大成 (1210)-永豐金-萬盛券商分點個股進出

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

大成

(1210)

可現股當沖

股價
57.0
漲跌
▼0.4
漲幅
-0.70%
成交量
1,459張
產業
上市食品類股
1118人加入追蹤

立即追蹤
本地時間:14:30

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

大成 (1210)籌碼相關－永豐金-萬盛券商分點個股進出

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-萬盛券商分點個股進出
永豐金-萬盛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
2024/04/25	0	56.80	0.1	57.10	57.40	0	2,166	0.00%
2024/04/24	0	57.30	0	0.00	57.00	0	2,175	0.00%
2024/04/22	4	56.10	0	0.00	56.40	4	2,093	0.19%
2024/04/19	1	55.70	0.3	56.00	55.50	0.7	2,041	0.03%
2024/04/17	3	55.86	0	0.00	55.60	3	1,957	0.15%
2024/04/16	0	55.50	0	0.00	55.20	0	1,952	0.00%
2024/04/15	0.1	56.58	0	0.00	56.30	0.1	1,925	0.01%
2024/04/12	0	0.00	1.1	57.25	57.20	-1.1	1,881	-0.06%
2024/04/10	1	57.90	2	58.00	58.00	-1	1,884	-0.05%
2024/04/08	2.1	57.70	0	0.00	58.00	2.1	1,904	0.11%
2024/04/03	0	0.00	0	57.90	57.60	0	1,944	0.00%
2024/04/01	0	0.00	1	58.20	58.20	-1	1,935	-0.05%
2024/03/27	0	0.00	0.3	57.80	57.80	-0.3	2,001	-0.01%
2024/03/22	2.1	58.08	1	57.60	57.60	1.1	2,179	0.05%
2024/03/21	2	58.30	0	58.20	58.20	2	2,232	0.09%
2024/03/20	0	0.00	1	58.00	58.20	-1	2,225	-0.04%
2024/03/19	2	57.55	1	57.40	57.20	1	2,207	0.05%
2024/03/18	0.1	56.90	0	56.90	57.10	0.1	2,213	0.01%
2024/03/15	8.2	57.19	2.4	57.42	56.80	5.8	2,172	0.27%
2024/03/14	4.2	61.03	1.1	61.31	60.50	3.1	1,957	0.16%
2024/03/12	0.1	60.20	0	0.00	60.10	0.1	1,898	0.01%
2024/03/11	1.2	59.50	0	0.00	59.60	1.2	1,910	0.06%
2024/03/08	1	59.60	0	0.00	59.40	1	1,923	0.05%
2024/03/07	0	0.00	1.3	60.23	60.30	-1.3	1,920	-0.07%
2024/03/06	1.5	60.40	0	0.00	60.40	1.5	1,916	0.08%
2024/03/05	0	0.00	1	59.50	60.30	-1	1,911	-0.05%
2024/03/04	3	58.83	0.4	58.90	58.70	2.6	1,853	0.14%
2024/03/01	0	0.00	0.2	58.90	58.90	-0.2	1,854	-0.01%
2024/02/27	0.2	58.50	0	0.00	58.50	0.2	1,861	0.01%
2024/02/26	0	0.00	0.2	58.90	59.00	-0.2	1,879	-0.01%
2024/02/23	0	0.00	203	58.69	58.70	-203	1,881	-10.79%	大賣/鉅額交易
2024/02/22	0	0.00	20	58.50	58.60	-20	1,887	-1.06%
2024/02/21	0	0.00	0.1	58.30	58.50	-0.1	1,882	-0.01%
2024/02/20	220	58.08	0	0.00	57.80	220	1,864	11.80%	大買/鉅額交易
2024/02/19	0	57.70	0	0.00	58.00	0	1,861	0.00%
2024/02/16	1	57.20	0	57.20	57.00	1	1,869	0.05%
2024/02/15	0.1	57.32	0	57.70	57.20	0.1	1,855	0.01%
2024/02/05	0	58.10	5.1	57.91	58.20	-5.1	1,837	-0.28%
2024/02/02	0	57.90	2	58.00	58.00	-2	1,856	-0.11%
2024/02/01	0	58.00	5.5	57.96	57.80	-5.4	1,853	-0.29%
2024/01/30	1	58.10	2	57.90	57.70	-1	1,838	-0.05%
2024/01/29	0.5	58.19	3	58.27	58.30	-2.5	1,837	-0.13%
2024/01/26	0.2	58.25	0	0.00	58.20	0.2	1,838	0.01%
2024/01/25	0	57.90	3.3	57.95	58.10	-3.3	1,832	-0.18%
2024/01/24	0	57.60	0	0.00	57.50	0	1,828	0.00%
2024/01/23	0	57.80	0	0.00	57.80	0	1,842	0.00%
2024/01/22	0.8	57.29	2.1	57.20	57.40	-1.3	1,835	-0.07%
2024/01/19	0.2	57.14	0	0.00	57.30	0.2	1,833	0.01%
2024/01/18	0.1	57.20	0	0.00	57.10	0.1	1,838	0.00%
2024/01/17	0.3	57.35	0.1	57.41	57.70	0.2	1,820	0.01%
2024/01/16	1.1	57.32	0.1	57.50	57.40	1	1,790	0.06%
2024/01/15	0	57.80	1	57.90	58.00	-1	1,790	-0.05%
2024/01/12	1.2	56.57	0	0.00	57.00	1.2	1,802	0.07%
2024/01/11	0.1	57.09	0.1	57.10	56.80	0	1,783	0.00%
2024/01/10	1.2	56.65	0	56.80	57.00	1.1	1,787	0.06%
2024/01/09	1.4	57.21	0	0.00	57.10	1.4	1,785	0.08%
2024/01/08	0.2	57.70	4	57.75	57.80	-3.8	1,772	-0.21%
2024/01/05	1.1	57.90	1	57.70	57.60	0.1	1,778	0.01%
2024/01/04	1.2	58.22	9	58.30	58.20	-7.9	1,757	-0.45%
2024/01/03	0.4	58.66	1.1	58.90	58.80	-0.7	1,751	-0.04%
2024/01/02	1.1	58.40	6	58.70	58.90	-4.9	1,724	-0.29%
2023/12/29	4	59.20	3	58.90	58.50	1	1,711	0.06%
2023/12/28	2.1	57.61	2.5	57.58	57.80	-0.3	1,701	-0.02%
2023/12/27	0.1	57.61	0	0.00	57.50	0.1	1,728	0.01%
2023/12/26	0.5	57.70	0.1	58.00	58.00	0.4	1,723	0.02%
2023/12/25	0.2	58.14	0	0.00	57.70	0.2	1,731	0.01%
2023/12/22	1	58.60	0	58.70	59.00	1	1,706	0.06%
2023/12/21	2	58.35	2.1	58.60	59.20	-0.1	1,653	-0.01%
2023/12/20	2	58.30	0.5	58.10	58.80	1.5	1,617	0.09%
2023/12/19	7	58.13	0.2	58.00	58.60	6.8	1,565	0.43%
2023/12/18	4.2	57.55	2	58.10	58.40	2.2	1,500	0.15%
2023/12/15	0.3	56.82	0	0.00	57.00	0.3	1,464	0.02%
2023/12/14	0	56.60	9	56.62	56.90	-9	1,468	-0.61%
2023/12/13	0.9	56.68	3.4	56.44	56.30	-2.5	1,457	-0.17%
2023/12/12	1	57.00	5	57.12	57.20	-4	1,459	-0.27%
2023/12/11	0	57.00	6	57.20	57.00	-6	1,455	-0.41%
2023/12/08	2	57.10	0.1	57.20	57.20	1.9	1,479	0.13%
2023/12/07	11.1	57.69	0	0.00	56.80	11.1	1,478	0.75%
2023/12/06	0.2	57.20	1	57.20	57.40	-0.8	1,471	-0.05%
2023/12/05	1	56.40	2	56.60	56.50	-1	1,442	-0.07%
2023/12/04	0	0.00	2	56.35	56.10	-2	1,426	-0.14%
2023/12/01	0.1	55.75	1	56.10	55.80	-0.9	1,431	-0.07%
2023/11/30	0	0.00	0.2	56.11	56.30	-0.2	1,445	-0.01%
2023/11/28	0	55.50	0.6	55.50	55.80	-0.6	1,486	-0.04%
2023/11/27	1.4	55.47	0	0.00	55.00	1.4	1,488	0.09%
2023/11/24	0.1	54.98	1	55.30	55.30	-0.9	1,490	-0.06%
2023/11/22	4.1	55.10	0.2	55.00	54.90	3.9	1,475	0.26%
2023/11/21	1	54.20	4	54.50	54.50	-3	1,468	-0.20%
2023/11/20	4.1	53.95	0	0.00	53.60	4.1	1,457	0.28%
2023/11/17	1	53.80	0.1	54.00	53.90	0.9	1,454	0.06%
2023/11/16	5	54.20	0	0.00	54.00	5	1,450	0.35%
2023/11/15	0.1	53.69	0	53.90	53.90	0.1	1,460	0.01%
2023/11/13	2.1	53.03	0	0.00	53.00	2.1	1,542	0.14%
2023/11/10	0.2	53.79	0	0.00	53.60	0.2	1,573	0.01%
2023/11/07	0.1	52.78	0	0.00	52.80	0.1	1,692	0.01%
2023/11/06	0.1	52.90	0	0.00	52.80	0.1	1,773	0.01%
2023/11/03	0	52.60	0	0.00	52.50	0	2,027	0.00%
2023/11/02	0.2	52.05	0	0.00	52.10	0.2	2,102	0.01%
2023/11/01	0	0.00	0.2	51.45	51.90	-0.2	2,220	-0.01%
2023/10/31	1.2	51.43	0	0.00	50.80	1.2	2,536	0.05%
2023/10/30	1.1	51.80	0	0.00	51.60	1.1	2,750	0.04%
2023/10/27	0.1	51.90	0.1	51.60	51.90	0	2,967	0.00%
2023/10/26	0.2	51.65	0	0.00	51.40	0.2	3,107	0.01%
2023/10/25	1	52.00	0.4	51.94	51.90	0.6	3,144	0.02%
2023/10/20	70.1	51.20	0	0.00	51.20	70.1	3,351	2.09%
2023/10/19	0.1	52.00	0	0.00	51.80	0.1	3,414	0.00%
2023/10/18	50.1	51.80	0	0.00	51.60	50.1	3,558	1.41%
2023/10/17	31	52.30	0	0.00	52.20	31	3,714	0.83%
2023/10/16	0.1	52.80	0.5	52.70	52.50	-0.4	3,843	-0.01%
2023/10/13	0	53.10	0	53.50	52.80	0	4,081	0.00%
2023/10/12	0.3	53.00	0	0.00	53.20	0.3	4,329	0.01%
2023/10/11	0.2	53.00	1.1	52.80	52.70	-0.9	4,406	-0.02%
2023/10/06	0	52.90	0	0.00	52.80	0	4,441	0.00%
2023/10/05	0.2	52.70	2	52.60	52.60	-1.8	4,458	-0.04%
2023/10/04	103.1	52.41	0	0.00	52.10	103.1	4,499	2.29%	大買/鉅額交易
2023/10/03	3.1	53.14	0	0.00	53.10	3.1	4,501	0.07%
2023/10/02	0.1	53.80	1	53.80	53.80	-0.9	4,483	-0.02%
2023/09/28	0.3	54.40	0	0.00	53.80	0.3	4,493	0.01%
2023/09/27	0.1	54.30	0	0.00	54.10	0.1	4,499	0.00%
2023/09/26	3.1	54.31	0.5	54.30	54.30	2.7	4,521	0.06%
2023/09/25	1.6	54.93	1.1	55.01	55.20	0.5	4,530	0.01%
2023/09/21	0.1	54.20	0	0.00	54.30	0.1	4,535	0.00%
2023/09/20	0	0.00	2.1	54.13	54.20	-2.1	4,538	-0.05%
