國泰金 (2882)-群益金鼎-北高雄券商分點個股進出

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(已收盤)

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

國泰金 (2882)籌碼相關－群益金鼎-北高雄券商分點個股進出

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

群益金鼎-北高雄券商分點個股進出
群益金鼎-北高雄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	3	55.97	0	0.00	56.20	3	31,663	0.01%
2024/05/30	1	56.40	1	55.70	55.60	0	31,098	0.00%
2024/05/29	1.2	55.68	0	0.00	55.60	1.2	30,827	0.00%
2024/05/28	18	55.88	4.3	56.86	56.80	13.7	30,409	0.05%
2024/05/27	1	55.40	0.1	55.80	55.60	0.9	30,154	0.00%
2024/05/24	0	0.00	3	55.10	54.90	-3	30,085	-0.01%
2024/05/23	2.1	54.94	4	54.75	54.80	-1.9	30,107	-0.01%
2024/05/22	0	0.00	16.1	55.66	56.00	-16.1	29,852	-0.05%
2024/05/21	0.2	55.00	3	55.13	55.40	-2.8	29,708	-0.01%
2024/05/20	1.1	55.90	3	56.20	56.00	-1.9	29,367	-0.01%
2024/05/17	0.1	56.30	2	56.10	56.40	-2	29,208	-0.01%
2024/05/16	7	57.07	10.1	57.15	56.40	-3.1	29,050	-0.01%
2024/05/15	14	56.73	51.2	56.38	56.60	-37.2	28,227	-0.13%
2024/05/14	1.1	54.31	6	54.42	54.30	-4.9	27,245	-0.02%
2024/05/13	6	55.18	2	55.65	55.10	4	26,962	0.01%
2024/05/10	38	54.62	143.4	54.56	55.50	-105.4	26,191	-0.40%	大賣/鉅額交易
2024/05/09	11.6	51.89	42	51.72	51.70	-30.4	24,534	-0.12%
2024/05/08	0	0.00	5.1	50.86	50.90	-5.1	24,131	-0.02%
2024/05/06	3	51.13	16	50.91	50.90	-13	24,031	-0.05%
2024/05/03	0	0.00	6	50.40	50.20	-6	23,755	-0.03%
2024/05/02	0	0.00	6	50.38	50.30	-6	23,703	-0.03%
2024/04/30	8	50.80	1	50.72	50.50	7	23,517	0.03%
2024/04/29	36	50.41	15.2	50.02	50.80	20.9	23,098	0.09%
2024/04/26	0	0.00	6	49.09	48.90	-6	22,340	-0.03%
2024/04/25	16	48.53	0	0.00	48.55	16	22,428	0.07%
2024/04/24	0	0.00	18.1	49.30	49.25	-18.1	22,385	-0.08%
2024/04/23	1	48.95	1.9	48.79	48.75	-0.9	22,603	0.00%
2024/04/22	0	0.00	15	48.21	48.40	-15	22,828	-0.07%
2024/04/19	11.1	47.70	6	47.28	47.45	5.1	22,753	0.02%
2024/04/18	15	47.75	11	48.32	48.45	4	22,431	0.02%
2024/04/17	5	47.70	9	48.10	47.90	-4	22,340	-0.02%
2024/04/16	21.2	48.07	81	47.81	47.85	-59.8	22,176	-0.27%
2024/04/15	16	48.48	6	49.05	48.95	10	21,808	0.05%
2024/04/12	8	49.24	1	49.25	49.05	7	21,657	0.03%
2024/04/11	61	49.70	40	49.73	49.70	21	21,353	0.10%
2024/04/10	25	48.89	27	48.78	48.75	-2	20,845	-0.01%
2024/04/09	2	49.25	17.1	49.28	49.45	-15.1	20,642	-0.07%
2024/04/08	0	0.00	3	48.17	48.35	-3	20,144	-0.01%
2024/04/03	44.1	48.24	15	48.05	48.05	29.1	20,142	0.14%
2024/04/02	0	0.00	1	48.80	48.95	-1	20,059	0.00%
2024/04/01	78	48.90	64.1	48.96	48.95	13.9	20,092	0.07%
2024/03/29	0	0.00	12	48.47	48.65	-12	19,929	-0.06%
2024/03/28	42	48.10	7	48.21	48.25	35	19,806	0.18%
2024/03/26	2	48.10	1	48.25	48.35	1	19,800	0.01%
2024/03/25	19	48.07	19	47.85	48.10	0	19,822	0.00%
2024/03/22	34	48.39	48.2	48.68	48.55	-14.2	19,755	-0.07%
2024/03/21	0	0.00	29.1	48.38	48.55	-29.1	19,329	-0.15%
2024/03/20	2	47.73	12	47.81	47.50	-10	19,083	-0.05%
2024/03/19	2	47.85	9.2	47.16	47.75	-7.2	19,384	-0.04%
2024/03/18	5	47.58	1.8	47.72	47.55	3.2	19,301	0.02%
2024/03/15	53.1	47.84	22	47.41	47.65	31	19,158	0.16%
2024/03/14	11	48.25	46.2	48.12	48.30	-35.2	18,269	-0.19%
2024/03/13	20	46.74	12.2	46.70	46.80	7.9	17,370	0.05%
2024/03/12	5	46.20	5	46.25	46.50	0	17,141	0.00%
2024/03/11	12	46.14	22.1	46.17	46.05	-10.1	16,726	-0.06%
2024/03/08	0	0.00	15.2	45.18	45.30	-15.2	16,215	-0.09%
2024/03/07	1	44.85	9	44.73	44.85	-8	15,741	-0.05%
2024/03/06	13.1	44.64	2.4	44.79	44.55	10.7	15,652	0.07%
2024/03/05	0	0.00	0.1	44.65	44.65	-0.1	15,917	0.00%
2024/03/04	5	44.70	0	0.00	44.65	5	15,905	0.03%
2024/03/01	25.1	44.69	0	0.00	44.65	25.1	15,930	0.16%
2024/02/27	24	44.31	0	0.00	44.30	24	15,657	0.15%
2024/02/26	3	44.40	2	44.50	44.30	1	15,576	0.01%
2024/02/23	2.1	44.58	1	44.87	44.45	1.1	15,466	0.01%
2024/02/22	0	0.00	1.3	44.88	44.90	-1.3	15,679	-0.01%
2024/02/21	0.1	44.90	5	44.85	44.75	-5	15,691	-0.03%
2024/02/20	70	45.00	7	44.95	45.10	63	15,713	0.40%
2024/02/19	10	44.85	9.3	44.97	45.00	0.7	15,792	0.00%
2024/02/16	0	0.00	0.5	44.40	44.55	-0.5	15,816	0.00%
2024/02/15	17	44.18	1	44.18	44.05	16	15,933	0.10%
2024/02/05	10	43.95	0	0.00	43.90	10	15,847	0.06%
2024/02/02	1.1	44.16	10	44.20	44.10	-8.9	15,646	-0.06%
2024/02/01	0.2	44.29	3	44.38	44.45	-2.8	15,568	-0.02%
2024/01/31	0.1	44.00	2	43.95	44.15	-1.9	15,471	-0.01%
2024/01/30	4.2	43.95	0	0.00	43.90	4.2	15,388	0.03%
2024/01/26	12	44.37	0	0.00	44.50	12	15,340	0.08%
2024/01/25	0.1	44.25	0	0.00	44.35	0.1	15,366	0.00%
2024/01/24	0.2	44.22	2	44.33	44.20	-1.8	15,325	-0.01%
2024/01/23	0	0.00	2.7	44.02	44.20	-2.7	15,272	-0.02%
2024/01/22	2	43.96	0.3	43.95	43.85	1.7	15,315	0.01%
2024/01/19	30	43.53	3.6	43.53	43.80	26.4	15,261	0.17%
2024/01/17	6.1	43.59	0	0.00	43.30	6.1	14,958	0.04%
2024/01/16	10.2	43.93	6	44.10	44.00	4.2	14,499	0.03%
2024/01/15	6.1	44.56	0.2	44.65	44.45	5.9	14,262	0.04%
2024/01/12	56	44.59	0	0.00	44.50	56	14,417	0.39%
2024/01/08	0	0.00	0.1	45.10	45.10	-0.1	14,471	0.00%
2024/01/05	1	44.90	0	0.00	44.85	1	14,492	0.01%
2024/01/04	3	44.82	0	0.00	44.70	3	14,633	0.02%
2024/01/03	8.1	44.89	0	0.00	44.95	8.1	14,958	0.05%
2024/01/02	3.2	45.37	0	0.00	45.50	3.2	14,818	0.02%
2023/12/29	2	45.58	1.1	45.65	45.75	0.9	14,897	0.01%
2023/12/28	2	45.70	4	45.60	45.80	-2	15,058	-0.01%
2023/12/27	0.6	45.40	6.1	45.38	45.45	-5.5	15,076	-0.04%
2023/12/26	0	45.15	0	0.00	45.20	0	15,031	0.00%
2023/12/25	1	45.05	0	0.00	44.85	1	15,071	0.01%
2023/12/22	10.2	44.74	0	0.00	44.65	10.2	15,129	0.07%
2023/12/21	2	44.70	2	44.73	44.70	0	15,143	0.00%
2023/12/19	8	44.95	6	44.90	44.90	2	15,132	0.01%
2023/12/18	3	45.40	1	45.55	45.50	2	15,242	0.01%
2023/12/14	0.1	45.75	16.1	45.57	45.90	-16.1	15,090	-0.11%
2023/12/13	2.1	44.85	3	44.65	44.70	-1	14,626	-0.01%
2023/12/12	0.1	44.85	5	44.73	44.75	-4.9	14,668	-0.03%
2023/12/11	4	44.86	0	0.00	44.85	4	14,610	0.03%
2023/12/08	11	44.90	0	0.00	44.85	11	14,513	0.08%
2023/12/07	12.1	45.01	0	0.00	45.00	12.1	14,380	0.08%
2023/12/06	21	45.52	0.6	45.50	45.45	20.4	14,160	0.14%
2023/12/05	11	45.58	3	45.55	45.55	8	14,051	0.06%
2023/12/04	0	0.00	5	46.32	46.25	-5	13,799	-0.04%
2023/12/01	0	0.00	4.1	46.11	46.05	-4.1	13,838	-0.03%
2023/11/30	0	0.00	1	46.05	46.50	-1	13,738	-0.01%
2023/11/29	3	45.83	2	46.00	45.75	1	13,300	0.01%
2023/11/28	5	45.82	3	45.93	46.00	2	13,420	0.01%
2023/11/27	2	45.75	0	0.00	45.75	2	13,497	0.01%
2023/11/22	20	46.10	0.1	46.10	46.30	19.9	13,527	0.15%
2023/11/21	0	0.00	5.1	46.25	46.15	-5.1	13,506	-0.04%
2023/11/20	15.1	45.65	1	45.70	45.70	14.1	13,372	0.11%
2023/11/17	4	45.70	0	0.00	45.80	4	13,436	0.03%
2023/11/16	2	45.60	9	45.74	45.65	-7	13,339	-0.05%
