國泰金 (2882)-永豐金-台南券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
56.2
漲跌
▲0.6
漲幅
+1.08%
成交量
46,579張
產業
上市金融類股
2550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

國泰金 (2882)籌碼相關－永豐金-台南券商分點個股進出

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-台南券商分點個股進出
永豐金-台南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
2024/05/31	4	55.75	43	56.07	56.20	-39	31,663	-0.12%
2024/05/30	30.6	55.93	73.5	56.14	55.60	-42.9	31,098	-0.14%
2024/05/29	14.5	55.80	14.6	55.76	55.60	-0.1	30,827	0.00%
2024/05/28	9.1	56.96	59.2	56.87	56.80	-50.1	30,409	-0.16%
2024/05/27	2.1	55.65	7.3	55.63	55.60	-5.3	30,154	-0.02%
2024/05/24	1.1	54.72	18.5	54.83	54.90	-17.4	30,085	-0.06%
2024/05/23	29	54.85	63.3	54.80	54.80	-34.3	30,107	-0.11%
2024/05/22	0.8	55.61	2.2	55.83	56.00	-1.4	29,852	0.00%
2024/05/21	16.2	55.09	12.5	55.06	55.40	3.7	29,708	0.01%
2024/05/20	10.2	56.00	13.1	56.15	56.00	-3	29,367	-0.01%
2024/05/17	11.3	56.32	16	56.49	56.40	-4.8	29,208	-0.02%
2024/05/16	32.1	56.84	17.1	56.65	56.40	15	29,050	0.05%
2024/05/15	10.2	56.07	65.5	56.56	56.60	-55.3	28,227	-0.20%
2024/05/14	28.5	54.25	12.7	54.94	54.30	15.8	27,245	0.06%
2024/05/13	27.7	55.54	18.1	55.38	55.10	9.5	26,962	0.04%
2024/05/10	25.6	54.01	98.7	54.68	55.50	-73.2	26,191	-0.28%
2024/05/09	3.1	51.92	30.3	51.84	51.70	-27.2	24,534	-0.11%
2024/05/08	1.3	50.76	0	50.80	50.90	1.2	24,131	0.01%
2024/05/07	281.6	51.26	15	50.93	50.90	266.6	24,147	1.10%	大買/鉅額交易
2024/05/06	47.5	51.01	140	50.80	50.90	-92.5	24,031	-0.39%	大賣/
2024/05/03	20.2	50.42	5	50.40	50.20	15.2	23,755	0.06%
2024/05/02	21.1	50.38	37.3	50.34	50.30	-16.2	23,703	-0.07%
2024/04/30	25.4	50.92	44.1	50.94	50.50	-18.8	23,517	-0.08%
2024/04/29	3.4	49.79	132.5	50.20	50.80	-129.1	23,098	-0.56%	大賣/鉅額交易
2024/04/26	0	49.00	11.5	49.08	48.90	-11.5	22,340	-0.05%
2024/04/25	23.1	48.56	0	0.00	48.55	23.1	22,428	0.10%
2024/04/24	0	49.15	12	49.25	49.25	-12	22,385	-0.05%
2024/04/23	2	48.70	11.9	48.79	48.75	-9.9	22,603	-0.04%
2024/04/22	10	48.45	23.9	48.36	48.40	-13.9	22,828	-0.06%
2024/04/19	28.5	47.56	13.2	47.19	47.45	15.4	22,753	0.07%
2024/04/18	7.1	47.71	15	48.37	48.45	-7.9	22,431	-0.04%
2024/04/17	74.5	47.86	13	47.88	47.90	61.5	22,340	0.28%
2024/04/16	42.2	48.00	101.2	48.20	47.85	-59.1	22,176	-0.27%	大賣/
2024/04/15	13.2	48.56	25.5	48.86	48.95	-12.3	21,808	-0.06%
2024/04/12	16.7	49.19	4	49.09	49.05	12.7	21,657	0.06%
2024/04/11	36.6	49.76	54.4	49.55	49.70	-17.7	21,353	-0.08%
2024/04/10	13.1	48.80	0	48.95	48.75	13.1	20,845	0.06%
2024/04/09	3.2	49.28	34.2	49.04	49.45	-31	20,642	-0.15%
2024/04/08	0.3	48.25	15.9	48.26	48.35	-15.5	20,144	-0.08%
2024/04/03	34.7	48.29	57.1	48.19	48.05	-22.4	20,142	-0.11%
2024/04/02	1	48.75	6.1	48.81	48.95	-5.1	20,059	-0.03%
2024/04/01	144.6	48.83	13.7	48.99	48.95	130.9	20,092	0.65%	大買/鉅額交易
2024/03/29	0	0.00	4.2	48.50	48.65	-4.2	19,929	-0.02%
2024/03/28	0.6	48.14	74.2	48.10	48.25	-73.5	19,806	-0.37%
2024/03/27	1	48.10	4	48.26	48.20	-3	19,792	-0.02%
2024/03/26	0.1	48.00	11	48.13	48.35	-10.9	19,800	-0.06%
2024/03/25	12.3	48.02	1	48.00	48.10	11.3	19,822	0.06%
2024/03/22	4	48.72	5	48.90	48.55	-1	19,755	0.00%
2024/03/21	18.1	48.41	25	48.38	48.55	-6.9	19,329	-0.04%
2024/03/20	11.2	47.63	6.1	47.63	47.50	5.2	19,083	0.03%
2024/03/19	6.9	47.41	5.7	47.63	47.75	1.2	19,384	0.01%
2024/03/18	23.6	47.72	7.3	47.42	47.55	16.3	19,301	0.08%
2024/03/15	17.4	47.74	46.1	47.81	47.65	-28.7	19,158	-0.15%
2024/03/14	35.5	48.08	73.2	48.06	48.30	-37.7	18,269	-0.21%
2024/03/13	16.5	46.64	58.8	46.66	46.80	-42.3	17,370	-0.24%
2024/03/12	84	46.15	22.7	46.28	46.50	61.3	17,141	0.36%
2024/03/11	40.3	46.22	35.3	46.15	46.05	5	16,726	0.03%
2024/03/08	8	45.04	71.6	45.17	45.30	-63.6	16,215	-0.39%
2024/03/07	26.1	44.79	79.2	44.61	44.85	-53.1	15,741	-0.34%
2024/03/06	71.9	44.64	2.2	44.69	44.55	69.6	15,652	0.44%
2024/03/05	0.2	44.74	5.9	44.74	44.65	-5.7	15,917	-0.04%
2024/03/04	19.8	44.68	2.8	44.72	44.65	17	15,905	0.11%
2024/03/01	1.3	44.68	1.3	44.83	44.65	0	15,930	0.00%
2024/02/29	0	44.40	9.8	44.57	45.05	-9.8	15,994	-0.06%
2024/02/27	19.6	44.33	1	44.30	44.30	18.6	15,657	0.12%
2024/02/26	19	44.33	58	44.44	44.30	-39	15,576	-0.25%
2024/02/23	59.9	44.69	11	44.56	44.45	48.9	15,466	0.32%
2024/02/22	26.3	44.79	6	44.81	44.90	20.3	15,679	0.13%
2024/02/21	30	44.85	9	44.88	44.75	21	15,691	0.13%
2024/02/20	0.3	44.91	1.6	44.98	45.10	-1.3	15,713	-0.01%
2024/02/19	8.8	44.85	15.6	44.95	45.00	-6.8	15,792	-0.04%
2024/02/16	11.4	44.36	7.1	44.42	44.55	4.3	15,816	0.03%
2024/02/15	24.7	44.15	55.9	44.10	44.05	-31.2	15,933	-0.20%
2024/02/05	42.5	43.88	2.4	43.90	43.90	40.1	15,847	0.25%
2024/02/02	5.3	44.11	1.6	44.12	44.10	3.8	15,646	0.02%
2024/02/01	4	44.31	3	44.38	44.45	1	15,568	0.01%
2024/01/31	11.6	43.97	1	44.00	44.15	10.6	15,471	0.07%
2024/01/30	15.3	44.00	2.8	44.27	43.90	12.5	15,388	0.08%
2024/01/29	4.2	44.40	3.3	44.36	44.40	0.9	15,324	0.01%
2024/01/26	0.2	44.50	3.6	44.40	44.50	-3.4	15,340	-0.02%
2024/01/25	0	44.30	7	44.31	44.35	-7	15,366	-0.05%
2024/01/24	4.4	44.17	2.5	44.28	44.20	1.9	15,325	0.01%
2024/01/23	0.4	44.02	3	44.10	44.20	-2.6	15,272	-0.02%
2024/01/22	53	44.00	6.7	43.86	43.85	46.3	15,315	0.30%
2024/01/19	10.1	43.43	5.1	43.34	43.80	5	15,261	0.03%
2024/01/18	26.4	43.34	5.5	43.26	43.30	20.9	15,132	0.14%
2024/01/17	98.7	43.54	1	43.60	43.30	97.7	14,958	0.65%
2024/01/16	92.8	43.94	24	43.94	44.00	68.8	14,499	0.47%
2024/01/15	30.4	44.55	0	0.00	44.45	30.4	14,262	0.21%
2024/01/12	51.2	44.57	0.6	44.65	44.50	50.6	14,417	0.35%
2024/01/11	25.2	44.62	1	44.55	44.60	24.2	14,442	0.17%
2024/01/10	33.3	44.72	1	44.80	44.70	32.3	14,537	0.22%
2024/01/09	27.3	44.92	0	0.00	44.75	27.3	14,551	0.19%
2024/01/08	40.1	45.42	38	45.21	45.10	2.1	14,471	0.01%
2024/01/05	37.1	44.88	1	44.95	44.85	36.1	14,492	0.25%
2024/01/04	23.6	44.75	0.1	44.95	44.70	23.5	14,633	0.16%
2024/01/03	52	44.90	1	45.00	44.95	51	14,958	0.34%
2024/01/02	17.2	45.44	0.5	45.45	45.50	16.7	14,818	0.11%
2023/12/29	4.1	45.65	38.8	45.65	45.75	-34.7	14,897	-0.23%
2023/12/28	20.2	45.44	1	45.60	45.80	19.2	15,058	0.13%
2023/12/27	9.1	45.39	3	45.33	45.45	6.1	15,076	0.04%
2023/12/26	6.2	45.04	4	45.20	45.20	2.1	15,031	0.01%
2023/12/25	6.5	44.84	0	0.00	44.85	6.5	15,071	0.04%
2023/12/22	17.2	44.70	5	44.70	44.65	12.2	15,129	0.08%
2023/12/21	9.6	44.69	1	44.66	44.70	8.5	15,143	0.06%
2023/12/20	16.9	44.90	0.5	44.90	44.85	16.3	15,167	0.11%
2023/12/19	27.4	44.99	0	0.00	44.90	27.4	15,132	0.18%
2023/12/18	6.4	45.49	3.2	45.51	45.50	3.2	15,242	0.02%
2023/12/15	7.5	45.90	5	45.81	45.85	2.5	15,385	0.02%
2023/12/14	9.1	45.66	30.1	45.75	45.90	-21	15,090	-0.14%
2023/12/13	28.9	44.68	0	0.00	44.70	28.9	14,626	0.20%
2023/12/12	11.4	44.79	2	44.70	44.75	9.4	14,668	0.06%
2023/12/11	18.1	44.84	2	44.85	44.85	16.1	14,610	0.11%
2023/12/08	51.5	44.89	1	44.90	44.85	50.5	14,513	0.35%
2023/12/07	41.1	45.03	7	44.90	45.00	34.1	14,380	0.24%
2023/12/06	31.2	45.49	1	45.50	45.45	30.2	14,160	0.21%
2023/12/05	34.2	45.58	0.7	45.66	45.55	33.5	14,051	0.24%
2023/12/04	0	46.15	21	46.21	46.25	-21	13,799	-0.15%
2023/12/01	0.1	46.12	3.3	46.07	46.05	-3.2	13,838	-0.02%
2023/11/30	7	45.91	5	45.94	46.50	2	13,738	0.01%
2023/11/29	1.1	45.77	9	45.94	45.75	-7.9	13,300	-0.06%
2023/11/28	9.1	45.78	1	45.80	46.00	8.1	13,420	0.06%
2023/11/27	6.1	45.91	2.4	45.79	45.75	3.7	13,497	0.03%
2023/11/24	0	46.15	6	46.18	46.30	-6	13,412	-0.04%
2023/11/22	6.1	46.11	3	46.13	46.30	3.1	13,527	0.02%
2023/11/21	3	46.03	26.3	46.23	46.15	-23.3	13,506	-0.17%
2023/11/20	5	45.55	5	45.70	45.70	0	13,372	0.00%
2023/11/17	3	45.78	8.1	45.83	45.80	-5.1	13,436	-0.04%
2023/11/16	11	45.57	32	45.56	45.65	-21	13,339	-0.16%
2023/11/15	4.1	45.70	4.5	45.70	45.75	-0.4	13,178	0.00%
2023/11/14	15	45.44	6	45.52	45.45	9	12,979	0.07%
2023/11/13	15.4	45.33	10	45.44	45.25	5.4	12,936	0.04%
2023/11/10	1	44.95	1	45.00	44.95	0	12,999	0.00%
2023/11/09	3.1	45.05	0.2	45.04	45.15	2.9	13,107	0.02%
2023/11/08	2	45.08	0.3	45.20	45.05	1.7	13,393	0.01%
2023/11/07	1.1	45.01	1	45.10	45.20	0.1	13,574	0.00%
2023/11/06	2.1	45.30	8.3	45.46	45.35	-6.2	13,650	-0.05%
2023/11/03	1	45.25	19.3	45.12	45.35	-18.3	13,730	-0.13%
2023/11/02	8	44.90	7.3	44.85	44.85	0.7	13,962	0.00%
2023/11/01	0.1	44.11	13.1	44.13	44.30	-12.9	13,947	-0.09%
2023/10/31	11.6	44.08	1	44.10	43.90	10.6	14,171	0.07%
2023/10/30	4.7	43.87	1	43.95	43.95	3.7	14,634	0.03%
2023/10/27	6	44.24	2	44.15	44.20	4	15,080	0.03%
2023/10/26	4.1	43.86	11.1	43.88	43.85	-7	15,462	-0.05%
2023/10/25	7.3	44.26	2	44.30	44.15	5.2	15,491	0.03%
2023/10/24	3.2	43.97	0	0.00	44.15	3.2	15,975	0.02%
2023/10/23	4.3	44.10	0.2	44.20	44.10	4.1	16,353	0.02%
2023/10/20	27.2	44.26	6	44.53	44.70	21.2	16,283	0.13%
2023/10/19	1.1	45.05	0	0.00	45.10	1.1	16,017	0.01%
2023/10/18	2.5	45.30	7	45.51	45.60	-4.6	15,992	-0.03%
2023/10/17	2.3	45.31	13.1	45.30	45.25	-10.8	15,862	-0.07%
2023/10/16	0.2	45.35	2	45.35	45.50	-1.8	16,036	-0.01%
2023/10/13	4	45.65	5	45.46	45.30	-1	16,348	-0.01%
2023/10/12	8.5	45.88	3	46.07	46.15	5.5	16,565	0.03%
2023/10/11	0.1	45.27	29.6	45.65	45.95	-29.5	16,466	-0.18%
2023/10/06	2	44.40	4.1	44.43	44.55	-2.1	16,194	-0.01%
2023/10/05	2.3	43.69	0	43.90	44.05	2.3	16,381	0.01%
2023/10/04	37.1	43.65	2	43.65	43.55	35.1	16,486	0.21%
2023/10/03	23.9	44.10	2	44.15	44.00	21.9	16,314	0.13%
2023/10/02	21	44.60	0	0.00	44.50	21	16,316	0.13%
2023/09/28	1.3	44.62	0	0.00	44.55	1.3	16,601	0.01%
2023/09/27	4.4	44.37	9	44.52	44.60	-4.6	16,568	-0.03%
2023/09/26	12	44.52	0	0.00	44.45	12	16,547	0.07%
2023/09/25	22.4	44.71	2.2	44.82	44.85	20.1	16,456	0.12%
2023/09/22	8.3	44.77	11.1	44.91	44.70	-2.8	16,512	-0.02%
2023/09/21	37.1	44.84	37.3	44.75	44.90	-0.2	16,526	0.00%
2023/09/20	8.8	45.81	6	45.80	45.70	2.8	16,348	0.02%
2023/09/19	3.5	46.39	3	46.42	46.35	0.5	16,310	0.00%
2023/09/18	3.2	46.41	1	46.45	46.40	2.2	16,393	0.01%
2023/09/15	2.3	46.66	1.3	46.79	46.65	1	16,421	0.01%
2023/09/14	6.1	46.82	7.1	46.74	46.90	-1.1	16,289	-0.01%
2023/09/13	10.1	46.60	2	46.65	46.75	8.1	16,345	0.05%
2023/09/12	7	46.46	3.1	46.48	46.65	3.9	16,622	0.02%
2023/09/11	3	46.20	3	46.35	46.55	0	16,620	0.00%
2023/09/08	4	45.88	9.2	45.97	46.30	-5.1	16,744	-0.03%
2023/09/07	3.3	45.69	1	45.65	45.70	2.3	17,001	0.01%
