4	76.30	6	76.52	75.70	12.4	20,323	0.06%
2021/12/10	13.1	75.95	6	75.98	75.90	7.1	20,383	0.03%
2021/12/09	5.3	75.90	3.1	75.87	76.00	2.2	20,596	0.01%
2021/12/08	15.2	75.26	8.2	75.59	76.00	7	21,110	0.03%
2021/12/07	16.2	75.05	13	75.11	75.30	3.2	20,922	0.02%
2021/12/06	22	73.91	7	74.09	74.10	15	20,895	0.07%
2021/12/03	7	74.04	2.1	74.11	73.90	5	21,114	0.02%
2021/12/02	3.1	73.77	3	73.90	73.70	0.1	21,136	0.00%
2021/12/01	2	73.70	2	73.85	74.10	0	21,743	0.00%
2021/11/30	21.5	73.40	12.1	73.29	73.10	9.4	22,098	0.04%
2021/11/29	20.4	73.54	3.2	73.41	73.50	17.1	21,815	0.08%
2021/11/26	17.5	74.33	2	74.25	74.20	15.5	21,766	0.07%
2021/11/25	11.6	74.38	3	74.27	74.30	8.6	21,798	0.04%
2021/11/24	16	74.64	1.1	75.17	74.40	14.9	22,013	0.07%
2021/11/23	19.3	74.38	3	74.40	74.30	16.3	22,200	0.07%
2021/11/22	13	74.41	0	0.00	74.40	13	22,115	0.06%
2021/11/19	55.3	75.45	6	75.20	74.80	49.3	22,104	0.22%
2021/11/18	24.8	76.43	14	76.14	76.40	10.7	22,093	0.05%
2021/11/17	25.5	75.22	51.1	75.23	76.10	-25.6	22,097	-0.12%
2021/11/16	12	73.63	1	73.80	74.00	11	21,727	0.05%
2021/11/15	23	74.13	1	74.50	74.00	22	21,793	0.10%
2021/11/12	1.3	73.40	1.1	73.29	73.30	0.2	21,758	0.00%
2021/11/11	6.1	73.13	5	73.04	73.00	1	21,928	0.00%
2021/11/10	3	73.00	0	73.20	73.00	3	22,005	0.01%
2021/11/09	3.2	73.16	2	73.16	73.10	1.2	21,976	0.01%
2021/11/08	2	73.30	12	72.96	73.60	-10	22,005	-0.05%
2021/11/05	38.5	72.17	71	72.50	72.50	-32.6	22,472	-0.15%
2021/11/04	13.3	72.59	14.4	72.60	72.50	-1.2	22,426	-0.01%
2021/11/03	6.6	72.49	0.1	72.70	72.70	6.5	22,518	0.03%
2021/11/02	29.4	72.87	1.7	72.84	72.60	27.7	22,465	0.12%
2021/11/01	8.9	73.08	11	73.17	73.10	-2.1	22,134	-0.01%
2021/10/29	33.5	73.52	17.5	73.52	73.60	16	21,917	0.07%
2021/10/28	0.2	74.83	5	74.70	74.50	-4.9	21,354	-0.02%
2021/10/27	3.1	74.48	0	0.00	75.00	3.1	21,533	0.01%
2021/10/26	2	75.10	5.1	75.40	75.50	-3.1	21,825	-0.01%
2021/10/25	5	74.28	23	74.49	74.80	-18	21,970	-0.08%
2021/10/22	3.2	74.21	0	0.00	74.10	3.2	22,412	0.01%
2021/10/21	0	0.00	1	74.60	74.80	-1	22,994	0.00%
2021/10/20	9	74.19	5	74.40	74.30	4	23,928	0.02%
2021/10/19	3.4	74.88	0.5	75.20	74.80	2.9	24,513	0.01%
2021/10/18	5	75.10	0	0.00	75.10	5	25,018	0.02%
2021/10/15	1	75.40	1	75.40	75.10	0	25,417	0.00%
2021/10/14	1	74.88	1	74.40	74.40	0	25,773	0.00%
2021/10/13	1.1	75.21	0	0.00	74.50	1.1	26,599	0.00%
2021/10/12	6.1	74.40	1	74.20	74.80	5.1	27,409	0.02%
2021/10/08	5.1	75.31	0	0.00	75.30	5.1	27,716	0.02%
2021/10/07	16	75.87	2	76.00	75.50	14	28,192	0.05%
2021/10/06	13.1	74.73	8	74.54	74.70	5.1	28,474	0.02%
2021/10/05	16.9	73.63	0	0.00	73.80	16.9	29,237	0.06%
2021/10/04	4.3	75.21	13	74.87	74.40	-8.7	29,236	-0.03%
2021/10/01	22.2	75.58	126	75.72	75.40	-103.8	29,267	-0.35%	大賣/鉅額交易
2021/09/30	12	76.83	2	76.85	76.70	10	28,911	0.03%
2021/09/29	1.3	76.74	12	76.72	76.70	-10.7	28,935	-0.04%
2021/09/28	4.4	77.12	2	77.35	77.50	2.4	28,835	0.01%
2021/09/27	0.2	77.90	4	77.90	77.70	-3.8	28,897	-0.01%
2021/09/24	4.2	77.49	0	77.60	77.50	4.1	28,910	0.01%
2021/09/23	6.1	77.67	3.1	77.55	77.40	3	29,021	0.01%
2021/09/22	35	76.78	3	77.09	77.10	31.9	29,044	0.11%
2021/09/17	9.3	79.30	55	79.46	78.80	-45.7	28,590	-0.16%
2021/09/16	21	80.81	23	81.24	80.70	-2	28,189	-0.01%
2021/09/15	1	81.10	13	80.56	81.40	-12	28,051	-0.04%
2021/09/14	35.7	81.23	21	81.81	80.80	14.7	27,943	0.05%
2021/09/13	72.3	79.37	73.2	79.88	81.40	-1	27,843	0.00%
2021/09/10	1	77.60	2	77.75	77.60	-1	27,755	0.00%
2021/09/09	5.5	76.60	2	77.00	77.40	3.5	28,035	0.01%
2021/09/08	5.9	77.16	12	77.32	77.40	-6.1	27,917	-0.02%
2021/09/07	12.4	77.84	22	78.02	78.10	-9.6	27,716	-0.03%
2021/09/06	84.3	77.96	12	78.30	77.20	72.3	27,656	0.26%
2021/09/03	58.8	84.77	10.7	84.69	84.80	48.1	27,059	0.18%
2021/09/02	19.3	83.02	17.3	83.19	82.70	2	26,702	0.01%
2021/09/01	22.4	84.76	5.1	84.55	84.20	17.3	26,371	0.07%
2021/08/31	31.3	84.31	4	84.80	85.00	27.3	26,181	0.10%
2021/08/30	25	83.80	6	84.52	84.80	19	25,889	0.07%
2021/08/27	11	82.26	32.2	82.77	83.50	-21.2	25,694	-0.08%
2021/08/26	0	0.00	3	81.10	81.30	-3	25,664	-0.01%
2021/08/25	1	80.60	1	80.80	80.80	0	25,798	0.00%
2021/08/24	4	80.03	12.7	79.55	80.40	-8.7	25,725	-0.03%
2021/08/23	12	78.79	16.3	78.52	79.00	-4.3	25,584	-0.02%
2021/08/20	4.1	76.56	24	76.33	76.50	-19.9	25,472	-0.08%
2021/08/19	1	77.89	1	77.20	77.00	0	26,040	0.00%
2021/08/18	9	77.48	2.1	77.74	78.00	6.9	25,902	0.03%
2021/08/17	14	77.39	16.5	77.86	78.20	-2.5	26,016	-0.01%
2021/08/16	8.2	76.56	4	76.98	76.50	4.2	25,957	0.02%
2021/08/13	4	78.00	7	78.09	78.10	-3	26,571	-0.01%
2021/08/12	5	79.06	20.1	79.12	78.80	-15.1	26,794	-0.06%
2021/08/11	131.2	77.72	134	78.01	79.20	-2.8	27,129	-0.01%	大買/大賣/
2021/08/10	3.1	76.20	13	75.92	76.00	-10	27,455	-0.04%
2021/08/09	5.2	75.24	7	75.86	76.10	-1.8	28,302	-0.01%
2021/08/06	3.1	76.15	8	75.81	76.00	-4.9	28,733	-0.02%
2021/08/05	1.5	76.13	0	0.00	76.30	1.5	29,698	0.01%
2021/08/04	3.2	76.08	2	76.10	76.30	1.2	31,868	0.00%
2021/08/03	2	75.80	4.1	76.50	76.40	-2.1	33,264	-0.01%
2021/08/02	16.1	74.98	6.1	75.80	76.50	10	34,382	0.03%
2021/07/30	19.3	74.89	13	75.32	75.00	6.3	34,549	0.02%
2021/07/29	15	75.28	1	75.90	75.80	14	34,671	0.04%
2021/07/28	25.3	75.12	3.1	74.96	75.60	22.2	35,189	0.06%
2021/07/27	11.6	76.62	5	76.54	76.40	6.6	35,754	0.02%
2021/07/26	186.4	81.18	18	79.61	78.50	168.4	36,651	0.46%	大買/鉅額交易
2021/07/23	6	83.60	154.1	84.23	85.00	-148.1	35,783	-0.41%	大賣/鉅額交易
2021/07/22	5	84.30	68	83.45	84.10	-63	35,413	-0.18%
2021/07/21	18.1	81.36	46	81.78	81.80	-27.9	35,067	-0.08%
2021/07/20	80.6	81.53	27	81.80	81.50	53.6	35,157	0.15%
2021/07/19	96.5	83.28	10	84.02	83.00	86.5	34,832	0.25%
2021/07/16	17	81.11	40.2	81.67	82.90	-23.1	34,503	-0.07%
2021/07/15	15	79.49	206.2	79.36	79.50	-191.2	33,951	-0.56%	大賣/鉅額交易
2021/07/14	24.1	77.69	3.1	77.73	78.10	21	33,901	0.06%