2023/09/19	1	54.70	0.1	54.60	54.40	0.9	4,511	0.02%
2023/09/18	0	55.50	2.1	55.40	55.30	-2.1	4,498	-0.05%
2023/09/15	0.1	55.60	1	55.40	55.60	-0.9	4,497	-0.02%
2023/09/14	0.1	55.00	0	0.00	54.90	0.1	4,512	0.00%
2023/09/13	1.1	53.94	0	0.00	54.30	1.1	4,504	0.02%
2023/09/12	1	54.20	0	0.00	54.20	1	4,490	0.02%
2023/09/11	1	54.50	0	0.00	54.20	1	4,482	0.02%
2023/09/08	0.1	54.90	10	54.66	54.50	-9.9	4,486	-0.22%
2023/09/06	0.1	55.09	0.5	55.00	54.80	-0.3	4,493	-0.01%
2023/09/05	2.2	55.42	0.1	55.70	55.40	2.2	4,475	0.05%
2023/09/04	0	0.00	4	56.20	56.10	-4	4,468	-0.09%
2023/09/01	0	54.90	2	55.05	55.00	-2	4,422	-0.04%
2023/08/31	0.2	54.93	0	54.90	54.60	0.2	4,413	0.00%
2023/08/30	3.1	54.40	1	54.40	54.30	2.1	4,399	0.05%
2023/08/29	0	54.30	0	54.90	54.80	0	4,397	0.00%
2023/08/28	0.1	54.68	0	54.70	54.20	0	4,392	0.00%
2023/08/25	2	54.70	0	0.00	54.30	2	4,397	0.05%
2023/08/24	2.1	54.01	5	53.80	53.80	-2.9	4,399	-0.06%
2023/08/23	2	54.20	0	0.00	54.30	2	4,391	0.05%
2023/08/22	10	54.40	0	0.00	54.60	10	4,391	0.23%
2023/08/21	0	0.00	2	54.41	54.30	-2	4,400	-0.05%
2023/08/18	2.6	54.90	0	55.50	54.70	2.6	4,388	0.06%
2023/08/17	0.1	53.90	0.1	53.70	54.00	0	4,363	0.00%
2023/08/16	2.3	53.19	0	54.20	53.40	2.3	4,391	0.05%
2023/08/15	1.3	53.42	0	0.00	53.10	1.3	4,362	0.03%
2023/08/14	100.3	52.55	0.1	52.70	52.90	100.2	4,360	2.30%
2023/08/11	1.5	54.47	0	0.00	54.10	1.5	4,299	0.03%
2023/08/10	4.4	54.14	3	54.30	54.30	1.4	4,311	0.03%
2023/08/09	12.2	54.59	4	54.10	55.40	8.2	4,248	0.19%
2023/08/08	10.3	58.87	9	59.52	58.90	1.3	3,996	0.03%
2023/08/07	1.3	58.39	3.1	58.93	58.80	-1.8	3,956	-0.04%
2023/08/04	18.4	56.01	15.1	60.48	56.70	3.3	3,866	0.08%
2023/08/02	10.6	62.76	123	63.39	61.40	-112.4	3,623	-3.10%	大賣/鉅額交易
2023/08/01	4.2	61.84	63.4	62.03	62.20	-59.2	3,484	-1.70%
2023/07/31	1	60.30	145.3	60.48	59.80	-144.3	3,311	-4.36%	大賣/鉅額交易
2023/07/28	2.2	58.75	3.1	59.19	59.40	-1	3,249	-0.03%
2023/07/27	0.1	58.50	15	59.22	59.50	-14.9	3,234	-0.46%
2023/07/26	2.9	58.34	7	58.77	59.00	-4.2	3,191	-0.13%
2023/07/25	10.4	58.20	3.5	58.10	58.10	6.9	3,113	0.22%
2023/07/24	1.3	58.82	2.6	58.80	59.00	-1.3	3,044	-0.04%
2023/07/21	6.2	58.99	12	59.41	59.00	-5.8	2,974	-0.20%
2023/07/20	7.4	58.26	92.4	58.77	58.60	-85	2,857	-2.98%
2023/07/19	1.3	57.04	3.2	56.75	56.30	-1.9	2,690	-0.07%
2023/07/18	16	56.44	144.1	57.31	55.90	-128.1	2,564	-4.99%	大賣/鉅額交易
2023/07/17	1.2	54.84	202.8	55.12	55.90	-201.6	2,333	-8.64%	大賣/鉅額交易
2023/07/14	0.3	52.94	0.1	52.80	52.60	0.2	2,096	0.01%
2023/07/11	0	0.00	0	52.20	52.00	0	2,083	0.00%
2023/07/10	0.5	52.50	5	52.30	52.50	-4.5	2,058	-0.22%
2023/07/07	3	51.70	0	0.00	51.80	3	2,037	0.15%
2023/07/06	2	52.00	188.5	52.62	52.10	-186.5	2,036	-9.16%	大賣/鉅額交易
2023/07/05	5	53.20	98	53.30	52.90	-93	2,031	-4.58%
2023/07/03	0	53.28	0	0.00	53.30	0	2,083	0.00%
2023/06/30	0.3	52.93	6.1	53.35	53.30	-5.8	2,091	-0.28%
2023/06/29	0	53.20	0	0.00	52.80	0	2,063	0.00%
2023/06/26	0	0.00	10.2	51.81	52.20	-10.2	2,049	-0.50%
2023/06/21	289	51.94	0	0.00	52.10	289	2,051	14.09%	大買/鉅額交易
2023/06/20	3.1	51.32	1.5	51.37	51.40	1.6	2,044	0.08%
2023/06/19	0	52.50	0	0.00	52.40	0	2,008	0.00%
2023/06/16	0	52.60	0	0.00	52.50	0	2,011	0.00%
2023/06/15	1	52.70	0.1	52.70	52.90	0.9	2,005	0.05%
2023/06/14	1	52.70	19	52.80	52.50	-18	2,014	-0.89%
2023/06/12	0.1	52.79	0.1	52.80	52.70	0	2,005	0.00%
2023/06/09	0	53.40	0	0.00	53.50	0	2,013	0.00%
2023/06/08	10	53.50	10	53.50	53.50	0	2,029	0.00%
2023/06/07	0	0.00	1	53.10	53.30	-1	2,039	-0.05%
2023/06/06	2.1	52.60	0	0.00	52.80	2.1	2,046	0.10%
2023/06/05	1	53.30	1	53.30	53.00	0	2,074	0.00%
2023/06/02	0	0.00	61.2	53.35	53.20	-61.2	2,130	-2.87%
2023/06/01	1	52.60	11	52.99	52.70	-10	2,211	-0.45%
2023/05/31	0	52.80	0	0.00	52.50	0	2,283	0.00%
2023/05/30	0	0.00	1	52.90	53.30	-1	2,359	-0.04%
2023/05/29	3	52.87	2	53.00	52.80	1	2,645	0.04%
2023/05/26	0	53.00	1	53.00	53.10	-1	2,677	-0.04%
2023/05/25	0	53.20	0	0.00	53.30	0	2,736	0.00%
2023/05/24	0	53.80	3	53.93	53.90	-3	2,753	-0.11%
2023/05/23	0.4	53.95	13	54.84	54.00	-12.6	2,765	-0.46%
2023/05/22	0	0.00	5.1	53.82	53.70	-5.1	2,722	-0.19%
2023/05/19	0	0.00	7.1	53.21	53.10	-7.1	2,668	-0.26%
2023/05/18	1	53.30	0.5	53.16	53.10	0.6	2,655	0.02%
2023/05/17	0.2	53.10	0	0.00	53.50	0.2	2,642	0.01%
2023/05/16	0	0.00	0.6	53.30	53.00	-0.6	2,612	-0.02%
2023/05/12	10	52.19	1.6	52.41	52.50	8.5	2,568	0.33%
2023/05/11	10	52.19	1.6	52.41	52.00	8.5	2,560	0.33%
2023/05/10	3.2	53.29	0.1	53.10	53.30	3.1	2,533	0.12%
2023/05/09	8	53.42	20.1	53.69	52.70	-12	2,510	-0.48%
2023/05/08	0.1	52.90	15.3	53.23	53.50	-15.2	2,441	-0.62%
2023/05/05	0	0.00	1	52.50	52.80	-1	2,366	-0.04%
2023/05/04	4	52.22	2	52.65	51.80	2	2,330	0.09%
2023/05/03	1.2	52.01	1.6	52.04	52.20	-0.4	2,273	-0.02%
2023/05/02	1	51.90	0	0.00	51.80	1	2,255	0.04%
2023/04/28	0	0.00	1	50.90	51.30	-1	2,254	-0.04%
2023/04/26	1.2	51.27	2	51.20	51.30	-0.8	2,263	-0.04%
2023/04/25	0	51.00	19.6	51.00	50.90	-19.6	2,254	-0.87%
2023/04/24	0	51.10	3.4	51.38	51.30	-3.4	2,232	-0.15%
2023/04/21	8.5	51.69	2	51.40	51.40	6.5	2,232	0.29%
2023/04/20	0	52.20	1	52.10	52.00	-1	2,229	-0.04%
2023/04/19	0	0.00	1.2	52.47	52.60	-1.2	2,223	-0.05%
2023/04/17	0	0.00	10.4	53.02	52.80	-10.4	2,156	-0.48%
2023/04/14	0	0.00	1.1	51.63	51.90	-1.1	2,089	-0.05%
2023/04/13	1	51.70	0	0.00	52.00	1	2,064	0.05%
2023/04/12	0	0.00	1	51.20	51.00	-1	2,039	-0.05%
2023/04/11	0	51.70	0.3	51.70	51.40	-0.3	2,025	-0.01%
2023/04/10	0	0.00	1.3	51.80	52.00	-1.3	2,049	-0.06%
2023/04/07	10	51.90	12.1	51.80	51.90	-2.1	2,035	-0.10%
2023/04/06	4	51.55	4.2	52.02	51.90	-0.2	2,013	-0.01%
2023/03/31	0	0.00	1	50.20	51.10	-1	1,972	-0.05%
2023/03/29	7.1	50.21	13	50.20	50.20	-5.9	1,930	-0.31%
2023/03/28	7	50.09	0	0.00	50.30	7	1,934	0.36%
2023/03/27	1	50.50	11.1	49.89	50.20	-10.1	1,924	-0.52%
2023/03/24	1.1	49.91	0	0.00	49.90	1.1	1,914	0.06%
2023/03/23	4	50.00	0	0.00	50.00	4	1,900	0.21%
2023/03/22	3.1	50.40	1.1	50.10	50.10	1.9	1,894	0.10%
2023/03/21	1	50.40	9	50.20	50.10	-8	1,886	-0.42%
2023/03/20	0	0.00	3.2	49.75	49.65	-3.2	1,878	-0.17%
2023/03/17	0.1	50.10	0.1	50.20	49.85	-0.1	1,866	0.00%
2023/03/16	8	50.04	7	50.00	50.00	1	1,853	0.05%
2023/03/15	1	50.60	5	51.06	50.30	-4	1,840	-0.22%
2023/03/14	0	0.00	14.3	50.13	50.50	-14.3	1,827	-0.78%
2023/03/13	5.8	50.04	3.1	50.30	50.10	2.6	1,813	0.15%
2023/03/10	2	50.45	0	0.00	50.30	2	1,791	0.11%
2023/03/09	2	51.10	0	0.00	51.10	2	1,772	0.11%
2023/03/08	1	50.90	0	0.00	51.30	1	1,767	0.06%
2023/03/07	10	51.32	0.2	51.50	51.20	9.8	1,730	0.57%
2023/03/06	5	51.42	2.1	51.65	51.30	2.9	1,673	0.17%
2023/03/03	4.2	50.53	5	50.48	50.20	-0.8	1,590	-0.05%
2023/03/02	27.2	50.52	7.4	49.97	50.00	19.8	1,515	1.31%
2023/03/01	30.2	53.50	19.6	52.89	51.10	10.6	1,410	0.75%
2023/02/24	6.1	50.21	0.4	50.40	50.60	5.7	1,105	0.52%
2023/02/23	5.1	49.41	8.5	50.31	49.55	-3.3	1,057	-0.32%