2023/09/06	20.9	45.81	6	45.77	45.80	14.9	17,246	0.09%
2023/09/05	7	46.52	0	0.00	46.45	7	17,354	0.04%
2023/09/04	5.2	46.39	1	46.70	46.65	4.2	17,791	0.02%
2023/09/01	4	46.35	26.2	46.48	46.60	-22.2	18,058	-0.12%
2023/08/31	1.1	45.80	0.4	45.74	45.60	0.8	17,967	0.00%
2023/08/30	8.2	45.98	4	46.01	46.10	4.2	18,138	0.02%
2023/08/29	30	45.80	5	45.87	46.05	25	18,240	0.14%
2023/08/28	5	45.10	9.2	45.35	45.40	-4.2	18,361	-0.02%
2023/08/25	10.1	44.49	4	44.51	44.50	6.1	19,481	0.03%
2023/08/24	9.8	44.48	3	44.52	44.65	6.8	19,716	0.03%
2023/08/23	4.6	44.75	2	44.88	44.70	2.6	20,015	0.01%
2023/08/22	9.1	44.91	0.1	44.90	45.00	9.1	20,119	0.05%
2023/08/21	4.2	45.35	2.3	45.30	45.40	1.9	20,286	0.01%
2023/08/18	10.5	45.03	0	0.00	45.20	10.5	20,446	0.05%
2023/08/17	4	44.75	8.8	45.27	45.30	-4.7	20,594	-0.02%
2023/08/16	15.4	45.02	106	45.04	45.10	-90.6	20,645	-0.44%	大賣/
2023/08/15	0.1	45.40	6	45.35	45.40	-5.9	21,046	-0.03%
2023/08/14	37.5	45.32	17.6	45.16	45.40	19.9	21,344	0.09%
2023/08/11	5	46.51	7	46.44	46.45	-2	21,395	-0.01%
2023/08/10	4.1	46.54	0	0.00	46.60	4.1	21,437	0.02%
2023/08/09	509.2	46.75	5.1	46.60	46.45	504.1	21,514	2.34%	大買/鉅額交易
2023/08/08	3	47.03	8	46.92	47.05	-5	21,727	-0.02%
2023/08/07	1,007.1	46.60	5.2	46.46	46.45	1,001.9	21,777	4.60%	大買/鉅額交易
2023/08/04	8	46.40	0.4	46.40	46.30	7.6	21,795	0.03%
2023/08/02	41	46.32	1	46.30	46.20	40	21,721	0.18%
2023/08/01	14.1	46.97	27.6	46.79	47.25	-13.5	21,359	-0.06%
2023/07/31	12	46.22	6.3	46.10	45.75	5.8	20,808	0.03%
2023/07/28	4.4	45.72	2.2	45.67	45.75	2.2	20,486	0.01%
2023/07/27	5.7	45.88	20.1	45.88	46.00	-14.4	20,452	-0.07%
2023/07/26	10.1	45.25	27.6	45.31	45.35	-17.6	20,136	-0.09%
2023/07/25	0.2	44.39	5	44.47	44.55	-4.9	19,903	-0.02%
2023/07/24	2	44.18	0	44.20	44.20	2	19,925	0.01%
2023/07/21	2	44.50	1	44.40	44.40	1	20,007	0.01%
2023/07/20	0	0.00	1	44.65	44.75	-1	20,025	0.00%
2023/07/19	8.4	44.75	5.4	44.83	44.50	3	19,914	0.02%
2023/07/18	3.5	45.06	9	44.96	45.05	-5.5	19,807	-0.03%
2023/07/17	16.1	44.62	33.2	44.81	45.00	-17.1	19,538	-0.09%
2023/07/14	2.9	43.94	24.2	43.95	44.10	-21.3	19,244	-0.11%
2023/07/13	8.1	44.02	2.3	43.89	43.60	5.9	19,219	0.03%
2023/07/12	5.1	43.92	8	43.89	44.00	-3	19,104	-0.02%
2023/07/11	0.1	43.70	15.2	43.28	43.60	-15	19,068	-0.08%
2023/07/10	20	42.80	2	42.90	42.65	18	19,014	0.09%
2023/07/07	22.6	42.13	2	42.23	42.25	20.6	18,995	0.11%
2023/07/06	50	42.80	3	42.78	42.50	47	18,948	0.25%
2023/07/05	4.2	43.28	1.9	43.39	43.20	2.3	18,679	0.01%
2023/07/04	69.1	43.11	2	43.15	43.05	67.1	18,804	0.36%
2023/07/03	19	43.21	4	43.30	43.30	15	18,884	0.08%
2023/06/30	30.1	43.37	22.1	43.36	43.15	8	19,065	0.04%
2023/06/29	18.2	43.56	18	43.80	43.40	0.2	19,023	0.00%
2023/06/28	29.4	43.54	0.2	43.75	43.65	29.2	18,959	0.15%
2023/06/27	6.1	44.03	52.2	44.10	44.15	-46.1	18,865	-0.24%
2023/06/26	12.7	44.06	2.4	44.18	44.05	10.3	18,810	0.05%
2023/06/21	1.3	44.38	1	44.50	44.40	0.3	18,796	0.00%
2023/06/20	0.1	44.19	6.2	44.17	44.35	-6	18,939	-0.03%
2023/06/19	14.3	43.85	5.5	43.85	43.90	8.8	19,245	0.05%
2023/06/16	19.3	44.05	7	44.23	43.90	12.3	19,296	0.06%
2023/06/15	12.6	44.31	2.3	44.49	44.35	10.3	19,510	0.05%
2023/06/14	3.4	44.50	9.3	44.53	44.60	-5.9	19,815	-0.03%
2023/06/13	30.2	44.12	25.4	44.11	44.10	4.7	20,165	0.02%
2023/06/12	26.9	44.21	5.2	44.41	44.05	21.7	20,040	0.11%
2023/06/09	18.4	44.47	2.6	44.48	44.60	15.8	20,220	0.08%
2023/06/08	54.2	44.62	1	44.85	44.60	53.2	20,265	0.26%
2023/06/07	9.6	45.14	0	0.00	45.40	9.6	20,307	0.05%
2023/06/06	6.1	45.16	7	45.34	45.25	-1	20,210	0.00%
2023/06/05	3.5	45.31	39.1	45.34	45.25	-35.6	20,213	-0.18%
2023/06/02	29.1	44.19	2.2	44.20	44.45	26.9	19,891	0.14%
2023/06/01	6.9	43.94	0	0.00	44.00	6.9	19,911	0.03%
2023/05/31	7.5	44.42	0.2	44.55	44.30	7.3	19,733	0.04%
2023/05/30	36.1	44.60	3	44.60	44.50	33.1	18,585	0.18%
2023/05/29	5.6	44.96	18.3	45.25	44.75	-12.7	18,760	-0.07%
2023/05/26	10.9	44.06	3.8	44.14	43.90	7.1	18,509	0.04%
2023/05/25	26.1	44.26	8	44.28	44.05	18.1	18,466	0.10%
2023/05/24	2	44.45	0	0.00	44.80	2	18,428	0.01%
2023/05/23	8.3	45.13	17.1	44.88	44.80	-8.8	18,451	-0.05%
2023/05/22	1.1	45.15	12	45.24	45.15	-10.9	18,615	-0.06%
2023/05/19	4.2	45.09	60.1	45.04	45.15	-55.9	18,867	-0.30%
2023/05/18	13.1	44.15	54.9	44.28	44.40	-41.8	18,393	-0.23%
2023/05/17	2.1	43.72	54.2	43.78	43.95	-52.1	18,294	-0.28%
2023/05/16	0	43.60	14.6	43.62	43.60	-14.6	18,227	-0.08%
2023/05/15	3.5	43.03	29.2	43.31	43.35	-25.6	18,107	-0.14%
2023/05/12	22.4	42.93	3	42.95	42.65	19.4	18,034	0.11%
2023/05/11	0.9	43.55	32.1	43.50	43.70	-31.2	17,729	-0.18%
2023/05/10	21.1	42.94	20.4	43.00	43.05	0.7	17,471	0.00%
2023/05/09	0.4	43.10	7.8	43.24	43.50	-7.4	17,476	-0.04%
2023/05/08	0.1	42.72	6.5	42.88	43.05	-6.4	17,565	-0.04%
2023/05/05	2.1	42.50	2.1	42.43	42.65	0.1	17,742	0.00%
2023/05/04	3.2	42.33	3	42.35	42.50	0.2	18,392	0.00%
2023/05/03	4.1	42.18	0.2	42.35	42.40	3.9	18,694	0.02%
2023/05/02	13.4	42.03	1	41.95	42.50	12.4	19,081	0.06%
2023/04/28	2.2	42.19	4	42.29	42.45	-1.8	19,559	-0.01%
2023/04/27	1.5	42.15	2	42.23	42.25	-0.5	19,728	0.00%
2023/04/26	29.2	42.27	0	0.00	42.35	29.2	19,928	0.15%
2023/04/25	1	42.80	1.1	42.56	42.60	-0.1	20,081	0.00%
2023/04/24	5.5	42.54	0	0.00	42.65	5.5	20,163	0.03%
2023/04/21	1	42.70	2	42.63	42.70	-1	20,326	0.00%
2023/04/20	1	42.65	4	42.75	42.95	-3	20,474	-0.01%
2023/04/19	12.4	42.76	2.1	42.90	42.75	10.3	21,138	0.05%
2023/04/18	1.7	42.96	11.2	43.08	43.10	-9.5	21,287	-0.04%
2023/04/17	1.5	43.10	26	43.02	43.20	-24.5	21,528	-0.11%
2023/04/14	0.3	42.74	7.4	42.98	43.15	-7	21,676	-0.03%
2023/04/13	7.7	42.57	3.9	42.65	42.60	3.8	21,991	0.02%
2023/04/12	1.5	42.85	8	42.87	42.95	-6.4	23,366	-0.03%
2023/04/11	7.1	42.44	8	42.54	42.65	-0.9	23,436	0.00%
2023/04/10	0.3	42.45	5	42.45	42.55	-4.7	23,472	-0.02%
2023/04/07	0.2	42.15	14.8	42.25	42.25	-14.6	23,431	-0.06%
2023/04/06	1.3	41.78	0	0.00	42.00	1.3	23,302	0.01%
2023/03/31	3.2	41.78	3	41.80	41.80	0.2	23,594	0.00%
2023/03/30	42.3	41.55	0	0.00	41.60	42.3	23,594	0.18%
2023/03/29	2.3	41.51	5	41.68	41.85	-2.7	23,677	-0.01%
2023/03/28	21.6	41.60	1.4	41.60	41.55	20.3	23,992	0.08%
2023/03/27	7.7	41.17	3.1	41.14	41.35	4.6	24,166	0.02%
2023/03/24	9.4	41.32	8.3	41.32	41.30	1.1	24,527	0.00%
2023/03/23	27.2	41.33	2.1	41.40	41.55	25.2	24,585	0.10%
2023/03/22	8.2	41.12	16	41.27	41.35	-7.8	24,551	-0.03%
2023/03/21	5.7	40.71	7.2	40.66	40.75	-1.5	24,426	-0.01%
2023/03/20	37.4	40.23	7	40.24	40.20	30.4	24,598	0.12%
2023/03/17	7.5	40.94	23.6	41.10	41.00	-16	24,387	-0.07%
2023/03/16	38.8	40.63	1.3	40.75	40.50	37.6	24,373	0.15%
2023/03/15	24.6	41.63	9.2	41.87	41.50	15.4	24,276	0.06%
2023/03/14	42.5	41.65	9	41.66	41.55	33.5	24,661	0.14%
2023/03/13	14.8	42.21	5.1	42.14	42.30	9.8	24,935	0.04%
2023/03/10	77.4	42.83	8	42.76	42.70	69.4	25,078	0.28%
2023/03/09	5.4	43.62	2	43.55	43.65	3.4	25,129	0.01%
2023/03/08	10.4	43.38	0	0.00	43.75	10.4	25,940	0.04%
2023/03/07	2.4	43.70	4	43.69	43.75	-1.6	26,525	-0.01%
2023/03/06	3.2	43.49	17.1	43.52	43.60	-13.8	26,702	-0.05%
2023/03/03	3.4	42.95	7	42.97	42.90	-3.6	26,792	-0.01%
2023/03/02	5.3	42.84	0.5	43.05	43.00	4.8	26,977	0.02%
2023/03/01	33.9	42.93	0	0.00	42.75	33.9	27,137	0.12%
2023/02/24	6.3	43.38	2.8	43.46	43.45	3.5	26,962	0.01%
2023/02/23	12	43.32	216.4	43.32	43.30	-204.4	26,909	-0.76%	大賣/鉅額交易
2023/02/22	56.7	43.27	20	43.45	43.35	36.7	26,842	0.14%
2023/02/21	12.1	43.85	3.1	43.90	43.85	9	26,799	0.03%
2023/02/20	10.5	44.24	25.8	44.30	44.45	-15.3	26,879	-0.06%
2023/02/17	4.4	43.72	42.8	43.81	44.00	-38.4	26,840	-0.14%
2023/02/16	12.2	42.97	2	43.15	43.05	10.2	26,950	0.04%
2023/02/15	20.9	43.05	1	43.00	42.95	19.9	27,722	0.07%
2023/02/14	6.4	43.47	14	43.35	43.60	-7.7	27,665	-0.03%
2023/02/13	2.1	42.60	2.7	42.90	42.90	-0.6	27,674	0.00%
2023/02/10	5.2	42.75	3	42.57	42.65	2.2	27,777	0.01%
2023/02/09	1.4	42.65	3.5	42.66	42.60	-2.1	27,815	-0.01%
2023/02/08	7.8	42.77	2.5	42.88	42.85	5.4	27,871	0.02%
2023/02/07	3.6	42.86	10.3	42.91	42.80	-6.6	27,990	-0.02%
2023/02/06	11.5	42.71	14	42.99	42.65	-2.5	28,020	-0.01%
2023/02/03	35.5	43.39	1	44.20	43.30	34.5	27,859	0.12%
2023/02/02	15.3	43.65	46.6	43.94	44.05	-31.2	27,739	-0.11%
2023/02/01	7.2	42.85	43.5	42.87	43.00	-36.2	27,346	-0.13%
2023/01/31	0.5	42.63	4.8	42.64	42.55	-4.4	27,273	-0.02%
2023/01/30	21.5	42.63	20.1	42.80	42.70	1.4	27,171	0.01%
2023/01/17	7	41.79	23	41.91	42.00	-15.9	26,752	-0.06%
2023/01/16	6.2	41.88	16	41.91	41.75	-9.8	26,590	-0.04%
2023/01/13	7	41.81	27.6	42.01	41.80	-20.6	27,003	-0.08%
2023/01/12	3.4	41.73	17.1	41.79	41.70	-13.7	27,100	-0.05%
2023/01/11	1.1	41.42	2	41.60	41.40	-0.9	27,226	0.00%
2023/01/10	31.6	41.56	39.2	41.60	41.70	-7.6	27,398	-0.03%
2023/01/09	1.6	41.90	114.8	41.76	42.00	-113.2	27,590	-0.41%	大賣/鉅額交易
2023/01/06	0.5	40.32	24.9	40.51	40.75	-24.4	27,378	-0.09%
2023/01/05	0.2	40.20	20.2	40.20	40.25	-20	28,347	-0.07%
2023/01/04	17.4	40.00	8.2	40.04	39.95	9.2	28,290	0.03%
2023/01/03	33.6	39.88	20	39.94	39.95	13.6	28,532	0.05%
2022/12/30	25.2	39.93	173.3	40.00	40.00	-148.1	28,201	-0.53%	大賣/鉅額交易
2022/12/29	24.5	40.29	16.1	40.26	40.10	8.4	26,812	0.03%
2022/12/28	23.5	40.75	5	40.86	40.65	18.5	27,146	0.07%
2022/12/27	2	41.05	5.1	41.25	41.15	-3.1	27,356	-0.01%
2022/12/26	1.7	41.18	2	41.05	41.00	-0.3	27,657	0.00%
2022/12/23	1	40.50	43.2	41.28	41.15	-42.2	28,154	-0.15%
2022/12/22	3.5	40.23	7	40.17	40.40	-3.5	28,137	-0.01%
2022/12/21	19.2	39.95	3	40.00	40.00	16.2	28,540	0.06%
2022/12/20	40.5	40.02	12	40.11	40.15	28.5	28,645	0.10%
2022/12/19	3.1	40.18	9.1	40.46	40.15	-6	28,562	-0.02%
2022/12/16	25.3	40.24	2.3	40.35	40.20	23	28,483	0.08%
2022/12/15	37.2	40.54	15	40.58	40.60	22.2	28,536	0.08%
2022/12/14	4.2	40.98	0	0.00	40.90	4.2	28,476	0.01%
2022/12/13	4.2	40.86	1	41.30	40.95	3.2	28,389	0.01%
2022/12/12	19.2	40.40	16.3	41.00	41.00	2.9	28,282	0.01%
2022/12/09	10.1	40.94	8	41.21	41.10	2.1	28,268	0.01%
2022/12/08	39.6	40.88	0.1	41.10	40.75	39.5	28,141	0.14%
2022/12/07	16.8	41.42	6	41.97	41.40	10.8	28,225	0.04%
2022/12/06	46.9	41.83	4	41.94	41.40	42.9	28,216	0.15%
2022/12/05	49	42.89	1	42.90	42.85	48	27,965	0.17%
2022/12/02	216.8	43.92	1	44.20	44.00	215.8	27,585	0.78%	大買/鉅額交易