2021/07/13	3.4	76.83	18.1	76.82	76.20	-14.7	33,916	-0.04%
2021/07/12	157.5	78.05	116.1	77.93	76.10	41.5	33,786	0.12%	大買/大賣/
2021/07/09	4	74.10	2	74.10	74.20	2	33,694	0.01%
2021/07/08	2.1	74.41	28	74.60	74.80	-25.9	33,692	-0.08%
2021/07/07	1	73.90	12.1	73.98	74.00	-11.1	33,896	-0.03%
2021/07/06	1	73.80	22	73.94	73.70	-21	34,220	-0.06%
2021/07/05	3	73.57	8.3	73.71	73.90	-5.3	34,315	-0.02%
2021/07/02	11.9	73.02	1	73.20	72.90	10.9	34,431	0.03%
2021/07/01	20.4	73.59	22	73.46	73.40	-1.6	34,570	0.00%
2021/06/30	2	73.90	108.1	73.80	73.90	-106.1	34,764	-0.31%	大賣/鉅額交易
2021/06/29	3.1	72.63	2	72.50	72.60	1.1	35,045	0.00%
2021/06/28	4.3	72.85	7.1	73.33	73.20	-2.8	35,424	-0.01%
2021/06/25	10.2	73.29	130	73.29	72.90	-119.8	35,800	-0.33%	大賣/鉅額交易
2021/06/24	6	71.73	1	71.60	71.90	5	35,812	0.01%
2021/06/23	119	71.32	10	71.45	71.80	109	36,140	0.30%	大買/鉅額交易
2021/06/22	4	70.50	4	70.73	70.70	0	36,335	0.00%
2021/06/21	71.3	69.99	1	70.10	70.00	70.3	36,352	0.19%
2021/06/18	111	71.56	0	0.00	71.30	111	36,089	0.31%	大買/鉅額交易
2021/06/17	16	72.19	14	72.07	72.30	2	35,879	0.01%
2021/06/16	10	72.64	15	72.73	72.60	-5	36,428	-0.01%
2021/06/15	17	73.12	0.2	73.30	73.00	16.8	36,476	0.05%
2021/06/11	16.5	73.94	104.1	74.20	73.80	-87.6	36,693	-0.24%	大賣/
2021/06/10	10.1	73.80	14	73.54	73.80	-4	36,729	-0.01%
2021/06/09	16.1	73.03	1.1	73.21	72.90	15	37,125	0.04%
2021/06/08	12	73.16	31	73.69	73.70	-19	37,549	-0.05%
2021/06/07	8	72.22	1	72.80	73.20	7	38,854	0.02%
2021/06/04	112.1	72.97	7	72.76	72.90	105.1	39,203	0.27%	大買/鉅額交易
2021/06/03	23.4	73.72	6.2	74.68	73.60	17.2	39,914	0.04%
2021/06/02	114.1	74.39	131.1	73.54	74.50	-16.9	40,087	-0.04%	大買/大賣/
2021/06/01	108	72.51	211	72.51	73.00	-103	39,920	-0.26%	大買/大賣/鉅額交易
2021/05/31	8.3	71.99	11.1	72.34	72.30	-2.8	40,115	-0.01%
2021/05/28	208.1	71.91	49.6	71.99	72.00	158.5	40,194	0.39%	大買/鉅額交易
2021/05/27	4	70.87	117	70.50	71.60	-113	40,267	-0.28%	大賣/鉅額交易
2021/05/26	1.1	71.71	6	71.43	71.60	-4.9	40,456	-0.01%
2021/05/25	10.4	71.97	17.1	71.92	71.90	-6.7	41,177	-0.02%
2021/05/24	14	71.37	7.1	71.62	72.00	7	41,309	0.02%
2021/05/21	53	73.07	24.1	72.93	72.00	28.9	41,400	0.07%
2021/05/20	24	69.89	70	70.26	70.20	-46	40,820	-0.11%
2021/05/19	24.1	70.39	28.1	71.25	70.60	-4	40,702	-0.01%
2021/05/18	21	71.15	134.2	69.08	71.40	-113.2	40,660	-0.28%	大賣/鉅額交易
2021/05/17	164.6	66.18	12.1	66.28	65.60	152.5	40,601	0.38%	大買/鉅額交易
2021/05/14	26	70.16	41.4	69.34	69.60	-15.4	39,774	-0.04%
2021/05/13	28.5	68.98	27.1	68.80	68.60	1.5	39,246	0.00%
2021/05/12	82.3	69.56	20	70.09	70.00	62.2	38,421	0.16%
2021/05/11	61.7	77.38	251.1	77.81	74.80	-189.4	36,694	-0.52%	大賣/鉅額交易
2021/05/10	12.3	75.76	356.2	75.51	76.60	-343.9	35,260	-0.98%	大賣/鉅額交易
2021/05/07	0	0.00	219.1	70.65	70.80	-219.1	34,384	-0.64%	大賣/鉅額交易
2021/05/06	15.2	70.04	9.1	69.35	69.60	6.1	34,193	0.02%
2021/05/05	12.2	68.67	446.5	70.15	69.50	-434.3	33,736	-1.29%	大賣/鉅額交易
2021/05/04	19.3	67.49	79	66.66	67.40	-59.8	33,156	-0.18%
2021/05/03	420.3	69.56	38.3	70.01	68.80	382	32,463	1.18%	大買/鉅額交易
2021/04/29	12.6	64.35	12	64.49	64.20	0.6	31,048	0.00%
2021/04/28	1.1	64.83	7	65.91	65.10	-6	30,854	-0.02%
2021/04/27	20.3	64.27	9.1	64.26	64.90	11.2	30,724	0.04%
2021/04/26	11	64.08	51.3	63.31	64.10	-40.3	30,536	-0.13%
2021/04/23	1	61.10	16.2	61.07	61.30	-15.2	30,234	-0.05%
2021/04/22	30	60.93	12	61.46	61.10	18	30,326	0.06%
2021/04/21	76.1	60.97	16	61.19	61.40	60	30,017	0.20%
2021/04/20	10.3	61.84	38	61.68	61.80	-27.7	30,043	-0.09%
2021/04/19	13	60.77	8.3	61.16	61.80	4.7	30,178	0.02%
2021/04/16	17.4	59.51	4	59.78	60.00	13.3	30,110	0.04%
2021/04/15	10.3	58.66	545.2	58.69	60.00	-534.9	30,284	-1.77%	大賣/鉅額交易
2021/04/14	15.2	57.01	1	56.80	57.10	14.2	29,598	0.05%
2021/04/13	5.1	58.12	5	58.22	57.80	0.1	29,559	0.00%
2021/04/12	22.3	57.75	31.2	57.89	58.00	-8.9	29,197	-0.03%
2021/04/09	13.5	56.69	3	56.70	56.40	10.5	28,971	0.04%
2021/04/08	24	57.00	1	57.00	56.90	23	28,985	0.08%
2021/04/07	5.1	57.06	1	57.10	57.50	4.1	29,180	0.01%
2021/04/06	25.2	57.66	2.1	58.19	57.30	23.2	28,913	0.08%
2021/04/01	204.1	57.80	15	57.58	57.80	189	28,624	0.66%	大買/鉅額交易
2021/03/31	11.1	56.88	30	57.45	56.80	-18.9	28,086	-0.07%
2021/03/30	3.2	56.47	71.1	56.24	56.80	-67.9	27,757	-0.24%
2021/03/29	9	55.88	8.1	55.79	55.90	0.9	27,361	0.00%
2021/03/26	68.2	55.63	77.1	55.99	55.50	-8.9	27,328	-0.03%
2021/03/25	17	55.09	328.1	55.29	55.30	-311.1	27,357	-1.14%	大賣/鉅額交易
2021/03/24	334	54.65	22	54.43	54.40	312	27,212	1.15%	大買/鉅額交易
2021/03/23	24.2	54.50	124.1	54.66	54.50	-100	27,030	-0.37%	大賣/
2021/03/22	19	53.59	10	53.50	53.90	9	26,920	0.03%
2021/03/19	123	53.52	14	53.48	53.70	109	27,234	0.40%	大買/鉅額交易
2021/03/18	7.2	55.35	4.1	54.67	54.40	3.1	26,995	0.01%
2021/03/17	127	54.49	9	54.52	54.50	118	27,457	0.43%	大買/鉅額交易
2021/03/16	60	55.40	12.8	55.37	55.40	47.2	27,420	0.17%
2021/03/15	125	55.79	36.5	55.72	55.50	88.5	27,388	0.32%	大買/
2021/03/12	123.5	54.97	32	55.51	54.90	91.5	27,099	0.34%	大買/
2021/03/11	146.1	55.37	456	56.24	55.40	-309.9	26,922	-1.15%	大買/大賣/鉅額交易
2021/03/10	6	53.68	6	53.57	54.00	0	25,773	0.00%
2021/03/09	32.1	53.51	48.2	53.64	53.70	-16.2	25,454	-0.06%
2021/03/08	79.1	51.79	630.4	52.33	52.10	-551.3	24,877	-2.22%	大賣/鉅額交易
2021/03/05	28	50.45	2	50.60	50.80	26	24,534	0.11%
2021/03/04	33.6	50.50	7	50.63	50.60	26.6	25,238	0.11%
2021/03/03	18	50.96	9	50.66	51.00	9	25,089	0.04%
2021/03/02	206	50.94	7	50.94	50.10	199	24,982	0.80%	大買/鉅額交易
2021/02/26	53	50.56	3	50.40	49.90	50	24,694	0.20%
2021/02/25	625	51.87	30.2	51.40	51.70	594.8	23,847	2.49%	大買/鉅額交易
2021/02/24	6	50.08	11	49.89	50.00	-5	23,128	-0.02%
2021/02/23	0	0.00	5	49.44	49.75	-5	22,937	-0.02%
2021/02/22	2.4	49.54	11	49.90	48.95	-8.6	22,702	-0.04%
2021/02/19	11	48.87	3	49.35	49.10	8	22,644	0.04%
2021/02/18	43	49.55	60	49.87	49.20	-17	22,724	-0.07%