2023/02/22	0	0.00	4.4	48.49	49.05	-4.4	984	-0.45%
2023/02/21	0	0.00	2	48.20	48.65	-2	950	-0.21%
2023/02/20	0	0.00	3	47.65	47.75	-3	929	-0.32%
2023/02/17	0.1	47.25	0	0.00	47.05	0.1	922	0.01%
2023/02/16	1	47.00	5	46.85	47.30	-4	929	-0.43%
2023/02/15	0	46.93	8	46.90	46.85	-8	929	-0.86%
2023/02/14	1.2	46.71	0	0.00	46.65	1.2	925	0.12%
2023/02/13	0	0.00	0	46.80	46.60	0	929	0.00%
2023/02/10	1	47.00	0.2	47.05	46.35	0.9	925	0.09%
2023/02/08	6	47.56	0.6	47.61	47.60	5.3	890	0.60%
2023/02/06	8.3	46.51	0.1	46.80	46.65	8.2	874	0.94%
2023/02/02	0	0.00	1	46.20	46.20	-1	842	-0.12%
2023/02/01	1.1	46.25	0	0.00	45.80	1.1	841	0.13%
2023/01/31	0	46.45	1	46.25	46.30	-1	830	-0.12%
2023/01/30	1.4	45.97	0	0.00	45.65	1.4	834	0.16%
2023/01/17	0	46.00	0	0.00	45.85	0	839	0.00%
2023/01/16	0.1	46.24	4	46.05	45.80	-3.9	835	-0.46%
2023/01/13	0	0.00	0.8	46.25	46.10	-0.8	834	-0.10%
2023/01/12	0	46.15	0	0.00	46.20	0	902	0.00%
2023/01/11	0	46.08	0	0.00	46.05	0	898	0.00%
2023/01/10	0.5	46.10	1	46.10	46.30	-0.5	886	-0.06%
2023/01/09	0	0.00	0.1	45.55	45.80	-0.1	867	-0.01%
2023/01/06	0	0.00	6	45.20	45.25	-6	857	-0.70%
2023/01/05	0	45.55	0	0.00	45.20	0	860	0.00%
2023/01/03	2	45.25	3	45.35	45.45	-1	861	-0.12%
2022/12/30	0	0.00	0	45.60	45.55	0	858	0.00%
2022/12/29	1	45.50	0	0.00	45.40	1	855	0.12%
2022/12/28	0	46.05	1	46.70	46.05	-1	851	-0.12%
2022/12/27	0	0.00	0.1	45.10	45.35	-0.1	816	-0.01%
2022/12/26	12.5	45.18	0	0.00	45.00	12.5	822	1.51%
2022/12/23	3.1	45.20	4	45.30	45.45	-1	814	-0.12%
2022/12/21	0.2	44.55	0	0.00	44.10	0.2	814	0.02%
2022/12/20	0.1	44.65	0	0.00	44.40	0.1	820	0.01%
2022/12/19	0	0.00	1	44.35	44.30	-1	815	-0.12%
2022/12/16	1	44.30	0	0.00	44.35	1	811	0.12%
2022/12/14	2.2	45.00	0	0.00	45.00	2.2	811	0.27%
2022/12/13	0	44.65	0	0.00	44.55	0	803	0.00%
2022/12/12	0	44.30	0	0.00	44.50	0	804	0.00%
2022/12/09	1	44.45	0	0.00	44.50	1	806	0.12%
2022/12/08	1.2	44.32	0	0.00	44.25	1.2	804	0.15%
2022/12/07	0.2	44.80	0	0.00	44.75	0.2	807	0.02%
2022/12/06	0	44.82	0	0.00	44.40	0	804	0.00%
2022/12/05	0.1	45.10	0	0.00	44.85	0.1	799	0.01%
2022/12/02	0	0.00	0.1	44.95	44.75	-0.1	790	-0.01%
2022/11/30	1	44.55	0	0.00	44.55	1	773	0.13%
2022/11/29	0	43.65	0	43.75	44.00	0	752	0.00%
2022/11/28	1	43.75	0.1	44.10	43.75	0.9	753	0.12%
2022/11/25	0	0.00	0.1	44.05	44.05	-0.1	750	-0.01%
2022/11/24	0	43.65	0	43.80	43.55	0	739	0.00%
2022/11/21	0	0.00	1	43.30	43.40	-1	773	-0.13%
2022/11/17	0	0.00	9.1	42.70	43.25	-9.1	798	-1.13%
2022/11/16	0	42.95	0	0.00	42.75	0	803	0.00%
2022/11/15	0	43.25	1	43.30	43.30	-1	801	-0.12%
2022/11/14	1.1	42.94	0.1	43.00	42.90	1	795	0.13%
2022/11/11	0	0.00	3	42.10	42.05	-3	791	-0.38%
2022/11/10	0	41.70	0	0.00	41.70	0	790	0.00%
2022/11/09	0	41.93	0	0.00	41.90	0	790	0.00%
2022/11/08	2	41.85	0	0.00	41.90	2	792	0.25%
2022/11/07	2	41.60	0	0.00	41.60	2	798	0.25%
2022/11/04	2	41.10	0	0.00	41.20	2	804	0.25%
2022/11/02	3	41.40	0	0.00	41.20	3	807	0.37%
2022/11/01	2	40.25	0	0.00	40.60	2	797	0.25%
2022/10/31	0.1	40.35	1	40.30	40.20	-0.9	792	-0.11%
2022/10/28	0	40.15	0	0.00	39.95	0	799	0.00%
2022/10/27	0.1	40.20	0	0.00	40.40	0.1	792	0.01%
2022/10/26	0.1	40.25	0	0.00	40.05	0.1	786	0.01%
2022/10/25	0.2	40.68	0	0.00	40.30	0.2	771	0.03%
2022/10/24	1	41.75	0	0.00	41.70	1	755	0.13%
2022/10/21	0.1	42.27	0	0.00	42.00	0.1	749	0.01%
2022/10/20	0.1	42.24	0	43.00	42.80	0.1	737	0.02%
2022/10/19	1.1	43.95	0	0.00	43.85	1.1	668	0.16%
2022/10/17	0	43.05	0	0.00	43.20	0	667	0.00%
2022/10/13	75.2	42.95	1.4	43.16	42.75	73.8	667	11.05%
2022/10/12	25	43.30	0	0.00	43.35	25	659	3.79%
2022/10/11	20.2	43.50	0	0.00	43.80	20.2	652	3.10%
2022/10/07	0	44.90	0	0.00	44.75	0	649	0.00%
2022/10/05	0	45.00	0	0.00	45.00	0	648	0.00%
2022/10/03	11	43.78	0	0.00	44.00	11	641	1.72%
2022/09/30	45	44.41	0	0.00	44.50	45	641	7.02%
2022/09/28	0.1	46.13	0	0.00	45.25	0.1	622	0.01%
2022/09/27	0	46.73	0	0.00	46.60	0	619	0.00%
2022/09/26	0	47.13	0.8	47.10	46.90	-0.8	625	-0.12%
2022/09/23	0	47.50	0	0.00	47.30	0	628	0.00%
2022/09/22	0	47.60	2	47.45	47.40	-2	640	-0.31%
2022/09/21	0	47.95	0	0.00	47.40	0	637	0.00%
2022/09/20	0	47.95	0	0.00	47.95	0	635	0.00%
2022/09/19	2.2	47.84	0	0.00	47.70	2.2	646	0.34%
2022/09/16	0.8	48.69	0	0.00	48.30	0.8	653	0.12%
2022/09/15	0	0.00	0.1	48.50	48.65	-0.1	660	-0.02%
2022/09/14	0.1	48.60	0	0.00	48.30	0.1	669	0.02%
2022/09/12	0	0.00	1	48.30	48.25	-1	677	-0.15%
2022/09/08	0	47.95	0	0.00	48.20	0	687	0.00%
2022/09/07	1	47.80	0	0.00	47.75	1	692	0.14%
2022/09/06	1.4	48.38	0	0.00	48.20	1.4	694	0.20%
2022/09/05	0	48.70	0	0.00	48.45	0	700	0.00%
2022/09/02	1	48.50	0	0.00	48.45	1	706	0.14%
2022/09/01	0	48.80	2	48.60	48.70	-2	707	-0.28%
2022/08/31	2	49.15	0	0.00	49.25	2	701	0.29%
2022/08/30	2	49.15	0	0.00	49.15	2	699	0.29%
2022/08/29	0	0.00	3	50.60	50.70	-3	686	-0.44%
2022/08/26	1	50.40	0	0.00	50.60	1	665	0.15%
2022/08/25	0	50.50	2	50.60	50.50	-2	659	-0.30%
2022/08/24	1	50.30	2	50.40	50.20	-1	652	-0.15%
2022/08/23	1.1	50.08	1.2	50.05	49.95	-0.1	655	-0.02%
2022/08/22	0	0.00	0.2	49.55	49.75	-0.2	656	-0.03%
2022/08/19	0	49.25	0.8	49.20	49.10	-0.8	651	-0.12%
2022/08/18	2	49.05	1	48.95	49.10	1	658	0.15%
2022/08/16	0.1	49.69	0.3	49.70	49.55	-0.2	667	-0.03%
2022/08/15	3	49.27	7.3	49.09	49.70	-4.3	674	-0.63%
2022/08/09	0	0.00	0.7	47.90	48.10	-0.7	721	-0.10%
2022/08/04	0.1	46.90	0	0.00	47.20	0.1	800	0.01%
2022/08/03	2	47.05	0	0.00	47.15	2	834	0.24%
2022/08/02	2	48.00	0	0.00	47.55	2	847	0.24%
2022/08/01	1.1	48.43	0	0.00	48.40	1.1	874	0.13%
2022/07/29	0	49.00	1	49.00	48.90	-1	888	-0.11%
2022/07/28	0	49.05	1	48.90	48.95	-1	897	-0.11%
2022/07/27	0.1	49.00	2	48.83	49.00	-1.9	920	-0.21%
2022/07/26	5	48.74	0	0.00	48.80	5	945	0.53%
2022/07/25	1.1	48.25	5	48.50	48.65	-3.9	954	-0.41%
2022/07/21	0.3	47.84	0.1	47.80	47.90	0.2	997	0.02%
2022/07/20	5	47.55	1	47.60	47.70	4	1,018	0.40%
2022/07/18	0.1	46.90	0	0.00	46.95	0.1	1,048	0.01%
2022/07/15	0.1	47.28	1	47.45	46.85	-0.9	1,102	-0.08%
2022/07/12	0	47.15	0	0.00	47.10	0	1,333	0.00%
2022/07/08	1.2	47.33	0	0.00	47.20	1.2	1,510	0.08%
2022/07/07	0	0.00	2	48.23	47.95	-2	1,518	-0.13%
2022/07/06	1	48.15	0	0.00	48.10	1	1,537	0.07%
2022/07/05	0.1	48.64	0	0.00	48.85	0.1	1,557	0.01%
2022/07/04	0	0.00	2.1	48.38	48.65	-2.1	1,563	-0.13%
2022/06/30	0	0.00	0.3	47.25	47.55	-0.3	1,596	-0.02%
2022/06/29	0	47.75	0	0.00	47.45	0	1,595	0.00%
2022/06/27	0	48.14	1	48.00	47.80	-1	1,625	-0.06%
2022/06/23	0.1	47.15	0	0.00	47.05	0.1	1,698	0.01%
2022/06/22	0.5	46.90	0	0.00	46.85	0.5	1,694	0.03%
2022/06/21	6	47.45	0	0.00	47.35	6	1,694	0.35%
2022/06/20	1.5	47.60	0	0.00	47.00	1.5	1,695	0.09%
2022/06/17	0	48.01	0.1	48.40	47.60	-0.1	1,699	-0.01%
2022/06/16	1	48.80	0	0.00	48.70	1	1,703	0.06%
2022/06/14	0.1	47.65	0.3	47.60	47.75	-0.2	1,740	-0.01%
2022/06/13	0.1	48.20	0	0.00	47.90	0.1	1,750	0.01%
2022/06/09	0	49.05	0	0.00	49.00	0	1,813	0.00%