2022/12/01	10.2	44.17	17.7	44.18	44.15	-7.5	27,673	-0.03%
2022/11/30	24.8	43.53	27.5	43.77	43.55	-2.7	27,240	-0.01%
2022/11/29	7.2	41.99	71	43.05	43.45	-63.8	26,436	-0.24%
2022/11/28	13.5	41.98	1.1	42.01	42.00	12.5	26,038	0.05%
2022/11/25	3.4	42.65	6	42.66	42.55	-2.6	26,098	-0.01%
2022/11/24	7.2	42.76	26.1	42.73	42.55	-18.9	26,129	-0.07%
2022/11/23	14	42.69	25.7	42.58	42.75	-11.7	26,779	-0.04%
2022/11/22	0.4	41.76	14	42.06	42.20	-13.6	26,833	-0.05%
2022/11/21	10.2	42.15	28.3	42.16	42.10	-18.1	26,610	-0.07%
2022/11/18	0.2	41.90	12.3	41.97	41.90	-12.1	26,485	-0.05%
2022/11/17	22.9	41.26	2	41.35	41.55	20.9	26,412	0.08%
2022/11/16	14.8	41.87	0.6	42.00	41.70	14.3	26,379	0.05%
2022/11/15	51.3	42.39	115.1	42.16	42.40	-63.8	26,222	-0.24%	大賣/
2022/11/14	5.1	41.88	5.6	41.96	41.75	-0.5	25,892	0.00%
2022/11/11	3	41.53	92.1	41.43	41.90	-89.1	25,414	-0.35%
2022/11/10	8.3	39.63	0.4	39.83	39.65	8	24,727	0.03%
2022/11/09	4.2	39.85	5.5	40.11	40.15	-1.3	24,595	-0.01%
2022/11/08	4.1	39.59	5.1	39.68	39.70	-1	24,398	0.00%
2022/11/07	3.3	39.24	21	39.40	39.55	-17.7	24,294	-0.07%
2022/11/04	2	38.78	5.1	38.70	38.95	-3.1	24,403	-0.01%
2022/11/03	0.1	38.50	17	38.64	38.85	-16.9	24,406	-0.07%
2022/11/02	0	0.00	13	38.31	38.50	-13	24,309	-0.05%
2022/11/01	5.1	37.94	1	38.10	38.10	4.1	24,291	0.02%
2022/10/31	28.1	37.93	3	37.90	37.80	25.1	24,394	0.10%
2022/10/28	16.3	38.13	6	38.19	38.25	10.3	24,292	0.04%
2022/10/27	10	38.72	16.2	38.88	38.50	-6.2	24,119	-0.03%
2022/10/26	14.3	38.53	133.2	38.47	38.50	-119	24,305	-0.49%	大賣/鉅額交易
2022/10/25	10.7	37.21	25	37.39	37.50	-14.3	24,108	-0.06%
2022/10/24	13	36.99	43	37.10	37.00	-30	24,068	-0.12%
2022/10/21	115.4	36.70	83	36.71	36.55	32.4	24,012	0.14%	大買/
2022/10/20	12.2	37.31	5	38.00	37.85	7.2	23,418	0.03%
2022/10/19	13.3	38.33	14.1	38.34	38.30	-0.8	23,093	0.00%
2022/10/18	6.1	37.87	28.6	37.97	38.15	-22.5	22,896	-0.10%
2022/10/17	29.8	37.68	5.2	37.08	37.65	24.6	22,912	0.11%
2022/10/14	54.4	37.85	19	37.92	37.65	35.4	22,757	0.16%
2022/10/13	290.2	37.80	4.9	37.65	37.45	285.4	22,489	1.27%	大買/鉅額交易
2022/10/12	16	39.37	2	39.48	39.55	14	21,438	0.07%
2022/10/11	21.3	39.69	2.1	39.73	39.60	19.2	21,428	0.09%
2022/10/07	1.2	40.54	0	0.00	40.50	1.2	21,263	0.01%
2022/10/06	4.1	40.74	18	40.84	40.80	-13.9	21,251	-0.07%
2022/10/05	12.5	40.65	49	40.88	40.75	-36.5	21,353	-0.17%
2022/10/04	48.4	39.46	11.1	39.55	39.55	37.3	21,088	0.18%
2022/10/03	34	39.05	2	39.23	39.00	32	20,804	0.15%
2022/09/30	36.2	39.41	0	39.88	39.95	36.2	20,796	0.17%
2022/09/29	10.4	40.04	8.1	40.00	40.15	2.3	20,805	0.01%
2022/09/28	50.5	40.08	12.3	40.32	39.80	38.2	20,810	0.18%
2022/09/27	17.2	41.06	0	0.00	40.95	17.2	20,639	0.08%
2022/09/26	50.4	41.34	6.3	41.55	41.50	44.1	21,366	0.21%
2022/09/23	21.1	42.00	5	42.15	42.10	16	21,834	0.07%
2022/09/22	66.9	41.65	12	41.77	41.65	54.9	22,219	0.25%
2022/09/21	17.4	42.65	3.2	42.71	42.55	14.2	22,120	0.06%
2022/09/20	1	43.15	6	43.11	43.05	-5	22,130	-0.02%
2022/09/19	11.2	42.83	0	0.00	42.75	11.2	22,164	0.05%
2022/09/16	9.1	42.75	0	0.00	42.80	9.1	22,159	0.04%
2022/09/15	5.1	42.66	21	43.21	43.10	-16	22,064	-0.07%
2022/09/14	55	42.71	33.1	42.70	42.85	21.9	22,111	0.10%
2022/09/13	9.3	43.87	0	0.00	43.65	9.3	22,175	0.04%
2022/09/12	2.5	43.85	69.8	43.87	44.05	-67.3	22,134	-0.30%
2022/09/08	37.5	43.14	1	43.10	43.15	36.5	22,224	0.16%
2022/09/07	86	43.36	8	43.29	43.15	78	22,064	0.35%
2022/09/06	11.1	44.28	10	44.39	44.25	1.1	21,669	0.01%
2022/09/05	15.8	44.01	4.1	44.21	44.05	11.7	21,726	0.05%
2022/09/02	44.3	44.11	0	0.00	44.05	44.3	21,799	0.20%
2022/09/01	41.4	44.13	26	44.41	44.55	15.4	21,565	0.07%
2022/08/31	11.2	44.48	8	44.69	44.55	3.2	21,355	0.02%
2022/08/30	101.4	44.59	9	44.84	44.45	92.4	21,176	0.44%	大買/
2022/08/29	529.3	45.60	0	0.00	45.60	529.3	20,453	2.59%	大買/鉅額交易
2022/08/26	2.1	46.79	1	46.90	46.75	1.1	20,276	0.01%
2022/08/25	5	46.51	1	46.60	46.55	4	20,411	0.02%
2022/08/24	5.4	46.32	0	0.00	46.35	5.4	20,674	0.03%
2022/08/23	5.1	46.41	7.1	46.35	46.35	-2	21,202	-0.01%
2022/08/22	24.2	46.99	0	47.25	46.85	24.2	21,431	0.11%
2022/08/19	0.1	47.30	0	0.00	47.50	0.1	21,698	0.00%
2022/08/18	3.3	47.15	0	0.00	47.25	3.3	22,138	0.01%
2022/08/17	11.4	47.11	0	0.00	47.45	11.4	22,675	0.05%
2022/08/16	14.4	47.13	7	47.21	47.10	7.4	22,832	0.03%
2022/08/15	0.1	47.52	2	47.40	47.30	-1.9	22,986	-0.01%
2022/08/12	9.3	47.13	6	47.10	47.25	3.3	23,091	0.01%
2022/08/11	8.7	46.75	7	47.06	47.20	1.7	23,318	0.01%
2022/08/10	21.5	46.21	6	46.11	46.40	15.5	23,541	0.07%
2022/08/09	11.3	46.11	1	46.45	46.10	10.2	23,832	0.04%
2022/08/08	2.8	45.83	8	45.93	46.15	-5.2	24,081	-0.02%
2022/08/05	0.3	45.70	61	45.59	45.75	-60.7	24,454	-0.25%
2022/08/04	6.1	44.81	1	45.00	44.85	5.1	24,900	0.02%
2022/08/03	18.3	44.72	0	0.00	44.95	18.3	25,328	0.07%
2022/08/02	26.6	44.75	16	44.77	44.85	10.6	25,763	0.04%
2022/08/01	11.2	45.32	23	45.28	45.45	-11.8	25,797	-0.05%
2022/07/29	4.1	45.81	6	45.62	45.50	-1.9	25,923	-0.01%
2022/07/28	4	45.62	6	45.72	45.80	-2	26,137	-0.01%
2022/07/27	13.1	45.17	5	45.18	45.25	8.1	26,025	0.03%
2022/07/26	2	45.50	1	45.45	45.60	1	25,939	0.00%
2022/07/25	29.2	45.37	8	45.36	45.55	21.2	25,920	0.08%
2022/07/22	30.9	45.00	2	44.85	45.00	28.9	26,096	0.11%
2022/07/21	13.4	44.71	20	44.57	45.05	-6.6	25,997	-0.03%
2022/07/20	3	45.48	1	45.03	44.90	1.9	25,840	0.01%
2022/07/19	3	44.98	8	44.93	44.95	-5	25,852	-0.02%
2022/07/18	6	45.08	19.2	44.99	45.20	-13.1	25,908	-0.05%
2022/07/15	12.6	44.26	1.3	44.53	44.15	11.4	25,818	0.04%
2022/07/14	60.3	45.26	16	45.18	45.00	44.3	25,713	0.17%
2022/07/13	12	45.38	40.2	45.36	45.50	-28.2	25,681	-0.11%
2022/07/12	30.3	44.07	4.5	43.95	43.80	25.7	25,547	0.10%
2022/07/11	15.2	45.14	7.2	45.12	45.05	8.1	25,405	0.03%
2022/07/08	61.7	45.26	10	45.07	44.80	51.7	25,391	0.20%
2022/07/07	12.3	44.84	2.1	45.02	45.05	10.2	25,204	0.04%
2022/07/06	42.5	45.88	1	46.40	44.95	41.5	24,767	0.17%
2022/07/05	0.3	46.86	8	46.75	46.75	-7.8	24,464	-0.03%
2022/07/04	32.1	45.44	3	45.07	45.50	29.1	24,130	0.12%
2022/07/01	39.4	49.97	35	50.26	49.70	4.3	23,435	0.02%
2022/06/30	17.7	51.47	0	0.00	50.90	17.7	22,938	0.08%
2022/06/29	4.2	52.55	3	52.67	52.80	1.2	22,573	0.01%
2022/06/28	2	53.75	1	53.70	53.80	1	22,282	0.00%
2022/06/27	4	53.60	0	0.00	53.50	4	22,246	0.02%
2022/06/24	2.3	53.77	1	53.70	53.40	1.3	22,146	0.01%
2022/06/23	6.1	52.73	1	52.60	53.00	5.1	22,070	0.02%
2022/06/22	1	54.00	0	0.00	53.00	1	21,859	0.00%
2022/06/21	1.1	53.46	42.7	53.93	54.20	-41.7	21,818	-0.19%
2022/06/20	4.1	51.97	3.3	53.39	51.80	0.8	21,646	0.00%
2022/06/17	8.1	53.06	1	53.10	53.00	7.1	21,328	0.03%
2022/06/16	3	53.87	1	53.80	53.70	2	21,114	0.01%
2022/06/15	0	0.00	5.2	53.82	53.60	-5.2	21,307	-0.02%
2022/06/14	1.5	53.56	1	53.30	53.40	0.5	21,655	0.00%
2022/06/13	5.2	53.41	12.1	53.31	53.80	-6.9	21,737	-0.03%
2022/06/10	21	54.53	3	54.67	54.80	18	21,637	0.08%
2022/06/09	11.1	54.89	11	54.75	54.80	0.1	21,695	0.00%
2022/06/08	0.1	55.00	10	55.06	54.80	-9.9	21,644	-0.05%
2022/06/07	9.3	54.81	13	54.72	54.80	-3.8	21,762	-0.02%
2022/06/06	18	54.47	82	54.30	54.80	-64	21,784	-0.29%
2022/06/02	6	54.25	3	54.23	54.50	3	22,417	0.01%
2022/06/01	7.1	54.78	2	55.00	54.70	5	22,979	0.02%
2022/05/31	10.1	54.25	11.1	54.41	55.70	-1	22,896	0.00%
2022/05/30	24	53.41	18.3	53.70	54.00	5.7	22,429	0.03%
2022/05/27	0.1	52.82	16	52.69	52.60	-15.9	22,288	-0.07%
2022/05/26	10.1	51.72	8.2	52.12	51.50	1.9	22,215	0.01%
2022/05/25	24.9	51.14	15	51.43	51.40	9.9	22,592	0.04%
2022/05/24	17.6	52.31	7	52.07	52.00	10.6	22,536	0.05%
2022/05/23	13.4	52.43	48	52.44	52.30	-34.6	22,330	-0.15%
2022/05/20	20	53.11	48	53.26	52.90	-28	22,422	-0.12%
2022/05/19	38.3	52.77	2	53.00	52.70	36.3	22,386	0.16%
2022/05/18	12.2	53.86	21.2	53.76	54.10	-9	22,267	-0.04%
2022/05/17	9.9	52.72	0.3	52.90	52.60	9.6	22,037	0.04%
2022/05/16	50.1	53.69	7	53.17	53.20	43.1	21,829	0.20%
2022/05/13	70.7	54.30	15	54.26	54.30	55.7	21,687	0.26%
2022/05/12	57.6	54.82	99.4	54.90	54.10	-41.8	21,631	-0.19%
2022/05/11	24.7	56.61	6	56.40	56.20	18.7	21,071	0.09%
2022/05/10	39.4	57.68	13	57.92	58.00	26.4	20,754	0.13%
2022/05/09	31.8	58.90	28.3	58.97	58.70	3.5	20,458	0.02%
2022/05/06	9.1	61.08	17	61.11	61.20	-7.9	20,385	-0.04%
2022/05/05	9.2	62.61	53	62.51	62.30	-43.8	20,764	-0.21%
2022/05/04	3	62.70	3.5	62.60	62.90	-0.5	20,627	0.00%
2022/05/03	0.4	62.12	0	0.00	62.30	0.4	21,465	0.00%
2022/04/29	0.1	62.40	2	62.55	62.50	-2	21,850	-0.01%
2022/04/28	8	61.80	5	61.40	62.10	3	22,381	0.01%
2022/04/27	22.3	62.40	0	0.00	62.00	22.3	22,558	0.10%
2022/04/26	0.8	63.66	15	63.83	64.00	-14.2	22,855	-0.06%
2022/04/25	16.3	63.00	15.3	63.08	63.80	1	23,163	0.00%
2022/04/22	4.1	63.52	24	63.91	64.20	-19.9	23,431	-0.08%
2022/04/21	0.2	63.40	5	63.40	63.90	-4.8	24,414	-0.02%
2022/04/20	0.3	63.50	0	0.00	63.90	0.3	25,839	0.00%
2022/04/19	0.2	63.10	1	63.10	62.70	-0.9	26,378	0.00%
2022/04/18	38.1	62.89	3.3	62.74	62.80	34.8	27,777	0.13%
2022/04/15	3.4	64.08	20	64.14	64.00	-16.7	27,751	-0.06%
2022/04/14	2	64.90	6.5	64.82	64.70	-4.5	27,884	-0.02%
2022/04/13	0	0.00	27	65.44	65.40	-27	27,974	-0.10%
2022/04/12	1.2	64.57	2	64.40	64.90	-0.8	27,981	0.00%
2022/04/11	1.3	64.94	59	64.57	64.80	-57.7	28,013	-0.21%
2022/04/08	11.8	64.81	1.2	64.95	65.00	10.7	28,067	0.04%
2022/04/07	11	64.94	7.2	65.31	64.80	3.8	28,116	0.01%
2022/04/06	4	64.85	3.4	65.15	65.50	0.6	28,488	0.00%
2022/04/01	4	64.60	18.1	64.80	65.00	-14.1	28,650	-0.05%
2022/03/31	0.1	64.46	1	64.50	64.50	-0.9	28,580	0.00%
2022/03/30	0.1	64.18	16	64.37	64.40	-15.9	28,688	-0.06%
2022/03/29	0.2	63.50	4	63.77	63.80	-3.9	28,632	-0.01%
2022/03/28	2.3	62.90	1.4	62.81	63.30	0.9	28,632	0.00%
2022/03/25	22	63.65	17.1	63.54	63.50	4.9	28,679	0.02%
2022/03/24	34.2	63.99	2.3	63.97	64.30	31.9	28,745	0.11%
2022/03/23	2.5	64.71	28.8	64.82	64.80	-26.3	28,715	-0.09%
2022/03/22	4	63.58	1	63.30	63.60	3	28,460	0.01%
2022/03/21	0	0.00	3.1	63.44	63.60	-3.1	28,562	-0.01%
2022/03/18	11.1	63.29	5	63.60	63.30	6.1	28,550	0.02%
2022/03/17	3	62.57	24.1	63.01	63.10	-21.1	28,392	-0.07%
2022/03/16	0.1	61.55	14.1	61.79	62.00	-14	28,028	-0.05%
2022/03/15	13	61.02	9	61.29	61.30	4	27,888	0.01%
2022/03/14	0.1	61.10	31	61.11	61.20	-31	27,942	-0.11%
2022/03/11	1.3	60.28	13.3	60.41	60.30	-12	28,019	-0.04%