2021/02/17	5	48.78	51	48.78	48.90	-46	22,516	-0.20%
2021/02/05	3	47.00	1	47.40	46.90	2	21,815	0.01%
2021/02/04	4	47.21	10	47.30	47.10	-6	22,053	-0.03%
2021/02/03	6	47.25	9	47.45	47.60	-3	22,835	-0.01%
2021/02/02	6.4	46.49	19	47.20	47.25	-12.6	22,979	-0.05%
2021/02/01	2	45.63	0	0.00	45.95	2	22,665	0.01%
2021/01/29	11	45.81	10	46.10	45.55	1	22,644	0.00%
2021/01/28	15	46.31	1	46.10	46.20	14	22,410	0.06%
2021/01/27	1	46.80	3	46.85	46.80	-2	22,191	-0.01%
2021/01/26	5	46.89	2	46.70	46.50	3	22,119	0.01%
2021/01/25	2	47.25	32.1	47.23	47.40	-30.1	21,928	-0.14%
2021/01/22	58	46.40	0	0.00	46.25	58	21,726	0.27%
2021/01/21	5	46.20	2	46.35	46.20	3	21,634	0.01%
2021/01/20	10	46.45	5	46.15	46.20	5	21,583	0.02%
2021/01/19	1.5	47.32	29	47.33	47.25	-27.5	21,378	-0.13%
2021/01/18	10	46.81	51	46.95	46.95	-41	21,305	-0.19%
2021/01/15	24	47.95	17	47.90	47.60	7	21,046	0.03%
2021/01/14	21.3	48.21	17	48.32	48.45	4.3	20,910	0.02%
2021/01/13	21.6	48.00	18	48.13	48.30	3.6	20,703	0.02%
2021/01/12	76.5	47.81	40	47.88	47.75	36.5	20,349	0.18%
2021/01/11	36	47.59	13	47.47	47.40	23	19,832	0.12%
2021/01/08	25.4	47.03	30	47.44	47.45	-4.6	19,420	-0.02%
2021/01/07	2.1	46.12	9	46.26	46.20	-7	18,928	-0.04%
2021/01/06	20	45.87	0	0.00	45.60	20	18,827	0.11%
2021/01/05	11	46.16	2	46.25	46.35	9	18,643	0.05%
2021/01/04	1	46.45	0.4	46.40	46.25	0.6	18,599	0.00%
2020/12/31	6	46.50	2	46.45	46.75	4	18,506	0.02%
2020/12/30	9.6	46.04	15.3	46.51	46.90	-5.7	18,315	-0.03%
2020/12/29	4	45.59	1	45.65	45.50	3	17,978	0.02%
2020/12/28	0	0.00	53	45.43	45.55	-53	18,096	-0.29%
2020/12/25	2	45.50	0.3	45.55	45.50	1.7	18,122	0.01%
2020/12/24	5	45.43	2	45.58	45.55	3	18,141	0.02%
2020/12/23	1	44.55	2	44.55	44.80	-1	17,948	-0.01%
2020/12/22	3	45.18	0	0.00	44.90	3	17,960	0.02%
2020/12/21	17	45.19	11	45.45	45.50	6	18,211	0.03%
2020/12/18	58	46.24	2	46.68	46.00	56	18,064	0.31%
2020/12/17	12	46.13	0	0.00	46.20	12	17,979	0.07%
2020/12/16	0	0.00	0.1	46.40	46.35	-0.1	18,050	0.00%
2020/12/15	26	45.93	10	46.08	45.85	16	18,040	0.09%
2020/12/14	18	47.47	11	47.30	47.30	7	17,640	0.04%
2020/12/11	19	47.10	99.6	47.01	47.20	-80.6	17,326	-0.47%
2020/12/10	9.3	45.39	18	45.46	45.65	-8.7	16,697	-0.05%
2020/12/09	6	44.96	25	44.98	45.10	-19	16,532	-0.11%
2020/12/08	6	44.95	1	45.40	45.40	5	16,584	0.03%
2020/12/07	0	0.00	19	45.43	45.60	-19	16,494	-0.12%
2020/12/04	2	44.48	22	44.94	45.15	-20	16,320	-0.12%
2020/12/03	4	44.45	15	44.67	44.45	-11	16,105	-0.07%
2020/12/02	3.2	44.48	10	44.51	44.55	-6.8	15,890	-0.04%
2020/12/01	1	44.55	1	44.70	44.80	0	15,675	0.00%
2020/11/30	24.2	44.99	8	45.49	44.30	16.2	15,570	0.10%
2020/11/27	1	45.50	0	0.00	45.65	1	14,834	0.01%
2020/11/26	2	45.55	32	45.55	45.60	-30	14,746	-0.20%
2020/11/25	3	45.18	2	45.10	45.15	1	14,672	0.01%
2020/11/24	6	45.10	0	0.00	44.95	6	14,637	0.04%
2020/11/23	9.2	45.44	4.1	45.45	45.50	5.1	14,581	0.03%
2020/11/20	10	44.94	6	44.55	44.90	4	14,590	0.03%
2020/11/19	5	45.30	3	45.45	45.25	2	14,975	0.01%
2020/11/18	1	45.40	5	45.50	45.50	-4	14,881	-0.03%
2020/11/17	12	45.51	12	45.42	45.55	0	14,877	0.00%
2020/11/16	1	45.95	20	45.87	45.55	-19	14,813	-0.13%
2020/11/13	1	45.35	8	45.39	45.30	-7	14,784	-0.05%
2020/11/12	10	44.97	14	45.00	45.20	-4	14,647	-0.03%
2020/11/11	17.9	44.97	94	44.93	45.55	-76.1	14,376	-0.53%
2020/11/10	13	43.33	28	43.46	43.60	-15	13,554	-0.11%
2020/11/09	0	0.00	9	42.69	42.70	-9	13,328	-0.07%
2020/11/06	11	41.70	9	41.86	41.95	2	13,253	0.02%
2020/11/05	1	41.65	22	41.75	41.65	-21	13,504	-0.16%
2020/11/03	0	0.00	5	41.48	41.60	-5	13,592	-0.04%
2020/11/02	2	40.95	5	41.23	41.45	-3	13,664	-0.02%
2020/10/30	13	40.62	0	0.00	40.70	13	13,672	0.10%
2020/10/29	4	40.76	1	40.75	40.75	3	13,549	0.02%
2020/10/28	2	41.18	5	41.25	41.35	-3	13,517	-0.02%
2020/10/27	4	41.34	0	0.00	41.30	4	13,626	0.03%
2020/10/26	21	41.60	0	0.00	41.70	21	13,648	0.15%
2020/10/23	2	41.33	0	0.00	41.40	2	13,717	0.01%
2020/10/21	2	41.45	9	41.57	41.40	-7	13,621	-0.05%
2020/10/20	50	41.35	5	41.30	41.40	45	13,680	0.33%
2020/10/19	6	41.56	30	41.65	41.45	-24	13,652	-0.18%
2020/10/16	0	0.00	31	41.65	41.35	-31	13,717	-0.23%
2020/10/15	3	41.38	0	0.00	41.30	3	13,830	0.02%
2020/10/14	0	0.00	12	41.75	41.80	-12	13,725	-0.09%
2020/10/13	110	41.51	0.8	41.50	41.45	109.2	13,582	0.80%	大買/鉅額交易
2020/10/12	2	41.48	5	41.45	41.45	-3	13,601	-0.02%
2020/10/08	1	41.10	1	41.15	41.05	0	13,607	0.00%
2020/10/07	2	41.23	0	0.00	41.15	2	13,557	0.01%
2020/10/06	55	41.49	6	41.53	41.50	49	13,534	0.36%
2020/10/05	8	41.38	5	41.38	41.20	3	13,460	0.02%
2020/09/30	0	0.00	1	41.80	41.90	-1	13,544	-0.01%
2020/09/29	1	41.45	7	41.54	41.65	-6	13,566	-0.04%
2020/09/28	1	41.05	2	41.13	41.30	-1	13,654	-0.01%
2020/09/25	4	40.80	2	40.80	40.80	2	13,727	0.01%
2020/09/24	35	40.73	0	0.00	40.60	35	13,700	0.26%
2020/09/23	19	41.55	1	41.60	41.75	18	13,275	0.14%
2020/09/22	6	41.98	4	41.98	41.90	2	13,140	0.02%
2020/09/21	7	42.54	0	0.00	42.40	7	13,295	0.05%
2020/09/18	15	43.05	1	43.10	42.85	14	13,252	0.11%
2020/09/17	2	43.45	0	0.00	43.25	2	13,119	0.02%
2020/09/16	0	0.00	55.3	43.70	43.75	-55.3	13,096	-0.42%
2020/09/15	4.5	43.65	3.8	43.64	43.75	0.7	13,018	0.01%
2020/09/14	0.5	43.60	9	43.46	43.65	-8.5	13,087	-0.07%
2020/09/11	103	43.37	7	43.36	43.45	96	13,010	0.74%	大買/
2020/09/10	1	42.20	15	43.06	43.05	-14	12,965	-0.11%
2020/09/09	15	41.82	2	42.13	42.25	13	12,854	0.10%
2020/09/08	1	42.50	2.1	42.52	42.50	-1.1	12,825	-0.01%
2020/09/07	1	42.45	3	42.35	42.45	-2	12,905	-0.02%
2020/09/03	0.6	42.70	4	42.75	42.75	-3.4	13,311	-0.03%
2020/09/02	25	42.24	1	42.50	42.20	24	13,346	0.18%
2020/09/01	6.1	42.53	0	0.00	42.80	6.1	13,346	0.05%
2020/08/31	0	0.00	50	43.25	42.80	-50	13,272	-0.38%
2020/08/28	0	0.00	31	43.33	43.30	-31	13,213	-0.23%
2020/08/27	5	43.45	5	43.28	43.10	0	13,266	0.00%
2020/08/26	5	43.10	3	43.10	43.40	2	13,235	0.02%