2022/06/08	0.1	48.90	0	0.00	49.00	0.1	1,832	0.00%
2022/06/06	0	49.00	0	0.00	48.85	0	1,862	0.00%
2022/06/02	0	48.85	0	0.00	48.60	0	1,903	0.00%
2022/06/01	1	49.20	0	0.00	49.10	1	1,936	0.05%
2022/05/27	1.1	48.61	1	48.65	48.50	0.1	1,952	0.01%
2022/05/26	2.1	48.31	0	0.00	48.45	2.1	1,962	0.11%
2022/05/25	1	47.45	0	0.00	47.75	1	1,970	0.05%
2022/05/24	1	47.45	0	0.00	47.05	1	2,006	0.05%
2022/05/23	1	47.60	20	47.65	47.55	-19	2,000	-0.95%
2022/05/20	21.1	47.10	0	0.00	47.45	21.1	2,021	1.04%
2022/05/19	2.6	46.85	15	46.65	47.05	-12.4	2,032	-0.61%
2022/05/18	0	47.15	0	0.00	47.50	0	2,142	0.00%
2022/05/17	3.1	46.92	1	46.90	46.90	2.1	2,132	0.10%
2022/05/16	0	47.30	0	0.00	47.25	0	2,132	0.00%
2022/05/13	1	47.70	5	47.34	47.45	-4	2,147	-0.19%
2022/05/12	3.2	47.79	0	0.00	47.35	3.2	2,147	0.15%
2022/05/11	3.3	48.99	0	0.00	48.80	3.3	2,126	0.16%
2022/05/10	2	49.63	0	0.00	49.95	2	2,094	0.10%
2022/05/09	0.3	51.04	0	0.00	50.40	0.3	2,080	0.01%
2022/05/05	1	52.20	0	0.00	52.10	1	2,085	0.05%
2022/05/04	5.2	52.06	0	0.00	52.00	5.2	2,073	0.25%
2022/05/03	2.3	52.28	0	52.70	52.20	2.3	2,061	0.11%
2022/04/29	2	53.00	4.2	53.21	52.80	-2.2	2,045	-0.11%
2022/04/28	3	53.40	0	0.00	53.20	3	2,053	0.15%
2022/04/27	1.1	52.53	2	52.70	52.50	-0.9	2,041	-0.04%
2022/04/26	1	53.30	2	53.60	53.40	-1	2,018	-0.05%
2022/04/25	1	54.40	0	0.00	53.70	1	2,002	0.05%
2022/04/22	12	54.77	0.3	54.70	54.70	11.8	1,998	0.59%
2022/04/21	15	55.08	36.6	55.04	54.60	-21.6	1,992	-1.08%
2022/04/20	1.5	54.96	13	55.22	55.60	-11.5	1,941	-0.59%
2022/04/19	2.6	53.83	4	54.00	54.30	-1.4	1,880	-0.08%
2022/04/18	50	55.60	53	56.06	54.50	-3	1,849	-0.16%
2022/04/15	30.3	54.74	10.1	55.00	55.30	20.1	1,743	1.16%
2022/04/14	2	54.75	0	0.00	54.90	2	1,625	0.12%
2022/04/13	0	0.00	1	54.50	54.40	-1	1,587	-0.06%
2022/04/12	1.2	54.60	1	54.50	54.20	0.2	1,579	0.01%
2022/04/11	2	54.90	21	54.89	54.90	-19	1,578	-1.20%
2022/04/08	1	54.60	0	0.00	54.90	1	1,571	0.06%
2022/04/07	3.2	54.83	0	0.00	54.80	3.2	1,563	0.20%
2022/04/06	0	54.70	3.7	54.84	55.20	-3.7	1,560	-0.24%
2022/04/01	3.2	54.06	0	0.00	54.40	3.2	1,551	0.21%
2022/03/31	0	54.50	0.1	54.50	54.10	-0.1	1,548	0.00%
2022/03/30	0	54.50	2	54.40	54.40	-2	1,542	-0.13%
2022/03/29	2	54.55	3	54.37	54.70	-1	1,528	-0.07%
2022/03/28	5	54.00	3.1	54.24	54.50	1.9	1,502	0.13%
2022/03/25	2	53.00	0	0.00	53.00	2	1,446	0.14%
2022/03/24	0.1	53.20	2	53.00	53.30	-1.9	1,457	-0.13%
2022/03/23	2	53.20	6	53.40	53.50	-4	1,469	-0.27%
2022/03/22	24	52.90	0.2	52.90	53.10	23.8	1,476	1.61%
2022/03/21	2	52.70	0.2	52.90	52.90	1.8	1,472	0.12%
2022/03/18	0	53.00	0	0.00	52.50	0	1,466	0.00%
2022/03/17	3	52.73	0	0.00	52.80	3	1,440	0.21%
2022/03/16	0	52.40	0	0.00	52.40	0	1,426	0.00%
2022/03/15	2.1	52.21	5.1	52.30	52.20	-3	1,414	-0.21%
2022/03/14	12.3	52.85	1.5	53.07	52.60	10.8	1,403	0.77%
2022/03/11	5	53.80	0	0.00	53.80	5	1,355	0.37%
2022/03/10	0	0.00	20.2	54.40	54.60	-20.2	1,343	-1.50%
2022/03/09	11.1	53.45	0	0.00	54.00	11.1	1,337	0.83%
2022/03/08	1.6	53.51	0.2	53.85	53.20	1.4	1,335	0.11%
2022/03/07	7	54.49	3	54.53	54.20	4	1,300	0.31%
2022/03/04	6	55.00	3.1	55.01	55.00	2.9	1,282	0.23%
2022/03/03	3	55.07	9	55.10	54.90	-6	1,289	-0.46%
2022/03/02	0	54.40	0	0.00	54.60	0	1,294	0.00%
2022/03/01	2.2	54.60	0	0.00	54.50	2.2	1,290	0.17%
2022/02/25	1	54.50	0	0.00	54.20	1	1,282	0.08%
2022/02/24	1.1	54.68	45	54.40	54.30	-44	1,273	-3.45%
2022/02/23	1	54.70	3.1	54.80	54.70	-2.1	1,243	-0.17%
2022/02/22	6.5	54.42	1	54.70	54.70	5.5	1,247	0.44%
2022/02/21	2	54.85	2	55.00	54.90	0	1,250	0.00%
2022/02/18	6.1	55.06	7	54.99	55.20	-0.9	1,239	-0.07%
2022/02/17	2.1	53.26	2.5	53.42	53.40	-0.4	1,129	-0.04%
2022/02/16	0	0.00	1	53.40	53.50	-1	1,146	-0.09%
2022/02/15	1	53.40	3	53.70	53.40	-2	1,145	-0.17%
2022/02/14	0.2	53.01	0.2	53.20	53.10	0	1,130	0.00%
2022/02/11	0.5	53.20	3	53.00	53.00	-2.5	1,143	-0.22%
2022/02/10	1	53.00	2	52.90	53.00	-1	1,197	-0.08%
2022/02/09	0	0.00	4	52.85	52.90	-4	1,255	-0.32%
2022/02/08	0.1	52.80	1	52.60	52.90	-0.9	1,260	-0.07%
2022/02/07	3	52.47	0	0.00	53.00	3	1,252	0.24%
2022/01/26	0	52.30	0	0.00	52.20	0	1,230	0.00%
2022/01/25	1	52.00	0	0.00	52.20	1	1,273	0.08%
2022/01/24	1.3	52.15	0	0.00	52.20	1.3	1,288	0.10%
2022/01/21	0.2	52.50	1	52.80	52.20	-0.8	1,287	-0.06%
2022/01/20	0.1	52.40	0	0.00	52.10	0.1	1,272	0.01%
2022/01/17	1.2	52.14	0	0.00	52.20	1.2	1,291	0.09%
2022/01/13	0.1	52.40	0	0.00	52.50	0.1	1,303	0.01%
2022/01/12	41	52.15	0	0.00	52.30	41	1,316	3.12%
2022/01/11	21	52.20	0	0.00	52.30	21	1,312	1.60%
2022/01/10	1.1	52.51	0	52.60	52.50	1.1	1,312	0.08%
2022/01/07	3.1	52.47	1	52.40	52.40	2.1	1,317	0.16%
2022/01/06	2	52.55	0.2	52.80	52.70	1.9	1,304	0.14%
2022/01/05	1	52.50	0	0.00	52.50	1	1,310	0.08%
2022/01/04	40	52.55	205	52.50	52.70	-165	1,315	-12.54%	大賣/鉅額交易
2022/01/03	1.2	53.12	0	0.00	52.90	1.2	1,306	0.09%
2021/12/30	0	0.00	1.5	53.37	53.40	-1.5	1,304	-0.11%
2021/12/29	1.1	53.41	6	53.40	53.40	-4.9	1,310	-0.37%
2021/12/28	6	53.10	0.1	53.50	53.60	5.9	1,313	0.45%
2021/12/27	0.3	52.87	0	0.00	52.70	0.3	1,303	0.02%
2021/12/24	75.3	52.60	1	52.90	52.70	74.3	1,358	5.47%
2021/12/23	0.1	52.80	0	0.00	52.70	0.1	1,364	0.01%
2021/12/22	71	52.65	0	0.00	52.60	71	1,377	5.16%
2021/12/21	0	0.00	0.1	52.50	52.50	-0.1	1,394	-0.01%
2021/12/20	120.1	52.25	0	0.00	52.20	120.1	1,416	8.48%	大買/鉅額交易
2021/12/17	41.3	52.25	0	0.00	52.30	41.3	1,405	2.93%
2021/12/16	20	52.30	0	0.00	52.30	20	1,393	1.44%
2021/12/15	70	52.55	0	0.00	52.50	70	1,410	4.96%
2021/12/14	42	52.45	1	52.50	52.40	41	1,429	2.87%
2021/12/13	0	0.00	2	52.70	52.60	-2	1,436	-0.14%
2021/12/10	0	0.00	0.1	52.90	52.70	-0.1	1,444	-0.01%
2021/12/09	0	0.00	1	52.70	52.80	-1	1,460	-0.07%
2021/12/08	0.1	52.80	0	0.00	52.70	0.1	1,512	0.01%
2021/12/07	50.2	52.45	4	52.45	52.50	46.2	1,514	3.05%
2021/12/06	35	52.40	2.1	52.22	52.30	32.9	1,512	2.17%
2021/12/03	1.1	52.31	2.4	52.15	52.20	-1.3	1,517	-0.09%
2021/12/02	0.1	52.29	0	52.20	52.00	0.1	1,521	0.01%
2021/12/01	0.1	52.29	1	52.10	52.20	-0.9	1,533	-0.06%
2021/11/30	3.3	52.17	12	52.30	52.00	-8.7	1,570	-0.56%
2021/11/29	1.2	52.25	0	0.00	52.20	1.2	1,570	0.08%
2021/11/26	32.2	52.54	0	0.00	52.50	32.2	1,576	2.04%
2021/11/25	2	52.90	1	52.90	52.80	1	1,582	0.06%
2021/11/24	0	52.90	2	52.80	52.70	-2	1,611	-0.12%
2021/11/23	36	52.66	0	53.00	52.70	36	1,617	2.23%
2021/11/22	41.1	52.95	0	0.00	53.00	41.1	1,630	2.52%
2021/11/19	56	53.30	1	53.20	53.20	55	1,644	3.34%
2021/11/17	1	52.60	105	52.50	52.80	-104	1,701	-6.11%	大賣/鉅額交易
2021/11/16	4.7	52.67	6	52.45	52.70	-1.3	1,765	-0.07%
2021/11/15	50.6	52.47	4	52.48	52.40	46.6	1,802	2.58%
2021/11/12	7	52.71	2	52.70	52.90	5	1,806	0.28%
2021/11/11	1.4	52.36	1	52.20	52.40	0.4	1,825	0.02%
2021/11/10	62.3	51.90	3	52.10	52.20	59.3	1,863	3.18%
2021/11/09	250.5	52.49	0.1	52.70	52.20	250.4	1,877	13.34%	大買/鉅額交易