2022/03/10	7	59.97	12.1	60.28	60.30	-5	28,069	-0.02%
2022/03/09	13.8	59.06	11.1	59.09	59.00	2.7	27,951	0.01%
2022/03/08	50.7	58.39	13	58.43	58.50	37.7	27,980	0.13%
2022/03/07	44.2	59.23	125.2	59.32	59.40	-81	27,493	-0.29%	大賣/
2022/03/04	10.9	61.35	72	61.46	61.20	-61.1	27,369	-0.22%
2022/03/03	6	62.08	26.4	62.17	62.10	-20.3	27,473	-0.07%
2022/03/02	17.2	61.97	18	61.93	62.00	-0.8	28,000	0.00%
2022/03/01	17.1	62.33	30.3	62.35	62.60	-13.3	28,021	-0.05%
2022/02/25	35.4	62.41	2.6	62.30	62.30	32.8	27,836	0.12%
2022/02/24	19.7	62.99	45	62.78	63.00	-25.3	27,194	-0.09%
2022/02/23	27	63.69	2	63.85	63.70	25	26,972	0.09%
2022/02/22	52.5	63.72	20	63.68	63.70	32.5	27,302	0.12%
2022/02/21	5	64.20	6.1	64.35	64.60	-1.1	27,870	0.00%
2022/02/18	11.4	64.26	16	64.51	64.60	-4.6	28,908	-0.02%
2022/02/17	24.3	64.59	6	64.58	64.70	18.3	28,921	0.06%
2022/02/16	8.2	64.54	5	64.64	64.80	3.2	29,058	0.01%
2022/02/15	18	64.44	8.5	64.67	64.30	9.5	29,080	0.03%
2022/02/14	86.9	64.02	8	63.95	64.20	78.9	28,997	0.27%
2022/02/11	15.1	65.38	28.8	65.32	65.60	-13.8	28,556	-0.05%
2022/02/10	22.1	65.43	10	65.22	65.80	12.1	28,542	0.04%
2022/02/09	24	66.00	4	65.90	66.00	20	28,438	0.07%
2022/02/08	2	66.25	5.7	65.96	66.00	-3.7	28,310	-0.01%
2022/02/07	5.3	64.71	27.2	64.87	65.70	-21.9	28,037	-0.08%
2022/01/26	15	63.35	14	63.45	63.30	1	27,436	0.00%
2022/01/25	61.3	62.74	18.4	62.98	63.00	42.9	27,281	0.16%
2022/01/24	21.1	64.01	26.9	64.12	64.30	-5.8	26,533	-0.02%
2022/01/21	68.6	64.76	44.7	64.42	64.40	23.9	26,308	0.09%
2022/01/20	55.1	65.34	26	65.77	65.80	29.1	25,817	0.11%
2022/01/19	73.5	65.96	17	66.08	66.10	56.5	25,418	0.22%
2022/01/18	14.3	66.69	22.3	66.67	66.90	-8	25,119	-0.03%
2022/01/17	80.8	66.78	18.3	67.01	66.50	62.6	24,722	0.25%
2022/01/14	119.1	67.06	87	67.49	67.70	32.1	24,258	0.13%	大買/
2022/01/13	119.1	66.40	108.8	66.73	67.40	10.3	23,316	0.04%	大買/大賣/
2022/01/12	24.1	64.47	17.9	64.56	64.70	6.2	21,953	0.03%
2022/01/11	45.1	63.43	95.9	63.62	64.50	-50.8	21,511	-0.24%
2022/01/10	1.5	62.03	8.2	61.92	62.10	-6.8	20,409	-0.03%
2022/01/07	8.1	62.05	3.1	61.97	62.00	5	20,966	0.02%
2022/01/06	7.6	61.79	108	61.81	62.00	-100.4	20,926	-0.48%	大賣/
2022/01/05	4.8	61.72	1	61.80	61.90	3.8	21,025	0.02%
2022/01/04	9.1	61.62	4	61.75	62.00	5.1	21,301	0.02%
2022/01/03	7.7	62.17	7	62.44	61.60	0.7	21,247	0.00%
2021/12/30	27.1	62.63	96	62.61	62.50	-68.9	21,312	-0.32%
2021/12/29	40	63.17	118	62.89	63.00	-78	21,562	-0.36%	大賣/
2021/12/28	6.3	62.19	41.1	62.13	62.30	-34.8	21,270	-0.16%
2021/12/27	3	61.30	7	61.30	61.30	-4	21,022	-0.02%
2021/12/24	0.8	60.77	28	61.07	61.10	-27.3	21,269	-0.13%
2021/12/23	1	60.30	1	60.50	60.50	0	21,191	0.00%
2021/12/22	25.1	60.27	3	60.23	60.30	22.1	21,569	0.10%
2021/12/21	2	60.40	0.1	60.30	60.30	2	21,880	0.01%
2021/12/20	6.1	60.07	0	0.00	59.90	6.1	22,127	0.03%
2021/12/17	0	0.00	4	60.50	60.50	-4	22,128	-0.02%
2021/12/16	0.1	60.20	0.2	60.20	60.30	-0.1	22,181	0.00%
2021/12/15	7.1	59.96	3	60.03	59.80	4.1	23,144	0.02%
2021/12/14	6.2	60.20	3	60.13	60.20	3.2	23,418	0.01%
2021/12/13	6.1	61.00	5.7	61.09	60.70	0.4	23,489	0.00%
2021/12/10	10.4	60.65	1.1	60.71	60.50	9.3	23,478	0.04%
2021/12/09	6.9	60.62	8	60.60	60.70	-1.1	23,745	0.00%
2021/12/08	10	60.80	18.2	60.83	60.70	-8.2	24,282	-0.03%
2021/12/07	1	60.48	1	60.40	60.70	0	24,250	0.00%
2021/12/06	2.1	59.90	9	59.89	60.00	-7	24,185	-0.03%
2021/12/03	35.1	59.97	10	59.98	59.90	25.1	24,450	0.10%
2021/12/02	20.6	59.39	1.8	59.49	59.50	18.8	24,487	0.08%
2021/12/01	4.5	59.57	12	59.63	59.90	-7.5	24,530	-0.03%
2021/11/30	37	59.42	2	59.90	60.00	35	24,737	0.14%
2021/11/29	49.8	59.39	18	59.40	59.30	31.8	24,589	0.13%
2021/11/26	73.5	60.29	14	60.65	60.20	59.5	24,564	0.24%
2021/11/25	5.3	61.42	12.6	61.29	61.60	-7.4	24,616	-0.03%
2021/11/24	11.5	61.48	2	61.30	61.10	9.5	25,499	0.04%
2021/11/23	20.1	60.95	75	61.13	60.80	-54.9	26,165	-0.21%
2021/11/22	24.2	61.30	4.5	61.36	61.10	19.6	26,300	0.07%
2021/11/19	77.3	61.98	34	61.98	61.80	43.3	26,148	0.17%
2021/11/18	23.1	62.84	77.1	62.69	63.00	-54.1	26,009	-0.21%
2021/11/17	67.8	61.12	223.3	61.17	62.20	-155.6	25,582	-0.61%	大賣/鉅額交易
2021/11/16	18	59.89	17	59.91	60.00	1	24,753	0.00%
2021/11/15	15.2	59.81	11.3	59.74	59.70	4	25,028	0.02%
2021/11/12	9.1	58.81	0.4	58.70	58.90	8.7	25,037	0.03%
2021/11/11	34.5	58.39	4.1	58.50	58.60	30.4	25,109	0.12%
2021/11/10	5.1	58.50	1	58.40	58.60	4.1	25,537	0.02%
2021/11/09	1.5	58.49	1	58.50	58.50	0.5	25,888	0.00%
2021/11/08	7	58.59	4.7	58.45	58.70	2.3	26,117	0.01%
2021/11/05	5	57.74	4	58.25	58.50	1	26,758	0.00%
2021/11/04	0	0.00	4	57.90	57.90	-4	26,864	-0.01%
2021/11/03	1.1	57.42	0.1	57.62	57.60	1	27,081	0.00%
2021/11/02	5.1	57.58	0	0.00	57.40	5.1	27,239	0.02%
2021/11/01	11.4	57.76	21.5	57.80	57.60	-10.1	27,260	-0.04%
2021/10/29	1.6	57.88	0.1	57.80	58.10	1.5	27,334	0.01%
2021/10/28	2.4	58.27	0	0.00	58.10	2.4	27,308	0.01%
2021/10/27	8.1	58.54	0	0.00	58.70	8.1	27,635	0.03%
2021/10/26	0	0.00	5.8	59.03	59.10	-5.8	27,866	-0.02%
2021/10/25	1.3	58.07	1	58.40	58.40	0.3	28,078	0.00%
2021/10/22	8	58.28	1	58.30	58.30	7	29,110	0.02%
2021/10/21	0	0.00	16.3	58.92	58.70	-16.3	29,638	-0.05%
2021/10/20	1	58.10	1	58.70	58.30	0	30,673	0.00%
2021/10/19	2	58.75	2	59.00	58.40	0	31,486	0.00%
2021/10/18	20	58.78	11	58.89	58.70	9	32,501	0.03%
2021/10/15	13.5	58.03	75.1	58.16	58.30	-61.5	32,787	-0.19%
2021/10/14	1	56.30	1	56.60	56.60	0	33,317	0.00%
2021/10/13	6.1	56.30	7	56.49	56.20	-0.9	33,994	0.00%
2021/10/12	22.4	55.91	2	56.05	56.40	20.4	34,767	0.06%
2021/10/08	4.1	57.20	2	57.05	57.10	2.1	35,161	0.01%
2021/10/07	7.2	57.24	17	57.39	57.10	-9.8	35,822	-0.03%
2021/10/06	46	56.50	5	57.06	57.10	41	36,388	0.11%
2021/10/05	6.7	55.95	11	55.75	56.40	-4.4	37,311	-0.01%
2021/10/04	5.8	56.49	1	57.10	56.60	4.8	37,369	0.01%
2021/10/01	31	57.05	52	56.80	56.90	-21	37,567	-0.06%
2021/09/30	4.1	57.78	4.5	57.64	57.90	-0.4	37,394	0.00%
2021/09/29	14.4	57.83	7.1	58.04	58.00	7.4	37,382	0.02%
2021/09/28	5	58.48	18.8	58.96	59.00	-13.8	37,072	-0.04%
2021/09/27	7	58.27	37.6	58.43	58.70	-30.6	36,833	-0.08%
2021/09/24	1.1	57.80	5.2	57.92	57.80	-4.2	36,647	-0.01%
2021/09/23	14.3	57.39	42	57.22	57.50	-27.8	36,726	-0.08%
2021/09/22	107.4	56.70	24	56.75	56.80	83.4	36,863	0.23%	大買/
2021/09/17	26.2	59.10	1	59.90	58.90	25.2	35,916	0.07%
2021/09/16	31.1	59.72	7.1	60.07	59.70	24	35,754	0.07%
2021/09/15	3	59.30	37	59.78	59.50	-34	35,725	-0.10%
2021/09/14	16.5	60.00	17.8	59.83	59.80	-1.3	36,050	0.00%
2021/09/13	21.1	60.08	13.2	59.91	59.90	7.8	35,934	0.02%
2021/09/10	0	0.00	3.4	59.20	59.20	-3.4	36,179	-0.01%
2021/09/09	23.1	58.13	39.6	58.43	58.70	-16.5	36,410	-0.05%
2021/09/08	9.2	58.50	12.2	58.10	58.50	-3	36,458	-0.01%
2021/09/07	7	59.19	21.4	59.17	59.20	-14.4	36,413	-0.04%
2021/09/06	1	59.00	5	59.60	59.20	-4	36,440	-0.01%
2021/09/03	6	59.67	16.2	59.73	59.60	-10.2	36,509	-0.03%
2021/09/02	12.5	58.50	169.1	58.73	58.70	-156.6	36,261	-0.43%	大賣/鉅額交易
2021/09/01	9.1	59.17	104	59.21	59.20	-94.9	36,128	-0.26%	大賣/
2021/08/31	25.1	59.14	24.9	59.03	59.60	0.2	35,983	0.00%
2021/08/30	58.4	59.36	57.2	58.87	59.50	1.2	35,573	0.00%
2021/08/27	10	57.12	68.6	57.51	57.70	-58.6	34,791	-0.17%
2021/08/26	2.9	55.83	19	56.02	56.00	-16.1	34,212	-0.05%
2021/08/25	43.5	55.73	8.4	55.74	56.00	35.1	34,213	0.10%
2021/08/24	3.1	55.60	21.2	55.47	55.80	-18.1	34,194	-0.05%
2021/08/23	22.2	54.97	57.2	55.00	55.10	-35.1	34,292	-0.10%
2021/08/20	12.2	53.55	17.1	53.67	53.70	-4.9	34,591	-0.01%
2021/08/19	20.3	53.86	51	53.82	53.80	-30.7	35,416	-0.09%
2021/08/18	19.2	54.18	54	54.37	54.40	-34.8	35,187	-0.10%
2021/08/17	5.4	54.31	10	54.65	54.70	-4.7	35,285	-0.01%
2021/08/16	100.1	54.82	5	54.14	54.30	95.1	35,474	0.27%
2021/08/13	43.2	55.06	0.1	55.40	55.00	43.2	36,182	0.12%
2021/08/12	10.1	56.18	88.1	56.00	56.00	-78	36,421	-0.21%
2021/08/11	23.1	55.80	66.3	56.02	56.00	-43.3	37,296	-0.12%
2021/08/10	45	55.22	18	55.00	54.90	27	37,950	0.07%
2021/08/09	20.1	54.99	6	55.05	55.20	14.1	38,888	0.04%
2021/08/06	85	55.10	5	55.30	55.10	80	39,246	0.20%
2021/08/05	5.1	55.14	11	55.38	55.20	-5.9	40,324	-0.01%
2021/08/04	0.2	55.20	7	55.12	55.20	-6.8	42,419	-0.02%
2021/08/03	26	55.15	4	55.10	55.40	22	44,489	0.05%
2021/08/02	68.4	55.52	88	54.34	55.80	-19.6	45,914	-0.04%
2021/07/30	7	54.27	10	54.40	54.30	-3	46,113	-0.01%
2021/07/29	74.1	54.47	16	54.58	54.80	58.1	46,829	0.12%
2021/07/28	30.1	53.66	57.2	53.85	53.80	-27.1	47,764	-0.06%
2021/07/27	35.7	55.36	56	55.10	55.00	-20.3	47,571	-0.04%
2021/07/26	60	57.31	58.2	56.44	56.20	1.8	48,078	0.00%
2021/07/23	66.8	60.20	63.6	60.17	60.30	3.2	47,224	0.01%
2021/07/22	30.1	60.08	73.2	60.01	60.10	-43.1	46,760	-0.09%
2021/07/21	46.1	58.41	46.2	58.38	58.30	-0.1	46,106	0.00%
2021/07/20	46.4	58.12	63	57.94	57.90	-16.6	46,010	-0.04%
2021/07/19	93.5	59.99	22	59.77	59.70	71.4	45,057	0.16%
2021/07/16	86.9	59.56	28.8	59.20	59.80	58.2	44,842	0.13%
2021/07/15	77.3	58.03	30.8	57.97	58.10	46.5	44,376	0.10%
2021/07/14	152	56.96	65.7	56.83	57.00	86.3	44,314	0.19%	大買/
2021/07/13	31	56.65	12.8	56.73	56.10	18.2	44,523	0.04%
2021/07/12	34.1	56.46	51.6	56.68	55.70	-17.5	44,050	-0.04%
2021/07/09	12	53.88	0	0.00	53.80	12	43,356	0.03%
2021/07/08	32	54.47	15	54.51	54.40	17	43,206	0.04%
2021/07/07	6.1	53.72	1	53.70	54.00	5.1	43,295	0.01%
2021/07/06	0	54.10	3	54.27	54.10	-3	43,898	-0.01%
2021/07/05	3	54.17	4.5	54.20	54.20	-1.4	44,023	0.00%
2021/07/02	2.3	53.97	0	0.00	53.90	2.3	44,053	0.01%
2021/07/01	3	53.90	2	54.00	53.90	1	44,129	0.00%
2021/06/30	8	53.95	11	53.93	53.90	-3	44,225	-0.01%
2021/06/29	40	53.70	1	54.00	53.70	39	44,258	0.09%
2021/06/28	0.1	54.29	5.6	54.24	54.30	-5.5	44,316	-0.01%
2021/06/25	4.1	54.30	21.3	54.44	54.30	-17.2	44,617	-0.04%
2021/06/24	6	53.60	0	0.00	53.80	6	44,881	0.01%
2021/06/23	2	53.70	27.2	53.56	54.10	-25.1	45,398	-0.06%
2021/06/22	3.1	52.44	17	52.78	52.60	-13.9	45,248	-0.03%
2021/06/21	33.2	52.14	34	51.81	52.00	-0.8	45,507	0.00%
2021/06/18	30.3	53.51	1.2	53.53	53.60	29.1	45,701	0.06%
2021/06/17	10.2	53.71	7	54.00	54.00	3.2	45,680	0.01%
2021/06/16	8.7	53.88	2	54.50	54.30	6.7	46,507	0.01%
2021/06/15	8.4	54.36	0	0.00	54.30	8.4	46,545	0.02%
2021/06/11	41.6	54.59	30	55.20	54.50	11.6	46,897	0.02%