2023/11/15	6.1	45.83	4.1	45.75	45.75	2	13,178	0.02%
2023/11/14	4.1	45.50	1.3	45.45	45.45	2.8	12,979	0.02%
2023/11/13	0.1	45.25	0.1	45.40	45.25	-0.1	12,936	0.00%
2023/11/10	0	0.00	0.5	45.05	44.95	-0.5	12,999	0.00%
2023/11/09	0.1	45.05	0	0.00	45.15	0.1	13,107	0.00%
2023/11/08	0.1	45.15	1	45.30	45.05	-0.9	13,393	-0.01%
2023/11/07	0	0.00	2	45.05	45.20	-2	13,574	-0.01%
2023/11/06	1.2	45.31	1.1	45.63	45.35	0.1	13,650	0.00%
2023/11/03	2.1	45.34	26.1	45.30	45.35	-24	13,730	-0.17%
2023/11/02	3	44.90	1.5	44.86	44.85	1.5	13,962	0.01%
2023/11/01	0.1	44.15	2	44.43	44.30	-1.9	13,947	-0.01%
2023/10/31	0.1	44.00	1	43.95	43.90	-0.9	14,171	-0.01%
2023/10/30	3.2	43.86	0	0.00	43.95	3.2	14,634	0.02%
2023/10/27	0.1	44.00	0	0.00	44.20	0.1	15,080	0.00%
2023/10/26	1.3	43.90	2	43.88	43.85	-0.7	15,462	0.00%
2023/10/25	7.2	44.22	0	0.00	44.15	7.2	15,491	0.05%
2023/10/24	0.1	44.15	1	44.30	44.15	-1	15,975	-0.01%
2023/10/23	2.2	44.07	0	0.00	44.10	2.2	16,353	0.01%
2023/10/20	4.1	44.14	1.1	44.41	44.70	3	16,283	0.02%
2023/10/19	3	45.05	1	45.30	45.10	2	16,017	0.01%
2023/10/18	0	0.00	7	45.31	45.60	-7	15,992	-0.04%
2023/10/17	2	45.35	0	0.00	45.25	2	15,862	0.01%
2023/10/16	0	0.00	1	45.35	45.50	-1	16,036	-0.01%
2023/10/13	1	45.30	2	45.58	45.30	-1	16,348	-0.01%
2023/10/12	0.1	45.80	1	46.00	46.15	-1	16,565	-0.01%
2023/10/11	0.1	45.65	2.1	45.29	45.95	-2	16,466	-0.01%
2023/10/06	1.1	44.55	1	44.50	44.55	0.1	16,194	0.00%
2023/10/05	0	0.00	2	44.05	44.05	-2	16,381	-0.01%
2023/10/04	3.1	43.63	1	43.55	43.55	2.1	16,486	0.01%
2023/10/03	5.1	44.08	0	0.00	44.00	5.1	16,314	0.03%
2023/10/02	2.1	44.60	1	44.60	44.50	1.1	16,316	0.01%
2023/09/28	0.1	44.70	1	44.95	44.55	-0.9	16,601	-0.01%
2023/09/27	1	44.30	0	0.00	44.60	1	16,568	0.01%
2023/09/26	2.1	44.47	0	0.00	44.45	2.1	16,547	0.01%
2023/09/25	0	0.00	3	44.75	44.85	-3	16,456	-0.02%
2023/09/22	2	44.75	1	44.70	44.70	1	16,512	0.01%
2023/09/21	16.6	44.94	4	45.05	44.90	12.6	16,526	0.08%
2023/09/20	5	45.84	0	0.00	45.70	5	16,348	0.03%
2023/09/15	0	0.00	1	46.80	46.65	-1	16,421	-0.01%
2023/09/12	2	46.55	1	46.60	46.65	1	16,622	0.01%
2023/09/11	0	0.00	0	46.40	46.55	0	16,620	0.00%
2023/09/08	0.1	45.80	4	45.98	46.30	-4	16,744	-0.02%
2023/09/07	1.1	45.51	0	0.00	45.70	1.1	17,001	0.01%
2023/09/06	2	45.80	0	0.00	45.80	2	17,246	0.01%
2023/09/01	0	0.00	2.5	46.53	46.60	-2.5	18,058	-0.01%
2023/08/31	2	45.63	1	45.75	45.60	1	17,967	0.01%
2023/08/30	2	46.00	0	0.00	46.10	2	18,138	0.01%
2023/08/29	0	0.00	2.1	45.94	46.05	-2.1	18,240	-0.01%
2023/08/28	0.1	45.15	1.4	45.20	45.40	-1.2	18,361	-0.01%
2023/08/24	3.2	44.45	8	44.51	44.65	-4.8	19,716	-0.02%
2023/08/23	3.1	44.68	0	0.00	44.70	3.1	20,015	0.02%
2023/08/22	22	44.98	22	45.00	45.00	0	20,119	0.00%
2023/08/21	1	45.25	0	0.00	45.40	1	20,286	0.00%
2023/08/18	2	45.00	0	0.00	45.20	2	20,446	0.01%
2023/08/17	2	45.00	1	45.50	45.30	1	20,594	0.00%
2023/08/16	9.1	44.94	0	0.00	45.10	9.1	20,645	0.04%
2023/08/15	1.1	45.50	5	45.36	45.40	-4	21,046	-0.02%
2023/08/14	5.3	45.15	0	0.00	45.40	5.3	21,344	0.02%
2023/08/11	1	46.40	0	0.00	46.45	1	21,395	0.00%
2023/08/10	0.8	46.55	2	46.50	46.60	-1.2	21,437	-0.01%
2023/08/09	0.1	46.54	0	0.00	46.45	0.1	21,514	0.00%
2023/08/08	0	0.00	15	46.96	47.05	-15	21,727	-0.07%
2023/08/07	0	0.00	0.2	46.58	46.45	-0.2	21,777	0.00%
2023/08/04	0.1	46.49	14	46.43	46.30	-13.9	21,795	-0.06%
2023/08/02	4.3	46.31	8	46.20	46.20	-3.7	21,721	-0.02%
2023/08/01	3	46.68	12.4	46.51	47.25	-9.4	21,359	-0.04%
2023/07/31	2	45.93	1	46.30	45.75	1	20,808	0.00%
2023/07/28	12	45.60	0	0.00	45.75	12	20,486	0.06%
2023/07/27	3.1	45.60	8.1	45.90	46.00	-5	20,452	-0.02%
2023/07/26	1	45.40	7.1	45.18	45.35	-6.1	20,136	-0.03%
2023/07/25	0.1	44.50	3	44.40	44.55	-3	19,903	-0.01%
2023/07/24	4.1	44.10	0	0.00	44.20	4.1	19,925	0.02%
2023/07/20	1	44.65	1	44.85	44.75	0	20,025	0.00%
2023/07/19	5	44.66	32	44.91	44.50	-27	19,914	-0.14%
2023/07/18	26	45.02	7.1	45.06	45.05	18.9	19,807	0.10%
2023/07/17	3.8	44.91	7.1	44.74	45.00	-3.3	19,538	-0.02%
2023/07/13	14.1	43.79	8	43.85	43.60	6.1	19,219	0.03%
2023/07/12	0.5	43.65	1.1	43.99	44.00	-0.6	19,104	0.00%
2023/07/11	4	43.70	4.3	43.43	43.60	-0.3	19,068	0.00%
2023/07/10	1	42.65	0.1	42.95	42.65	0.9	19,014	0.00%
2023/07/07	0.1	42.25	0	42.35	42.25	0.1	18,995	0.00%
2023/07/06	4.2	42.63	0	0.00	42.50	4.2	18,948	0.02%
2023/07/05	1	43.30	2	43.35	43.20	-1	18,679	-0.01%
2023/07/04	2	43.10	0	0.00	43.05	2	18,804	0.01%
2023/07/03	0.2	43.36	3.1	43.21	43.30	-2.9	18,884	-0.02%
2023/06/30	4	43.28	0	0.00	43.15	4	19,065	0.02%
2023/06/29	4	43.44	0	0.00	43.40	4	19,023	0.02%
2023/06/28	1	43.50	11.1	43.52	43.65	-10.1	18,959	-0.05%
2023/06/27	9	43.99	3	44.03	44.15	6	18,865	0.03%
2023/06/26	2	44.03	0	0.00	44.05	2	18,810	0.01%
2023/06/21	5	44.20	0	0.00	44.40	5	18,796	0.03%
2023/06/20	3	44.10	0	0.00	44.35	3	18,939	0.02%
2023/06/19	3.1	43.70	2	43.70	43.90	1.1	19,245	0.01%
2023/06/16	1.8	44.09	0	0.00	43.90	1.8	19,296	0.01%
2023/06/15	8.6	44.35	0	0.00	44.35	8.6	19,510	0.04%
2023/06/14	3.3	44.51	6.2	44.66	44.60	-2.9	19,815	-0.01%
2023/06/13	6	44.08	0	0.00	44.10	6	20,165	0.03%
2023/06/12	30.2	44.28	0	0.00	44.05	30.2	20,040	0.15%
2023/06/09	2	44.45	0	0.00	44.60	2	20,220	0.01%
2023/06/08	9	44.71	1	44.75	44.60	8	20,265	0.04%
2023/06/06	1	45.10	4.2	45.24	45.25	-3.2	20,210	-0.02%
2023/06/05	2	45.60	20	45.60	45.25	-18	20,213	-0.09%
2023/06/02	2	44.20	0	0.00	44.45	2	19,891	0.01%
2023/06/01	1.1	44.00	0	0.00	44.00	1.1	19,911	0.01%
2023/05/30	3	44.57	0.3	44.50	44.50	2.7	18,585	0.01%
2023/05/29	2	44.93	12	45.22	44.75	-10	18,760	-0.05%
2023/05/26	2	43.88	0	0.00	43.90	2	18,509	0.01%
2023/05/25	1.1	44.06	1.6	44.14	44.05	-0.6	18,466	0.00%
2023/05/24	1	44.70	5.3	44.47	44.80	-4.3	18,428	-0.02%
2023/05/23	14.3	44.90	0.3	44.80	44.80	14	18,451	0.08%
2023/05/22	0	45.10	3.9	45.08	45.15	-3.9	18,615	-0.02%
2023/05/19	2.5	44.62	57.7	44.98	45.15	-55.2	18,867	-0.29%
2023/05/18	1.2	44.33	15.3	44.38	44.40	-14.1	18,393	-0.08%
2023/05/17	5	43.70	5.1	43.92	43.95	-0.1	18,294	0.00%
2023/05/16	0	0.00	2	43.53	43.60	-2	18,227	-0.01%
2023/05/15	0	0.00	1	43.35	43.35	-1	18,107	-0.01%
2023/05/12	4.2	42.90	0	0.00	42.65	4.2	18,034	0.02%
2023/05/11	3	43.30	101	43.57	43.70	-98	17,729	-0.55%	大賣/
2023/05/10	2	42.90	3.6	43.01	43.05	-1.6	17,471	-0.01%
2023/05/09	0	0.00	11.1	43.20	43.50	-11.1	17,476	-0.06%
2023/05/08	0	0.00	17	42.76	43.05	-17	17,565	-0.10%
2023/05/05	1	42.40	0	0.00	42.65	1	17,742	0.01%
2023/05/04	0	0.00	3	42.15	42.50	-3	18,392	-0.02%
2023/05/02	15	42.00	2	42.38	42.50	13	19,081	0.07%