2021/11/08	257.1	52.70	1	52.80	52.90	256.1	1,858	13.78%	大買/鉅額交易
2021/11/05	14	53.20	1	53.10	53.50	13	1,919	0.68%
2021/11/03	3.2	53.13	0	0.00	53.50	3.2	2,249	0.14%
2021/11/02	12.1	53.06	0	0.00	53.00	12.1	2,268	0.53%
2021/11/01	1	53.50	2.1	53.71	53.10	-1.1	2,255	-0.05%
2021/10/29	2.1	53.60	0	0.00	53.70	2.1	2,266	0.09%
2021/10/28	0	0.00	2	53.80	53.70	-2	2,282	-0.09%
2021/10/27	10	53.55	0.2	53.70	53.70	9.8	2,311	0.42%
2021/10/26	1.2	53.91	0	0.00	53.60	1.2	2,329	0.05%
2021/10/25	0	0.00	0.1	53.90	53.90	-0.1	2,332	0.00%
2021/10/22	4.2	53.51	1.3	53.56	53.50	2.9	2,353	0.12%
2021/10/21	8.1	53.49	0	53.70	53.20	8.1	2,371	0.34%
2021/10/20	10.1	54.02	0.2	54.22	54.00	10	2,368	0.42%
2021/10/19	1	54.50	0	0.00	54.30	1	2,363	0.04%
2021/10/18	0.5	54.30	0.1	54.40	54.30	0.4	2,372	0.02%
2021/10/15	0.1	54.00	0.3	54.10	53.80	-0.2	2,373	-0.01%
2021/10/14	0.5	53.70	0.1	53.80	53.70	0.4	2,379	0.02%
2021/10/13	1.1	53.49	0	0.00	53.40	1.1	2,395	0.04%
2021/10/12	1	53.10	0	0.00	53.30	1	2,403	0.04%
2021/10/08	1	53.40	0	0.00	53.10	1	2,402	0.04%
2021/10/07	0	0.00	1	53.20	53.40	-1	2,416	-0.04%
2021/10/06	0.2	53.20	0	0.00	53.00	0.2	2,430	0.01%
2021/10/05	6.3	52.76	0	0.00	53.10	6.3	2,443	0.26%
2021/10/04	2.2	53.31	1.1	53.40	53.20	1.1	2,459	0.04%
2021/10/01	6.5	53.72	80	53.59	53.50	-73.5	2,457	-2.99%
2021/09/29	5.2	54.51	20.6	54.61	54.60	-15.4	2,413	-0.64%
2021/09/28	0	55.40	2.2	55.48	55.20	-2.2	2,412	-0.09%
2021/09/27	1	55.01	25.4	54.81	55.20	-24.3	2,399	-1.01%
2021/09/24	0.5	54.70	2	54.45	54.40	-1.5	2,401	-0.06%
2021/09/22	33.2	53.91	1	54.00	54.10	32.2	2,450	1.32%
2021/09/17	0.4	54.81	0.3	54.50	54.90	0.1	2,464	0.00%
2021/09/16	0.3	54.56	0	0.00	54.40	0.3	2,469	0.01%
2021/09/15	2	54.70	0	0.00	54.60	2	2,488	0.08%
2021/09/14	0	0.00	1	54.90	54.90	-1	2,499	-0.04%
2021/09/13	7.7	54.77	1	54.90	54.90	6.7	2,506	0.27%
2021/09/10	0	55.90	0	56.30	55.90	0	2,466	0.00%
2021/09/08	3.5	55.91	0	0.00	55.70	3.5	2,499	0.14%
2021/09/07	2.2	56.19	1	55.90	56.00	1.2	2,515	0.05%
2021/09/06	3.7	56.68	2	56.55	56.20	1.7	2,541	0.07%
2021/09/03	2.2	56.84	7.7	56.60	56.90	-5.5	2,534	-0.22%
2021/09/02	0.2	55.60	0.6	55.80	55.60	-0.4	2,503	-0.02%
2021/09/01	1.3	55.27	1	55.30	55.50	0.3	2,487	0.01%
2021/08/31	5.1	54.24	0.1	54.37	54.10	5	2,463	0.20%
2021/08/30	2.5	54.06	0	0.00	54.20	2.5	2,461	0.10%
2021/08/27	2	54.45	0	0.00	54.50	2	2,439	0.08%
2021/08/26	5.2	54.50	0.1	54.50	54.40	5.1	2,443	0.21%
2021/08/25	24.5	55.34	0	0.00	54.90	24.5	2,445	1.00%
2021/08/24	2.6	54.28	5	54.40	54.80	-2.4	2,441	-0.10%
2021/08/23	2.5	52.69	56	53.29	53.80	-53.5	2,446	-2.19%
2021/08/20	6.4	56.19	0	56.20	56.10	6.3	2,392	0.26%
2021/08/19	3.5	56.50	0.3	56.50	56.20	3.2	2,337	0.14%
2021/08/18	2.1	56.65	2	56.70	56.90	0.1	2,301	0.00%
2021/08/17	3.6	57.02	0	0.00	56.80	3.6	2,295	0.15%
2021/08/16	0.3	56.33	5.3	56.21	56.30	-5	2,273	-0.22%
2021/08/13	10	55.70	3	55.73	55.90	7	2,251	0.31%
2021/08/12	13.2	55.89	0	0.00	56.10	13.2	2,238	0.59%
2021/08/11	3.6	55.78	4	55.50	55.50	-0.4	2,251	-0.02%
2021/08/10	39.2	56.77	1	56.80	56.50	38.2	2,183	1.75%
2021/08/09	10.2	57.82	43.6	56.91	57.50	-33.3	2,138	-1.56%
2021/08/06	0.1	60.50	0	0.00	60.70	0.1	1,997	0.00%
2021/08/05	2.2	60.82	0.1	61.10	60.80	2.1	2,098	0.10%
2021/08/04	0.1	61.60	12	61.56	61.40	-11.9	2,236	-0.53%
2021/08/03	0.2	60.93	1.1	60.93	61.00	-0.9	2,297	-0.04%
2021/08/02	0.4	60.60	40	60.56	60.80	-39.6	2,338	-1.69%
2021/07/30	0	60.30	3	60.30	60.10	-3	2,324	-0.13%
2021/07/29	0.1	60.10	6	60.00	60.00	-6	2,334	-0.26%
2021/07/28	1	59.10	0	59.50	59.30	1	2,358	0.04%
2021/07/27	0.4	59.91	0	0.00	59.60	0.4	2,441	0.01%
2021/07/23	1.4	59.73	0	0.00	59.60	1.4	2,637	0.05%
2021/07/22	8.2	59.80	0	0.00	59.70	8.2	2,803	0.29%
2021/07/21	1.2	59.60	0	0.00	59.60	1.2	2,828	0.04%
2021/07/20	1.1	59.32	10	59.40	59.30	-8.9	2,854	-0.31%
2021/07/19	1	59.70	0	0.00	59.80	1	2,928	0.03%
2021/07/16	1.1	59.83	0	0.00	60.00	1.1	3,034	0.04%
2021/07/15	1	59.60	0	0.00	59.70	1	3,080	0.03%
2021/07/14	3	59.17	0	59.50	59.30	3	3,130	0.09%
2021/07/13	31.3	59.70	1	59.60	59.60	30.3	3,192	0.95%
2021/07/09	0.1	59.80	1	60.00	59.60	-0.9	3,238	-0.03%
2021/07/08	1	60.00	3	60.13	60.10	-2	3,278	-0.06%
2021/07/07	0	0.00	4.2	60.10	60.20	-4.2	3,312	-0.13%
2021/07/06	0.1	60.50	4	60.38	60.40	-4	3,337	-0.12%
2021/07/05	0	0.00	2	60.40	60.40	-2	3,351	-0.06%
2021/07/02	0	0.00	1	60.60	60.40	-1	3,367	-0.03%
2021/07/01	0.4	60.50	1	60.70	60.60	-0.6	3,386	-0.02%
2021/06/30	0	60.40	1	60.30	60.10	-1	3,416	-0.03%
2021/06/29	1	60.20	1.3	60.41	60.60	-0.3	3,451	-0.01%
2021/06/28	2.3	60.24	0	0.00	60.80	2.3	3,482	0.07%
2021/06/25	0.1	60.10	0.1	60.40	59.90	0	3,464	0.00%
2021/06/24	0.2	60.00	2.2	59.93	59.90	-2	3,475	-0.06%
2021/06/23	0	0.00	2.6	59.26	59.30	-2.6	3,478	-0.07%
2021/06/21	0	59.00	0	59.10	58.60	0	3,529	0.00%
2021/06/18	0.1	58.91	0	0.00	59.10	0.1	3,536	0.00%
2021/06/17	1.1	59.00	0	0.00	59.00	1.1	3,535	0.03%
2021/06/16	0	0.00	1	58.90	59.20	-1	3,566	-0.03%
2021/06/15	2	57.90	2.1	58.80	59.00	-0.1	3,558	0.00%
2021/06/11	1	57.90	3	57.80	57.90	-2	3,538	-0.06%
2021/06/09	0.1	57.78	0	0.00	57.60	0.1	3,555	0.00%
2021/06/08	1.1	58.00	0	0.00	57.70	1.1	3,574	0.03%
2021/06/07	3.2	57.30	6	57.80	57.50	-2.8	3,637	-0.08%
2021/06/02	10	57.90	2	57.80	58.40	8	3,898	0.21%
2021/06/01	1	57.90	0	0.00	58.10	1	3,921	0.03%
2021/05/31	1.1	57.31	0	0.00	57.70	1.1	3,986	0.03%
2021/05/28	0.1	56.70	1	56.50	56.60	-1	3,988	-0.02%
2021/05/26	0.2	56.50	0	0.00	56.60	0.2	4,000	0.00%
2021/05/25	1.4	56.70	1	56.90	56.50	0.4	4,009	0.01%
2021/05/24	2.1	56.70	2	56.75	56.50	0.1	4,012	0.00%
2021/05/21	0	0.00	1	56.90	56.90	-1	4,036	-0.02%
2021/05/20	2	56.50	1	56.70	56.90	1	4,068	0.03%
2021/05/19	2.2	56.21	5	55.86	56.40	-2.8	4,092	-0.07%
2021/05/18	2.1	56.97	7	56.67	57.00	-4.9	4,061	-0.12%
2021/05/17	5.2	55.20	0	0.00	54.50	5.2	4,039	0.13%
2021/05/14	2.7	56.01	1	57.10	56.40	1.7	3,957	0.04%
2021/05/13	26.3	56.50	4.3	56.78	56.40	22	3,896	0.56%
2021/05/12	14.8	54.76	6.2	56.63	55.40	8.7	3,777	0.23%
2021/05/11	3.1	59.59	2	59.45	59.20	1.1	3,640	0.03%
2021/05/10	6	60.10	7	60.06	60.50	-1	3,576	-0.03%
2021/05/07	1	58.90	0.3	58.90	59.20	0.7	3,533	0.02%
2021/05/06	3.2	59.18	1	58.40	58.70	2.2	3,539	0.06%
2021/05/05	1.1	58.51	0	0.00	58.60	1.1	3,526	0.03%
2021/05/04	10.1	58.05	3.1	59.65	58.90	7	3,504	0.20%
2021/05/03	9.1	60.11	5.3	60.27	60.10	3.8	3,424	0.11%
2021/04/29	10.5	60.69	3.1	60.24	59.90	7.4	3,364	0.22%
2021/04/28	4.4	60.69	3	61.17	61.30	1.4	3,249	0.04%
2021/04/27	0.2	58.10	1	57.90	58.10	-0.8	3,135	-0.03%
2021/04/26	0	57.97	0.5	58.00	58.00	-0.5	3,121	-0.02%
2021/04/23	6.2	57.58	2	56.90	57.50	4.2	3,122	0.13%
2021/04/22	3	58.93	3	58.80	57.90	0	3,093	0.00%
2021/04/21	3.5	57.62	0.1	57.70	57.70	3.4	2,995	0.12%
2021/04/20	1	57.60	301	57.66	58.00	-300	2,976	-10.08%	大賣/鉅額交易
2021/04/19	2	57.90	1	57.70	58.40	1	2,966	0.03%