2021/06/10	11.2	54.29	10	54.53	54.70	1.1	46,959	0.00%
2021/06/09	23.3	54.03	2	54.30	54.30	21.3	47,718	0.04%
2021/06/08	3.1	54.71	2	54.85	54.80	1.1	48,075	0.00%
2021/06/07	33.2	54.33	0	0.00	54.70	33.2	49,977	0.07%
2021/06/04	10.1	54.93	44	55.19	55.00	-33.9	50,528	-0.07%
2021/06/03	9	55.93	18	55.86	55.80	-9	51,515	-0.02%
2021/06/02	16.1	55.86	31	55.96	56.30	-14.9	51,779	-0.03%
2021/06/01	11.2	55.88	5.7	55.77	55.80	5.4	51,618	0.01%
2021/05/31	16.1	55.89	42.4	56.03	55.90	-26.3	51,771	-0.05%
2021/05/28	24.1	55.37	68.1	55.14	55.50	-44.1	51,748	-0.09%
2021/05/27	70.4	53.43	38	53.49	54.40	32.4	51,388	0.06%
2021/05/26	11	54.19	4.1	54.23	54.40	6.9	51,390	0.01%
2021/05/25	29	54.26	22.2	54.30	54.30	6.8	52,113	0.01%
2021/05/24	33.2	53.59	10	53.83	53.90	23.2	52,112	0.04%
2021/05/21	34.1	54.75	39.2	54.77	54.20	-5.2	52,164	-0.01%
2021/05/20	39.2	53.64	12	53.52	53.30	27.2	51,138	0.05%
2021/05/19	63.5	54.16	33.2	54.21	54.30	30.3	50,805	0.06%
2021/05/18	11.1	52.91	53.5	53.04	53.50	-42.5	50,042	-0.08%
2021/05/17	51	49.25	51.5	49.38	48.65	-0.4	49,415	0.00%
2021/05/14	46.2	51.47	40	51.62	51.50	6.2	48,429	0.01%
2021/05/13	44.6	51.43	61	50.88	51.10	-16.5	47,837	-0.03%
2021/05/12	172.2	54.45	66.4	52.24	52.30	105.8	46,707	0.23%	大買/鉅額交易
2021/05/11	95.7	57.44	219.9	56.59	56.60	-124.3	44,799	-0.28%	大賣/鉅額交易
2021/05/10	46.3	57.81	54.3	57.20	58.20	-8	42,722	-0.02%
2021/05/07	15.1	55.02	19.2	55.08	55.10	-4.1	41,585	-0.01%
2021/05/06	52.1	54.36	66.4	54.77	54.40	-14.3	41,421	-0.03%
2021/05/05	69.2	53.76	195.2	53.85	53.60	-126	40,596	-0.31%	大賣/鉅額交易
2021/05/04	13.3	51.53	13	52.22	51.70	0.3	39,590	0.00%
2021/05/03	88.4	53.29	28.1	53.50	52.60	60.3	38,914	0.15%
2021/04/29	5.5	52.37	18.8	52.58	52.30	-13.2	38,083	-0.03%
2021/04/28	32.2	53.35	69.7	53.19	53.00	-37.5	37,858	-0.10%
2021/04/27	21.1	52.80	85	52.56	52.90	-64	37,854	-0.17%
2021/04/26	75.1	51.92	59.7	51.93	52.10	15.4	37,332	0.04%
2021/04/23	5	50.80	36	50.74	50.90	-31	37,028	-0.08%
2021/04/22	39.4	50.81	46.9	51.21	50.70	-7.6	37,188	-0.02%
2021/04/21	21	50.67	14	50.49	50.90	7	36,739	0.02%
2021/04/20	29.6	51.55	24.6	51.04	51.40	5	36,446	0.01%
2021/04/19	13	50.74	102.3	51.16	51.60	-89.3	36,139	-0.25%	大賣/
2021/04/16	7.2	49.54	49	49.52	49.85	-41.9	35,728	-0.12%
2021/04/15	3.1	49.48	51.1	49.48	49.80	-48	36,111	-0.13%
2021/04/14	22	48.55	22.2	48.51	48.55	-0.2	35,836	0.00%
2021/04/13	4.1	49.15	32.2	49.37	49.00	-28.1	35,813	-0.08%
2021/04/12	29.1	48.71	48.9	48.72	48.80	-19.8	35,490	-0.06%
2021/04/09	27.7	47.24	4	47.19	47.25	23.7	34,922	0.07%
2021/04/08	20.7	47.60	52.7	47.61	47.65	-32.1	34,974	-0.09%
2021/04/07	32.6	48.02	54	47.99	48.00	-21.4	35,423	-0.06%
2021/04/06	8.2	48.01	21	48.03	48.00	-12.8	35,289	-0.04%
2021/04/01	15.7	48.13	23	48.05	47.95	-7.3	35,054	-0.02%
2021/03/31	12.2	47.80	79.1	48.03	47.95	-66.9	34,785	-0.19%
2021/03/30	12.1	47.71	38.1	47.66	48.00	-26	34,421	-0.08%
2021/03/29	6	47.87	15.1	48.00	48.00	-9.1	34,025	-0.03%
2021/03/26	24	47.53	83.6	47.51	47.60	-59.6	33,554	-0.18%
2021/03/25	52.1	47.09	57	46.98	46.85	-4.9	32,936	-0.01%
2021/03/24	1.1	46.72	0.4	46.47	46.50	0.8	32,734	0.00%
2021/03/23	18.8	46.72	129.2	46.65	46.80	-110.5	32,299	-0.34%	大賣/鉅額交易
2021/03/22	56	45.27	7.1	45.30	45.60	48.9	31,355	0.16%
2021/03/19	86.8	45.05	9	44.73	44.60	77.8	31,210	0.25%
2021/03/18	47	45.70	6.8	45.55	45.45	40.2	30,492	0.13%
2021/03/17	19.3	45.90	5.1	45.77	45.80	14.2	30,786	0.05%
2021/03/16	14.1	46.58	19	46.38	46.45	-4.9	30,652	-0.02%
2021/03/15	15	46.83	109.7	46.81	46.70	-94.7	30,476	-0.31%	大賣/
2021/03/12	60	45.78	39	45.70	45.90	21	29,745	0.07%
2021/03/11	74.4	46.01	248.1	46.51	45.75	-173.8	29,369	-0.59%	大賣/鉅額交易
2021/03/10	39.3	44.45	31.5	44.51	44.55	7.8	27,637	0.03%
2021/03/09	15.4	43.90	83.5	43.94	44.30	-68.1	27,111	-0.25%
2021/03/08	59	42.84	23.2	42.96	42.90	35.8	26,040	0.14%
2021/03/05	0	0.00	14	42.32	42.55	-14	25,732	-0.05%
2021/03/04	3	42.18	7	42.48	42.35	-4	26,329	-0.02%
2021/03/03	2.4	42.33	15.2	42.57	42.55	-12.9	26,140	-0.05%
2021/03/02	4.1	42.13	6.5	42.48	41.90	-2.4	25,848	-0.01%
2021/02/26	57.9	42.77	192.1	43.01	41.95	-134.3	25,574	-0.52%	大賣/鉅額交易
2021/02/25	46.2	43.25	41.3	43.40	43.60	4.9	24,484	0.02%
2021/02/24	13	42.87	65	42.74	42.65	-52	23,685	-0.22%
2021/02/23	9.2	42.34	20	42.49	42.70	-10.9	23,411	-0.05%
2021/02/22	19.1	41.93	43.6	42.10	42.05	-24.5	23,044	-0.11%
2021/02/19	18	41.87	1.6	41.90	41.85	16.4	23,212	0.07%
2021/02/18	20	42.31	17.1	42.38	42.20	2.9	23,510	0.01%
2021/02/17	5.2	41.54	41.3	41.76	41.95	-36.1	23,256	-0.16%
2021/02/05	2.2	40.58	25.2	40.51	40.60	-23	22,569	-0.10%
2021/02/04	78	40.48	5	40.42	40.70	73	22,690	0.32%
2021/02/03	1	40.35	4	40.30	40.30	-3	23,248	-0.01%
2021/02/02	9.6	40.26	3	40.30	40.30	6.6	23,781	0.03%
2021/02/01	4	39.95	0	0.00	39.90	4	23,619	0.02%
2021/01/29	88.3	40.05	51	40.06	39.90	37.3	23,454	0.16%
2021/01/28	10	40.28	1	40.10	40.10	9	23,051	0.04%
2021/01/27	2	40.50	7	40.60	40.50	-5	22,758	-0.02%
2021/01/26	6.1	40.60	35	40.58	40.50	-28.9	22,636	-0.13%
2021/01/25	1	41.00	5	40.95	41.00	-4	22,281	-0.02%
2021/01/22	49.1	40.65	4	40.56	40.55	45.1	22,278	0.20%
2021/01/21	16.3	40.72	55	40.87	40.65	-38.7	22,163	-0.17%
2021/01/20	34.2	40.89	18	40.99	40.65	16.2	22,023	0.07%
2021/01/19	1.3	41.35	18	41.40	41.35	-16.8	21,456	-0.08%
2021/01/18	33.9	41.23	54	41.21	41.20	-20.1	21,418	-0.09%
2021/01/15	11.2	42.06	4	42.01	41.80	7.2	21,144	0.03%
2021/01/14	6	42.37	28.1	42.33	42.50	-22.1	20,941	-0.11%
2021/01/13	33.2	42.42	10	42.34	42.40	23.2	20,773	0.11%
2021/01/12	43.1	42.59	119	42.61	42.30	-75.9	20,539	-0.37%	大賣/
2021/01/11	43.6	42.49	80	42.72	42.60	-36.4	20,111	-0.18%
2021/01/08	184.6	42.56	72.3	42.72	42.85	112.3	19,630	0.57%	大買/鉅額交易
2021/01/07	65.2	41.87	29	41.88	41.90	36.2	19,033	0.19%
2021/01/06	55	41.74	2	41.85	41.55	53	18,772	0.28%
2021/01/05	4	42.05	40.3	42.10	42.10	-36.3	18,538	-0.20%
2021/01/04	20.6	41.98	33	42.01	42.05	-12.4	18,450	-0.07%
2020/12/31	24	42.39	26.4	42.32	42.25	-2.4	18,361	-0.01%
2020/12/30	57	41.81	23.2	41.98	42.20	33.8	18,042	0.19%
2020/12/29	12.4	41.38	3.8	41.28	41.35	8.6	17,439	0.05%
2020/12/28	11	41.21	120	41.15	41.30	-109	17,426	-0.63%	大賣/鉅額交易
2020/12/25	2	41.10	0	0.00	41.15	2	17,445	0.01%
2020/12/24	6.1	41.21	0	0.00	41.00	6.1	17,480	0.03%
2020/12/23	8.5	40.96	73	40.96	40.95	-64.5	17,482	-0.37%
2020/12/22	1.1	41.28	10	41.31	41.05	-8.9	17,563	-0.05%
2020/12/21	1.1	41.10	7	41.34	41.55	-5.9	17,838	-0.03%
2020/12/18	8.2	41.13	1	41.15	41.20	7.2	17,909	0.04%
2020/12/17	0	0.00	1.1	41.21	41.35	-1.1	17,886	-0.01%
2020/12/16	47	41.33	33	41.34	41.55	14	18,034	0.08%
2020/12/15	15	41.07	5	41.16	41.10	10	18,107	0.06%
2020/12/14	1	41.70	11	41.87	41.80	-10	18,052	-0.06%
2020/12/11	67.9	41.98	25.3	41.91	41.95	42.6	17,874	0.24%
2020/12/10	4.1	41.31	28.2	41.14	41.45	-24.1	17,252	-0.14%
2020/12/09	0	0.00	23	40.76	41.00	-23	16,918	-0.14%
2020/12/08	8	40.58	10	40.78	40.95	-2	16,800	-0.01%
2020/12/07	1	40.55	2.4	40.79	40.95	-1.4	16,625	-0.01%
2020/12/04	41	40.44	4	40.75	40.75	37	16,401	0.23%
2020/12/03	14.5	40.39	0	0.00	40.30	14.5	16,082	0.09%
2020/12/02	11	40.51	2	40.50	40.50	9	15,847	0.06%
2020/12/01	11.7	40.46	2.1	40.70	40.70	9.6	15,754	0.06%
2020/11/30	33	41.01	12	41.13	40.40	21	15,706	0.13%
2020/11/27	7.5	41.34	2	41.45	41.35	5.5	15,118	0.04%
2020/11/26	4.3	41.41	0	0.00	41.50	4.3	15,129	0.03%
2020/11/25	8	41.50	12	41.65	41.45	-4	15,243	-0.03%
2020/11/24	0	0.00	7	41.59	41.50	-7	15,216	-0.05%
2020/11/23	1	41.60	20.3	41.59	41.70	-19.3	15,219	-0.13%
2020/11/20	37	41.13	12	41.11	41.30	25	15,158	0.16%
2020/11/19	5	41.46	24	41.56	41.50	-19	15,078	-0.13%
2020/11/18	26	41.70	20	41.73	41.80	6	14,889	0.04%
2020/11/17	20	41.34	137.5	41.44	41.50	-117.5	14,523	-0.81%	大賣/鉅額交易
2020/11/16	1	40.85	25	40.88	40.95	-24	14,234	-0.17%
2020/11/13	3	40.52	2	40.45	40.55	1	14,240	0.01%
2020/11/12	3	40.40	10	40.66	40.55	-7	14,160	-0.05%
2020/11/11	19	40.98	15.1	41.06	41.25	3.9	13,958	0.03%
2020/11/10	1.5	40.18	31.8	40.27	40.40	-30.3	13,287	-0.23%
2020/11/09	1	39.60	5	39.55	39.60	-4	12,736	-0.03%
2020/11/06	0	0.00	2	39.23	39.30	-2	12,766	-0.02%
2020/11/05	5	39.00	28	39.08	39.20	-23	12,944	-0.18%
2020/11/04	6	39.00	10	39.06	39.15	-4	13,025	-0.03%
2020/11/03	0	0.00	6	38.88	38.90	-6	12,916	-0.05%
2020/11/02	0.6	38.65	5	38.63	38.65	-4.4	12,939	-0.03%
2020/10/30	0	0.00	3	38.52	38.40	-3	12,953	-0.02%
2020/10/29	61.6	38.21	2	38.25	38.15	59.6	12,795	0.47%
2020/10/28	2	38.45	1	38.40	38.60	1	12,906	0.01%
2020/10/27	3	38.67	3.5	38.68	38.60	-0.5	13,093	0.00%
2020/10/26	1	38.70	7.9	38.84	38.95	-6.9	13,285	-0.05%
2020/10/23	3	38.40	3.3	38.59	38.60	-0.3	13,364	0.00%
2020/10/22	0	0.00	1.5	38.55	38.50	-1.5	13,557	-0.01%
2020/10/21	2	38.40	20.5	38.41	38.40	-18.5	13,560	-0.14%
2020/10/20	20	38.25	1	38.35	38.45	19	13,633	0.14%
2020/10/19	3	38.40	2	38.40	38.40	1	13,674	0.01%
2020/10/16	12	38.25	1	38.25	38.15	11	13,761	0.08%
2020/10/15	51	38.26	0	0.00	38.20	51	13,918	0.37%
2020/10/14	3	38.57	1	38.80	38.60	2	13,826	0.01%
2020/10/13	7.7	38.50	2	38.53	38.45	5.7	13,800	0.04%
2020/10/12	7	38.44	0	0.00	38.60	7	13,841	0.05%
2020/10/08	9	38.48	0	0.00	38.45	9	13,875	0.06%
2020/10/07	152	38.67	12	38.63	38.60	140	13,829	1.01%	大買/鉅額交易
2020/10/06	2.3	38.71	1.5	38.72	38.65	0.8	13,931	0.01%
2020/10/05	3	38.50	2	38.70	38.45	1	14,007	0.01%
2020/09/29	2	38.73	16	38.70	38.70	-14	14,196	-0.10%
2020/09/28	11	38.31	3	38.38	38.55	8	14,372	0.06%
2020/09/25	16	38.08	10	38.14	38.10	6	14,579	0.04%
2020/09/24	97.1	38.12	3	38.13	38.00	94.1	14,574	0.65%
2020/09/23	26	38.80	1	38.80	39.00	25	14,327	0.17%
2020/09/22	67.1	39.08	33.3	38.84	39.00	33.9	14,432	0.23%
2020/09/21	110.1	39.38	69	39.25	39.10	41.1	14,877	0.28%	大買/
2020/09/18	8	39.54	0.2	39.70	39.50	7.8	14,881	0.05%
2020/09/17	2	39.75	2	39.70	39.65	0	14,810	0.00%
2020/09/16	0.5	40.10	3	40.07	40.20	-2.5	14,831	-0.02%
2020/09/15	1	39.95	4	40.06	40.10	-3	14,830	-0.02%
2020/09/14	34	39.89	4	39.91	40.10	30	14,989	0.20%
2020/09/11	2	39.75	6	39.89	39.90	-4	15,115	-0.03%
2020/09/10	2	39.65	26	39.60	39.75	-24	15,285	-0.16%
2020/09/09	17.1	39.18	1	39.40	39.45	16.1	15,487	0.10%
2020/09/08	31	39.40	0	0.00	39.55	31	15,642	0.20%