2020/08/25	4	42.66	55.2	43.19	43.40	-51.2	13,156	-0.39%
2020/08/24	4	41.88	0.1	41.75	41.70	3.9	12,833	0.03%
2020/08/21	12	41.39	5	41.70	41.80	7	12,897	0.05%
2020/08/20	27	41.82	2	42.08	41.40	25	12,766	0.20%
2020/08/19	0	0.00	25	43.20	42.75	-25	12,709	-0.20%
2020/08/18	1	42.35	3	42.52	42.55	-2	12,493	-0.02%
2020/08/17	2	42.35	6	42.48	42.50	-4	12,560	-0.03%
2020/08/14	1	41.85	0	0.00	41.85	1	12,580	0.01%
2020/08/13	3	42.12	0	0.00	42.00	3	12,658	0.02%
2020/08/12	2	41.80	1	41.80	41.85	1	12,773	0.01%
2020/08/11	519	41.93	1	41.95	41.75	518	12,660	4.09%	大買/鉅額交易
2020/08/10	2	41.60	0.1	41.75	41.75	1.9	12,546	0.02%
2020/08/07	1	41.15	0	0.00	41.15	1	12,544	0.01%
2020/08/06	8	41.49	0	0.00	41.55	8	12,531	0.06%
2020/08/05	3	41.35	15	41.40	41.40	-12	12,568	-0.10%
2020/08/04	13	41.30	0	0.00	41.30	13	12,604	0.10%
2020/08/03	31	41.43	0	0.00	41.25	31	12,627	0.25%
2020/07/31	34	41.71	0	0.00	41.75	34	12,603	0.27%
2020/07/30	58	42.05	3	41.92	42.20	55	12,463	0.44%
2020/07/29	31	42.14	2	42.45	41.80	29	12,418	0.23%
2020/07/28	1	41.50	9	41.77	41.70	-8	12,617	-0.06%
2020/07/27	1	41.85	0	0.00	41.80	1	12,746	0.01%
2020/07/24	20	42.09	1	42.00	42.00	19	12,880	0.15%
2020/07/23	0	0.00	2	42.80	42.70	-2	12,799	-0.02%
2020/07/22	1	42.75	8	42.98	43.10	-7	12,889	-0.05%
2020/07/21	6	42.59	6	42.57	42.50	0	12,846	0.00%
2020/07/20	1	42.75	2	42.75	42.65	-1	12,732	-0.01%
2020/07/17	0	0.00	2	42.90	42.80	-2	12,866	-0.02%
2020/07/16	0.1	42.70	0	0.00	42.85	0.1	13,060	0.00%
2020/07/15	0	0.00	19	42.94	42.80	-19	13,046	-0.15%
2020/07/14	1	42.90	0	0.00	42.70	1	13,170	0.01%
2020/07/13	5	42.95	10	43.00	43.00	-5	13,365	-0.04%
2020/07/10	18	42.51	2	42.50	42.40	16	13,490	0.12%
2020/07/09	1	42.95	15	43.49	42.80	-14	13,702	-0.10%
2020/07/08	4	43.40	3	43.33	43.10	1	13,617	0.01%
2020/07/07	10	43.15	6	43.33	43.30	4	13,722	0.03%
2020/07/06	3	43.15	1	43.35	43.30	2	13,742	0.01%
2020/07/03	0	0.00	41	42.57	42.80	-41	13,867	-0.30%
2020/07/02	11	42.11	1	42.35	42.10	10	14,007	0.07%
2020/07/01	35	42.19	2.1	42.40	42.30	32.9	14,311	0.23%
2020/06/30	7	43.86	11	43.85	43.90	-4	14,307	-0.03%
2020/06/29	12	43.67	443	43.77	43.80	-431	14,241	-3.03%	大賣/鉅額交易
2020/06/24	0	0.00	2	44.10	44.15	-2	14,247	-0.01%
2020/06/23	1	43.80	0	0.00	44.00	1	14,476	0.01%
2020/06/18	10	44.00	1	43.75	43.85	9	14,934	0.06%
2020/06/17	1	44.00	2	44.30	44.30	-1	15,019	-0.01%
2020/06/16	0	0.00	8	43.79	44.10	-8	15,493	-0.05%
2020/06/15	1	43.30	2	43.30	43.10	-1	16,095	-0.01%
2020/06/12	7	43.04	0	0.00	43.25	7	16,407	0.04%
2020/06/11	18	43.89	5	45.00	43.60	13	16,848	0.08%
2020/06/10	0	44.50	20	44.54	44.60	-20	17,044	-0.12%
2020/06/09	1	44.00	58	44.04	44.00	-57	17,833	-0.32%
2020/06/08	0	0.00	2	43.85	43.85	-2	18,181	-0.01%
2020/06/05	2	43.35	1	43.60	43.50	1	18,324	0.01%
2020/06/04	7	43.65	0	0.00	43.55	7	18,566	0.04%
2020/06/03	5	43.45	2	43.33	43.55	3	18,973	0.02%
2020/06/02	0	0.00	5	42.86	42.95	-5	18,957	-0.03%
2020/06/01	0	0.00	1	42.70	42.50	-1	18,967	-0.01%
2020/05/29	11	41.81	0	0.00	42.40	11	18,961	0.06%
2020/05/28	16	42.14	3	41.90	42.05	13	18,742	0.07%
2020/05/26	10	42.45	12	42.61	42.45	-2	18,940	-0.01%
2020/05/25	0	0.00	5	41.17	41.70	-5	18,867	-0.03%
2020/05/22	11	41.80	0	0.00	41.70	11	18,881	0.06%
2020/05/21	0	0.00	5	42.73	42.70	-5	18,910	-0.03%
2020/05/20	1	42.05	16	42.20	42.25	-15	18,801	-0.08%
2020/05/19	5	41.60	28	41.99	42.00	-23	18,690	-0.12%
2020/05/18	0	0.00	1	41.15	41.20	-1	18,448	-0.01%
2020/05/15	0	0.00	2.3	41.15	41.15	-2.3	18,430	-0.01%
2020/05/14	23	40.73	2	40.65	40.55	21	18,263	0.11%
2020/05/13	203	40.98	0	0.00	40.95	203	18,156	1.12%	大買/鉅額交易
2020/05/12	114	41.01	0	0.00	41.20	114	18,167	0.63%	大買/鉅額交易
2020/05/11	0	0.00	3	41.33	41.20	-3	18,225	-0.02%
2020/05/08	1	40.80	1	40.80	40.65	0	18,241	0.00%
2020/05/07	3	40.52	0	0.00	40.50	3	18,279	0.02%
2020/05/06	11	40.41	10	40.75	40.55	1	18,315	0.01%
2020/05/05	32	40.85	0	0.00	40.65	32	18,380	0.17%
2020/05/04	26	40.64	1	40.95	40.75	25	18,411	0.14%
2020/04/30	3	42.05	55	42.16	42.30	-52	18,225	-0.29%
2020/04/29	4	41.15	13	41.18	41.05	-9	18,188	-0.05%
2020/04/28	1	40.15	2	40.30	40.30	-1	18,182	-0.01%
2020/04/27	1	39.95	8	39.98	40.10	-7	18,723	-0.04%
2020/04/24	3	39.32	2	39.58	39.20	1	18,683	0.01%
2020/04/23	11	39.30	2	39.80	39.60	9	18,723	0.05%
2020/04/22	3	39.07	12	39.42	39.45	-9	18,721	-0.05%
2020/04/21	49.1	39.40	0	0.00	39.00	49.1	18,670	0.26%
2020/04/20	17	40.28	1	40.60	40.10	16	18,566	0.09%
2020/04/17	7	40.67	10	40.89	40.60	-3	18,610	-0.02%
2020/04/16	17	40.27	1	40.25	40.20	16	18,482	0.09%
2020/04/15	8	40.80	14	40.87	41.05	-6	18,295	-0.03%
2020/04/14	11	39.89	16	40.43	40.65	-5	18,190	-0.03%
2020/04/13	106	39.43	4	39.66	39.50	102	18,003	0.57%	大買/鉅額交易
2020/04/10	6	39.05	5	39.20	39.20	1	17,881	0.01%
2020/04/09	8	38.14	11	38.10	38.20	-3	17,767	-0.02%
2020/04/08	0	0.00	7.4	37.75	37.95	-7.4	17,642	-0.04%
2020/04/07	17	37.26	2	37.65	37.25	15	17,403	0.09%
2020/04/06	5	37.20	10	37.93	37.30	-5	17,181	-0.03%
2020/04/01	7.5	37.47	3	37.45	37.40	4.5	16,908	0.03%
2020/03/31	22	37.58	0	0.00	37.55	22	16,767	0.13%
2020/03/30	9	37.55	6.4	37.94	37.90	2.6	16,494	0.02%
2020/03/27	7.3	38.06	22	38.36	38.30	-14.7	16,359	-0.09%
2020/03/26	10	37.02	26	37.42	37.30	-16	16,114	-0.10%
2020/03/25	14	37.03	4	37.18	37.10	10	16,112	0.06%
2020/03/24	22	36.53	13	36.99	36.25	9	15,922	0.06%
2020/03/23	6	36.05	9	35.97	36.00	-3	15,817	-0.02%
2020/03/20	40	36.02	10	36.58	37.50	30	15,842	0.19%
2020/03/19	30.1	35.37	0	0.00	34.85	30.1	15,428	0.20%
2020/03/18	26.1	36.92	6	37.12	36.85	20.1	15,332	0.13%
2020/03/17	15.1	37.42	6	37.63	37.35	9.1	15,127	0.06%
2020/03/16	11.1	38.45	24	39.64	38.05	-12.9	14,810	-0.09%
2020/03/13	35.3	37.90	21	38.44	39.65	14.3	14,425	0.10%
2020/03/12	36	40.85	7	40.80	40.50	29	13,472	0.22%
2020/03/11	18	42.39	11	42.27	42.15	7	13,056	0.05%