2023/04/27	0.1	42.23	0	0.00	42.25	0.1	19,728	0.00%
2023/04/26	1.1	42.18	0	0.00	42.35	1.1	19,928	0.01%
2023/04/25	0	0.00	3	42.57	42.60	-3	20,081	-0.01%
2023/04/24	0	0.00	0.1	42.70	42.65	-0.1	20,163	0.00%
2023/04/20	2	42.65	0	0.00	42.95	2	20,474	0.01%
2023/04/19	0	0.00	5	42.75	42.75	-5	21,138	-0.02%
2023/04/18	3.2	42.98	1	43.15	43.10	2.2	21,287	0.01%
2023/04/17	20.5	43.00	0	0.00	43.20	20.5	21,528	0.10%
2023/04/14	0	0.00	2.1	43.05	43.15	-2.1	21,676	-0.01%
2023/04/13	1	42.50	0	0.00	42.60	1	21,991	0.00%
2023/04/12	1.6	42.86	0.1	42.75	42.95	1.6	23,366	0.01%
2023/04/11	0	0.00	6	42.57	42.65	-6	23,436	-0.03%
2023/04/10	0	0.00	11.1	42.50	42.55	-11.1	23,472	-0.05%
2023/03/31	5.4	41.71	2	41.80	41.80	3.4	23,594	0.01%
2023/03/30	1	41.55	0	0.00	41.60	1	23,594	0.00%
2023/03/28	3	41.60	3.1	41.57	41.55	-0.1	23,992	0.00%
2023/03/27	1	41.05	0	0.00	41.35	1	24,166	0.00%
2023/03/24	11	41.40	22	41.40	41.30	-11	24,527	-0.04%
2023/03/23	2.2	41.21	3.1	41.30	41.55	-0.8	24,585	0.00%
2023/03/22	27	41.28	1.1	41.29	41.35	25.9	24,551	0.11%
2023/03/21	5	40.50	3	40.65	40.75	2	24,426	0.01%
2023/03/20	38.1	40.23	0.8	40.50	40.20	37.3	24,598	0.15%
2023/03/17	7.2	41.00	2	41.10	41.00	5.2	24,387	0.02%
2023/03/16	5.1	40.74	1	40.65	40.50	4.1	24,373	0.02%
2023/03/15	6	41.55	2	41.80	41.50	4	24,276	0.02%
2023/03/14	3.2	41.66	2	41.80	41.55	1.2	24,661	0.00%
2023/03/13	4.1	42.24	1	42.20	42.30	3.1	24,935	0.01%
2023/03/10	17.1	42.82	0	0.00	42.70	17.1	25,078	0.07%
2023/03/09	10	43.55	1	43.60	43.65	9	25,129	0.04%
2023/03/08	2	43.48	0	0.00	43.75	2	25,940	0.01%
2023/03/07	0	43.60	11.1	43.79	43.75	-11	26,525	-0.04%
2023/03/06	0	0.00	1	43.50	43.60	-1	26,702	0.00%
2023/03/03	0	0.00	15	42.97	42.90	-15	26,792	-0.06%
2023/03/01	3.2	42.88	0.5	42.85	42.75	2.7	27,137	0.01%
2023/02/24	0	0.00	3	43.60	43.45	-3	26,962	-0.01%
2023/02/23	5	43.36	0	0.00	43.30	5	26,909	0.02%
2023/02/22	1.5	43.41	0	0.00	43.35	1.5	26,842	0.01%
2023/02/21	1	43.65	0.2	43.87	43.85	0.8	26,799	0.00%
2023/02/20	6	44.26	8	44.39	44.45	-2	26,879	-0.01%
2023/02/17	0	0.00	15.2	43.91	44.00	-15.2	26,840	-0.06%
2023/02/16	0	0.00	11	43.00	43.05	-11	26,950	-0.04%
2023/02/15	18.1	43.09	0	0.00	42.95	18.1	27,722	0.07%
2023/02/14	0	0.00	14	43.32	43.60	-14	27,665	-0.05%
2023/02/13	2	42.38	0	0.00	42.90	2	27,674	0.01%
2023/02/10	3	42.53	2	42.75	42.65	1	27,777	0.00%
2023/02/09	1.2	42.53	0.5	42.75	42.60	0.7	27,815	0.00%
2023/02/08	1	42.85	0	0.00	42.85	1	27,871	0.00%
2023/02/07	7	42.99	7	42.88	42.80	0	27,990	0.00%
2023/02/06	0	0.00	13.1	42.85	42.65	-13.1	28,020	-0.05%
2023/02/03	16.2	43.39	4	43.85	43.30	12.2	27,859	0.04%
2023/02/02	6	43.98	15	43.90	44.05	-9	27,739	-0.03%
2023/02/01	10.1	42.85	20	42.95	43.00	-10	27,346	-0.04%
2023/01/31	0.7	42.65	0	0.00	42.55	0.7	27,273	0.00%
2023/01/30	2	42.58	24.1	42.72	42.70	-22.1	27,171	-0.08%
2023/01/17	1	42.10	73	41.99	42.00	-72	26,752	-0.27%
2023/01/16	2	41.83	11.2	41.91	41.75	-9.2	26,590	-0.03%
2023/01/13	1.3	41.94	0	0.00	41.80	1.3	27,003	0.00%
2023/01/12	1.1	41.84	1	41.75	41.70	0.1	27,100	0.00%
2023/01/11	4	41.53	7	41.64	41.40	-3	27,226	-0.01%
2023/01/10	1	41.60	0	0.00	41.70	1	27,398	0.00%
2023/01/09	11	41.43	53.5	41.65	42.00	-42.5	27,590	-0.15%
2023/01/06	0	0.00	3	40.52	40.75	-3	27,378	-0.01%
2023/01/05	0	0.00	1.4	40.23	40.25	-1.4	28,347	-0.01%
2023/01/04	2.1	40.02	2.2	40.05	39.95	-0.1	28,290	0.00%
2023/01/03	10	40.00	4.5	39.98	39.95	5.5	28,532	0.02%
2022/12/30	3.5	39.82	28.1	39.94	40.00	-24.6	28,201	-0.09%
2022/12/29	1.4	40.17	0.1	40.30	40.10	1.3	26,812	0.00%
2022/12/28	2.2	40.85	2	40.88	40.65	0.2	27,146	0.00%
2022/12/27	0	0.00	2.2	41.15	41.15	-2.2	27,356	-0.01%
2022/12/26	0	0.00	0.5	41.05	41.00	-0.5	27,657	0.00%
2022/12/23	1	41.25	10.2	40.78	41.15	-9.2	28,154	-0.03%
2022/12/22	5	40.00	11	40.33	40.40	-6	28,137	-0.02%
2022/12/21	2	40.00	2.3	40.01	40.00	-0.3	28,540	0.00%
2022/12/20	13.7	40.02	1	40.10	40.15	12.7	28,645	0.04%
2022/12/19	0.1	40.35	0	0.00	40.15	0.1	28,562	0.00%
2022/12/16	5.2	40.32	1	40.35	40.20	4.2	28,483	0.01%
2022/12/15	5.5	40.68	1	40.75	40.60	4.5	28,536	0.02%
2022/12/14	2	40.98	0	0.00	40.90	2	28,476	0.01%
2022/12/13	1	40.90	2	40.95	40.95	-1	28,389	0.00%
2022/12/12	11.1	40.73	10.5	40.94	41.00	0.6	28,282	0.00%
2022/12/09	6	40.94	0	0.00	41.10	6	28,268	0.02%
2022/12/08	49.1	40.86	3	40.75	40.75	46.1	28,141	0.16%
2022/12/07	5.1	41.43	2	41.40	41.40	3.1	28,225	0.01%
2022/12/06	22.7	41.97	10.1	42.60	41.40	12.6	28,216	0.04%
2022/12/05	14.2	42.86	0	0.00	42.85	14.2	27,965	0.05%
2022/12/02	12.1	43.87	0	0.00	44.00	12.1	27,585	0.04%
2022/12/01	8.2	44.08	32.1	44.21	44.15	-23.9	27,673	-0.09%
2022/11/30	3.1	43.65	23.1	43.65	43.55	-20.1	27,240	-0.07%
2022/11/29	2	42.75	51.1	43.11	43.45	-49.1	26,436	-0.19%
2022/11/28	2.1	41.95	11	42.39	42.00	-8.9	26,038	-0.03%
2022/11/25	2	42.63	30	42.75	42.55	-28	26,098	-0.11%
2022/11/24	10	42.75	0	0.00	42.55	10	26,129	0.04%
2022/11/23	0.1	42.70	3	42.72	42.75	-2.9	26,779	-0.01%
2022/11/22	5	41.45	0	42.10	42.20	5	26,833	0.02%
2022/11/21	10.2	42.05	2	42.05	42.10	8.2	26,610	0.03%
2022/11/18	5	41.50	0	0.00	41.90	5	26,485	0.02%
2022/11/17	2.7	41.28	0	0.00	41.55	2.7	26,412	0.01%
2022/11/16	0.1	42.35	21	42.15	41.70	-20.9	26,379	-0.08%
2022/11/15	0	0.00	27	42.17	42.40	-27	26,222	-0.10%
2022/11/14	12	42.03	4.5	41.80	41.75	7.5	25,892	0.03%
2022/11/11	5	41.58	9	41.92	41.90	-4	25,414	-0.02%
2022/11/10	1	39.85	0	0.00	39.65	1	24,727	0.00%
2022/11/09	0	0.00	2	40.05	40.15	-2	24,595	-0.01%
2022/11/08	1	39.65	0	39.70	39.70	1	24,398	0.00%
2022/11/07	0	0.00	1	39.50	39.55	-1	24,294	0.00%
2022/11/04	1	38.85	3	38.75	38.95	-2	24,403	-0.01%
2022/11/03	2	38.55	14	38.35	38.85	-12	24,406	-0.05%
2022/11/02	5	38.50	1	38.30	38.50	4	24,309	0.02%
2022/11/01	7	37.83	1	38.00	38.10	6	24,291	0.02%
2022/10/31	153.1	38.10	0	0.00	37.80	153.1	24,394	0.63%	大買/鉅額交易
2022/10/28	0	38.35	5	38.20	38.25	-5	24,292	-0.02%
2022/10/27	3	38.68	1	38.99	38.50	2	24,119	0.01%
2022/10/26	5	38.55	12.1	38.52	38.50	-7.1	24,305	-0.03%
2022/10/24	2	36.90	2	37.20	37.00	0	24,068	0.00%
2022/10/21	13.3	36.64	3	36.73	36.55	10.3	24,012	0.04%
2022/10/20	18.1	37.44	0	0.00	37.85	18.1	23,418	0.08%
2022/10/19	5	38.13	1	38.45	38.30	4	23,093	0.02%
2022/10/18	6.4	37.84	3	38.00	38.15	3.4	22,896	0.01%
2022/10/17	8.1	36.91	0	0.00	37.65	8.1	22,912	0.04%
2022/10/14	163	38.00	5	37.90	37.65	158	22,757	0.69%	大買/鉅額交易
2022/10/13	48.6	37.83	31	37.57	37.45	17.6	22,489	0.08%
2022/10/12	153	39.30	0	0.00	39.55	153	21,438	0.71%	大買/鉅額交易
2022/10/11	0	0.00	0.1	39.80	39.60	-0.1	21,428	0.00%
2022/10/07	1	40.50	0	0.00	40.50	1	21,263	0.00%