2021/04/16	201	56.95	0	0.00	57.00	201	2,948	6.82%	大買/鉅額交易
2021/04/15	1	56.31	0	0.00	56.50	1	2,932	0.03%
2021/04/14	6	56.25	2.1	56.77	56.30	3.9	2,957	0.13%
2021/04/13	5.2	56.38	3	56.07	56.10	2.2	2,959	0.07%
2021/04/12	0	0.00	5	55.08	55.20	-5	3,012	-0.17%
2021/04/09	33	54.10	0.5	54.30	54.20	32.5	3,138	1.04%
2021/04/08	100	54.10	1	54.40	54.40	99	3,172	3.12%
2021/04/07	6	54.08	100	54.10	54.50	-94	3,199	-2.94%
2021/04/06	3.1	54.50	1	54.80	54.40	2.1	3,342	0.06%
2021/04/01	3	54.60	5	55.34	54.50	-2	3,503	-0.06%
2021/03/31	6	54.73	4	55.13	54.60	2	3,561	0.06%
2021/03/30	2	54.20	0.1	54.40	54.70	1.9	3,507	0.05%
2021/03/29	1	53.90	1.5	54.33	54.20	-0.5	3,488	-0.01%
2021/03/26	1	54.00	0	0.00	54.10	1	3,484	0.03%
2021/03/25	1	53.20	4.1	53.78	53.80	-3.1	3,464	-0.09%
2021/03/24	1.1	52.99	3	52.90	52.90	-2	3,422	-0.06%
2021/03/23	1.4	52.77	0	0.00	52.50	1.4	3,419	0.04%
2021/03/22	0.4	52.38	5.1	52.13	52.60	-4.7	3,426	-0.14%
2021/03/19	7.1	51.92	2	51.75	51.90	5.1	3,430	0.15%
2021/03/18	0.2	52.70	0	0.00	52.50	0.2	3,413	0.01%
2021/03/16	2.1	52.16	1	52.20	52.40	1.1	3,541	0.03%
2021/03/15	3.3	52.39	1	52.30	52.20	2.3	3,530	0.06%
2021/03/12	0	0.00	2	52.60	52.70	-2	3,521	-0.06%
2021/03/11	6	52.30	3.2	52.41	52.30	2.8	3,524	0.08%
2021/03/10	2.1	53.73	2	53.25	53.20	0.1	3,487	0.00%
2021/03/09	1	52.30	3	53.17	53.20	-2	3,445	-0.06%
2021/03/08	6	52.72	6.9	52.38	53.00	-0.9	3,366	-0.03%
2021/03/05	0.1	50.90	4	50.55	51.00	-3.9	3,222	-0.12%
2021/03/04	101	50.98	10	50.99	50.70	91	3,212	2.83%	大買/
2021/03/03	0.1	50.10	9	50.17	50.30	-8.9	3,138	-0.29%
2021/02/26	2	49.93	2.2	49.91	50.00	-0.1	3,110	0.00%
2021/02/25	1.2	50.13	1	50.30	50.30	0.2	3,093	0.01%
2021/02/23	0	0.00	3	50.10	50.20	-3	3,082	-0.10%
2021/02/22	1	50.00	5	50.30	50.00	-4	3,049	-0.13%
2021/02/19	2.1	50.10	6	50.10	50.30	-3.9	3,001	-0.13%
2021/02/18	0	0.00	2	49.65	49.65	-2	2,976	-0.07%
2021/02/17	0	0.00	2	48.83	48.95	-2	2,983	-0.07%
2021/02/05	0.6	48.40	0	48.40	48.40	0.6	2,987	0.02%
2021/02/04	2	48.10	2	48.20	48.30	0	2,986	0.00%
2021/02/03	0	48.30	0.1	48.30	48.30	0	3,008	0.00%
2021/02/02	2	47.98	0	0.00	47.85	2	3,026	0.07%
2021/02/01	1	48.00	0	0.00	47.90	1	3,001	0.03%
2021/01/29	3	48.50	0	0.00	48.25	3	2,976	0.10%
2021/01/28	1.1	48.51	0.4	48.50	48.70	0.7	2,964	0.02%
2021/01/27	0	0.00	1	48.99	48.70	-1	2,948	-0.03%
2021/01/26	1	48.80	0.9	49.43	48.85	0.1	2,939	0.00%
2021/01/25	1	49.00	0	0.00	49.00	1	2,936	0.03%
2021/01/22	1.2	49.19	14.2	49.09	49.20	-13	2,927	-0.44%
2021/01/21	0	0.00	3	48.13	48.00	-3	2,902	-0.10%
2021/01/20	5.8	48.02	0	48.05	47.65	5.8	2,905	0.20%
2021/01/19	1.2	48.89	8	48.96	48.95	-6.8	2,857	-0.24%
2021/01/18	11.1	48.54	2	48.28	48.50	9.1	2,862	0.32%
2021/01/15	9.2	49.42	5	49.29	48.90	4.2	2,830	0.15%
2021/01/14	11.3	49.92	0	0.00	49.85	11.3	2,829	0.40%
2021/01/13	1.5	50.05	1	50.10	50.10	0.5	2,822	0.02%
2021/01/12	14	50.13	0	50.30	50.00	14	2,803	0.50%
2021/01/11	2	50.50	5.1	50.72	51.00	-3.1	2,781	-0.11%
2021/01/08	1.3	49.94	2	50.10	50.10	-0.7	2,724	-0.03%
2021/01/07	5	50.08	2	50.60	50.00	3	2,684	0.11%
2021/01/06	8.1	49.75	1.1	49.96	49.65	7	2,649	0.26%
2021/01/05	3	50.37	6	50.16	50.20	-3	2,609	-0.11%
2021/01/04	15.1	51.31	3.3	51.77	51.00	11.8	2,554	0.46%
2020/12/31	1.1	50.16	0	0.00	50.80	1.1	2,435	0.05%
2020/12/30	4.1	49.96	3.1	49.90	49.95	1	2,412	0.04%
2020/12/29	4.5	49.94	5.1	50.11	50.30	-0.6	2,400	-0.02%
2020/12/28	31.1	50.05	7.3	50.03	51.00	23.8	2,253	1.05%
2020/12/25	2.9	47.88	15	48.17	48.10	-12.1	2,062	-0.59%
2020/12/24	1.2	46.88	0	0.00	46.80	1.2	1,951	0.06%
2020/12/23	0.1	46.70	0	0.00	46.70	0.1	1,955	0.01%
2020/12/22	3	46.73	2	47.30	46.25	1	1,979	0.05%
2020/12/21	1.1	46.10	1.6	46.54	46.60	-0.5	2,000	-0.02%
2020/12/17	0.1	46.00	0	0.00	45.60	0.1	2,001	0.00%
2020/12/16	0.2	45.98	0	0.00	46.00	0.2	1,994	0.01%
2020/12/15	3.4	45.85	0	0.00	45.70	3.4	1,990	0.17%
2020/12/14	0	46.77	0	0.00	46.30	0	1,980	0.00%
2020/12/11	12	46.82	1	47.00	46.90	11	1,961	0.56%
2020/12/10	1.4	47.67	3	47.60	47.50	-1.6	1,922	-0.08%
2020/12/09	0.2	46.20	0	0.00	46.30	0.2	1,833	0.01%
2020/12/07	1	46.25	0	0.00	46.10	1	1,853	0.06%
2020/12/03	0	0.00	1.1	46.54	46.25	-1.1	1,864	-0.06%
2020/12/02	1	46.60	4	46.50	46.35	-3	1,882	-0.16%
2020/11/27	1	46.80	0	0.00	47.00	1	2,026	0.05%
2020/11/26	0.1	46.75	3	46.70	46.70	-2.9	2,074	-0.14%
2020/11/23	52	46.70	0.7	46.55	46.65	51.3	2,390	2.15%
2020/11/20	1	46.35	0	0.00	46.15	1	2,438	0.04%
2020/11/19	3	46.52	0.2	46.70	46.40	2.8	2,496	0.11%
2020/11/18	2	46.83	0	0.00	46.75	2	2,515	0.08%
2020/11/17	1	46.55	0	0.00	46.80	1	2,550	0.04%
2020/11/13	1	46.60	3.1	46.85	46.60	-2.1	2,640	-0.08%
2020/11/12	0	0.00	1	46.10	46.15	-1	2,659	-0.04%
2020/11/11	0.5	46.33	1	46.10	46.45	-0.6	2,733	-0.02%
2020/11/10	0	0.00	0.5	45.80	45.90	-0.5	2,745	-0.02%
2020/10/30	0	0.00	60	45.30	44.95	-60	2,832	-2.12%
2020/10/29	0.1	45.45	0	0.00	45.45	0.1	2,823	0.00%
2020/10/27	1	45.45	0	0.00	45.45	1	2,816	0.04%
2020/10/26	0.1	45.60	2	45.50	45.60	-2	2,816	-0.07%
2020/10/23	0	0.00	2	45.45	45.30	-2	2,798	-0.07%
2020/10/21	1	45.35	0	0.00	45.50	1	2,807	0.04%
2020/10/19	20	45.30	10	45.15	45.25	10	2,816	0.35%
2020/10/15	0.1	44.75	0	0.00	44.75	0.1	2,864	0.00%
2020/10/13	1	44.45	0	0.00	44.60	1	2,944	0.03%
2020/10/12	1	45.10	1	45.10	44.90	0	3,011	0.00%
2020/10/08	0	0.00	1	44.25	44.55	-1	3,068	-0.03%
2020/10/06	40	44.00	1	44.05	44.10	39	3,143	1.24%
2020/09/29	1	42.20	0	0.00	42.10	1	3,136	0.03%
2020/09/25	0	0.00	2	42.03	42.10	-2	3,176	-0.06%
2020/09/24	3	41.88	0	0.00	41.50	3	3,190	0.09%
2020/09/22	1	43.35	0	0.00	43.50	1	3,153	0.03%
2020/09/21	0	0.00	17	43.91	43.90	-17	3,142	-0.54%
2020/09/17	0	0.00	2	43.95	43.90	-2	3,130	-0.06%
2020/09/15	1	43.75	0	0.00	43.60	1	3,118	0.03%
2020/09/11	6	43.21	1	43.40	43.00	5	3,168	0.16%
2020/09/10	3	43.60	0	0.00	43.70	3	3,175	0.09%
2020/09/09	4	43.80	2	43.55	43.55	2	3,182	0.06%
2020/09/08	0	0.00	3	44.02	44.20	-3	3,167	-0.09%
2020/09/07	3	43.50	1	43.65	43.50	2	3,171	0.06%
2020/09/04	0	0.00	20	43.45	43.60	-20	3,183	-0.63%
2020/09/03	4	43.66	0	0.00	43.50	4	3,162	0.13%
2020/09/02	4	44.50	0	0.00	44.50	4	3,078	0.13%
2020/09/01	6	44.56	1	44.70	44.45	5	3,094	0.16%
2020/08/31	8.5	45.42	0	0.00	45.25	8.5	3,068	0.28%
2020/08/28	3	46.55	0	0.00	46.45	3	2,979	0.10%
2020/08/27	111	49.15	0	0.00	48.95	111	2,876	3.86%	大買/鉅額交易
2020/08/26	1	48.85	0	0.00	48.90	1	2,753	0.04%
2020/08/25	0	0.00	2	48.70	48.90	-2	2,706	-0.07%
2020/08/24	1	48.90	0	0.00	48.75	1	2,668	0.04%
2020/08/21	2	48.55	4	48.90	48.85	-2	2,666	-0.07%
2020/08/20	4	48.25	4	48.00	47.90	0	2,639	0.00%
2020/08/19	4	49.55	0	0.00	49.60	4	2,575	0.16%
2020/08/17	3	48.73	8	47.95	48.90	-5	2,538	-0.20%
2020/08/14	1	47.10	15	47.18	47.15	-14	2,482	-0.56%
2020/08/13	10	47.00	3	46.68	46.85	7	2,509	0.28%
2020/08/11	0	0.00	3	46.30	46.25	-3	2,673	-0.11%
2020/08/10	0	0.00	1	46.80	47.00	-1	2,707	-0.04%