2020/03/10	4	42.31	2	42.65	42.35	2	13,022	0.02%
2020/03/09	21	42.64	4	42.43	42.35	17	12,848	0.13%
2020/03/06	13	44.33	1	44.75	44.20	12	12,372	0.10%
2020/03/05	0	0.00	18	45.04	45.15	-18	12,347	-0.15%
2020/03/04	1	44.10	1	44.05	44.45	0	12,451	0.00%
2020/03/03	9	44.13	0	0.00	44.15	9	12,548	0.07%
2020/03/02	11	44.00	1	43.90	43.95	10	12,678	0.08%
2020/02/27	0	0.00	1	44.35	44.45	-1	13,147	-0.01%
2020/02/26	7	44.61	9	44.66	44.70	-2	13,411	-0.01%
2020/02/25	7	44.55	0	0.00	44.95	7	13,301	0.05%
2020/02/24	24	45.10	0	0.00	45.00	24	13,338	0.18%
2020/02/21	8	45.73	0	0.00	45.70	8	13,244	0.06%
2020/02/20	5	46.30	0	0.00	46.10	5	13,321	0.04%
2020/02/19	5	46.30	1	46.30	46.35	4	13,295	0.03%
2020/02/17	1	45.70	1	45.75	45.95	0	13,316	0.00%
2020/02/14	2	46.05	0	0.00	46.15	2	13,329	0.02%
2020/02/13	14	46.17	4	46.00	46.05	10	13,428	0.07%
2020/02/12	1	46.45	30	46.46	46.35	-29	13,455	-0.22%
2020/02/11	1	45.95	27	45.95	46.00	-26	13,347	-0.19%
2020/02/10	8	44.86	3	45.00	45.15	5	13,575	0.04%
2020/02/07	3	45.37	0	0.00	45.40	3	14,026	0.02%
2020/02/06	0	0.00	16	45.80	46.00	-16	14,017	-0.11%
2020/02/05	1	45.20	0	0.00	45.40	1	13,961	0.01%
2020/02/04	1	44.15	3.5	44.89	45.05	-2.5	13,912	-0.02%
2020/02/03	2	43.98	1	44.15	44.15	1	13,979	0.01%
2020/01/31	1	45.00	3	45.23	45.05	-2	13,806	-0.01%
2020/01/30	11	45.20	1	45.35	45.00	10	13,719	0.07%
2020/01/20	20	47.08	1	47.10	47.10	19	13,126	0.14%
2020/01/17	20	47.00	2.5	47.12	47.15	17.5	13,064	0.13%
2020/01/16	3	46.72	0	0.00	46.90	3	12,986	0.02%
2020/01/15	2	46.70	0	0.00	46.80	2	12,907	0.02%
2020/01/14	3	47.00	1	47.05	47.00	2	12,838	0.02%
2020/01/13	1	46.80	1	46.80	46.80	0	12,734	0.00%
2020/01/10	0	0.00	1	46.45	46.40	-1	12,676	-0.01%
2020/01/09	2	45.95	1	45.95	46.00	1	12,608	0.01%
2020/01/07	10	46.15	1	46.20	46.30	9	12,548	0.07%
2020/01/06	10	46.40	0	0.00	46.40	10	12,563	0.08%
2020/01/03	0	0.00	21	46.75	46.75	-21	12,558	-0.17%
2020/01/02	1	46.45	1	46.65	46.45	0	12,533	0.00%
2019/12/31	0.2	46.40	0	0.00	46.40	0.2	12,504	0.00%
2019/12/30	5	46.70	2	46.65	46.70	3	12,500	0.02%
2019/12/27	2.1	46.65	4	46.63	46.75	-1.9	12,512	-0.02%
2019/12/24	0	0.00	22	46.55	46.50	-22	12,542	-0.18%
2019/12/23	1	46.50	3	46.65	46.65	-2	12,613	-0.02%
2019/12/20	0	0.00	14	46.80	46.75	-14	12,650	-0.11%
2019/12/19	5	46.75	4	46.65	46.75	1	12,514	0.01%
2019/12/18	0	0.00	25	46.68	46.75	-25	12,459	-0.20%
2019/12/17	5	46.38	4.1	46.41	46.50	0.9	12,454	0.01%
2019/12/16	3	46.77	2	46.80	46.60	1	12,268	0.01%
2019/12/13	1	46.75	48	47.02	47.15	-47	12,136	-0.39%
2019/12/12	3	46.05	9	46.09	46.05	-6	11,685	-0.05%
2019/12/11	9	45.94	3	46.03	45.95	6	11,598	0.05%
2019/12/10	0	0.00	1	45.50	45.55	-1	11,447	-0.01%
2019/12/09	0	0.00	730	45.31	45.45	-730	11,404	-6.40%	大賣/鉅額交易
2019/12/05	0	0.00	4	45.36	45.50	-4	11,663	-0.03%
2019/12/04	3.1	44.75	3	44.77	44.80	0.1	11,452	0.00%
2019/12/03	11	44.85	0	0.00	44.90	11	11,512	0.10%
2019/12/02	8	44.56	3	44.73	44.80	5	11,513	0.04%
2019/11/29	16	44.97	12	44.84	44.80	4	11,431	0.03%
2019/11/28	51	45.52	28	45.51	45.40	23	11,208	0.21%
2019/11/27	33	45.81	47	45.82	45.85	-14	11,107	-0.13%
2019/11/26	16	46.17	13	46.28	46.00	3	10,945	0.03%
2019/11/25	3	45.62	63	45.75	46.10	-60	10,286	-0.58%
2019/11/22	3	45.00	21	45.17	45.30	-18	10,034	-0.18%
2019/11/21	19	44.99	3	45.00	45.05	16	10,041	0.16%
2019/11/20	2	45.18	0	0.00	45.45	2	9,948	0.02%
2019/11/19	1	45.35	0	0.00	45.55	1	9,880	0.01%
2019/11/18	1.5	45.60	0	0.00	45.60	1.5	9,831	0.02%
2019/11/15	0	0.00	1	45.30	45.30	-1	9,898	-0.01%
2019/11/14	9	45.20	1	45.05	45.10	8	9,986	0.08%
2019/11/13	21	45.31	0	0.00	45.30	21	10,209	0.21%
2019/11/12	13	45.68	0	45.50	45.55	13	10,259	0.13%
2019/11/11	3	45.22	1	45.35	45.20	2	10,222	0.02%
2019/11/08	12	45.59	0	0.00	45.60	12	10,236	0.12%
2019/11/07	9	45.72	11	46.09	45.50	-2	10,148	-0.02%
2019/11/06	24	45.81	8	45.78	45.85	16	9,873	0.16%
2019/11/05	3	44.98	1	45.25	44.95	2	9,380	0.02%
2019/11/04	3	44.78	0	0.00	44.95	3	9,414	0.03%
2019/11/01	3	44.58	2	44.65	44.55	1	9,445	0.01%
2019/10/31	6	44.82	0	0.00	44.55	6	9,553	0.06%
2019/10/30	0	0.00	15	45.45	45.45	-15	9,452	-0.16%
2019/10/29	1	45.40	5	45.36	45.45	-4	9,564	-0.04%
2019/10/28	27	45.34	0	0.00	45.30	27	9,503	0.28%
2019/10/24	0	0.00	1	45.55	45.55	-1	9,527	-0.01%
2019/10/23	2	45.05	7	45.16	45.20	-5	9,479	-0.05%
2019/10/22	3.2	45.41	4	45.40	45.50	-0.8	9,502	-0.01%
2019/10/21	1	45.25	1	45.35	45.40	0	9,511	0.00%
2019/10/18	10	45.17	24	45.34	45.25	-14	9,561	-0.15%
2019/10/17	0	0.00	4	45.24	45.30	-4	9,504	-0.04%
2019/10/16	0	0.00	6	44.95	45.25	-6	9,499	-0.06%
2019/10/15	1	44.80	10	44.85	44.95	-9	9,492	-0.09%
2019/10/14	0	0.00	7	44.57	44.80	-7	9,512	-0.07%
2019/10/09	1	43.95	1	44.35	43.90	0	9,473	0.00%
2019/10/08	0	0.00	23	44.42	44.30	-23	9,457	-0.24%
2019/10/07	12	43.93	0	0.00	44.00	12	9,406	0.13%
2019/10/04	12	43.90	1	43.85	44.00	11	9,453	0.12%
2019/10/03	16	44.04	0	0.00	44.10	16	9,476	0.17%
2019/10/01	3	44.85	0	0.00	45.00	3	9,586	0.03%
2019/09/27	0	0.00	5	44.72	44.55	-5	9,708	-0.05%
2019/09/26	5	44.67	4	44.63	44.60	1	10,060	0.01%
2019/09/25	8	44.40	0	0.00	44.40	8	10,268	0.08%
2019/09/24	1	44.85	0	0.00	45.00	1	10,405	0.01%
2019/09/23	7	44.74	5	44.71	44.85	2	10,504	0.02%
2019/09/20	0	0.00	12	45.14	45.15	-12	10,806	-0.11%
2019/09/19	5	45.26	2	45.38	45.20	3	10,757	0.03%
2019/09/18	0	0.00	16	45.46	45.60	-16	10,735	-0.15%
2019/09/17	3	45.03	3	45.03	45.55	0	10,693	0.00%
2019/09/16	2	45.18	3	45.18	45.30	-1	10,762	-0.01%
2019/09/12	1	45.05	10	44.95	45.00	-9	10,726	-0.08%
2019/09/11	12	44.80	6	44.80	44.95	6	10,826	0.06%
2019/09/10	1	45.00	30	45.01	44.90	-29	10,813	-0.27%
2019/09/09	23	44.21	1	44.10	44.55	22	10,670	0.21%
2019/09/06	2	43.90	5	44.00	44.00	-3	10,567	-0.03%
2019/09/05	0	0.00	4	43.83	43.95	-4	10,660	-0.04%
2019/09/04	0	0.00	4	43.53	43.45	-4	10,519	-0.04%