2022/10/06	150	40.75	1	40.90	40.80	149	21,251	0.70%	大買/鉅額交易
2022/10/05	39	40.77	2	41.08	40.75	37	21,353	0.17%
2022/10/04	2	39.35	5	39.00	39.55	-3	21,088	-0.01%
2022/10/03	41.2	39.15	2	39.10	39.00	39.2	20,804	0.19%
2022/09/30	2.1	39.37	2	39.80	39.95	0.1	20,796	0.00%
2022/09/29	0.2	39.90	0	0.00	40.15	0.2	20,805	0.00%
2022/09/28	5.3	40.03	5	39.90	39.80	0.3	20,810	0.00%
2022/09/27	16	41.07	15	41.00	40.95	1	20,639	0.00%
2022/09/26	3.2	41.38	0	0.00	41.50	3.2	21,366	0.01%
2022/09/22	6.1	41.54	7	41.49	41.65	-0.9	22,219	0.00%
2022/09/21	0.1	42.83	0	0.00	42.55	0.1	22,120	0.00%
2022/09/20	1	43.05	0	0.00	43.05	1	22,130	0.00%
2022/09/19	0	0.00	6	42.95	42.75	-6	22,164	-0.03%
2022/09/15	7.4	43.08	39.1	42.80	43.10	-31.7	22,064	-0.14%
2022/09/14	8.1	42.69	1	42.65	42.85	7.1	22,111	0.03%
2022/09/13	224.2	43.92	15	43.96	43.65	209.2	22,175	0.94%	大買/鉅額交易
2022/09/12	2	43.70	13	43.86	44.05	-11	22,134	-0.05%
2022/09/08	8	43.16	0	0.00	43.15	8	22,224	0.04%
2022/09/07	6.2	43.30	3	43.25	43.15	3.2	22,064	0.01%
2022/09/06	13	44.17	0	0.00	44.25	13	21,669	0.06%
2022/09/05	1	44.05	12	44.05	44.05	-11	21,726	-0.05%
2022/09/02	0	0.00	0.2	44.25	44.05	-0.2	21,799	0.00%
2022/09/01	9.2	44.15	120	44.28	44.55	-110.9	21,565	-0.51%	大賣/鉅額交易
2022/08/31	2	44.70	0	0.00	44.55	2	21,355	0.01%
2022/08/30	35.1	44.57	11	44.75	44.45	24.1	21,176	0.11%
2022/08/29	6	45.48	0	0.00	45.60	6	20,453	0.03%
2022/08/26	0	0.00	1	46.80	46.75	-1	20,276	0.00%
2022/08/25	5	46.60	0	0.00	46.55	5	20,411	0.02%
2022/08/23	2	46.45	0	0.00	46.35	2	21,202	0.01%
2022/08/22	27	47.00	0	0.00	46.85	27	21,431	0.13%
2022/08/19	0	0.00	3	47.30	47.50	-3	21,698	-0.01%
2022/08/18	1	47.30	0	0.00	47.25	1	22,138	0.00%
2022/08/17	4	47.15	0	0.00	47.45	4	22,675	0.02%
2022/08/16	2.1	47.19	0	0.00	47.10	2.1	22,832	0.01%
2022/08/15	6	47.29	0	0.00	47.30	6	22,986	0.03%
2022/08/12	5	47.30	7	47.12	47.25	-2	23,091	-0.01%
2022/08/11	1	47.15	2	46.75	47.20	-1	23,318	0.00%
2022/08/10	0.1	46.30	0	0.00	46.40	0.1	23,541	0.00%
2022/08/09	17	46.27	7	46.00	46.10	10	23,832	0.04%
2022/08/08	0.1	45.65	2	45.70	46.15	-2	24,081	-0.01%
2022/08/05	8	45.51	5	45.70	45.75	3	24,454	0.01%
2022/08/04	2	44.78	0	0.00	44.85	2	24,900	0.01%
2022/08/03	1.1	44.61	1	44.55	44.95	0	25,328	0.00%
2022/08/02	50.2	44.70	0	0.00	44.85	50.2	25,763	0.19%
2022/08/01	59	45.30	0	0.00	45.45	59	25,797	0.23%
2022/07/29	6	45.70	10	45.75	45.50	-4	25,923	-0.02%
2022/07/28	0	0.00	4	45.58	45.80	-4	26,137	-0.02%
2022/07/27	32	45.10	1	45.15	45.25	31	26,025	0.12%
2022/07/26	65	45.68	1	45.70	45.60	64	25,939	0.25%
2022/07/25	0.5	45.70	0	0.00	45.55	0.5	25,920	0.00%
2022/07/22	11	44.96	1	45.10	45.00	10	26,096	0.04%
2022/07/21	0	0.00	3	44.50	45.05	-3	25,997	-0.01%
2022/07/20	0	0.00	10	45.36	44.90	-10	25,840	-0.04%
2022/07/19	2	44.95	0	0.00	44.95	2	25,852	0.01%
2022/07/18	4.5	44.91	3	45.17	45.20	1.5	25,908	0.01%
2022/07/15	6.2	44.23	1	44.25	44.15	5.2	25,818	0.02%
2022/07/14	2	45.01	1	45.35	45.00	1	25,713	0.00%
2022/07/13	2	45.48	2.2	45.48	45.50	-0.2	25,681	0.00%
2022/07/12	36	43.86	6	44.03	43.80	30	25,547	0.12%
2022/07/11	1	45.05	0	0.00	45.05	1	25,405	0.00%
2022/07/08	7.2	45.51	12	45.17	44.80	-4.8	25,391	-0.02%
2022/07/07	25	44.98	13	44.81	45.05	12	25,204	0.05%
2022/07/06	26	45.41	1	45.05	44.95	25	24,767	0.10%
2022/07/05	15	46.71	2	47.15	46.75	13	24,464	0.05%
2022/07/04	5	45.36	0	0.00	45.50	5	24,130	0.02%
2022/07/01	6	50.06	4	50.08	49.70	2	23,435	0.01%
2022/06/30	21	51.69	0	0.00	50.90	21	22,938	0.09%
2022/06/29	66	52.82	1	52.80	52.80	65	22,573	0.29%
2022/06/28	0	0.00	1	53.80	53.80	-1	22,282	0.00%
2022/06/27	11	53.82	1	53.80	53.50	10	22,246	0.04%
2022/06/24	5	53.66	0	0.00	53.40	5	22,146	0.02%
2022/06/23	1	52.60	5	52.78	53.00	-4	22,070	-0.02%
2022/06/22	10	53.85	6.1	53.63	53.00	3.9	21,859	0.02%
2022/06/21	11	52.57	7	54.51	54.20	4	21,818	0.02%
2022/06/20	5	52.22	0	0.00	51.80	5	21,646	0.02%
2022/06/17	0	0.00	6	53.42	53.00	-6	21,328	-0.03%
2022/06/16	0	0.00	10	53.75	53.70	-10	21,114	-0.05%
2022/06/15	10	53.55	0	0.00	53.60	10	21,307	0.05%
2022/06/13	1	53.30	0	0.00	53.80	1	21,737	0.00%
2022/06/10	0	0.00	1	54.70	54.80	-1	21,637	0.00%
2022/06/09	0	0.00	4	54.88	54.80	-4	21,695	-0.02%
2022/06/07	3	54.90	0	0.00	54.80	3	21,762	0.01%
2022/06/01	10.1	54.60	0	0.00	54.70	10.1	22,979	0.04%
2022/05/31	12.1	53.69	33	55.67	55.70	-20.9	22,896	-0.09%
2022/05/30	7	53.64	3	53.57	54.00	4	22,429	0.02%
2022/05/27	8	52.18	1	52.30	52.60	7	22,288	0.03%
2022/05/26	6	51.87	1	52.40	51.50	5	22,215	0.02%
2022/05/25	14.1	51.09	9	50.97	51.40	5.1	22,592	0.02%
2022/05/24	2	52.10	0	0.00	52.00	2	22,536	0.01%
2022/05/23	6	52.33	2	52.35	52.30	4	22,330	0.02%
2022/05/20	5	53.16	3	53.30	52.90	2	22,422	0.01%
2022/05/19	4	52.75	1	52.80	52.70	3	22,386	0.01%
2022/05/18	10	53.58	13	53.82	54.10	-3	22,267	-0.01%
2022/05/17	40.1	52.66	10	53.40	52.60	30.1	22,037	0.14%
2022/05/16	2.1	52.97	3.9	53.40	53.20	-1.8	21,829	-0.01%
2022/05/13	3	54.10	1	54.10	54.30	2	21,687	0.01%
2022/05/12	21.2	54.91	26	55.22	54.10	-4.8	21,631	-0.02%
2022/05/11	11	56.48	23.1	56.58	56.20	-12.1	21,071	-0.06%
2022/05/10	3	57.90	11	57.96	58.00	-8	20,754	-0.04%
2022/05/09	15	59.16	31	58.76	58.70	-16	20,458	-0.08%
2022/05/06	1	61.20	38	61.11	61.20	-37	20,385	-0.18%
2022/05/05	3	63.07	12	62.52	62.30	-9	20,764	-0.04%
2022/05/04	8	62.59	0	0.00	62.90	8	20,627	0.04%
2022/05/03	0	62.10	0	0.00	62.30	0	21,465	0.00%
2022/04/29	1	62.50	0.5	62.40	62.50	0.5	21,850	0.00%
2022/04/28	3	61.53	2	61.95	62.10	1	22,381	0.00%
2022/04/27	3	62.67	0	0.00	62.00	3	22,558	0.01%
2022/04/26	10	63.60	0	0.00	64.00	10	22,855	0.04%
2022/04/25	2	63.00	2	63.55	63.80	0	23,163	0.00%
2022/04/22	1	63.80	0	0.00	64.20	1	23,431	0.00%
2022/04/21	0	0.00	3	63.50	63.90	-3	24,414	-0.01%
2022/04/20	1	63.20	1	63.70	63.90	0	25,839	0.00%
2022/04/19	12	62.73	1	63.70	62.70	11	26,378	0.04%
2022/04/18	7	62.87	2	62.90	62.80	5	27,777	0.02%
2022/04/15	3	64.00	2	64.00	64.00	1	27,751	0.00%
2022/04/14	0.2	64.80	0.6	64.80	64.70	-0.4	27,884	0.00%
2022/04/13	1	65.50	2	65.35	65.40	-1	27,974	0.00%
2022/04/12	0	0.00	3.4	64.61	64.90	-3.4	27,981	-0.01%
2022/04/11	1	65.00	0	0.00	64.80	1	28,013	0.00%
2022/04/08	1	64.70	5.2	64.71	65.00	-4.2	28,067	-0.01%
2022/04/07	4	64.90	0	0.00	64.80	4	28,116	0.01%
2022/04/06	1	65.10	1	65.50	65.50	0	28,488	0.00%
2022/04/01	1	64.80	3	64.87	65.00	-2	28,650	-0.01%
2022/03/28	1	62.90	8	63.19	63.30	-7	28,632	-0.02%
2022/03/25	0.1	63.70	14	63.82	63.50	-13.9	28,679	-0.05%
2022/03/24	4	63.80	0	0.00	64.30	4	28,745	0.01%
2022/03/23	0	0.00	23	64.70	64.80	-23	28,715	-0.08%