2020/09/07	8	39.47	5	39.50	39.35	3	15,853	0.02%
2020/09/04	5	39.49	1	39.45	39.45	4	16,308	0.02%
2020/09/03	0	0.00	5	39.80	39.85	-5	16,380	-0.03%
2020/09/02	43	39.56	0.3	39.75	39.55	42.7	16,465	0.26%
2020/09/01	0	0.00	9	39.74	39.85	-9	16,564	-0.05%
2020/08/31	45.7	39.85	32	39.85	39.85	13.7	16,599	0.08%
2020/08/28	8	40.03	0	0.00	39.95	8	16,722	0.05%
2020/08/27	1	40.05	5	40.05	40.00	-4	17,168	-0.02%
2020/08/26	7	40.21	35	40.35	40.55	-28	17,279	-0.16%
2020/08/25	40	40.43	0	0.00	40.50	40	17,329	0.23%
2020/08/24	5	39.94	0	0.00	39.90	5	17,594	0.03%
2020/08/21	22	39.90	0	0.00	39.85	22	17,819	0.12%
2020/08/20	8	39.88	10	39.75	39.80	-2	17,855	-0.01%
2020/08/19	15	40.87	6.1	40.83	40.55	8.9	17,898	0.05%
2020/08/18	3	40.52	1	40.50	40.60	2	17,722	0.01%
2020/08/17	0	0.00	51.2	40.68	40.70	-51.2	17,842	-0.29%
2020/08/14	2	40.30	0	0.00	40.30	2	17,866	0.01%
2020/08/13	3	40.60	26.2	40.55	40.70	-23.2	17,963	-0.13%
2020/08/12	2	40.28	2.1	40.37	40.45	-0.1	17,944	0.00%
2020/08/11	10	40.06	13	40.04	39.95	-3	17,791	-0.02%
2020/08/10	0	0.00	7	40.41	40.45	-7	17,663	-0.04%
2020/08/07	1	39.90	0	0.00	39.85	1	17,607	0.01%
2020/08/06	0.1	40.20	34	40.03	40.20	-33.9	17,597	-0.19%
2020/08/05	4	39.80	10.4	39.86	39.85	-6.4	17,608	-0.04%
2020/08/04	1	39.65	7	39.70	39.80	-6	17,688	-0.03%
2020/08/03	97	39.32	58	39.47	39.25	39	17,735	0.22%
2020/07/31	45	39.73	58	39.82	39.60	-13	17,563	-0.07%
2020/07/30	49	40.01	1	40.10	40.10	48	17,425	0.28%
2020/07/29	3	40.00	2	40.30	40.10	1	17,321	0.01%
2020/07/28	4	39.78	10	39.87	39.65	-6	17,566	-0.03%
2020/07/27	1	39.90	5	40.05	39.75	-4	17,939	-0.02%
2020/07/24	10	40.22	8	40.23	40.10	2	18,009	0.01%
2020/07/23	16	40.42	11	40.35	40.35	5	17,974	0.03%
2020/07/22	0.1	40.60	51	40.57	40.65	-50.9	18,028	-0.28%
2020/07/21	7	40.46	7	40.47	40.40	0	17,927	0.00%
2020/07/20	1	40.50	5	40.40	40.40	-4	17,759	-0.02%
2020/07/17	27	40.54	1	40.65	40.50	26	17,823	0.15%
2020/07/16	23	40.66	4	40.68	40.55	19	17,975	0.11%
2020/07/15	5.4	40.88	3	40.60	40.65	2.4	17,924	0.01%
2020/07/14	11	40.66	4	40.66	40.70	7	18,075	0.04%
2020/07/13	3	40.73	9	40.78	40.95	-6	18,211	-0.03%
2020/07/10	23	40.30	15	40.31	40.25	8	18,277	0.04%
2020/07/09	31.9	40.76	4	40.95	40.60	27.9	18,417	0.15%
2020/07/08	4	40.84	4	40.84	40.95	0	18,388	0.00%
2020/07/07	25.1	41.00	3	41.15	40.95	22.1	18,681	0.12%
2020/07/06	14	40.92	23	41.20	41.25	-9	18,613	-0.05%
2020/07/03	2	40.50	3	40.72	40.75	-1	18,579	-0.01%
2020/07/02	15	40.39	2	40.40	40.30	13	18,729	0.07%
2020/07/01	16	40.18	30.3	40.25	40.35	-14.3	18,993	-0.08%
2020/06/30	22	41.93	51.8	41.93	41.85	-29.8	18,782	-0.16%
2020/06/29	4	41.86	28.2	41.92	41.90	-24.2	18,456	-0.13%
2020/06/24	1	42.35	160	42.30	42.20	-159	18,341	-0.87%	大賣/鉅額交易
2020/06/23	1	42.30	43	42.19	42.30	-42	18,481	-0.23%
2020/06/22	3	42.07	1	42.05	42.10	2	18,405	0.01%
2020/06/19	2	42.10	3	42.07	42.10	-1	18,574	-0.01%
2020/06/18	1	42.00	5	42.06	42.15	-4	18,626	-0.02%
2020/06/17	0	0.00	12	42.15	42.20	-12	18,642	-0.06%
2020/06/16	2	41.95	45	41.79	41.90	-43	19,027	-0.23%
2020/06/15	8	41.04	43.4	41.12	40.90	-35.4	19,490	-0.18%
2020/06/12	24	40.68	17	40.69	40.70	7	19,726	0.04%
2020/06/11	47	41.58	12	41.74	41.00	35	20,145	0.17%
2020/06/10	2	42.00	18	42.27	42.35	-16	20,108	-0.08%
2020/06/09	41	41.99	91	41.98	42.00	-50	20,714	-0.24%
2020/06/08	1	41.70	12	41.92	41.90	-11	21,246	-0.05%
2020/06/05	4	41.60	17	41.55	41.60	-13	21,311	-0.06%
2020/06/04	21.3	41.50	9.2	41.49	41.55	12.1	21,536	0.06%
2020/06/03	20	40.91	61	41.07	41.40	-41	21,897	-0.19%
2020/06/02	35	40.35	7	40.40	40.35	28	21,748	0.13%
2020/06/01	6.3	40.23	11	40.36	40.25	-4.7	21,626	-0.02%
2020/05/29	5	39.75	11	39.73	40.05	-6	21,638	-0.03%
2020/05/28	7	39.91	16.6	39.88	39.50	-9.6	21,492	-0.04%
2020/05/27	7	40.09	4	40.16	40.15	3	21,928	0.01%
2020/05/26	12	39.49	57	39.92	39.90	-45	22,372	-0.20%
2020/05/25	6	39.09	0	0.00	39.15	6	22,190	0.03%
2020/05/22	10	39.43	4	39.43	39.25	6	22,264	0.03%
2020/05/21	10	39.83	18	39.81	39.95	-8	22,347	-0.04%
2020/05/20	8	39.67	12	39.71	39.65	-4	22,296	-0.02%
2020/05/19	2	39.45	17	39.51	39.45	-15	22,238	-0.07%
2020/05/18	5	39.00	1	39.00	39.00	4	22,156	0.02%
2020/05/15	11	39.21	6	39.14	39.05	5	22,160	0.02%
2020/05/14	1.5	39.22	1.5	39.22	39.15	0	22,118	0.00%
2020/05/13	8.9	39.45	0	0.00	39.55	8.9	22,045	0.04%
2020/05/12	2	39.50	12	39.57	39.60	-10	22,039	-0.05%
2020/05/11	175	39.81	5	39.71	39.60	170	22,106	0.77%	大買/鉅額交易
2020/05/08	5	39.20	1.1	39.30	39.25	3.9	22,176	0.02%
2020/05/07	4	38.93	7	39.05	38.85	-3	22,167	-0.01%
2020/05/06	19.1	38.75	11	38.75	38.80	8.1	22,195	0.04%
2020/05/05	13	39.06	6	39.12	38.90	7	22,223	0.03%
2020/05/04	25	38.94	0	0.00	38.80	25	22,279	0.11%
2020/04/30	14	39.62	87	39.62	39.90	-73	22,046	-0.33%
2020/04/29	0	0.00	24	38.67	38.45	-24	21,797	-0.11%
2020/04/28	12	37.98	6	38.03	38.00	6	21,841	0.03%
2020/04/27	0	0.00	6	37.96	38.00	-6	22,663	-0.03%
2020/04/24	10	37.28	0	0.00	37.05	10	22,655	0.04%
2020/04/23	11	37.40	6	37.41	37.25	5	22,786	0.02%
2020/04/22	6	36.73	10	36.87	37.20	-4	22,804	-0.02%
2020/04/21	20.2	37.11	18	37.57	37.00	2.2	22,784	0.01%
2020/04/20	5	38.15	3	38.08	38.00	2	22,772	0.01%
2020/04/17	15	38.13	22	38.35	38.20	-7	23,025	-0.03%
2020/04/16	26	37.72	2.1	37.76	37.80	23.9	22,915	0.10%
2020/04/15	47.8	38.19	18	38.14	38.30	29.8	22,791	0.13%
2020/04/14	31	37.83	23.4	37.88	38.00	7.7	22,766	0.03%
2020/04/13	16	37.47	10	37.39	37.40	6	22,579	0.03%
2020/04/10	34	37.49	23.1	37.50	37.80	10.9	22,597	0.05%
2020/04/09	10	36.10	5	36.19	36.20	5	22,305	0.02%
2020/04/08	11	35.72	11.1	35.75	35.75	-0.1	22,189	0.00%
2020/04/07	13	35.15	11	35.48	35.35	2	21,984	0.01%
2020/04/06	6.2	35.15	3	35.63	35.05	3.2	21,787	0.01%
2020/04/01	4	35.30	0	0.00	35.25	4	21,471	0.02%
2020/03/31	7	35.60	2	35.83	35.30	5	21,392	0.02%
2020/03/30	1	35.10	15	35.42	35.80	-14	21,116	-0.07%
2020/03/27	17	35.73	12	35.85	35.80	5	20,967	0.02%
2020/03/26	4	35.29	4	35.42	35.25	0	20,711	0.00%
2020/03/25	11.3	35.53	9	35.41	35.30	2.3	20,728	0.01%
2020/03/24	14	34.99	10	35.20	34.65	4	20,552	0.02%
2020/03/23	4	34.21	20	34.03	34.15	-16	20,477	-0.08%
2020/03/20	28	35.08	3.4	35.26	35.10	24.6	20,413	0.12%
2020/03/19	28	33.96	78	33.98	34.00	-50	19,997	-0.25%
2020/03/18	25	34.92	12	34.81	34.65	13	19,782	0.07%
2020/03/17	34.2	34.92	127	35.04	35.00	-92.8	19,559	-0.47%	大賣/
2020/03/16	81	36.08	27	35.96	35.80	54	19,289	0.28%
2020/03/13	31.5	35.53	38	35.92	37.00	-6.5	18,926	-0.03%
2020/03/12	408.5	37.64	388	37.62	37.50	20.5	18,171	0.11%	大買/大賣/
2020/03/11	16.4	38.78	20	39.00	38.60	-3.6	17,595	-0.02%
2020/03/10	18.6	38.89	34	39.04	39.00	-15.4	17,509	-0.09%
2020/03/09	76	38.75	27	38.72	38.55	49	17,666	0.28%
2020/03/06	54.8	39.56	0	0.00	39.50	54.8	16,962	0.32%
2020/03/05	3	40.08	2	40.13	40.15	1	16,604	0.01%
2020/03/04	9	39.77	4	39.78	39.75	5	16,734	0.03%
2020/03/03	27	39.87	4	39.88	39.80	23	16,625	0.14%
2020/03/02	65	39.48	39	39.60	39.50	26	16,401	0.16%
2020/02/27	33.1	40.13	21	40.26	40.05	12.1	16,358	0.07%
2020/02/26	6	40.48	2	40.60	40.65	4	15,944	0.03%
2020/02/25	12.2	40.62	7	40.55	40.70	5.2	15,823	0.03%
2020/02/24	12.8	40.92	0	0.00	40.85	12.8	15,822	0.08%
2020/02/21	9.6	41.36	0	0.00	41.30	9.6	15,705	0.06%
2020/02/20	9.4	41.71	7.6	41.70	41.60	1.8	15,756	0.01%
2020/02/19	2	41.70	7	41.64	41.75	-5	15,831	-0.03%
2020/02/18	8.7	41.26	1	41.50	41.50	7.7	15,879	0.05%
2020/02/17	4	41.35	1	41.35	41.40	3	15,918	0.02%
2020/02/14	7.3	41.56	0	0.00	41.65	7.3	15,980	0.05%
2020/02/13	7	41.64	2	41.65	41.60	5	16,248	0.03%
2020/02/12	14	41.91	27	41.89	41.80	-13	16,482	-0.08%
2020/02/11	16.3	41.60	30	41.66	41.65	-13.7	16,604	-0.08%
2020/02/10	4	40.71	11	40.90	40.90	-7	17,085	-0.04%
2020/02/07	23	41.03	10	41.07	41.05	13	18,245	0.07%
2020/02/06	5	41.30	9	41.29	41.50	-4	18,469	-0.02%
2020/02/05	2	40.88	4	40.86	40.95	-2	18,523	-0.01%
2020/02/04	17	40.22	31.7	40.69	40.70	-14.7	18,629	-0.08%
2020/02/03	24	40.00	135	40.09	40.20	-111	18,821	-0.59%	大賣/鉅額交易
2020/01/31	15.9	40.79	89	40.67	40.65	-73.1	18,706	-0.39%
2020/01/30	74.4	41.18	11	41.13	40.60	63.4	18,516	0.34%
2020/01/20	5.8	43.08	18.4	43.08	43.10	-12.6	17,715	-0.07%
2020/01/17	9	43.01	4	43.01	43.10	5	17,677	0.03%
2020/01/15	3	42.77	5.3	42.82	42.90	-2.3	17,693	-0.01%
2020/01/14	12	43.03	7	42.91	42.85	5	17,768	0.03%
2020/01/13	2	42.53	25	42.74	42.85	-23	17,602	-0.13%
2020/01/10	50	42.05	2	42.03	42.05	48	17,528	0.27%
2020/01/09	6	41.93	33.2	41.95	42.00	-27.2	17,525	-0.16%
2020/01/08	10.5	41.86	23	41.89	41.80	-12.5	17,684	-0.07%
2020/01/07	4	42.20	58	42.21	42.20	-54	17,626	-0.31%
2020/01/06	10	42.35	7	42.39	42.25	3	17,702	0.02%
2020/01/03	1	42.70	6	42.81	42.80	-5	17,577	-0.03%
2020/01/02	21	42.66	13	42.66	42.55	8	17,567	0.05%
2019/12/31	0	0.00	5	42.60	42.55	-5	17,551	-0.03%
2019/12/30	22.2	42.61	3.3	42.65	42.70	18.9	17,595	0.11%
2019/12/27	5	42.62	1	42.65	42.70	4	17,644	0.02%
2019/12/26	1	42.65	3.6	42.61	42.65	-2.6	17,649	-0.01%
2019/12/25	13.5	42.65	1.2	42.65	42.60	12.3	17,752	0.07%
2019/12/24	1.8	42.67	4.5	42.70	42.65	-2.7	17,858	-0.02%
2019/12/23	16.3	42.65	3	42.70	42.80	13.3	17,963	0.07%
2019/12/20	1	42.70	5	42.71	42.80	-4	17,985	-0.02%
2019/12/19	109	42.80	40	42.86	42.70	69	17,911	0.39%	大買/
2019/12/18	0	0.00	3	42.93	43.00	-3	17,810	-0.02%
2019/12/17	55	42.89	13	42.78	42.95	42	17,822	0.24%
2019/12/16	54	43.04	8	43.00	42.90	46	17,741	0.26%
2019/12/13	19	42.88	31	42.83	42.90	-12	17,562	-0.07%
2019/12/12	7.1	42.53	39	42.49	42.45	-31.9	17,156	-0.19%
2019/12/11	11	42.31	50	41.93	42.40	-39	16,948	-0.23%
2019/12/10	68	41.62	9	41.55	41.70	59	16,686	0.35%
2019/12/09	18.1	41.29	12.2	41.26	41.30	5.9	16,725	0.04%
2019/12/06	12	41.29	3	41.25	41.25	9	16,803	0.05%
2019/12/05	33	41.51	8	41.48	41.50	25	16,719	0.15%
2019/12/04	44.5	41.24	22.1	41.29	41.30	22.4	16,638	0.13%
2019/12/03	1	41.75	11	41.75	41.75	-10	16,293	-0.06%
2019/12/02	5	41.58	56	41.65	41.65	-51	16,325	-0.31%
2019/11/29	15	41.89	2	42.00	41.70	13	16,305	0.08%
2019/11/28	3.4	42.34	22	42.40	42.35	-18.6	16,108	-0.12%
2019/11/27	2	42.23	11	42.14	42.30	-9	16,237	-0.06%
2019/11/26	11.3	42.22	16	42.44	42.00	-4.7	16,257	-0.03%
2019/11/25	32.5	42.50	39	42.50	42.50	-6.6	15,681	-0.04%
2019/11/22	0	0.00	3	42.05	42.40	-3	15,745	-0.02%