2020/08/06	7	45.88	0	0.00	45.85	7	2,725	0.26%
2020/08/05	3	45.93	0	0.00	46.00	3	2,781	0.11%
2020/07/28	0	0.00	2	45.58	45.10	-2	3,046	-0.07%
2020/07/24	1	46.20	2	45.88	45.90	-1	3,119	-0.03%
2020/07/22	0	0.00	2	46.20	46.15	-2	3,153	-0.06%
2020/07/21	0	0.00	2	47.05	46.90	-2	3,180	-0.06%
2020/07/20	2	47.28	2	47.20	47.45	0	3,156	0.00%
2020/07/17	19	46.77	7	46.18	46.20	12	3,124	0.38%
2020/07/16	1.5	47.07	0	0.00	47.10	1.5	3,093	0.05%
2020/07/15	21	46.67	4	46.35	47.00	17	3,025	0.56%
2020/07/14	3.1	45.13	2	45.35	45.15	1.1	2,974	0.04%
2020/07/13	0	0.00	6	44.98	44.95	-6	2,935	-0.20%
2020/07/10	0.1	43.70	1	43.75	43.70	-0.9	2,918	-0.03%
2020/07/08	3	44.00	1	44.10	44.10	2	2,928	0.07%
2020/07/07	0	0.00	3	43.80	43.80	-3	2,922	-0.10%
2020/07/06	8	43.51	47	43.59	43.60	-39	2,909	-1.34%
2020/07/03	2	43.45	35	43.52	43.45	-33	2,913	-1.13%
2020/07/02	3	43.25	3	43.55	43.60	0	2,911	0.00%
2020/07/01	1	42.80	0	0.00	42.95	1	2,924	0.03%
2020/06/22	3	43.10	0	0.00	43.05	3	3,087	0.10%
2020/06/19	4	43.30	0	0.00	43.10	4	3,104	0.13%
2020/06/18	2	43.65	0	0.00	43.80	2	3,094	0.06%
2020/06/17	1	43.50	1	43.20	43.10	0	3,072	0.00%
2020/06/15	1	43.20	1	42.90	42.70	0	3,137	0.00%
2020/06/12	0	0.00	1	42.30	42.25	-1	3,153	-0.03%
2020/06/11	1.3	42.95	1	43.10	42.55	0.3	3,178	0.01%
2020/06/10	0	0.00	1	43.65	43.55	-1	3,176	-0.03%
2020/06/09	6.3	43.49	2	43.75	43.55	4.3	3,234	0.13%
2020/06/08	6	43.66	0	0.00	43.80	6	3,261	0.18%
2020/06/05	1	44.00	2	44.13	44.20	-1	3,235	-0.03%
2020/06/04	0	0.00	1	44.15	44.15	-1	3,264	-0.03%
2020/06/03	0	0.00	6	43.98	44.10	-6	3,333	-0.18%
2020/06/02	1	43.70	1	43.75	43.80	0	3,321	0.00%
2020/05/28	9	43.86	2	44.00	43.75	7	3,286	0.21%
2020/05/26	1	44.25	4	44.50	44.20	-3	3,277	-0.09%
2020/05/25	4	44.00	118	43.93	44.25	-114	3,253	-3.50%	大賣/鉅額交易
2020/05/22	82	43.29	1.1	43.39	43.20	80.9	3,224	2.51%
2020/05/21	25	44.01	6	44.09	44.00	19	3,204	0.59%
2020/05/20	21	43.93	9	44.27	43.85	12	3,194	0.38%
2020/05/19	2	44.83	4	44.88	44.80	-2	3,156	-0.06%
2020/05/18	9	43.64	6	43.88	43.90	3	3,046	0.10%
2020/05/15	1	42.80	1	42.70	42.80	0	2,985	0.00%
2020/05/14	21	42.71	3	42.82	41.90	18	2,929	0.61%
2020/05/13	12	41.60	11	42.45	42.35	1	2,883	0.03%
2020/05/12	8	42.14	2	41.80	42.15	6	2,867	0.21%
2020/05/11	38	42.91	6	42.74	43.00	32	2,814	1.14%
2020/05/08	6	43.03	6	43.29	43.35	0	2,793	0.00%
2020/05/06	12	41.83	5	41.93	41.50	7	2,732	0.26%
2020/05/05	0.1	41.95	140	41.62	41.95	-139.9	2,696	-5.19%	大賣/鉅額交易
2020/05/04	52	40.89	0	0.00	40.85	52	2,635	1.97%
2020/04/30	98	41.33	1	41.45	41.45	97	2,619	3.70%
2020/04/29	2	41.45	5	41.59	41.45	-3	2,599	-0.12%
2020/04/27	7	39.86	0	0.00	39.90	7	2,546	0.27%
2020/04/23	13	39.30	0	0.00	39.30	13	2,481	0.52%
2020/04/22	0	0.00	1	38.25	38.55	-1	2,464	-0.04%
2020/04/21	3	38.65	1	38.80	38.65	2	2,460	0.08%
2020/04/20	3	39.40	0	0.00	39.45	3	2,443	0.12%
2020/04/17	3	39.10	1	39.05	38.80	2	2,439	0.08%
2020/04/16	0	0.00	1	39.25	39.40	-1	2,399	-0.04%
2020/04/15	1	39.50	0.7	39.70	39.70	0.3	2,387	0.01%
2020/04/14	2	37.98	14	38.25	38.45	-12	2,340	-0.51%
2020/04/13	14	37.60	0	0.00	37.65	14	2,344	0.60%
2020/04/09	1	37.50	102	37.50	37.50	-101	2,413	-4.19%	大賣/鉅額交易
2020/04/08	1	37.35	9	37.33	37.15	-8	2,434	-0.33%
2020/04/07	65	37.09	0	0.00	37.05	65	2,420	2.69%
2020/04/06	44	36.94	4	37.03	37.05	40	2,390	1.67%
2020/04/01	1	37.85	3	37.37	36.95	-2	2,378	-0.08%
2020/03/31	5	37.38	4	37.79	36.95	1	2,330	0.04%
2020/03/30	2	36.85	0	0.00	36.50	2	2,283	0.09%
2020/03/27	50	35.15	29	35.30	35.10	21	2,246	0.93%
2020/03/25	0	0.00	12.1	35.08	34.90	-12.1	2,283	-0.53%
2020/03/20	20	34.50	1	34.50	34.20	19	2,633	0.72%
2020/03/19	315	32.72	0	0.00	32.00	315	2,620	12.02%	大買/鉅額交易
2020/03/18	2	35.00	0	0.00	34.70	2	2,586	0.08%
2020/03/16	20	35.50	0	0.00	35.80	20	2,565	0.78%
2020/03/13	138	34.95	1	35.05	36.00	137	2,543	5.39%	大買/鉅額交易
2020/03/12	382	37.95	0	0.00	37.40	382	2,469	15.47%	大買/鉅額交易
2020/03/11	0	0.00	1	39.15	38.70	-1	2,426	-0.04%
2020/03/10	302	37.93	10	37.96	38.40	292	2,442	11.95%	大買/鉅額交易
2020/03/09	609	39.12	1	39.60	38.65	608	2,495	24.36%	大買/鉅額交易
2020/03/06	30	40.00	0	0.00	40.05	30	2,473	1.21%
2020/03/04	1	39.95	0	0.00	40.00	1	2,515	0.04%
2020/03/03	2	40.20	1	40.20	40.15	1	2,510	0.04%
2020/03/02	92	39.73	0	0.00	40.00	92	2,509	3.67%
2020/02/27	91	40.15	0	0.00	40.30	91	2,496	3.64%
2020/02/26	64	40.22	0	0.00	40.15	64	2,502	2.56%
2020/02/25	103	40.22	0	0.00	40.45	103	2,544	4.05%	大買/鉅額交易
2020/02/20	5	41.75	0	0.00	41.30	5	2,548	0.20%
2020/02/19	0	0.00	3	41.50	41.45	-3	2,564	-0.12%
2020/02/18	45	41.62	2	41.45	41.45	43	2,571	1.67%
2020/02/17	1	41.15	1	41.00	40.95	0	2,580	0.00%
2020/02/14	0	0.00	1	40.80	40.75	-1	2,690	-0.04%
2020/02/13	1	40.65	0	0.00	40.70	1	2,730	0.04%
2020/02/12	90	40.28	0	0.00	40.65	90	2,743	3.28%
2020/02/11	60	40.18	10	40.15	40.50	50	2,743	1.82%
2020/02/10	0	0.00	1	40.20	40.25	-1	2,754	-0.04%
2020/02/07	510	40.90	0	0.00	40.50	510	2,744	18.58%	大買/鉅額交易
2020/02/06	243	41.08	3.1	41.26	41.30	239.9	2,719	8.82%	大買/鉅額交易
2020/02/05	181	40.99	20	41.05	41.05	161	2,718	5.92%	大買/鉅額交易
2020/02/04	141	41.18	0	0.00	41.05	141	2,714	5.19%	大買/鉅額交易
2020/02/03	20	40.75	6	40.58	41.05	14	2,723	0.51%
2020/01/31	1	41.10	0	0.00	41.30	1	2,692	0.04%
2020/01/30	282	40.58	0	0.00	40.40	282	2,679	10.52%	大買/鉅額交易
2020/01/20	11	42.82	3	42.65	42.60	8	2,620	0.31%
2020/01/16	1	42.60	0	0.00	42.90	1	2,669	0.04%
2020/01/15	1	43.20	0	0.00	42.85	1	2,675	0.04%
2020/01/14	0	0.00	1	43.30	43.05	-1	2,686	-0.04%
2020/01/13	0	0.00	1.1	43.38	43.25	-1.1	2,706	-0.04%
2020/01/10	6	42.88	0	0.00	43.00	6	2,740	0.22%
2020/01/08	1	43.25	0	0.00	42.75	1	2,748	0.04%
2020/01/07	3	42.90	1	42.55	43.00	2	2,744	0.07%
2020/01/06	2	41.95	0	0.00	42.00	2	2,715	0.07%
2020/01/03	0	0.00	7	42.69	42.45	-7	2,692	-0.26%
2019/12/31	10	43.70	0	0.00	43.65	10	2,596	0.39%
2019/12/27	0	0.00	1	43.80	43.90	-1	2,578	-0.04%
2019/12/26	0	0.00	1	44.25	44.15	-1	2,568	-0.04%
2019/12/20	3	44.43	0	0.00	44.70	3	2,525	0.12%
2019/12/19	6	45.11	1	44.80	44.80	5	2,487	0.20%
2019/12/18	1	43.90	3	44.10	43.70	-2	2,326	-0.09%
2019/12/17	0	0.00	1	42.05	42.15	-1	2,132	-0.05%
2019/12/13	0	41.30	5	42.18	41.30	-5	2,090	-0.24%
2019/12/12	4	41.85	0	0.00	41.95	4	2,069	0.19%
2019/12/11	1	41.10	0	0.00	41.40	1	2,037	0.05%
2019/12/05	1	41.60	0	0.00	41.55	1	2,010	0.05%
2019/12/04	1	41.20	1	41.60	41.45	0	1,983	0.00%
2019/12/03	2	40.70	10	40.63	40.65	-8	1,891	-0.42%
2019/12/02	4	40.10	3.3	40.09	40.10	0.8	1,845	0.04%
2019/11/28	0	0.00	1	39.60	39.60	-1	1,812	-0.06%
2019/11/27	5	39.65	0	0.00	39.80	5	1,820	0.27%
2019/11/25	0	0.00	0.5	39.45	39.40	-0.5	1,821	-0.03%
2019/11/21	0.7	40.00	0	0.00	40.00	0.7	1,832	0.04%
2019/11/20	0	0.00	2	40.35	40.25	-2	1,836	-0.11%
2019/11/19	0	0.00	1	40.40	40.35	-1	1,851	-0.05%
2019/11/13	0	0.00	5	39.65	39.75	-5	1,837	-0.27%