2022/03/22	3	63.40	0	0.00	63.60	3	28,460	0.01%
2022/03/21	0	0.00	4	63.50	63.60	-4	28,562	-0.01%
2022/03/18	3	63.70	1	63.30	63.30	2	28,550	0.01%
2022/03/17	0	0.00	3	62.77	63.10	-3	28,392	-0.01%
2022/03/16	1	61.90	4	61.68	62.00	-3	28,028	-0.01%
2022/03/15	3	61.17	2	61.30	61.30	1	27,888	0.00%
2022/03/14	10	60.90	7	60.93	61.20	3	27,942	0.01%
2022/03/11	1	60.50	0	0.00	60.30	1	28,019	0.00%
2022/03/10	9	60.00	0	0.00	60.30	9	28,069	0.03%
2022/03/09	13	58.90	1	59.20	59.00	12	27,951	0.04%
2022/03/08	42	58.41	27	58.47	58.50	15	27,980	0.05%
2022/03/07	11	59.28	275	59.09	59.40	-264	27,493	-0.96%	大賣/鉅額交易
2022/03/04	6.2	61.34	50.2	61.49	61.20	-44	27,369	-0.16%
2022/03/03	1	62.00	0	0.00	62.10	1	27,473	0.00%
2022/03/02	4	61.93	2	62.10	62.00	2	28,000	0.01%
2022/03/01	2	62.40	9	62.39	62.60	-7	28,021	-0.03%
2022/02/25	10	62.27	4.5	62.56	62.30	5.5	27,836	0.02%
2022/02/24	63.1	62.80	11	62.97	63.00	52.1	27,194	0.19%
2022/02/23	0	0.00	1.3	63.83	63.70	-1.3	26,972	0.00%
2022/02/22	9.5	63.58	1	63.70	63.70	8.5	27,302	0.03%
2022/02/21	2	64.35	13	64.27	64.60	-11	27,870	-0.04%
2022/02/18	7	64.23	0	0.00	64.60	7	28,908	0.02%
2022/02/17	16	64.73	3	64.30	64.70	13	28,921	0.04%
2022/02/16	14.2	64.52	0	0.00	64.80	14.2	29,058	0.05%
2022/02/15	3	64.63	0	0.00	64.30	3	29,080	0.01%
2022/02/14	9.4	63.89	1	64.00	64.20	8.4	28,997	0.03%
2022/02/11	2	65.20	2	65.50	65.60	0	28,556	0.00%
2022/02/10	17.1	65.43	0	0.00	65.80	17.1	28,542	0.06%
2022/02/09	7.5	65.83	9	65.96	66.00	-1.5	28,438	-0.01%
2022/02/08	5.1	66.13	17.1	65.42	66.00	-12	28,310	-0.04%
2022/02/07	3	64.70	2.1	65.32	65.70	0.9	28,037	0.00%
2022/01/26	1	63.30	3.7	63.42	63.30	-2.7	27,436	-0.01%
2022/01/25	32.1	63.02	19	62.74	63.00	13.1	27,281	0.05%
2022/01/24	1	63.90	35	63.98	64.30	-34	26,533	-0.13%
2022/01/21	24	64.60	12	64.78	64.40	12	26,308	0.05%
2022/01/20	3	65.10	5	65.60	65.80	-2	25,817	-0.01%
2022/01/19	17.5	66.01	6.1	66.12	66.10	11.4	25,418	0.04%
2022/01/18	13	66.57	6.2	66.59	66.90	6.8	25,119	0.03%
2022/01/17	30	66.92	5.3	67.11	66.50	24.7	24,722	0.10%
2022/01/14	17	67.39	31	67.42	67.70	-14	24,258	-0.06%
2022/01/13	282	66.23	52	66.26	67.40	230	23,316	0.99%	大買/鉅額交易
2022/01/12	20	64.43	19.1	64.75	64.70	0.9	21,953	0.00%
2022/01/11	10.3	63.83	28	63.87	64.50	-17.7	21,511	-0.08%
2022/01/10	1	61.90	0	0.00	62.10	1	20,409	0.00%
2022/01/07	7	62.13	3	62.10	62.00	4	20,966	0.02%
2022/01/06	0	0.00	4	62.00	62.00	-4	20,926	-0.02%
2022/01/05	5	61.54	0	0.00	61.90	5	21,025	0.02%
2022/01/04	1	61.60	6	61.75	62.00	-5	21,301	-0.02%
2022/01/03	4	62.00	10.2	62.14	61.60	-6.2	21,247	-0.03%
2021/12/30	11	62.56	5	62.60	62.50	6	21,312	0.03%
2021/12/29	6	62.88	19.4	63.05	63.00	-13.4	21,562	-0.06%
2021/12/28	0	0.00	19	62.05	62.30	-19	21,270	-0.09%
2021/12/27	0	0.00	2	61.40	61.30	-2	21,022	-0.01%
2021/12/24	2	61.15	25	60.94	61.10	-23	21,269	-0.11%
2021/12/23	0	0.00	5	60.48	60.50	-5	21,191	-0.02%
2021/12/22	8	60.10	1	60.20	60.30	7	21,569	0.03%
2021/12/21	1	60.50	0	0.00	60.30	1	21,880	0.00%
2021/12/20	4	60.00	1	60.10	59.90	3	22,127	0.01%
2021/12/17	7	60.46	9	60.49	60.50	-2	22,128	-0.01%
2021/12/16	0	0.00	0.1	60.20	60.30	-0.1	22,181	0.00%
2021/12/15	10	60.20	0	0.00	59.80	10	23,144	0.04%
2021/12/14	3	60.23	0	0.00	60.20	3	23,418	0.01%
2021/12/13	0	61.10	4	61.30	60.70	-4	23,489	-0.02%
2021/12/10	1	60.60	2	60.70	60.50	-1	23,478	0.00%
2021/12/09	2	60.60	0	0.00	60.70	2	23,745	0.01%
2021/12/08	1	60.80	16.1	60.83	60.70	-15.1	24,282	-0.06%
2021/12/07	2	60.26	10	60.20	60.70	-8	24,250	-0.03%
2021/12/06	10	59.90	22	59.86	60.00	-12	24,185	-0.05%
2021/12/03	7	59.94	21	59.91	59.90	-14	24,450	-0.06%
2021/12/02	1	59.50	0	0.00	59.50	1	24,487	0.00%
2021/11/30	3	59.60	1	59.50	60.00	2	24,737	0.01%
2021/11/29	10	59.39	4	59.15	59.30	6	24,589	0.02%
2021/11/26	14	60.24	4.5	60.31	60.20	9.5	24,564	0.04%
2021/11/25	3	61.37	1	61.60	61.60	2	24,616	0.01%
2021/11/24	5	61.40	2	61.65	61.10	3	25,499	0.01%
2021/11/23	2	60.90	2.1	61.24	60.80	-0.1	26,165	0.00%
2021/11/22	1	61.00	3	61.33	61.10	-2	26,300	-0.01%
2021/11/19	2	61.90	1	62.20	61.80	1	26,148	0.00%
2021/11/18	10.1	62.35	17	63.05	63.00	-6.9	26,009	-0.03%
2021/11/17	8.2	61.23	49	61.50	62.20	-40.9	25,582	-0.16%
2021/11/16	1	59.70	17	59.81	60.00	-16	24,753	-0.06%
2021/11/15	1	59.20	3	60.00	59.70	-2	25,028	-0.01%
2021/11/12	1	59.00	0	0.00	58.90	1	25,037	0.00%
2021/11/11	0	0.00	4	58.55	58.60	-4	25,109	-0.02%
2021/11/09	0	0.00	10	58.60	58.50	-10	25,888	-0.04%
2021/11/08	3	58.27	2.2	58.50	58.70	0.8	26,117	0.00%
2021/11/05	0.1	58.20	0	0.00	58.50	0.1	26,758	0.00%
2021/11/04	0	0.00	1	58.20	57.90	-1	26,864	0.00%
2021/11/03	2	57.50	0	0.00	57.60	2	27,081	0.01%
2021/11/02	6	57.80	0	0.00	57.40	6	27,239	0.02%
2021/11/01	1	57.90	0	0.00	57.60	1	27,260	0.00%
2021/10/29	0.1	58.20	9	57.89	58.10	-8.9	27,334	-0.03%
2021/10/28	2	58.00	0	0.00	58.10	2	27,308	0.01%
2021/10/26	2	59.00	2.2	59.02	59.10	-0.2	27,866	0.00%
2021/10/25	1	58.00	5	57.92	58.40	-4	28,078	-0.01%
2021/10/22	2	58.30	0	0.00	58.30	2	29,110	0.01%
2021/10/21	4	58.90	11	58.61	58.70	-7	29,638	-0.02%
2021/10/19	1	59.00	6	59.05	58.40	-5	31,486	-0.02%
2021/10/18	3	58.80	3	59.00	58.70	0	32,501	0.00%
2021/10/15	0	0.00	18	58.10	58.30	-18	32,787	-0.05%
2021/10/14	0	0.00	1	56.80	56.60	-1	33,317	0.00%
2021/10/13	7	56.53	0	0.00	56.20	7	33,994	0.02%
2021/10/12	3.1	55.84	0	0.00	56.40	3.1	34,767	0.01%
2021/10/08	0.1	57.10	5	57.18	57.10	-5	35,161	-0.01%
2021/10/07	0.1	57.30	52	57.50	57.10	-51.9	35,822	-0.14%
2021/10/06	65	56.43	70	57.01	57.10	-5	36,388	-0.01%
2021/10/05	60	56.34	2	56.30	56.40	58	37,311	0.16%
2021/10/04	2	56.55	1	56.60	56.60	1	37,369	0.00%
2021/10/01	14	56.90	7	56.77	56.90	7	37,567	0.02%
2021/09/29	15	57.73	16	57.99	58.00	-1	37,382	0.00%
2021/09/28	0	0.00	6	58.83	59.00	-6	37,072	-0.02%
2021/09/27	11	58.50	15	58.40	58.70	-4	36,833	-0.01%
2021/09/24	0.1	57.70	14	57.70	57.80	-13.9	36,647	-0.04%
2021/09/23	1	57.20	1	57.30	57.50	0	36,726	0.00%
2021/09/22	26	56.49	8	56.61	56.80	18	36,863	0.05%
2021/09/17	0	0.00	2	59.40	58.90	-2	35,916	-0.01%
2021/09/16	4	59.85	16.3	59.77	59.70	-12.3	35,754	-0.03%
2021/09/15	5	59.50	2	59.40	59.50	3	35,725	0.01%
2021/09/14	13	59.90	2	60.00	59.80	11	36,050	0.03%
2021/09/13	24	60.00	14	59.89	59.90	10	35,934	0.03%
2021/09/10	0	0.00	5	59.30	59.20	-5	36,179	-0.01%
2021/09/09	0	58.10	0.1	58.30	58.70	-0.1	36,410	0.00%
2021/09/08	5	58.40	0	58.20	58.50	5	36,458	0.01%
2021/09/07	6	58.93	2	59.30	59.20	4	36,413	0.01%
2021/09/06	5	59.30	86.7	59.41	59.20	-81.7	36,440	-0.22%