2019/11/21	17.3	41.99	2	42.00	42.05	15.3	15,785	0.10%
2019/11/20	21	42.28	4	42.28	42.30	17	15,725	0.11%
2019/11/19	2	42.65	12	42.52	42.70	-10	15,676	-0.06%
2019/11/18	10.2	42.71	2	42.65	42.75	8.2	15,622	0.05%
2019/11/15	23.2	42.47	66	42.48	42.55	-42.8	15,615	-0.27%
2019/11/14	21	42.20	18	42.32	42.15	3	15,650	0.02%
2019/11/13	11	42.40	4	42.38	42.35	7	16,314	0.04%
2019/11/12	36.5	42.85	70	42.94	42.80	-33.5	16,422	-0.20%
2019/11/11	134	42.63	67	42.31	42.25	67	16,218	0.41%	大買/
2019/11/08	35.9	42.66	8	42.55	42.70	27.9	16,126	0.17%
2019/11/07	83	43.59	45	43.23	42.90	38	15,987	0.24%
2019/11/06	18	42.38	96.1	42.69	43.00	-78.1	15,346	-0.51%
2019/11/05	75	41.25	18.3	41.34	41.45	56.8	14,376	0.39%
2019/11/04	5	40.72	26	40.73	40.95	-21	14,252	-0.15%
2019/11/01	14	40.25	9	40.34	40.10	5	14,271	0.04%
2019/10/31	27	40.59	10	40.80	40.30	17	14,303	0.12%
2019/10/30	47.3	40.98	7	40.90	40.85	40.3	14,093	0.29%
2019/10/29	5	41.10	17	41.11	41.15	-12	14,014	-0.09%
2019/10/28	7	41.11	2	41.13	41.00	5	13,915	0.04%
2019/10/25	7.4	41.09	0	0.00	41.00	7.4	13,828	0.05%
2019/10/24	3	40.98	1	41.15	41.15	2	13,751	0.01%
2019/10/23	19	41.05	0	0.00	40.95	19	13,685	0.14%
2019/10/22	14	41.47	6	41.53	41.50	8	13,627	0.06%
2019/10/21	18	41.24	12	41.26	41.30	6	13,518	0.04%
2019/10/18	6.3	41.03	2	41.30	41.30	4.3	13,581	0.03%
2019/10/17	6	41.10	6	41.18	41.30	0	13,439	0.00%
2019/10/16	4	40.98	5.3	41.09	41.10	-1.3	13,435	-0.01%
2019/10/15	4.3	40.65	0	0.00	40.55	4.3	13,414	0.03%
2019/10/14	5	40.68	9	40.73	40.65	-4	13,459	-0.03%
2019/10/09	3	40.55	0	0.00	40.55	3	13,440	0.02%
2019/10/08	2	40.63	10	40.76	40.50	-8	13,540	-0.06%
2019/10/07	3	40.45	2.1	40.57	40.40	0.9	13,502	0.01%
2019/10/04	13	40.48	2	40.58	40.60	11	13,625	0.08%
2019/10/03	20	40.37	10	40.40	40.30	10	13,615	0.07%
2019/10/02	5	40.94	4	41.10	40.90	1	13,633	0.01%
2019/10/01	18	41.18	15	41.38	41.25	3	13,634	0.02%
2019/09/27	16	41.05	1.1	40.91	40.90	14.9	13,616	0.11%
2019/09/26	4	41.30	2	41.65	41.20	2	13,673	0.01%
2019/09/25	11	41.31	7	41.49	41.45	4	13,724	0.03%
2019/09/24	0.3	41.55	15	41.43	41.60	-14.7	14,042	-0.10%
2019/09/23	8	41.23	2.1	41.34	41.15	5.9	14,358	0.04%
2019/09/20	4	41.68	6	41.66	41.55	-2	14,704	-0.01%
2019/09/19	1	41.85	3	41.82	41.85	-2	14,570	-0.01%
2019/09/18	5	41.70	19	41.66	41.75	-14	14,537	-0.10%
2019/09/17	1	41.40	5	41.64	41.65	-4	14,537	-0.03%
2019/09/16	0.7	41.55	31	41.53	41.55	-30.3	14,558	-0.21%
2019/09/12	10	41.53	21	41.53	41.50	-11	14,586	-0.08%
2019/09/11	2	41.40	2.5	41.39	41.40	-0.5	14,658	0.00%
2019/09/10	4	41.30	36	41.37	41.40	-32	14,594	-0.22%
2019/09/09	3	40.82	9	40.94	40.95	-6	14,497	-0.04%
2019/09/06	3	40.67	6	40.68	40.80	-3	14,462	-0.02%
2019/09/05	0	0.00	18	40.38	40.50	-18	14,418	-0.12%
2019/09/04	3	39.93	0	0.00	39.95	3	14,295	0.02%
2019/09/03	4	39.84	0	0.00	39.80	4	14,539	0.03%
2019/09/02	7	39.95	5	40.15	39.95	2	14,675	0.01%
2019/08/30	0	0.00	16	39.75	40.15	-16	14,765	-0.11%
2019/08/29	18	39.50	15	39.55	39.50	3	14,673	0.02%
2019/08/28	45.2	39.88	5	39.98	39.95	40.2	14,763	0.27%
2019/08/27	1.2	39.76	15	39.75	39.75	-13.8	14,766	-0.09%
2019/08/26	26	39.34	5	39.49	39.50	21	14,823	0.14%
2019/08/23	1.4	39.89	0	0.00	39.85	1.4	14,870	0.01%
2019/08/22	15	39.50	0	0.00	39.45	15	14,954	0.10%
2019/08/21	22	39.61	1	39.60	39.50	21	16,263	0.13%
2019/08/20	10	39.82	2	39.85	39.70	8	16,260	0.05%
2019/08/19	11	39.83	13	39.86	40.00	-2	16,339	-0.01%
2019/08/16	53	39.12	28	39.64	39.55	25	16,312	0.15%
2019/08/15	35	39.40	72	39.35	39.35	-37	15,763	-0.23%
2019/08/14	20	39.93	14	39.99	39.75	6	15,935	0.04%
2019/08/13	96	39.93	1	39.90	39.80	95	16,024	0.59%
2019/08/12	9	40.06	8	40.28	40.00	1	16,218	0.01%
2019/08/08	4	39.96	6	39.99	39.95	-2	16,545	-0.01%
2019/08/07	22	39.74	1	39.80	39.80	21	16,841	0.12%
2019/08/06	14	39.53	3	40.00	39.90	11	17,733	0.06%
2019/08/05	19	39.99	48	39.99	39.95	-29	18,089	-0.16%
2019/08/02	25	40.10	17	40.04	40.10	8	18,151	0.04%
2019/08/01	33	40.53	33	40.58	40.50	0	18,301	0.00%
2019/07/31	75.3	40.97	9	40.88	40.80	66.3	18,319	0.36%
2019/07/30	1.5	41.22	27	41.20	41.10	-25.5	18,294	-0.14%
2019/07/29	6	41.23	1	41.25	41.20	5	18,573	0.03%
2019/07/26	3	41.13	19	41.12	41.15	-16	18,848	-0.08%
2019/07/25	10	41.20	10	41.24	41.20	0	19,265	0.00%
2019/07/24	14.1	41.19	50	41.20	41.15	-35.9	19,348	-0.19%
2019/07/23	15	41.28	0	0.00	41.20	15	19,390	0.08%
2019/07/22	96	41.14	3	41.40	41.40	93	19,369	0.48%
2019/07/19	17	41.17	1	41.30	41.05	16	19,374	0.08%
2019/07/18	8	41.17	33	41.18	41.10	-25	19,312	-0.13%
2019/07/17	18	41.38	3	41.37	41.30	15	19,217	0.08%
2019/07/16	25	41.58	1	41.55	41.55	24	18,975	0.13%
2019/07/15	4	41.66	12	41.71	41.65	-8	18,852	-0.04%
2019/07/12	37	41.74	10.4	41.77	41.60	26.6	18,882	0.14%
2019/07/11	22	41.99	0	0.00	41.95	22	18,952	0.12%
2019/07/10	10	41.98	8	42.13	42.20	2	19,114	0.01%
2019/07/09	6	41.79	46	41.85	41.85	-40	19,150	-0.21%
2019/07/08	65	41.87	69	41.91	41.95	-4	19,251	-0.02%
2019/07/05	2	42.35	9	42.41	42.35	-7	19,420	-0.04%
2019/07/04	68.7	42.52	8	42.74	42.50	60.7	19,631	0.31%
2019/07/03	18	42.39	51	42.29	42.25	-33	19,901	-0.17%
2019/07/02	51	42.48	8	42.49	42.65	43	20,241	0.21%
2019/07/01	30	42.10	43.5	42.32	42.70	-13.5	20,202	-0.07%
2019/06/28	47	43.31	29.7	43.22	43.00	17.3	19,887	0.09%
2019/06/27	4	43.13	24	43.11	43.20	-20	19,625	-0.10%
2019/06/26	11	42.81	63	42.76	42.75	-52	19,534	-0.27%
2019/06/25	0	0.00	35	42.56	42.60	-35	19,924	-0.18%
2019/06/24	5	42.26	13	42.41	42.55	-8	20,254	-0.04%
2019/06/21	0	0.00	7	42.39	42.30	-7	20,370	-0.03%
2019/06/20	1	42.55	3	42.60	42.55	-2	20,422	-0.01%
2019/06/19	0	0.00	11	42.46	42.55	-11	20,644	-0.05%
2019/06/18	2	42.15	5	42.00	42.20	-3	20,557	-0.01%
2019/06/17	2	41.48	1	41.30	41.65	1	20,707	0.00%
2019/06/14	2	41.40	0	0.00	41.30	2	21,035	0.01%
2019/06/13	5	41.53	10	41.41	41.65	-5	21,109	-0.02%
2019/06/12	1	41.80	1	41.90	41.90	0	21,261	0.00%
2019/06/11	1	42.00	0	0.00	42.10	1	21,226	0.00%
2019/06/06	0	0.00	5	40.85	40.75	-5	20,938	-0.02%
2019/06/05	2	41.35	0	0.00	41.10	2	20,946	0.01%
2019/06/04	6	41.40	2	41.48	41.45	4	20,924	0.02%
2019/06/03	0	0.00	52	41.00	41.05	-52	20,926	-0.25%
2019/05/31	7	40.95	3	40.88	40.80	4	20,935	0.02%
2019/05/30	40	40.50	0	0.00	40.50	40	20,823	0.19%
2019/05/29	3.3	40.32	0	0.00	40.30	3.3	21,156	0.02%
2019/05/28	8	40.51	1	40.90	40.35	7	21,292	0.03%
2019/05/27	7	40.64	1	40.85	40.75	6	20,084	0.03%
2019/05/24	4.4	40.93	0	0.00	40.60	4.4	20,117	0.02%
2019/05/23	0	0.00	13	40.97	41.00	-13	20,017	-0.06%
2019/05/22	6	40.96	0	0.00	41.15	6	20,047	0.03%
2019/05/21	2	41.10	18	40.93	41.50	-16	20,045	-0.08%
2019/05/20	2	40.20	0	0.00	40.20	2	19,732	0.01%
2019/05/17	36	40.06	3	39.95	40.00	33	19,779	0.17%
2019/05/16	23	40.31	30	40.15	40.00	-7	19,523	-0.04%
2019/05/15	46	41.03	4	40.96	40.95	42	19,277	0.22%
2019/05/14	60	40.42	5	40.45	40.45	55	19,168	0.29%
2019/05/13	12	42.28	0	0.00	41.95	12	18,279	0.07%
2019/05/10	27	43.59	0	0.00	43.20	27	17,969	0.15%
2019/05/09	9	43.84	0	0.00	43.50	9	18,064	0.05%
2019/05/08	7.2	44.06	2	44.05	44.05	5.2	17,820	0.03%
2019/05/07	4	44.43	0	0.00	44.35	4	17,976	0.02%
2019/05/06	2	44.40	0	0.00	44.50	2	18,096	0.01%
2019/05/03	3	45.40	50	45.32	45.45	-47	17,979	-0.26%
2019/05/02	0	0.00	13	45.46	45.65	-13	17,838	-0.07%
2019/04/30	1	44.60	3	44.75	44.70	-2	17,602	-0.01%
2019/04/29	20	44.65	1.3	44.61	44.60	18.7	17,665	0.11%
2019/04/26	10	44.40	0	0.00	44.50	10	17,852	0.06%
2019/04/25	12	44.45	1	44.45	44.35	11	18,088	0.06%
2019/04/24	1	44.40	3	44.35	44.30	-2	18,414	-0.01%
2019/04/22	1	44.45	0	0.00	44.35	1	19,135	0.01%
2019/04/19	1	44.30	0	0.00	44.35	1	19,298	0.01%
2019/04/18	7	44.06	2	44.20	44.20	5	19,368	0.03%
2019/04/17	4	44.14	0	0.00	44.10	4	19,526	0.02%
2019/04/16	19	44.07	5	44.10	44.10	14	19,348	0.07%
2019/04/15	19	44.27	8	44.30	44.15	11	19,302	0.06%
2019/04/12	0	0.00	2	44.20	44.10	-2	19,307	-0.01%
2019/04/11	8	44.23	0	0.00	44.15	8	19,349	0.04%
2019/04/10	0	0.00	9	44.20	44.20	-9	19,157	-0.05%
2019/04/09	5	44.22	0	0.00	44.30	5	18,921	0.03%
2019/04/08	33	44.44	1	44.40	44.30	32	18,599	0.17%
2019/04/03	5	44.85	0	0.00	44.80	5	18,081	0.03%
2019/04/02	0	0.00	1	44.80	44.80	-1	18,020	-0.01%
2019/04/01	2	44.58	2	44.70	44.50	0	18,047	0.00%
2019/03/29	8	44.38	4.2	44.33	44.95	3.8	17,832	0.02%
2019/03/28	38	44.10	22	44.00	44.00	16	17,709	0.09%
2019/03/27	25.2	44.55	8	44.73	44.50	17.2	17,366	0.10%
2019/03/26	2	45.18	8	45.30	45.25	-6	17,108	-0.04%
2019/03/25	10	45.44	10	45.44	45.40	0	17,067	0.00%
2019/03/22	6	46.18	5	46.21	46.20	1	16,893	0.01%
2019/03/21	0	0.00	2	46.78	46.75	-2	16,784	-0.01%
2019/03/20	3	46.83	11	46.91	46.95	-8	16,780	-0.05%
2019/03/19	10	46.39	36.1	46.43	46.65	-26.1	16,896	-0.15%
2019/03/18	0	0.00	1	45.70	45.80	-1	16,574	-0.01%
2019/03/15	1	45.20	1	45.25	45.45	0	16,518	0.00%
2019/03/14	2	45.20	0	0.00	45.10	2	16,273	0.01%
2019/03/13	13	45.13	3	45.15	45.15	10	16,385	0.06%
2019/03/12	5	45.05	3	45.00	45.00	2	16,479	0.01%
2019/03/11	9	44.45	0	0.00	44.40	9	16,510	0.05%
2019/03/08	3	44.47	0	0.00	44.45	3	16,503	0.02%
2019/03/07	5	44.70	0	0.00	44.65	5	16,730	0.03%
2019/03/06	1	44.85	5	45.00	44.95	-4	16,792	-0.02%
2019/03/05	3	44.90	3	44.85	44.60	0	17,051	0.00%
2019/03/04	5	43.95	14	44.40	44.90	-9	17,057	-0.05%
2019/02/25	7	45.50	1	45.45	45.55	6	16,530	0.04%
2019/02/22	7	45.20	30	45.25	45.40	-23	16,537	-0.14%
2019/02/21	6	45.23	3	45.05	45.40	3	16,449	0.02%
2019/02/20	8	45.00	2	44.90	45.15	6	16,347	0.04%
2019/02/19	20	44.55	4	44.68	44.60	16	16,200	0.10%
2019/02/18	1	44.50	0	0.00	44.40	1	16,200	0.01%
2019/02/15	21	44.53	0	0.00	44.20	21	15,981	0.13%
2019/02/14	167	44.65	1	44.65	44.55	166	15,903	1.04%	大買/鉅額交易
2019/02/13	0	0.00	1	44.05	44.30	-1	15,657	-0.01%
2019/02/12	3	44.02	39	43.69	43.90	-36	15,578	-0.23%
2019/02/11	39	43.69	0	0.00	43.55	39	15,524	0.25%
2019/01/30	64	43.64	0	0.00	43.60	64	15,374	0.42%
2019/01/29	50	43.74	7	43.83	43.90	43	15,060	0.29%
2019/01/28	23	43.52	1	43.60	43.80	22	14,887	0.15%
2019/01/25	6	43.59	62	43.55	43.50	-56	14,644	-0.38%
2019/01/24	4	43.60	2	43.55	43.55	2	14,477	0.01%
2019/01/23	15	43.96	0	0.00	43.75	15	14,456	0.10%
2019/01/22	3	44.20	13	44.07	44.20	-10	14,399	-0.07%
2019/01/21	9	43.82	23	43.87	43.80	-14	14,376	-0.10%