2019/09/03	1	43.25	1	43.65	43.25	0	10,585	0.00%
2019/08/30	0	0.00	3	43.45	43.65	-3	10,756	-0.03%
2019/08/29	3	43.22	0	0.00	43.15	3	10,797	0.03%
2019/08/28	2	43.50	27	43.51	43.70	-25	10,818	-0.23%
2019/08/27	0	0.00	2	43.48	43.50	-2	10,851	-0.02%
2019/08/26	1	42.85	2	43.05	43.00	-1	10,789	-0.01%
2019/08/20	2	43.00	1	43.00	42.90	1	11,111	0.01%
2019/08/19	0	0.00	1	43.30	43.35	-1	11,128	-0.01%
2019/08/16	6	41.85	100	42.93	43.15	-94	11,048	-0.85%
2019/08/15	5.1	41.89	1	42.00	41.90	4.1	10,942	0.04%
2019/08/14	13	42.38	1	42.50	42.05	12	11,055	0.11%
2019/08/13	173	42.41	6	42.43	42.30	167	11,116	1.50%	大買/鉅額交易
2019/08/12	4	42.03	6	41.90	41.90	-2	11,259	-0.02%
2019/08/08	1	41.90	1	41.95	41.90	0	11,569	0.00%
2019/08/07	4	41.74	3	41.75	41.65	1	11,618	0.01%
2019/08/06	64	41.41	4	41.65	41.70	60	11,901	0.50%
2019/08/05	4	42.01	0	0.00	42.00	4	11,942	0.03%
2019/08/02	5	42.39	0	0.00	42.35	5	11,942	0.04%
2019/08/01	6	42.86	0	0.00	42.90	6	12,024	0.05%
2019/07/31	3	43.18	0	0.00	43.20	3	12,042	0.02%
2019/07/30	0	0.00	0.6	43.50	43.50	-0.6	11,991	-0.01%
2019/07/29	0	0.00	5.7	43.59	43.55	-5.7	12,158	-0.05%
2019/07/26	2	43.58	0	0.00	43.50	2	12,256	0.02%
2019/07/25	2	43.60	1	43.60	43.90	1	12,432	0.01%
2019/07/24	1	43.50	1	43.55	43.45	0	12,543	0.00%
2019/07/19	6.1	43.66	0	0.00	43.50	6.1	12,593	0.05%
2019/07/17	13	43.56	0	0.00	43.50	13	12,580	0.10%
2019/07/16	1	43.90	0	0.00	44.00	1	12,466	0.01%
2019/07/15	11	43.84	0	0.00	43.85	11	12,428	0.09%
2019/07/12	3	44.00	0	0.00	43.95	3	12,723	0.02%
2019/07/11	1	44.10	0	0.00	44.20	1	12,840	0.01%
2019/07/10	2	44.40	5	44.40	44.30	-3	13,018	-0.02%
2019/07/09	6	43.92	0	0.00	44.05	6	13,055	0.05%
2019/07/08	1	44.20	2	44.05	44.20	-1	13,061	-0.01%
2019/07/05	3	44.23	0	0.00	44.30	3	13,178	0.02%
2019/07/04	41	44.34	33	44.65	44.35	8	13,236	0.06%
2019/07/03	76	46.05	121	46.10	46.10	-45	13,177	-0.34%	大賣/
2019/07/02	14	46.15	19	46.22	46.25	-5	13,031	-0.04%
2019/07/01	13	46.16	10	46.23	46.25	3	12,781	0.02%
2019/06/28	7	45.92	1	46.05	45.85	6	12,611	0.05%
2019/06/27	0	0.00	14	45.90	45.80	-14	12,572	-0.11%
2019/06/26	2	45.00	10	45.22	45.40	-8	12,505	-0.06%
2019/06/25	13	44.90	8	44.96	44.90	5	12,469	0.04%
2019/06/24	4	44.88	10	44.75	44.90	-6	12,607	-0.05%
2019/06/21	4	44.55	0	0.00	44.45	4	12,633	0.03%
2019/06/20	3	44.72	5	44.60	44.65	-2	12,612	-0.02%
2019/06/19	2	44.60	10	44.78	44.80	-8	12,755	-0.06%
2019/06/18	3	44.28	2	44.43	44.50	1	12,656	0.01%
2019/06/17	0	0.00	3	44.02	44.10	-3	12,868	-0.02%
2019/06/14	7	43.68	3	43.77	43.55	4	13,091	0.03%
2019/06/13	128	43.78	1	43.40	43.65	127	13,170	0.96%	大買/鉅額交易
2019/06/12	5	44.03	1	44.00	44.35	4	13,250	0.03%
2019/06/11	9	44.26	10	44.36	44.45	-1	13,372	-0.01%
2019/06/10	5	43.95	8	43.78	44.15	-3	13,370	-0.02%
2019/06/06	1	43.00	0	0.00	43.15	1	13,441	0.01%
2019/06/05	9.1	43.38	0	0.00	43.10	9.1	13,478	0.07%
2019/06/04	2	43.48	0	0.00	43.90	2	13,470	0.01%
2019/06/03	0	0.00	33.3	43.45	43.65	-33.3	13,451	-0.25%
2019/05/31	0	0.00	5	42.99	43.25	-5	13,432	-0.04%
2019/05/30	6	42.60	0	0.00	42.60	6	13,379	0.04%
2019/05/29	1	42.25	0	0.00	42.45	1	13,576	0.01%
2019/05/27	6.3	42.10	0	0.00	42.30	6.3	13,665	0.05%
2019/05/24	13	42.15	0	0.00	42.00	13	13,806	0.09%
2019/05/23	402	42.49	0	0.00	42.50	402	13,755	2.92%	大買/鉅額交易
2019/05/22	107	42.50	2	42.45	42.50	105	13,835	0.76%	大買/鉅額交易
2019/05/21	1	43.00	6	42.90	43.05	-5	13,864	-0.04%
2019/05/20	6	41.98	4	41.94	41.90	2	13,733	0.01%
2019/05/17	7	41.94	3	41.93	41.90	4	13,636	0.03%
2019/05/16	28.1	42.20	2	42.15	42.00	26.1	13,498	0.19%
2019/05/15	7	43.28	2	43.30	43.25	5	13,362	0.04%
2019/05/14	16	43.12	40	43.33	43.15	-24	13,373	-0.18%
2019/05/13	13.2	43.89	1	44.60	43.80	12.2	13,270	0.09%
2019/05/10	3	44.63	2	45.02	44.60	1	13,345	0.01%
2019/05/09	23	44.62	0	0.00	44.60	23	13,436	0.17%
2019/05/08	13	45.08	10	45.15	45.05	3	13,438	0.02%
2019/05/07	4	45.45	0	0.00	45.40	4	13,491	0.03%
2019/05/06	1	45.60	0	0.00	45.60	1	13,686	0.01%
2019/05/03	1	46.15	0	0.00	46.15	1	13,628	0.01%
2019/05/02	0	0.00	19	46.19	46.40	-19	13,506	-0.14%
2019/04/29	2	45.55	0	0.00	45.70	2	13,422	0.01%
2019/04/26	0	0.00	2	45.28	45.50	-2	13,449	-0.01%
2019/04/24	0	0.00	2	45.45	45.40	-2	13,919	-0.01%
2019/04/23	0	0.00	1	45.25	45.35	-1	14,182	-0.01%
2019/04/22	0	0.00	7	45.26	45.25	-7	14,494	-0.05%
2019/04/19	1	44.95	0	0.00	45.20	1	14,744	0.01%
2019/04/18	16	44.87	4	44.98	45.00	12	14,768	0.08%
2019/04/17	4	45.10	1	45.20	45.20	3	14,610	0.02%
2019/04/16	4	45.13	0	0.00	45.30	4	14,477	0.03%
2019/04/12	0	0.00	13	45.63	45.70	-13	14,335	-0.09%
2019/04/11	6	45.51	0	0.00	45.55	6	14,325	0.04%
2019/04/10	2	45.45	0	0.00	45.50	2	14,249	0.01%
2019/04/09	0	0.00	10	45.55	45.75	-10	14,189	-0.07%
2019/04/08	4	45.38	0	0.00	45.35	4	14,074	0.03%
2019/04/03	0.2	46.00	4	46.04	46.00	-3.8	13,801	-0.03%
2019/04/01	7	46.12	23	45.93	45.60	-16	13,728	-0.12%
2019/03/29	20	46.00	23.1	45.83	46.00	-3.1	13,562	-0.02%
2019/03/28	8	44.88	1	44.80	45.10	7	13,404	0.05%
2019/03/27	11	45.02	0	0.00	44.95	11	13,331	0.08%
2019/03/26	4	45.54	0	0.00	45.50	4	13,224	0.03%
2019/03/25	22	45.60	1	45.60	45.55	21	13,349	0.16%
2019/03/22	11	46.36	33	46.43	46.40	-22	13,166	-0.17%
2019/03/20	0	0.00	19	47.20	47.15	-19	13,050	-0.15%
2019/03/19	38	46.80	16	46.87	46.95	22	12,850	0.17%
2019/03/18	0	0.00	12	45.85	46.00	-12	12,664	-0.09%
2019/03/15	1	45.25	20	45.20	45.25	-19	12,582	-0.15%
2019/03/14	20	45.25	0	0.00	45.25	20	12,452	0.16%
2019/03/13	105	45.23	2	45.30	45.25	103	12,434	0.83%	大買/鉅額交易
2019/03/12	2	45.10	1	45.00	45.00	1	12,423	0.01%
2019/03/11	12	44.50	1	44.65	44.50	11	12,436	0.09%
2019/03/08	5	44.70	0	0.00	44.70	5	12,490	0.04%
2019/03/07	1	45.10	3	45.10	45.10	-2	12,623	-0.02%
2019/03/04	4	44.76	1	45.00	45.15	3	12,921	0.02%
2019/02/27	10	45.44	18	45.49	45.50	-8	12,758	-0.06%
2019/02/26	0	0.00	2	45.60	45.45	-2	12,558	-0.02%