2021/09/03	4	59.63	29.5	59.54	59.60	-25.5	36,509	-0.07%
2021/09/02	1	58.20	11	58.78	58.70	-10	36,261	-0.03%
2021/09/01	1	59.50	2.6	59.20	59.20	-1.6	36,128	0.00%
2021/08/31	8	59.01	11	59.44	59.60	-3	35,983	-0.01%
2021/08/30	12	58.84	13	58.86	59.50	-1	35,573	0.00%
2021/08/27	5	57.32	16	57.43	57.70	-11	34,791	-0.03%
2021/08/26	31	55.65	0	0.00	56.00	31	34,212	0.09%
2021/08/25	2	55.90	3	55.67	56.00	-1	34,213	0.00%
2021/08/24	1	55.40	6	55.35	55.80	-5	34,194	-0.01%
2021/08/23	1	55.10	15.1	54.88	55.10	-14.1	34,292	-0.04%
2021/08/20	3	53.47	5	53.72	53.70	-2	34,591	-0.01%
2021/08/19	22	53.80	2	53.90	53.80	20	35,416	0.06%
2021/08/18	6	54.18	0	0.00	54.40	6	35,187	0.02%
2021/08/17	2	54.40	0	0.00	54.70	2	35,285	0.01%
2021/08/16	18	54.67	0	0.00	54.30	18	35,474	0.05%
2021/08/13	5	55.00	1	55.10	55.00	4	36,182	0.01%
2021/08/12	5	55.84	1	56.00	56.00	4	36,421	0.01%
2021/08/11	41	55.83	33	55.95	56.00	8	37,296	0.02%
2021/08/10	2	55.20	1	55.50	54.90	1	37,950	0.00%
2021/08/09	0	0.00	3	55.20	55.20	-3	38,888	-0.01%
2021/08/06	0	0.00	1	55.30	55.10	-1	39,246	0.00%
2021/08/05	0	0.00	8	55.36	55.20	-8	40,324	-0.02%
2021/08/04	0	0.00	1.2	55.70	55.20	-1.2	42,419	0.00%
2021/08/03	5	55.14	1	55.10	55.40	4	44,489	0.01%
2021/08/02	2	54.30	14	55.27	55.80	-12	45,914	-0.03%
2021/07/30	3	54.27	0	0.00	54.30	3	46,113	0.01%
2021/07/29	3	54.00	1.1	54.50	54.80	2	46,829	0.00%
2021/07/28	28.1	53.95	10.1	53.80	53.80	18	47,764	0.04%
2021/07/27	40	55.19	13	55.82	55.00	27	47,571	0.06%
2021/07/26	19.2	57.04	15.1	56.77	56.20	4.1	48,078	0.01%
2021/07/23	44	60.16	9	60.18	60.30	35	47,224	0.07%
2021/07/22	4	59.93	38.4	60.15	60.10	-34.4	46,760	-0.07%
2021/07/21	13	58.15	4.1	58.49	58.30	8.9	46,106	0.02%
2021/07/20	23	58.10	9	58.64	57.90	14	46,010	0.03%
2021/07/19	37.1	59.97	10	60.19	59.70	27.1	45,057	0.06%
2021/07/16	21	59.41	15	59.49	59.80	6	44,842	0.01%
2021/07/15	5	57.92	10	58.10	58.10	-5	44,376	-0.01%
2021/07/14	3.1	57.30	16	56.95	57.00	-12.9	44,314	-0.03%
2021/07/13	5.1	56.58	5	56.60	56.10	0.1	44,523	0.00%
2021/07/12	53.2	55.72	11	56.90	55.70	42.2	44,050	0.10%
2021/07/09	13	53.62	3	53.60	53.80	10	43,356	0.02%
2021/07/07	0	53.90	0	0.00	54.00	0	43,295	0.00%
2021/07/06	2	54.20	5	54.30	54.10	-3	43,898	-0.01%
2021/07/05	0	54.10	0	0.00	54.20	0	44,023	0.00%
2021/07/01	1	53.90	0	0.00	53.90	1	44,129	0.00%
2021/06/30	4	53.90	0	0.00	53.90	4	44,225	0.01%
2021/06/29	2	53.65	8	53.53	53.70	-6	44,258	-0.01%
2021/06/28	0	0.00	23	54.24	54.30	-23	44,316	-0.05%
2021/06/25	0	0.00	20	54.40	54.30	-20	44,617	-0.04%
2021/06/24	0	53.80	1	53.80	53.80	-1	44,881	0.00%
2021/06/23	3	53.67	7.1	53.73	54.10	-4.1	45,398	-0.01%
2021/06/22	10	52.58	0	52.70	52.60	10	45,248	0.02%
2021/06/21	27.1	52.14	0	0.00	52.00	27.1	45,507	0.06%
2021/06/18	22	53.50	3	53.60	53.60	19	45,701	0.04%
2021/06/17	1	53.60	0	0.00	54.00	1	45,680	0.00%
2021/06/16	2	53.85	0	0.00	54.30	2	46,507	0.00%
2021/06/15	0	0.00	0	54.40	54.30	0	46,545	0.00%
2021/06/11	7	54.77	0	0.00	54.50	7	46,897	0.01%
2021/06/10	0	0.00	11	54.32	54.70	-11	46,959	-0.02%
2021/06/09	8.5	53.96	0	0.00	54.30	8.5	47,718	0.02%
2021/06/08	3	55.00	4	55.03	54.80	-1	48,075	0.00%
2021/06/07	6	54.20	4	55.00	54.70	2	49,977	0.00%
2021/06/04	11	55.08	2	55.10	55.00	9	50,528	0.02%
2021/06/03	4	56.23	0	0.00	55.80	4	51,515	0.01%
2021/06/02	2	56.20	1	55.80	56.30	1	51,779	0.00%
2021/06/01	2	56.15	0	0.00	55.80	2	51,618	0.00%
2021/05/31	3	55.50	6	56.02	55.90	-3	51,771	-0.01%
2021/05/28	2	55.40	16	55.36	55.50	-14	51,748	-0.03%
2021/05/27	4	53.35	4	53.75	54.40	0	51,388	0.00%
2021/05/26	1	54.60	2	54.20	54.40	-1	51,390	0.00%
2021/05/25	3	54.83	31	54.40	54.30	-28	52,113	-0.05%
2021/05/24	4	53.65	54	53.87	53.90	-50	52,112	-0.10%
2021/05/21	11	54.42	10	55.16	54.20	1	52,164	0.00%
2021/05/20	6	53.65	12	53.44	53.30	-6	51,138	-0.01%
2021/05/19	10	54.37	28	54.07	54.30	-18	50,805	-0.04%
2021/05/18	255	53.45	272.4	53.31	53.50	-17.4	50,042	-0.03%	大買/大賣/
2021/05/17	85	48.63	2	49.43	48.65	83	49,415	0.17%
2021/05/14	4	51.80	3	51.77	51.50	1	48,429	0.00%
2021/05/13	37	51.84	14	50.68	51.10	23	47,837	0.05%
2021/05/12	47	53.68	81	52.80	52.30	-34	46,707	-0.07%
2021/05/11	21.2	57.20	15	56.92	56.60	6.2	44,799	0.01%
2021/05/10	14.1	57.50	21.7	57.89	58.20	-7.5	42,722	-0.02%
2021/05/07	0	0.00	27	55.15	55.10	-27	41,585	-0.06%
2021/05/06	6.3	54.62	17	54.74	54.40	-10.7	41,421	-0.03%
2021/05/05	5	53.58	16	53.81	53.60	-11	40,596	-0.03%
2021/05/04	6.1	51.55	23	51.55	51.70	-16.9	39,590	-0.04%
2021/05/03	18	53.47	5	53.46	52.60	13	38,914	0.03%
2021/04/29	9	52.52	2	52.40	52.30	7	38,083	0.02%
2021/04/28	6	53.17	212	52.72	53.00	-206	37,858	-0.54%	大賣/鉅額交易
2021/04/27	7	52.76	4.1	52.30	52.90	2.9	37,854	0.01%
2021/04/26	16	52.06	7	51.74	52.10	9	37,332	0.02%
2021/04/23	1	50.80	7	50.83	50.90	-6	37,028	-0.02%
2021/04/22	12	51.31	3	50.40	50.70	9	37,188	0.02%
2021/04/21	201	50.90	1.3	50.52	50.90	199.7	36,739	0.54%	大買/鉅額交易
2021/04/20	4	51.25	0	0.00	51.40	4	36,446	0.01%
2021/04/19	12.8	51.63	11	51.35	51.60	1.8	36,139	0.00%
2021/04/16	8	49.53	11	49.79	49.85	-3	35,728	-0.01%
2021/04/15	18	49.38	1.9	49.68	49.80	16.1	36,111	0.04%
2021/04/14	35.7	48.40	6	48.55	48.55	29.7	35,836	0.08%
2021/04/13	20	49.13	2	49.30	49.00	18	35,813	0.05%
2021/04/12	16	48.69	64	48.61	48.80	-48	35,490	-0.14%
2021/04/09	18	47.26	1	47.15	47.25	17	34,922	0.05%
2021/04/08	12	47.68	6	47.62	47.65	6	34,974	0.02%
2021/04/07	5	47.90	7	47.75	48.00	-2	35,423	-0.01%
2021/04/06	10	47.90	7	48.16	48.00	3	35,289	0.01%
2021/04/01	15	48.01	17	48.14	47.95	-2	35,054	-0.01%
2021/03/31	6	47.90	9.1	47.94	47.95	-3	34,785	-0.01%
2021/03/30	9	47.78	30.1	47.66	48.00	-21.1	34,421	-0.06%
2021/03/29	10	48.00	40	47.99	48.00	-30	34,025	-0.09%
2021/03/26	18.7	47.50	24	47.47	47.60	-5.3	33,554	-0.02%
2021/03/25	18	46.82	6	46.88	46.85	12	32,936	0.04%
2021/03/24	11	46.45	12	46.40	46.50	-1	32,734	0.00%
2021/03/23	7	46.66	19	46.72	46.80	-12	32,299	-0.04%
2021/03/22	3	45.17	2	45.45	45.60	1	31,355	0.00%
2021/03/19	5	44.74	2	44.68	44.60	3	31,210	0.01%
2021/03/18	5.1	45.94	7.1	45.47	45.45	-2	30,492	-0.01%
2021/03/17	4	45.94	6	45.67	45.80	-2	30,786	-0.01%
2021/03/16	2	46.45	9.1	46.44	46.45	-7.1	30,652	-0.02%
2021/03/15	2.7	46.77	26	46.77	46.70	-23.3	30,476	-0.08%
2021/03/12	14	45.76	31	45.86	45.90	-17	29,745	-0.06%
2021/03/11	32	45.94	108.3	46.13	45.75	-76.3	29,369	-0.26%	大賣/
2021/03/10	8.1	44.49	75	44.49	44.55	-66.9	27,637	-0.24%
2021/03/09	8	43.58	70	43.94	44.30	-62	27,111	-0.23%
2021/03/08	3	42.98	16	42.93	42.90	-13	26,040	-0.05%
2021/03/05	1	42.00	1	42.45	42.55	0	25,732	0.00%