2019/01/18	8	43.53	15	43.67	43.50	-7	14,615	-0.05%
2019/01/17	25	43.87	15	43.82	43.80	10	14,497	0.07%
2019/01/16	15	43.54	0	0.00	43.60	15	14,322	0.10%
2019/01/15	82	44.02	0	0.00	43.75	82	14,030	0.58%
2019/01/14	5	44.51	0	0.00	44.40	5	13,493	0.04%
2019/01/11	0	0.00	8	45.68	45.55	-8	13,412	-0.06%
2019/01/10	0	0.00	2	45.90	45.85	-2	13,374	-0.01%
2019/01/09	10	45.87	2	45.93	45.95	8	13,385	0.06%
2019/01/08	2	45.20	0	0.00	45.15	2	13,203	0.02%
2019/01/07	6	45.34	1	45.40	45.20	5	13,425	0.04%
2019/01/04	6	44.53	0	0.00	44.55	6	13,467	0.04%
2019/01/03	7	45.23	0	0.00	45.15	7	13,852	0.05%
2019/01/02	2	46.08	1	46.75	45.90	1	13,837	0.01%
2018/12/25	2	45.98	50	46.10	46.00	-48	14,341	-0.33%
2018/12/24	3.2	46.40	0	0.00	46.50	3.2	14,365	0.02%
2018/12/22	2	46.90	0	0.00	46.85	2	14,281	0.01%
2018/12/21	1.1	46.86	6	46.85	46.95	-5	14,474	-0.03%
2018/12/20	0.1	47.25	1	47.55	47.00	-0.9	14,426	-0.01%
2018/12/19	2	46.93	2	47.00	47.25	0	14,318	0.00%
2018/12/18	2.1	47.23	0	0.00	47.20	2.1	14,270	0.01%
2018/12/17	1	47.55	0	0.00	47.70	1	14,372	0.01%
2018/12/14	1	47.55	0	0.00	47.55	1	14,530	0.01%
2018/12/13	1	48.05	36	47.81	48.25	-35	14,376	-0.24%
2018/12/12	42	47.40	0	0.00	47.50	42	14,310	0.29%
2018/12/10	23	47.55	0	0.00	47.60	23	13,959	0.16%
2018/12/07	5.1	48.15	0	0.00	48.15	5.1	13,964	0.04%
2018/12/06	7	48.06	10	48.10	48.25	-3	14,017	-0.02%
2018/12/05	0.1	48.60	0	0.00	48.40	0.1	14,099	0.00%
2018/12/04	5	48.72	1	48.75	48.95	4	14,067	0.03%
2018/12/03	2	49.05	3	49.10	49.10	-1	13,952	-0.01%
2018/11/30	2	48.75	15	48.60	48.55	-13	13,946	-0.09%
2018/11/29	1	48.60	0	0.00	48.55	1	13,686	0.01%
2018/11/28	5	48.70	0	0.00	48.80	5	13,485	0.04%
2018/11/27	2	49.10	0	0.00	49.05	2	13,178	0.02%
2018/11/26	1	49.75	0	0.00	49.55	1	13,145	0.01%
2018/11/21	0	0.00	2	50.10	50.20	-2	12,886	-0.02%
2018/11/20	1	50.30	1	50.80	50.20	0	12,820	0.00%
2018/11/19	0	0.00	1	50.90	51.00	-1	12,871	-0.01%
2018/11/16	1	50.70	0	0.00	50.70	1	12,855	0.01%
2018/11/15	3	50.43	4	50.85	50.80	-1	12,870	-0.01%
2018/11/12	2	50.80	0	0.00	50.80	2	13,061	0.02%
2018/11/09	0	0.00	7	50.93	51.00	-7	13,173	-0.05%
2018/11/08	0	0.00	7	50.40	50.90	-7	13,006	-0.05%
2018/11/07	1	49.70	10	50.01	50.10	-9	12,859	-0.07%
2018/11/02	2	48.90	1	49.50	49.50	1	12,818	0.01%
2018/11/01	1	48.50	0	0.00	48.75	1	12,752	0.01%
2018/10/31	0	0.00	1	48.50	49.00	-1	12,645	-0.01%
2018/10/29	1	47.10	0	0.00	47.50	1	12,456	0.01%
2018/10/26	5	47.94	0	0.00	47.40	5	12,309	0.04%
2018/10/25	2	48.73	0	0.00	48.70	2	11,924	0.02%
2018/10/24	4	49.24	0	0.00	49.75	4	11,850	0.03%
2018/10/23	5	49.45	0	0.00	49.30	5	11,784	0.04%
2018/10/19	0	0.00	20	49.50	50.30	-20	11,770	-0.17%
2018/10/18	2	49.90	10	49.90	50.00	-8	11,657	-0.07%
2018/10/17	12	50.20	0	0.00	50.00	12	11,627	0.10%
2018/10/16	0	0.00	1	50.20	50.40	-1	11,549	-0.01%
2018/10/15	1	49.90	5	50.00	50.00	-4	11,464	-0.03%
2018/10/12	13	49.60	7	50.21	50.60	6	11,252	0.05%
2018/10/11	7	50.34	1	50.60	50.10	6	11,086	0.05%
2018/10/09	0	0.00	2	52.70	52.40	-2	10,544	-0.02%
2018/10/05	1	51.10	30.3	51.21	51.20	-29.3	10,408	-0.28%
2018/10/04	3	51.90	0	0.00	51.70	3	10,304	0.03%
2018/10/03	5	52.38	2	52.40	52.20	3	10,291	0.03%
2018/10/02	0	0.00	1	52.60	52.30	-1	10,269	-0.01%
2018/10/01	2	53.00	0	0.00	52.90	2	10,328	0.02%
2018/09/27	0	0.00	10	52.70	52.80	-10	10,592	-0.09%
2018/09/21	0	0.00	5	52.60	52.90	-5	10,960	-0.05%
2018/09/20	0	0.00	2	52.30	52.20	-2	10,889	-0.02%
2018/09/13	1	50.70	0	0.00	50.50	1	11,666	0.01%
2018/09/12	2	50.50	0	0.00	50.50	2	11,881	0.02%
2018/09/11	4	50.45	0	0.00	50.50	4	12,101	0.03%
2018/09/06	9	51.30	170.1	51.81	51.50	-161.1	12,810	-1.26%	大賣/鉅額交易
2018/09/05	28	51.88	0	0.00	51.80	28	12,909	0.22%
2018/09/03	4	52.10	0	0.00	52.00	4	13,115	0.03%
2018/08/31	47	52.07	0	0.00	52.60	47	13,234	0.36%
2018/08/30	93	52.27	0	0.00	52.20	93	13,321	0.70%
2018/08/27	3	52.77	1	52.90	52.80	2	13,544	0.01%
2018/08/22	0	0.00	1	51.60	52.10	-1	14,303	-0.01%
2018/08/16	1	51.40	0	0.00	51.50	1	14,206	0.01%
2018/08/15	2	51.85	0	0.00	51.90	2	14,205	0.01%
2018/08/14	0.6	52.00	0	0.00	52.20	0.6	14,272	0.00%
2018/08/13	0	0.00	140	52.46	52.00	-140	14,288	-0.98%	大賣/鉅額交易
2018/08/10	6	52.73	43	52.86	53.00	-37	14,353	-0.26%
2018/08/09	1	52.60	0	0.00	52.70	1	14,473	0.01%
2018/08/08	5	53.00	5	52.90	53.00	0	14,644	0.00%
2018/08/07	0	0.00	1	52.80	52.50	-1	14,831	-0.01%
2018/08/06	0	0.00	25	52.86	53.00	-25	14,992	-0.17%
2018/08/03	0	0.00	0.1	52.50	52.80	-0.1	15,364	0.00%
2018/08/01	15	52.50	5	52.50	52.50	10	15,569	0.06%
2018/07/31	100	52.50	0	0.00	52.70	100	15,740	0.64%
2018/07/30	25	52.28	0	0.00	52.20	25	15,752	0.16%
2018/07/27	10	52.00	0	0.00	52.40	10	15,788	0.06%
2018/07/26	5	51.90	0	0.00	52.10	5	15,861	0.03%
2018/07/25	1	51.90	0	0.00	52.10	1	15,854	0.01%
2018/07/23	74	52.37	0	0.00	52.30	74	15,984	0.46%
2018/07/20	63	52.28	0	0.00	52.30	63	16,199	0.39%
2018/07/19	2	52.20	1	52.30	52.40	1	16,458	0.01%
2018/07/18	0	0.00	55	52.60	52.70	-55	16,494	-0.33%
2018/07/17	55	52.10	3	52.10	52.20	52	16,502	0.32%
2018/07/16	6	52.25	1	52.00	52.00	5	16,561	0.03%
2018/07/12	5	51.60	0	0.00	52.10	5	16,800	0.03%
2018/07/11	0	0.00	55	51.08	51.20	-55	16,811	-0.33%
2018/07/10	55	51.80	0	0.00	51.80	55	16,672	0.33%
2018/07/09	5	51.30	0	0.00	51.70	5	16,654	0.03%
2018/07/06	1	50.90	500	51.05	51.00	-499	16,592	-3.01%	大賣/鉅額交易
2018/07/05	10.1	51.16	1	51.00	51.40	9.1	16,507	0.06%
2018/07/04	5	51.62	0	0.00	51.90	5	16,616	0.03%
2018/07/03	13	52.66	5	52.28	52.10	8	16,535	0.05%
2018/06/29	1	53.30	0	0.00	53.80	1	16,159	0.01%
2018/06/27	11	52.81	10	53.10	52.80	1	15,878	0.01%
2018/06/26	1	53.10	0	0.00	53.00	1	15,760	0.01%
2018/06/25	25	55.72	1	55.80	55.60	24	15,534	0.15%
2018/06/22	1	55.90	11.2	55.82	56.00	-10.2	15,240	-0.07%
2018/06/21	1	55.90	16.2	56.01	55.90	-15.2	15,020	-0.10%
2018/06/20	0	0.00	1	55.30	55.50	-1	14,998	-0.01%
2018/06/19	1	55.00	0	0.00	55.00	1	14,863	0.01%
2018/06/14	1	54.50	0	0.00	54.50	1	14,169	0.01%
2018/06/13	0	0.00	2	55.20	55.50	-2	13,920	-0.01%
2018/06/07	0	0.00	2	54.95	55.00	-2	13,947	-0.01%
2018/06/04	0	0.00	2	53.75	54.00	-2	14,053	-0.01%
2018/06/01	1	53.20	0	0.00	53.50	1	14,024	0.01%
2018/05/31	0	0.00	1	53.50	53.60	-1	13,998	-0.01%
2018/05/30	10	52.95	2	52.90	52.90	8	13,666	0.06%
2018/05/29	10	53.80	0	0.00	54.10	10	13,502	0.07%
2018/05/24	1	54.20	0	0.00	54.20	1	13,715	0.01%
2018/05/23	4	54.10	0	0.00	54.00	4	13,761	0.03%
2018/05/18	0	0.00	1	54.80	54.40	-1	14,155	-0.01%
2018/05/17	1	55.00	4	55.40	54.90	-3	14,267	-0.02%
2018/05/16	0	0.00	1	54.90	54.90	-1	14,261	-0.01%
2018/05/15	2	54.00	8.4	54.50	54.00	-6.4	14,402	-0.04%
2018/05/14	0	0.00	5	54.80	55.00	-5	14,737	-0.03%
2018/05/11	0	0.00	1	54.20	54.60	-1	14,736	-0.01%
2018/05/10	10	53.60	0	0.00	53.30	10	14,429	0.07%
2018/05/08	0	0.00	5	53.20	53.50	-5	14,373	-0.03%
2018/05/04	0	0.00	3	52.90	52.80	-3	14,309	-0.02%
2018/04/30	0	0.00	1	53.90	53.50	-1	14,691	-0.01%
2018/04/27	0	0.00	6	53.40	53.50	-6	14,774	-0.04%
2018/04/26	1	52.00	2	52.70	52.80	-1	14,749	-0.01%
2018/04/25	10	52.43	0	0.00	52.20	10	14,567	0.07%
2018/04/24	0	0.00	2	52.75	52.50	-2	14,412	-0.01%
2018/04/23	0	0.00	2	52.50	52.50	-2	14,523	-0.01%
2018/04/20	1	52.50	0	0.00	52.50	1	14,625	0.01%
2018/04/19	1	52.60	31	52.31	52.90	-30	14,867	-0.20%
2018/04/18	5	51.58	0	0.00	52.00	5	14,751	0.03%
2018/04/17	3	51.77	0	0.00	51.60	3	14,773	0.02%
2018/04/16	2	52.60	0	0.00	52.50	2	15,033	0.01%
2018/04/13	30	52.80	2	53.00	52.80	28	15,106	0.19%
2018/04/12	1	53.00	0	0.00	53.30	1	15,314	0.01%
2018/04/10	0	0.00	1	53.70	53.00	-1	15,594	-0.01%
2018/04/09	0	0.00	4	52.63	53.00	-4	15,704	-0.03%
2018/04/03	3	52.10	0	0.00	52.00	3	15,783	0.02%
2018/03/31	1	52.60	0	0.00	52.50	1	15,982	0.01%
2018/03/30	3	52.03	0	0.00	51.90	3	16,053	0.02%
2018/03/29	1	52.00	0	0.00	51.80	1	16,036	0.01%
2018/03/27	0	0.00	1	53.10	53.30	-1	16,044	-0.01%
2018/03/23	3	52.23	10	52.30	52.20	-7	16,204	-0.04%
2018/03/22	1	54.00	2	54.10	53.40	-1	16,228	-0.01%
2018/03/21	2	53.40	5	53.64	53.40	-3	16,072	-0.02%
2018/03/19	5	53.32	0	0.00	53.60	5	16,471	0.03%
2018/03/16	4	53.28	3	53.87	53.40	1	16,593	0.01%
2018/03/15	2	53.60	2	53.90	53.40	0	16,519	0.00%
2018/03/14	8	53.73	3	53.90	53.90	5	16,604	0.03%
2018/03/12	2	52.80	119	53.78	54.50	-117	16,673	-0.70%	大賣/鉅額交易
2018/03/09	33	52.22	0	0.00	52.00	33	16,714	0.20%
2018/03/08	1	52.40	0	0.00	52.40	1	17,459	0.01%
2018/03/07	0	0.00	1	52.70	52.50	-1	17,930	-0.01%
2018/03/06	9	52.62	2	53.30	52.80	7	18,836	0.04%
2018/03/05	5	52.90	2	53.10	52.60	3	19,210	0.02%
2018/03/02	8	53.21	0	0.00	53.30	8	19,274	0.04%
2018/02/27	4	54.50	2	54.70	54.50	2	19,397	0.01%
2018/02/26	5	54.30	5	54.80	54.30	0	19,415	0.00%
2018/02/23	10	54.50	2	54.55	54.70	8	19,762	0.04%
2018/02/22	1	53.50	9	54.20	54.20	-8	20,668	-0.04%
2018/02/21	0	0.00	1	54.20	54.00	-1	21,958	0.00%
2018/02/12	2	53.50	0	0.00	53.00	2	22,058	0.01%
2018/02/09	103	52.69	4	52.93	52.80	99	21,999	0.45%	大買/
2018/02/08	8	53.30	1	53.50	53.30	7	21,798	0.03%
2018/02/07	0	0.00	20	52.72	52.70	-20	21,929	-0.09%
2018/02/06	76	50.89	53	51.30	50.80	23	21,788	0.11%
2018/02/05	2	53.85	1	54.00	54.10	1	21,376	0.00%
2018/01/31	1	54.60	4	54.30	54.60	-3	21,223	-0.01%
2018/01/29	0	0.00	2	55.05	55.20	-2	21,006	-0.01%
2018/01/26	5	54.82	27	55.00	54.70	-22	20,866	-0.11%
2018/01/25	1	55.40	2	55.75	55.60	-1	20,658	0.00%
2018/01/24	2	55.20	1	55.70	55.70	1	20,570	0.00%
2018/01/23	1	55.70	6	56.10	56.00	-5	20,526	-0.02%
2018/01/22	8	55.39	6	55.75	55.60	2	20,628	0.01%
2018/01/19	0	0.00	10	56.00	56.00	-10	20,908	-0.05%
2018/01/18	10	55.90	5	56.40	55.90	5	20,836	0.02%
2018/01/17	11	56.17	2.2	56.14	56.30	8.8	20,787	0.04%
2018/01/16	1	56.30	1	56.50	56.60	0	20,659	0.00%
2018/01/15	0	0.00	14	56.42	56.50	-14	20,518	-0.07%
2018/01/12	0	0.00	16	55.71	55.60	-16	20,278	-0.08%
2018/01/11	9	55.19	0	0.00	55.40	9	20,202	0.04%
2018/01/10	5	55.80	108	56.40	55.60	-103	20,285	-0.51%	大賣/鉅額交易
2018/01/09	0	0.00	1	55.50	55.80	-1	20,010	0.00%
2018/01/08	1	55.10	0	55.40	55.70	1	20,036	0.00%
2018/01/05	17	55.49	2	55.70	55.70	15	19,793	0.08%
2018/01/04	71	55.28	2	55.25	55.40	69	19,585	0.35%
2018/01/03	0	0.00	33	55.12	55.20	-33	19,635	-0.17%
2018/01/02	0	0.00	4	54.28	54.20	-4	19,235	-0.02%