2019/02/25	2	45.20	0	0.00	45.30	2	12,239	0.02%
2019/02/22	1	45.00	2	45.03	45.00	-1	12,147	-0.01%
2019/02/21	2	45.08	2	45.10	45.10	0	12,083	0.00%
2019/02/20	10	45.00	8.1	45.06	45.05	1.9	12,003	0.02%
2019/02/19	7	44.86	0	0.00	44.85	7	11,846	0.06%
2019/02/18	5	44.75	2	44.75	44.75	3	11,801	0.03%
2019/02/15	6	44.47	0	0.00	44.40	6	11,767	0.05%
2019/02/14	21	44.73	0	0.00	44.50	21	11,660	0.18%
2019/02/13	10	44.42	1	44.55	44.60	9	11,458	0.08%
2019/02/12	9	44.29	0	0.00	44.30	9	11,447	0.08%
2019/02/11	5	44.27	20	44.90	44.15	-15	11,317	-0.13%
2019/01/30	2	44.58	0	0.00	44.55	2	11,181	0.02%
2019/01/29	20	44.69	1	44.80	44.75	19	11,121	0.17%
2019/01/28	3	44.43	18	44.47	44.60	-15	10,954	-0.14%
2019/01/25	15	44.06	1	44.05	44.00	14	10,827	0.13%
2019/01/24	6	44.26	0	0.00	44.05	6	10,643	0.06%
2019/01/23	2	44.20	0	0.00	44.30	2	10,634	0.02%
2019/01/22	15	44.26	0	0.00	44.25	15	10,710	0.14%
2019/01/21	2	44.40	3	44.45	44.30	-1	10,736	-0.01%
2019/01/18	0	0.00	2	44.15	44.15	-2	10,904	-0.02%
2019/01/17	4	43.86	0	0.00	44.05	4	11,002	0.04%
2019/01/16	33.3	44.06	0	0.00	44.00	33.3	10,922	0.30%
2019/01/15	12	44.70	21	44.60	44.60	-9	10,614	-0.08%
2019/01/14	19	45.17	0	0.00	45.00	19	10,342	0.18%
2019/01/11	7	46.19	0	0.00	45.95	7	10,140	0.07%
2019/01/10	1	46.65	0	0.00	46.90	1	9,958	0.01%
2019/01/09	0	0.00	26.2	46.97	47.05	-26.2	10,011	-0.26%
2019/01/08	0	0.00	1	46.10	45.70	-1	9,975	-0.01%
2019/01/07	1	45.65	0	0.00	45.95	1	10,273	0.01%
2019/01/04	0	0.00	21	45.59	45.30	-21	10,445	-0.20%
2019/01/03	3	45.95	1	46.20	45.80	2	10,903	0.02%
2019/01/02	5	46.50	0	0.00	46.10	5	11,063	0.05%
2018/12/28	0	0.00	1	46.55	47.05	-1	11,114	-0.01%
2018/12/27	1	46.90	1	46.95	46.95	0	11,424	0.00%
2018/12/26	0	0.00	10	46.65	46.50	-10	11,549	-0.09%
2018/12/25	9	46.26	5	46.20	46.50	4	11,742	0.03%
2018/12/24	4	46.58	0	0.00	46.85	4	11,927	0.03%
2018/12/21	1	46.90	11	46.95	47.30	-10	12,410	-0.08%
2018/12/20	10	47.05	2	47.15	47.05	8	12,555	0.06%
2018/12/19	0	0.00	4	47.18	47.30	-4	12,580	-0.03%
2018/12/18	13	47.12	0	0.00	47.05	13	12,666	0.10%
2018/12/17	0	0.00	1	47.75	47.75	-1	12,959	-0.01%
2018/12/14	3	47.60	0	0.00	47.45	3	13,129	0.02%
2018/12/13	0	0.00	1	47.95	48.05	-1	13,081	-0.01%
2018/12/12	15	47.48	2	47.60	47.55	13	13,095	0.10%
2018/12/11	19	47.28	0	0.00	47.25	19	13,061	0.15%
2018/12/10	7	47.47	0	0.00	47.50	7	12,977	0.05%
2018/12/07	13	47.95	0	0.00	48.00	13	12,947	0.10%
2018/12/06	9	48.04	2	48.38	48.00	7	12,897	0.05%
2018/12/05	9	48.31	0	0.00	48.35	9	12,874	0.07%
2018/12/04	7	48.61	0	0.00	48.75	7	12,872	0.05%
2018/12/03	10	49.05	1	49.25	49.15	9	12,840	0.07%
2018/11/30	2	48.80	0	0.00	48.80	2	12,724	0.02%
2018/11/29	11	48.79	0	0.00	48.60	11	12,537	0.09%
2018/11/28	12	48.88	0	0.00	48.85	12	12,400	0.10%
2018/11/27	3	49.25	0	0.00	49.10	3	12,281	0.02%
2018/11/26	0	0.00	5	50.36	49.90	-5	12,278	-0.04%
2018/11/23	1	50.20	0	0.00	50.10	1	12,218	0.01%
2018/11/22	0	0.00	1	50.70	50.80	-1	12,229	-0.01%
2018/11/21	1	50.20	1	50.50	50.70	0	12,268	0.00%
2018/11/20	0.4	50.50	0	0.00	50.50	0.4	12,327	0.00%
2018/11/19	0	0.00	4	51.40	51.50	-4	12,437	-0.03%
2018/11/14	0	0.00	1	50.90	51.20	-1	12,470	-0.01%
2018/11/13	1	50.20	20	50.63	51.00	-19	12,510	-0.15%
2018/11/09	5	50.50	16	50.82	51.10	-11	12,793	-0.09%
2018/11/08	0	0.00	57	50.56	50.90	-57	12,772	-0.45%
2018/11/07	0	0.00	10	50.12	50.30	-10	12,670	-0.08%
2018/11/06	0	0.00	10	49.63	49.80	-10	12,719	-0.08%
2018/11/05	1	48.50	11	48.90	49.20	-10	12,683	-0.08%
2018/11/02	1	48.20	0	0.00	48.90	1	12,682	0.01%
2018/11/01	1	48.20	0	0.00	48.30	1	12,704	0.01%
2018/10/31	0	0.00	3	48.03	48.45	-3	12,664	-0.02%
2018/10/30	1	47.50	16	47.44	47.50	-15	12,580	-0.12%
2018/10/29	11	46.98	0	0.00	46.90	11	12,550	0.09%
2018/10/26	19	46.97	6	47.10	47.10	13	12,485	0.10%
2018/10/25	2	48.40	10	48.23	48.00	-8	12,226	-0.07%
2018/10/24	0	0.00	47	49.46	49.15	-47	12,250	-0.38%
2018/10/19	0	0.00	17	49.46	50.20	-17	12,270	-0.14%
2018/10/17	2	49.75	0	0.00	49.75	2	12,384	0.02%
2018/10/16	5	49.55	0	0.00	49.70	5	12,337	0.04%
2018/10/15	0	0.00	2	50.30	49.95	-2	12,269	-0.02%
2018/10/12	24	49.24	3	49.67	50.10	21	12,013	0.17%
2018/10/11	10	50.03	0	0.00	49.65	10	11,865	0.08%
2018/10/08	0	0.00	5	51.30	51.60	-5	11,184	-0.04%
2018/10/05	20	50.65	101	51.01	50.90	-81	11,086	-0.73%	大賣/
2018/10/01	100	52.20	13	52.44	52.50	87	10,512	0.83%
2018/09/28	2	51.45	1	51.90	51.80	1	10,484	0.01%
2018/09/27	54	51.10	80	51.58	51.90	-26	10,330	-0.25%
2018/09/26	1	51.00	0	0.00	51.00	1	10,162	0.01%
2018/09/25	0	0.00	63	51.50	51.10	-63	10,326	-0.61%
2018/09/21	10	50.75	33	51.27	51.10	-23	10,288	-0.22%
2018/09/20	14	50.41	8	50.56	50.40	6	9,862	0.06%
2018/09/18	0.4	50.00	0	0.00	50.00	0.4	9,957	0.00%
2018/09/17	1	50.20	0	0.00	50.00	1	10,140	0.01%
2018/09/14	0	0.00	1	50.20	50.10	-1	10,481	-0.01%
2018/09/13	0	0.00	4	50.00	49.90	-4	10,634	-0.04%
2018/09/12	5	49.85	2	49.75	49.70	3	10,843	0.03%
2018/09/11	0	0.00	1	49.70	49.80	-1	11,015	-0.01%
2018/09/10	2	49.53	4	49.50	49.40	-2	11,238	-0.02%
2018/09/07	15	49.77	0	0.00	49.50	15	11,443	0.13%
2018/09/06	2	50.15	0	0.00	50.10	2	11,466	0.02%
2018/09/05	2	50.25	0	0.00	50.20	2	11,510	0.02%
2018/09/04	0	0.00	17	50.83	50.90	-17	11,548	-0.15%
2018/08/30	2	50.50	0	0.00	50.50	2	11,622	0.02%
2018/08/29	2	50.75	1	50.90	50.90	1	11,686	0.01%
2018/08/28	0	0.00	4	50.80	50.80	-4	11,740	-0.03%
2018/08/27	0	0.00	3	50.70	50.70	-3	11,774	-0.03%
2018/08/24	12	49.76	4	49.74	49.85	8	11,640	0.07%
2018/08/23	2	49.95	0	0.00	50.10	2	11,918	0.02%
2018/08/22	0	0.00	11	50.09	50.10	-11	12,211	-0.09%
2018/08/21	2	49.95	2	50.05	50.00	0	12,096	0.00%
2018/08/20	0	0.00	3	49.97	49.90	-3	12,047	-0.02%
2018/08/17	6	49.77	10	49.93	49.90	-4	12,024	-0.03%
2018/08/16	10	49.62	1	49.70	49.70	9	11,979	0.08%
2018/08/15	12	49.97	0	0.00	50.10	12	11,943	0.10%