2021/03/04	3	42.18	91	42.14	42.35	-88	26,329	-0.33%
2021/03/02	8	42.07	0	0.00	41.90	8	25,848	0.03%
2021/02/26	22	42.64	20	42.95	41.95	2	25,574	0.01%
2021/02/25	7	43.09	40	43.13	43.60	-33	24,484	-0.13%
2021/02/24	32	42.74	15	42.58	42.65	17	23,685	0.07%
2021/02/23	50	42.31	9	42.46	42.70	41	23,411	0.17%
2021/02/22	60	41.92	10	42.20	42.05	50	23,044	0.22%
2021/02/19	21.1	41.77	0	0.00	41.85	21.1	23,212	0.09%
2021/02/18	61	42.20	4	42.21	42.20	57	23,510	0.24%
2021/02/17	6	41.95	5	41.64	41.95	1	23,256	0.00%
2021/02/05	0	40.60	1	40.75	40.60	-1	22,569	0.00%
2021/02/04	0	0.00	11	40.52	40.70	-11	22,690	-0.05%
2021/02/03	2	40.35	100	40.35	40.30	-98	23,248	-0.42%
2021/02/02	3	40.33	0	0.00	40.30	3	23,781	0.01%
2021/02/01	7	40.04	0	0.00	39.90	7	23,619	0.03%
2021/01/29	9	40.03	1	40.00	39.90	8	23,454	0.03%
2021/01/28	2	40.08	0	0.00	40.10	2	23,051	0.01%
2021/01/27	0	0.00	10	40.65	40.50	-10	22,758	-0.04%
2021/01/26	17	40.64	2	40.55	40.50	15	22,636	0.07%
2021/01/25	2	40.95	2	40.95	41.00	0	22,281	0.00%
2021/01/22	5	40.63	0	0.00	40.55	5	22,278	0.02%
2021/01/21	1	40.85	0	0.00	40.65	1	22,163	0.00%
2021/01/20	4	40.85	0	0.00	40.65	4	22,023	0.02%
2021/01/19	1	41.35	0	0.00	41.35	1	21,456	0.00%
2021/01/18	6	41.63	1	41.30	41.20	5	21,418	0.02%
2021/01/15	2	42.18	205	42.06	41.80	-203	21,144	-0.96%	大賣/鉅額交易
2021/01/14	2	42.25	2	42.25	42.50	0	20,941	0.00%
2021/01/13	2	42.30	1	42.35	42.40	1	20,773	0.00%
2021/01/12	7	42.65	2.3	42.39	42.30	4.7	20,539	0.02%
2021/01/11	15	42.75	21	42.72	42.60	-6	20,111	-0.03%
2021/01/08	21	42.63	36	42.68	42.85	-15	19,630	-0.08%
2021/01/07	3	41.78	5	42.00	41.90	-2	19,033	-0.01%
2021/01/06	23.2	41.67	0	0.00	41.55	23.2	18,772	0.12%
2021/01/05	14	41.98	5	42.15	42.10	9	18,538	0.05%
2021/01/04	4	42.08	1	42.00	42.05	3	18,450	0.02%
2020/12/31	28	42.30	1	42.60	42.25	27	18,361	0.15%
2020/12/30	14	42.00	10	41.94	42.20	4	18,042	0.02%
2020/12/28	5	41.20	0	0.00	41.30	5	17,426	0.03%
2020/12/24	152	41.05	0	0.00	41.00	152	17,480	0.87%	大買/鉅額交易
2020/12/23	10	40.98	0	0.00	40.95	10	17,482	0.06%
2020/12/22	0	0.00	1	41.10	41.05	-1	17,563	-0.01%
2020/12/21	315	41.31	0	0.00	41.55	315	17,838	1.77%	大買/鉅額交易
2020/12/18	0	0.00	1	41.05	41.20	-1	17,909	-0.01%
2020/12/17	10	41.20	0	0.00	41.35	10	17,886	0.06%
2020/12/16	1	41.40	10	41.40	41.55	-9	18,034	-0.05%
2020/12/15	24	41.02	0	0.00	41.10	24	18,107	0.13%
2020/12/14	25	41.74	0	0.00	41.80	25	18,052	0.14%
2020/12/11	53.8	41.85	49	41.94	41.95	4.8	17,874	0.03%
2020/12/10	39	41.29	14.1	41.31	41.45	24.9	17,252	0.14%
2020/12/09	10	40.80	3.5	40.76	41.00	6.5	16,918	0.04%
2020/12/08	21	40.47	0	0.00	40.95	21	16,800	0.12%
2020/12/07	30.1	40.67	0	0.00	40.95	30.1	16,625	0.18%
2020/12/04	313	40.43	2	40.75	40.75	311	16,401	1.90%	大買/鉅額交易
2020/12/03	2	40.48	0	0.00	40.30	2	16,082	0.01%
2020/12/02	19	40.48	13	40.59	40.50	6	15,847	0.04%
2020/12/01	5	40.54	0	0.00	40.70	5	15,754	0.03%
2020/11/30	11	41.03	0	0.00	40.40	11	15,706	0.07%
2020/11/27	8	41.35	3.4	41.31	41.35	4.6	15,118	0.03%
2020/11/26	1	41.40	0	0.00	41.50	1	15,129	0.01%
2020/11/25	0	0.00	0.5	41.50	41.45	-0.5	15,243	0.00%
2020/11/24	0	0.00	5	41.65	41.50	-5	15,216	-0.03%
2020/11/23	3	41.57	2	41.70	41.70	1	15,219	0.01%
2020/11/20	1	41.00	14	41.14	41.30	-13	15,158	-0.09%
2020/11/19	0	0.00	3	41.53	41.50	-3	15,078	-0.02%
2020/11/18	4	41.79	2.4	41.71	41.80	1.6	14,889	0.01%
2020/11/17	1	41.45	14	41.32	41.50	-13	14,523	-0.09%
2020/11/16	0	0.00	1	40.95	40.95	-1	14,234	-0.01%
2020/11/13	0	0.00	1	40.45	40.55	-1	14,240	-0.01%
2020/11/12	7	40.50	2	40.55	40.55	5	14,160	0.04%
2020/11/11	0	0.00	32.2	40.99	41.25	-32.2	13,958	-0.23%
2020/11/10	4	40.19	11	39.94	40.40	-7	13,287	-0.05%
2020/11/09	0	39.55	0	0.00	39.60	0	12,736	0.00%
2020/11/05	2	39.00	0	0.00	39.20	2	12,944	0.02%
2020/11/04	4	38.55	3	39.00	39.15	1	13,025	0.01%
2020/11/03	1	38.85	2.6	38.88	38.90	-1.6	12,916	-0.01%
2020/10/30	0.1	38.50	0	0.00	38.40	0.1	12,953	0.00%
2020/10/29	1	38.15	1	38.15	38.15	0	12,795	0.00%
2020/10/28	1	38.40	7	38.58	38.60	-6	12,906	-0.05%
2020/10/27	1	38.65	2	38.75	38.60	-1	13,093	-0.01%
2020/10/26	1	38.80	2	38.88	38.95	-1	13,285	-0.01%
2020/10/23	270	38.45	0	0.00	38.60	270	13,364	2.02%	大買/鉅額交易
2020/10/20	0.1	38.55	0	0.00	38.45	0.1	13,633	0.00%
2020/10/16	5	38.25	0	0.00	38.15	5	13,761	0.04%
2020/10/15	102	38.35	1	38.25	38.20	101	13,918	0.73%	大買/鉅額交易
2020/10/13	3	38.45	460	38.45	38.45	-457	13,800	-3.31%	大賣/鉅額交易
2020/10/12	3	38.50	0	0.00	38.60	3	13,841	0.02%
2020/10/08	1	38.45	2	38.45	38.45	-1	13,875	-0.01%
2020/10/06	1	38.70	2	38.65	38.65	-1	13,931	-0.01%
2020/10/05	108	38.55	3.8	38.50	38.45	104.2	14,007	0.74%	大買/鉅額交易
2020/09/30	2	38.85	0	0.00	38.60	2	14,128	0.01%
2020/09/29	1	38.75	16	38.70	38.70	-15	14,196	-0.11%
2020/09/28	1	38.45	0	0.00	38.55	1	14,372	0.01%
2020/09/25	5	38.15	0	0.00	38.10	5	14,579	0.03%
2020/09/24	19	38.08	0	0.00	38.00	19	14,574	0.13%
2020/09/23	19	38.86	0	0.00	39.00	19	14,327	0.13%
2020/09/22	0	0.00	5	38.95	39.00	-5	14,432	-0.03%
2020/09/21	8	39.16	0	0.00	39.10	8	14,877	0.05%
2020/09/18	6	39.56	0	0.00	39.50	6	14,881	0.04%
2020/09/17	5	39.70	10	40.00	39.65	-5	14,810	-0.03%
2020/09/14	0	0.00	3	39.90	40.10	-3	14,989	-0.02%
2020/09/11	0	0.00	1	39.95	39.90	-1	15,115	-0.01%
2020/09/10	0	0.00	5	39.65	39.75	-5	15,285	-0.03%
2020/09/09	211	39.25	1	39.50	39.45	210	15,487	1.36%	大買/鉅額交易
2020/09/08	3	39.38	2	39.40	39.55	1	15,642	0.01%
2020/09/07	0	0.00	4.4	39.61	39.35	-4.4	15,853	-0.03%
2020/09/04	2	39.43	1	39.60	39.45	1	16,308	0.01%
2020/09/03	120	39.70	1	39.65	39.85	119	16,380	0.73%	大買/鉅額交易
2020/09/02	4	39.60	0.1	39.75	39.55	3.9	16,465	0.02%
2020/09/01	460	39.70	0	39.90	39.85	460	16,564	2.78%	大買/鉅額交易
2020/08/31	1	39.95	0	0.00	39.85	1	16,599	0.01%
2020/08/28	10	40.02	0	0.00	39.95	10	16,722	0.06%
2020/08/27	1	40.10	0	0.00	40.00	1	17,168	0.01%
2020/08/26	0	0.00	1	40.45	40.55	-1	17,279	-0.01%
2020/08/25	0	0.00	1	40.05	40.50	-1	17,329	-0.01%
2020/08/24	1	39.95	0	0.00	39.90	1	17,594	0.01%
2020/08/20	8.1	39.86	0	0.00	39.80	8.1	17,855	0.05%
2020/08/19	3	40.75	2	40.85	40.55	1	17,898	0.01%
2020/08/18	1	40.55	0	0.00	40.60	1	17,722	0.01%
2020/08/17	1	40.25	21	40.46	40.70	-20	17,842	-0.11%
2020/08/13	0	0.00	3	40.60	40.70	-3	17,963	-0.02%
2020/08/12	0	0.00	1	40.30	40.45	-1	17,944	-0.01%
2020/08/11	5	40.00	6	40.00	39.95	-1	17,791	-0.01%
2020/08/10	6	39.85	6	40.39	40.45	0	17,663	0.00%
2020/08/06	1	40.00	60	40.10	40.20	-59	17,597	-0.34%
2020/08/05	1	39.75	3	39.90	39.85	-2	17,608	-0.01%
2020/08/04	7	39.50	1	39.60	39.80	6	17,688	0.03%
2020/08/03	6	39.33	15	39.29	39.25	-9	17,735	-0.05%