2019/11/12	6	38.78	0	0.00	38.80	6	1,731	0.35%
2019/11/08	10	38.40	27	38.40	38.30	-17	1,731	-0.98%
2019/11/07	0	0.00	25	38.30	38.20	-25	1,733	-1.44%
2019/10/31	0	0.00	1	38.05	37.70	-1	1,827	-0.05%
2019/10/23	0	0.00	0.1	37.55	37.35	-0.1	1,850	0.00%
2019/10/14	1	36.85	0	0.00	36.90	1	1,724	0.06%
2019/10/09	10	36.95	0	0.00	36.80	10	1,713	0.58%
2019/10/07	11	37.00	0	0.00	37.40	11	1,691	0.65%
2019/10/04	20	37.15	0	0.00	37.15	20	1,690	1.18%
2019/10/01	8	37.60	0	0.00	37.60	8	1,692	0.47%
2019/09/26	4	38.00	0	0.00	38.15	4	1,682	0.24%
2019/09/25	0	0.00	75	38.01	38.20	-75	1,692	-4.43%
2019/09/24	0	0.00	1	38.10	38.00	-1	1,737	-0.06%
2019/09/20	0	0.00	1	38.60	38.50	-1	1,798	-0.06%
2019/09/18	0	0.00	4	38.85	38.95	-4	2,081	-0.19%
2019/09/17	1	38.45	0	0.00	38.30	1	2,070	0.05%
2019/09/10	1	37.60	0	0.00	37.70	1	2,072	0.05%
2019/08/30	0	0.00	0.1	37.00	36.90	-0.1	2,115	0.00%
2019/08/28	4	36.80	0	0.00	36.80	4	2,160	0.19%
2019/08/26	0	0.00	2	39.65	39.55	-2	2,175	-0.09%
2019/08/20	0	0.00	2	39.10	39.10	-2	2,264	-0.09%
2019/08/19	3	38.87	2	39.05	38.80	1	2,281	0.04%
2019/08/16	0	0.00	1	39.95	39.35	-1	2,257	-0.04%
2019/08/15	0	39.90	0	0.00	39.85	0	2,265	0.00%
2019/08/13	2	40.95	0	0.00	41.25	2	2,423	0.08%
2019/08/07	0	0.00	30	42.00	41.00	-30	2,521	-1.19%
2019/08/05	2	41.20	240	41.55	40.75	-238	2,518	-9.45%	大賣/鉅額交易
2019/08/02	0	0.00	12	41.00	40.80	-12	2,453	-0.49%
2019/07/31	0	0.00	265.3	40.91	40.80	-265.3	2,457	-10.80%	大賣/鉅額交易
2019/07/30	17	40.40	33	40.60	40.45	-16	2,435	-0.66%
2019/07/29	0	40.60	0	0.00	40.70	0	2,425	0.00%
2019/07/25	0	0.00	5	39.95	39.90	-5	2,397	-0.21%
2019/07/16	8	39.39	0	0.00	39.30	8	2,459	0.33%
2019/07/12	4	39.68	0	0.00	39.65	4	2,442	0.16%
2019/07/09	0	0.00	0.5	39.65	39.65	-0.5	2,444	-0.02%
2019/06/28	3	39.88	0	0.00	39.95	3	2,373	0.13%
2019/06/27	5	40.10	0	0.00	40.45	5	2,339	0.21%
2019/06/26	5	40.40	4	40.85	40.45	1	2,315	0.04%
2019/06/25	7	40.48	8	40.99	40.80	-1	2,236	-0.04%
2019/06/21	0	0.00	1	39.10	38.65	-1	1,991	-0.05%
2019/06/17	0	0.00	1	39.00	39.05	-1	1,925	-0.05%
2019/06/14	0	0.00	1	38.85	38.80	-1	1,925	-0.05%
2019/06/13	1	38.10	0	0.00	38.85	1	1,931	0.05%
2019/06/11	4	39.03	3	39.60	39.00	1	1,945	0.05%
2019/06/06	3	39.05	0	0.00	39.05	3	1,914	0.16%
2019/06/05	0	0.00	3	38.98	39.05	-3	1,901	-0.16%
2019/06/03	0	0.00	1	38.50	38.35	-1	1,841	-0.05%
2019/05/29	2	38.80	0	0.00	39.20	2	1,754	0.11%
2019/05/22	0	0.00	1	37.90	38.00	-1	1,540	-0.06%
2019/05/14	1	36.20	0	0.00	36.45	1	1,185	0.08%
2019/05/07	0	0.00	1	35.70	35.70	-1	1,071	-0.09%
2019/05/06	1	35.10	0	0.00	35.20	1	1,060	0.09%
2019/04/30	1	35.15	0	0.00	35.10	1	1,064	0.09%
2019/04/25	35	35.60	0	0.00	35.60	35	1,052	3.33%
2019/04/23	5	36.00	0	0.00	36.05	5	1,046	0.48%
2019/04/12	2	35.20	1	35.20	35.20	1	1,287	0.08%
2019/03/26	20	35.00	0	0.00	35.15	20	1,500	1.33%
2019/03/21	3	34.90	1	35.00	34.95	2	1,669	0.12%
2019/03/15	1	35.40	0	0.00	35.40	1	1,668	0.06%
2019/03/06	0	0.00	1	34.95	34.95	-1	1,594	-0.06%
2019/02/27	2	34.80	0	0.00	34.70	2	1,607	0.12%
2019/02/26	0	0.00	1	34.75	34.70	-1	1,603	-0.06%
2019/02/20	1	34.95	0	0.00	35.05	1	1,580	0.06%
2019/01/30	0	0.00	1	34.70	34.70	-1	1,536	-0.07%
2019/01/24	1	34.45	0	0.00	34.30	1	1,526	0.07%
2019/01/22	1	34.55	0	0.00	34.50	1	1,539	0.06%
2019/01/10	3	35.88	3	35.43	35.25	0	1,628	0.00%
2019/01/08	1	34.90	0	0.00	34.75	1	1,542	0.06%
2019/01/07	0	0.00	1	35.20	35.20	-1	1,527	-0.07%
2019/01/02	1	33.95	0	0.00	33.80	1	1,402	0.07%
2018/12/28	1	33.40	0	0.00	33.50	1	1,382	0.07%
2018/12/26	0	0.00	0.2	33.70	33.40	-0.2	1,365	-0.02%
2018/12/24	0	0.00	3	34.40	34.40	-3	1,326	-0.23%
2018/12/22	5	34.29	2	34.48	34.30	3	1,280	0.23%
2018/12/19	2	32.95	0	0.00	32.75	2	1,215	0.16%
2018/12/10	1	31.90	0	0.00	31.75	1	1,100	0.09%
2018/12/06	1	32.10	0	0.00	32.15	1	1,134	0.09%
2018/12/05	1	32.40	0	0.00	32.50	1	1,139	0.09%
2018/12/03	2	33.00	0	0.00	32.90	2	1,170	0.17%
2018/11/29	0	0.00	1	32.70	32.25	-1	1,268	-0.08%
2018/11/27	0	0.00	0.2	31.50	31.25	-0.2	1,395	-0.02%
2018/11/20	1	31.85	3	31.77	31.70	-2	1,605	-0.12%
2018/11/16	0	0.00	1	31.35	31.45	-1	1,621	-0.06%
2018/10/29	1	29.25	0	0.00	29.15	1	1,875	0.05%
2018/10/26	0	0.00	5	29.05	30.25	-5	1,872	-0.27%
2018/09/26	0	0.00	3	37.15	37.35	-3	1,769	-0.17%
2018/09/21	0	0.00	3	38.00	37.80	-3	1,783	-0.17%
2018/09/17	4	36.50	0	0.00	36.50	4	1,815	0.22%
2018/09/13	2	36.70	0	0.00	36.70	2	1,876	0.11%
2018/09/07	2	36.15	0	0.00	36.20	2	1,938	0.10%
2018/09/06	1	36.75	0	0.00	36.70	1	1,927	0.05%
2018/09/05	1	36.90	0	0.00	37.00	1	1,907	0.05%
2018/09/03	0	0.00	10	41.95	41.75	-10	1,758	-0.57%
2018/08/31	0	0.00	80	41.80	41.80	-80	1,700	-4.70%
2018/08/30	0	0.00	100	41.57	41.60	-100	1,672	-5.98%
2018/08/27	0	0.00	5	40.40	40.70	-5	1,593	-0.31%
2018/08/23	2	39.55	0	0.00	39.65	2	1,578	0.13%
2018/08/15	4	39.25	0	0.00	39.25	4	1,645	0.24%
2018/08/13	5	39.50	0	0.00	39.75	5	1,674	0.30%
2018/08/07	0	0.00	3	41.45	41.20	-3	1,902	-0.16%
2018/08/03	0	0.00	10	40.15	40.15	-10	1,853	-0.54%
2018/08/02	0	0.00	10	39.75	39.75	-10	1,851	-0.54%
2018/07/25	3	40.10	0	0.00	39.95	3	1,919	0.16%
2018/07/20	2	39.40	0	0.00	39.40	2	2,124	0.09%
2018/07/09	0	0.00	0	39.75	39.75	0	2,322	0.00%
2018/07/06	0	0.00	1	39.50	39.05	-1	2,322	-0.04%
2018/06/28	0	0.00	1	40.45	40.15	-1	2,269	-0.04%
2018/06/27	1	40.05	0	0.00	40.20	1	2,286	0.04%
2018/06/22	0	41.20	0	0.00	41.35	0	2,211	0.00%
2018/06/21	100	40.47	19	42.00	42.00	81	2,167	3.74%
2018/06/20	0	0.00	1.5	39.50	39.60	-1.5	2,110	-0.07%
2018/06/15	1	39.10	0	0.00	39.10	1	2,110	0.05%
2018/06/04	0	39.60	0	0.00	39.75	0	2,299	0.00%
2018/05/29	1	39.00	0	0.00	39.00	1	2,619	0.04%
2018/05/25	0	0.00	2	39.45	39.40	-2	2,705	-0.07%
2018/05/17	0	0.00	89	41.91	41.20	-89	2,559	-3.48%
2018/05/16	3	41.20	640	40.83	41.50	-637	2,514	-25.33%	大賣/鉅額交易
2018/05/15	0	0.00	495	39.37	39.95	-495	2,406	-20.57%	大賣/鉅額交易
2018/05/07	0	0.00	100	38.01	37.80	-100	2,275	-4.40%
2018/05/04	0	0.00	54	37.84	37.65	-54	2,252	-2.40%
2018/05/03	0	0.00	1	37.10	37.10	-1	2,224	-0.04%
2018/04/30	0	0.00	20	38.15	38.35	-20	2,161	-0.93%
2018/04/27	0	0.00	1	37.25	37.25	-1	2,072	-0.05%
2018/04/25	0	0.00	1	36.00	36.30	-1	1,975	-0.05%
2018/03/30	100	35.00	0	0.00	34.30	100	1,938	5.16%
2018/03/29	0	0.00	0.2	34.60	34.55	-0.2	1,922	-0.01%
2018/03/22	0	0.00	0.3	35.00	35.00	-0.3	1,915	-0.01%
2018/03/16	1	35.05	0	0.00	35.45	1	1,897	0.05%
2018/03/12	0	0.00	2	35.75	35.55	-2	1,831	-0.11%
2018/03/07	0	0.00	1	36.40	35.65	-1	1,714	-0.06%
2018/03/05	0	0.00	3	35.45	35.20	-3	1,645	-0.18%
2018/03/02	3	36.50	1	35.50	35.90	2	1,565	0.13%
2018/02/26	0.2	34.15	1	34.25	34.30	-0.8	1,256	-0.06%
2018/02/09	0	32.40	0	0.00	32.45	0	1,249	0.00%
2018/02/05	0.1	33.40	0	0.00	33.40	0.1	1,218	0.01%
2018/01/16	0	0.00	0.6	33.70	33.70	-0.6	1,538	-0.04%
2018/01/12	0	0.00	0.1	34.00	34.05	-0.1	1,613	-0.01%
2018/01/11	0	0.00	1	34.00	34.20	-1	1,626	-0.06%