2018/08/14	2	50.20	0	0.00	50.30	2	12,078	0.02%
2018/08/13	6	50.22	0	0.00	50.10	6	12,264	0.05%
2018/08/10	1	50.80	1	50.90	50.90	0	12,319	0.00%
2018/08/08	2	50.60	0	0.00	50.70	2	12,640	0.02%
2018/08/07	0.4	50.50	0	0.00	50.50	0.4	12,772	0.00%
2018/08/06	4	50.50	1	50.80	50.40	3	12,831	0.02%
2018/08/03	0	0.00	3	50.50	50.80	-3	13,049	-0.02%
2018/08/02	1	50.30	0	0.00	50.20	1	13,141	0.01%
2018/08/01	0	0.00	4	50.95	51.00	-4	13,112	-0.03%
2018/07/31	1	50.70	1	50.80	50.70	0	13,175	0.00%
2018/07/30	2	50.30	0	0.00	50.40	2	12,966	0.02%
2018/07/25	2	50.20	0	0.00	50.20	2	13,156	0.02%
2018/07/24	6	50.28	0	0.00	50.30	6	13,149	0.05%
2018/07/23	1	50.70	0	0.00	51.00	1	13,077	0.01%
2018/07/20	5	50.60	3	50.90	51.00	2	13,127	0.02%
2018/07/19	20	50.60	0	0.00	50.80	20	13,137	0.15%
2018/07/17	3	50.90	0	0.00	50.80	3	13,139	0.02%
2018/07/13	0	0.00	1	50.90	51.00	-1	13,230	-0.01%
2018/07/12	0	0.00	1	50.70	50.70	-1	13,283	-0.01%
2018/07/11	2	50.03	0	0.00	50.30	2	13,360	0.01%
2018/07/10	2	50.00	0	0.00	50.50	2	13,348	0.01%
2018/07/09	0.4	50.10	0	0.00	50.10	0.4	13,363	0.00%
2018/07/06	1	49.40	1	49.40	49.45	0	13,375	0.00%
2018/07/05	1	49.50	0	0.00	49.80	1	13,409	0.01%
2018/07/03	3	49.95	0	0.00	50.00	3	13,638	0.02%
2018/07/02	2	50.40	0	0.00	50.30	2	13,535	0.01%
2018/06/29	1.3	50.64	0	0.00	51.10	1.3	13,434	0.01%
2018/06/28	1	50.70	2	50.50	50.50	-1	13,314	-0.01%
2018/06/27	9	50.73	0	0.00	50.50	9	13,279	0.07%
2018/06/26	102	51.00	1	51.10	50.90	101	13,056	0.77%	大買/鉅額交易
2018/06/25	9	53.21	0	0.00	53.20	9	12,832	0.07%
2018/06/22	2	53.75	0	0.00	53.70	2	12,586	0.02%
2018/06/21	2	54.05	0	0.00	53.90	2	12,476	0.02%
2018/06/20	0	0.00	3	53.80	53.70	-3	12,714	-0.02%
2018/06/19	3	52.93	0	0.00	53.00	3	12,672	0.02%
2018/06/14	4	53.13	1	53.10	52.90	3	12,213	0.02%
2018/06/08	2	53.70	5	53.68	53.80	-3	12,317	-0.02%
2018/06/07	0	0.00	4	53.80	54.00	-4	12,354	-0.03%
2018/06/06	2	53.10	4	53.20	53.30	-2	12,473	-0.02%
2018/06/04	0	0.00	6	52.43	52.80	-6	12,333	-0.05%
2018/06/01	5	51.72	0	0.00	51.80	5	12,348	0.04%
2018/05/31	1	51.70	0	0.00	52.10	1	12,376	0.01%
2018/05/30	4	51.48	20	51.65	51.20	-16	12,242	-0.13%
2018/05/29	0	0.00	0.1	52.70	52.80	-0.1	12,296	0.00%
2018/05/24	1	53.20	1	53.40	53.50	0	12,646	0.00%
2018/05/23	4.6	53.01	1	53.70	53.30	3.6	12,693	0.03%
2018/05/22	0	0.00	1	53.70	53.70	-1	12,665	-0.01%
2018/05/21	0	0.00	3	52.90	53.20	-3	12,638	-0.02%
2018/05/18	0	0.00	12	52.88	52.90	-12	12,560	-0.10%
2018/05/17	0	0.00	14	52.54	52.50	-14	12,527	-0.11%
2018/05/16	0	0.00	10	52.14	52.20	-10	12,388	-0.08%
2018/05/15	3	51.50	2	52.00	51.20	1	12,430	0.01%
2018/05/14	0	0.00	2	51.80	51.80	-2	12,756	-0.02%
2018/05/11	3	51.30	7	51.70	51.80	-4	12,840	-0.03%
2018/05/10	0	0.00	6	51.10	51.00	-6	12,734	-0.05%
2018/05/08	0.3	50.70	0	0.00	50.70	0.3	12,895	0.00%
2018/05/04	5	50.10	2	50.20	50.10	3	12,970	0.02%
2018/05/03	8	50.55	0	0.00	50.40	8	12,844	0.06%
2018/05/02	0	0.00	7	51.20	51.30	-7	13,013	-0.05%
2018/04/30	4	50.78	1	51.00	51.00	3	13,175	0.02%
2018/04/27	0	0.00	2	50.75	50.80	-2	13,174	-0.02%
2018/04/26	8	50.50	0	0.00	50.50	8	13,220	0.06%
2018/04/23	1	50.10	11	50.21	50.20	-10	13,527	-0.07%
2018/04/19	0	0.00	1	50.50	50.60	-1	14,009	-0.01%
2018/04/17	20	50.04	0	0.00	49.95	20	14,128	0.14%
2018/04/16	7	50.57	2	50.50	50.60	5	14,244	0.04%
2018/04/13	0	0.00	4	51.18	51.20	-4	14,345	-0.03%
2018/04/11	10	51.00	0	0.00	51.00	10	14,669	0.07%
2018/04/10	0	0.00	14	50.98	51.00	-14	14,659	-0.10%
2018/04/09	0.3	50.30	0	0.00	50.30	0.3	14,670	0.00%
2018/04/02	7	50.11	1	50.20	50.10	6	14,519	0.04%
2018/03/31	7	50.20	0	0.00	50.20	7	14,579	0.05%
2018/03/29	4	50.10	0	0.00	50.10	4	14,706	0.03%
2018/03/28	1	50.20	0	0.00	50.30	1	14,603	0.01%
2018/03/27	10	50.50	1	50.70	50.70	9	14,619	0.06%
2018/03/26	10	50.20	0	0.00	50.40	10	14,557	0.07%
2018/03/23	8	50.29	0	0.00	50.30	8	14,657	0.05%
2018/03/22	1	51.50	3	51.87	51.80	-2	14,418	-0.01%
2018/03/20	0	0.00	150	51.54	51.70	-150	14,382	-1.04%	大賣/鉅額交易
2018/03/16	1	51.00	80.1	51.64	51.70	-79.1	14,383	-0.55%
2018/03/15	2	51.20	0	0.00	51.20	2	14,121	0.01%
2018/03/14	1	51.20	10	51.80	51.60	-9	14,138	-0.06%
2018/03/12	0.3	51.70	43	51.81	51.80	-42.7	14,194	-0.30%
2018/03/09	1	50.40	0	0.00	50.50	1	14,081	0.01%
2018/03/08	1	50.50	0	0.00	50.40	1	14,429	0.01%
2018/03/07	2	50.40	30	50.58	50.30	-28	14,758	-0.19%
2018/03/06	11	50.34	0	0.00	50.30	11	15,322	0.07%
2018/03/05	3	50.87	0	0.00	50.10	3	15,600	0.02%
2018/03/01	0	0.00	10	52.10	52.20	-10	15,358	-0.07%
2018/02/27	0	0.00	1	52.30	52.20	-1	15,405	-0.01%
2018/02/23	0	0.00	1	52.00	52.30	-1	15,567	-0.01%
2018/02/21	2	51.55	1	51.30	51.90	1	16,922	0.01%
2018/02/12	0.3	51.00	10	50.90	51.00	-9.7	16,782	-0.06%
2018/02/09	0.1	50.60	0	0.00	50.20	0.1	16,786	0.00%
2018/02/08	10	50.90	2	50.65	50.60	8	16,607	0.05%
2018/02/07	1	50.40	4	50.48	50.20	-3	16,574	-0.02%
2018/02/06	10	49.46	0	0.00	49.20	10	16,301	0.06%
2018/02/05	1	52.10	0	0.00	52.10	1	15,858	0.01%
2018/01/31	0	0.00	1	53.60	54.20	-1	15,496	-0.01%
2018/01/29	0	0.00	1	53.90	54.00	-1	15,380	-0.01%
2018/01/24	3	52.77	8	52.80	52.80	-5	15,373	-0.03%
2018/01/19	0	0.00	11	53.61	53.90	-11	15,384	-0.07%
2018/01/18	21	53.99	0	0.00	53.80	21	15,268	0.14%
2018/01/17	1	54.00	0	0.00	54.20	1	15,074	0.01%
2018/01/16	0	0.00	7	54.71	54.80	-7	14,907	-0.05%
2018/01/15	0	0.00	4	54.08	54.10	-4	14,546	-0.03%
2018/01/12	0.1	53.00	3	53.13	53.20	-2.9	14,299	-0.02%
2018/01/11	0	0.00	6	52.83	53.00	-6	14,227	-0.04%
2018/01/10	2	53.00	6	53.07	53.00	-4	14,236	-0.03%
2018/01/09	0	0.00	22	52.49	52.50	-22	14,055	-0.16%
2018/01/08	0	0.00	4	52.38	52.50	-4	13,984	-0.03%
2018/01/05	0.3	52.00	41	52.09	52.20	-40.7	13,900	-0.29%
2018/01/04	0	0.00	2	51.70	51.90	-2	13,779	-0.01%
2018/01/03	1	51.50	12	51.43	51.50	-11	13,865	-0.08%
2018/01/02	10	50.90	2	50.75	51.00	8	13,535	0.06%