2020/07/31	276	39.75	0	0.00	39.60	276	17,563	1.57%	大買/鉅額交易
2020/07/30	2	39.83	0	0.00	40.10	2	17,425	0.01%
2020/07/29	10	40.25	3	40.18	40.10	7	17,321	0.04%
2020/07/28	6	39.66	0	0.00	39.65	6	17,566	0.03%
2020/07/27	5.1	39.85	5	40.20	39.75	0.1	17,939	0.00%
2020/07/24	1	40.20	4	40.18	40.10	-3	18,009	-0.02%
2020/07/23	156	40.40	0	0.00	40.35	156	17,974	0.87%	大買/鉅額交易
2020/07/22	0	0.00	4	40.70	40.65	-4	18,028	-0.02%
2020/07/21	800	40.40	0	0.00	40.40	800	17,927	4.46%	大買/鉅額交易
2020/07/20	1	40.50	0	0.00	40.40	1	17,759	0.01%
2020/07/17	0	0.00	3	40.57	40.50	-3	17,823	-0.02%
2020/07/16	2	40.65	0	0.00	40.55	2	17,975	0.01%
2020/07/15	6	40.68	0	0.00	40.65	6	17,924	0.03%
2020/07/13	0	0.00	1	40.75	40.95	-1	18,211	-0.01%
2020/07/09	0	40.60	0	0.00	40.60	0	18,417	0.00%
2020/07/08	0	0.00	2	40.80	40.95	-2	18,388	-0.01%
2020/07/07	2	41.20	1.1	40.95	40.95	0.9	18,681	0.00%
2020/07/06	3	40.75	1	41.10	41.25	2	18,613	0.01%
2020/07/03	0	0.00	3	40.63	40.75	-3	18,579	-0.02%
2020/07/02	2	40.30	0	0.00	40.30	2	18,729	0.01%
2020/07/01	14	40.09	3	40.33	40.35	11	18,993	0.06%
2020/06/30	14	41.92	263	41.90	41.85	-249	18,782	-1.33%	大賣/鉅額交易
2020/06/29	3	41.87	17	41.90	41.90	-14	18,456	-0.08%
2020/06/24	0	0.00	10.2	42.30	42.20	-10.2	18,341	-0.06%
2020/06/23	0	0.00	431	42.20	42.30	-431	18,481	-2.33%	大賣/鉅額交易
2020/06/22	0	0.00	1	42.05	42.10	-1	18,405	-0.01%
2020/06/18	7	41.89	1.4	42.19	42.15	5.6	18,626	0.03%
2020/06/17	7	42.05	20.1	42.02	42.20	-13.1	18,642	-0.07%
2020/06/15	1	41.45	3	41.40	40.90	-2	19,490	-0.01%
2020/06/12	10	40.59	1	40.45	40.70	9	19,726	0.05%
2020/06/11	7	41.52	5	41.35	41.00	2	20,145	0.01%
2020/06/10	0	0.00	12	42.40	42.35	-12	20,108	-0.06%
2020/06/09	0	0.00	2.5	41.96	42.00	-2.5	20,714	-0.01%
2020/06/08	0	0.00	3	41.95	41.90	-3	21,246	-0.01%
2020/06/04	0	0.00	2	41.50	41.55	-2	21,536	-0.01%
2020/06/03	0	0.00	9	41.11	41.40	-9	21,897	-0.04%
2020/06/02	0	0.00	10	40.35	40.35	-10	21,748	-0.05%
2020/06/01	0	0.00	5	40.40	40.25	-5	21,626	-0.02%
2020/05/29	0	0.00	2	39.50	40.05	-2	21,638	-0.01%
2020/05/28	0	0.00	3.4	39.91	39.50	-3.4	21,492	-0.02%
2020/05/27	4	40.08	2	40.10	40.15	2	21,928	0.01%
2020/05/26	0	0.00	2	40.00	39.90	-2	22,372	-0.01%
2020/05/25	0	0.00	1	39.10	39.15	-1	22,190	0.00%
2020/05/22	0	0.00	2	39.55	39.25	-2	22,264	-0.01%
2020/05/21	0	0.00	2	39.83	39.95	-2	22,347	-0.01%
2020/05/20	1	39.65	4	39.71	39.65	-3	22,296	-0.01%
2020/05/19	0	0.00	6	39.60	39.45	-6	22,238	-0.03%
2020/05/18	3	39.00	0	0.00	39.00	3	22,156	0.01%
2020/05/15	1	39.00	1	39.50	39.05	0	22,160	0.00%
2020/05/14	11	39.21	5	39.18	39.15	6	22,118	0.03%
2020/05/13	20	39.38	0	0.00	39.55	20	22,045	0.09%
2020/05/12	11	39.45	0	0.00	39.60	11	22,039	0.05%
2020/05/11	1	39.80	2	39.78	39.60	-1	22,106	0.00%
2020/05/08	0	0.00	2	39.33	39.25	-2	22,176	-0.01%
2020/05/07	3	38.93	1	39.15	38.85	2	22,167	0.01%
2020/05/06	8	38.76	2	38.85	38.80	6	22,195	0.03%
2020/05/05	2	39.10	2	39.00	38.90	0	22,223	0.00%
2020/05/04	2	38.83	1	39.10	38.80	1	22,279	0.00%
2020/04/30	21	39.64	6	39.77	39.90	15	22,046	0.07%
2020/04/29	3	38.75	5	38.75	38.45	-2	21,797	-0.01%
2020/04/28	0	0.00	4	38.03	38.00	-4	21,841	-0.02%
2020/04/27	0.3	38.00	1.1	37.77	38.00	-0.8	22,663	0.00%
2020/04/24	1	37.00	2	37.23	37.05	-1	22,655	0.00%
2020/04/23	1	37.60	1	37.35	37.25	0	22,786	0.00%
2020/04/22	2	36.75	1	36.65	37.20	1	22,804	0.00%
2020/04/21	3	37.02	0	0.00	37.00	3	22,784	0.01%
2020/04/16	2	37.65	3	37.65	37.80	-1	22,915	0.00%
2020/04/15	0.4	38.35	1	38.15	38.30	-0.6	22,791	0.00%
2020/04/14	2	37.90	2	37.78	38.00	0	22,766	0.00%
2020/04/13	5	37.35	10	37.75	37.40	-5	22,579	-0.02%
2020/04/10	35	37.22	36	37.70	37.80	-1	22,597	0.00%
2020/04/09	2	36.15	1	36.10	36.20	1	22,305	0.00%
2020/04/08	10	35.85	1	35.55	35.75	9	22,189	0.04%
2020/04/07	0	35.40	20.2	35.12	35.35	-20.2	21,984	-0.09%
2020/04/06	3	35.08	0	0.00	35.05	3	21,787	0.01%
2020/04/01	2	35.45	0	0.00	35.25	2	21,471	0.01%
2020/03/31	5	35.63	0	0.00	35.30	5	21,392	0.02%
2020/03/30	0	0.00	2	35.10	35.80	-2	21,116	-0.01%
2020/03/27	2	35.93	2	35.95	35.80	0	20,967	0.00%
2020/03/26	0	0.00	1	35.25	35.25	-1	20,711	0.00%
2020/03/25	4	35.40	10.1	35.70	35.30	-6.1	20,728	-0.03%
2020/03/24	2	34.90	0	0.00	34.65	2	20,552	0.01%
2020/03/23	1	34.15	0	0.00	34.15	1	20,477	0.00%
2020/03/20	3	35.15	6	35.35	35.10	-3	20,413	-0.01%
2020/03/19	76	34.14	13.7	33.99	34.00	62.3	19,997	0.31%
2020/03/18	85	35.05	2	34.95	34.65	83	19,782	0.42%
2020/03/17	13	35.02	6	35.02	35.00	7	19,559	0.04%
2020/03/16	75	36.00	3	35.95	35.80	72	19,289	0.37%
2020/03/13	11	35.29	31	35.73	37.00	-20	18,926	-0.11%
2020/03/12	28	37.80	12	38.05	37.50	16	18,171	0.09%
2020/03/11	5	38.82	0	0.00	38.60	5	17,595	0.03%
2020/03/10	9	38.99	171	39.10	39.00	-162	17,509	-0.93%	大賣/鉅額交易
2020/03/09	229	38.82	7	38.74	38.55	222	17,666	1.26%	大買/鉅額交易
2020/03/06	8	39.54	1	39.70	39.50	7	16,962	0.04%
2020/03/05	0	0.00	2	40.10	40.15	-2	16,604	-0.01%
2020/03/04	1	39.80	22	39.70	39.75	-21	16,734	-0.13%
2020/03/03	3	39.88	0	0.00	39.80	3	16,625	0.02%
2020/03/02	14	39.46	0	0.00	39.50	14	16,401	0.09%
2020/02/27	62	40.17	0	0.00	40.05	62	16,358	0.38%
2020/02/26	1	40.65	6.2	40.61	40.65	-5.2	15,944	-0.03%
2020/02/25	5	40.62	5	40.54	40.70	0	15,823	0.00%
2020/02/24	2	40.93	1	40.80	40.85	1	15,822	0.01%
2020/02/20	2	41.75	2	41.80	41.60	0	15,756	0.00%
2020/02/19	10	41.40	4	41.73	41.75	6	15,831	0.04%
2020/02/18	2.9	41.33	0	0.00	41.50	2.9	15,879	0.02%
2020/02/17	0	0.00	2	41.40	41.40	-2	15,918	-0.01%
2020/02/14	1	41.65	0	0.00	41.65	1	15,980	0.01%
2020/02/13	1	41.70	0	0.00	41.60	1	16,248	0.01%
2020/02/12	0	0.00	2	41.90	41.80	-2	16,482	-0.01%
2020/02/11	15	41.57	24	41.61	41.65	-9	16,604	-0.05%
2020/02/10	2	40.75	0	0.00	40.90	2	17,085	0.01%
2020/02/07	3	41.05	0	0.00	41.05	3	18,245	0.02%
2020/02/06	0.5	41.50	1	41.25	41.50	-0.5	18,469	0.00%
2020/02/04	0.1	40.90	4	40.74	40.70	-4	18,629	-0.02%
2020/02/03	9	39.96	0	0.00	40.20	9	18,821	0.05%
2020/01/31	0	0.00	5	40.85	40.65	-5	18,706	-0.03%
2020/01/30	15	40.96	1	41.00	40.60	14	18,516	0.08%
2020/01/20	10	43.10	8	43.09	43.10	2	17,715	0.01%
2020/01/16	0.2	42.90	1	42.85	42.95	-0.8	17,637	0.00%
2020/01/14	50	43.00	3.7	42.99	42.85	46.3	17,768	0.26%
2020/01/13	0	0.00	4	42.83	42.85	-4	17,602	-0.02%
2020/01/09	1	41.90	2	41.90	42.00	-1	17,525	-0.01%
2020/01/08	7	41.86	2	41.90	41.80	5	17,684	0.03%
2020/01/07	1.2	42.21	37	42.25	42.20	-35.8	17,626	-0.20%
2020/01/06	6.5	42.39	0	0.00	42.25	6.5	17,702	0.04%
2020/01/02	2	42.60	0	42.60	42.55	2	17,567	0.01%
2019/12/31	1.2	42.56	0	0.00	42.55	1.2	17,551	0.01%
2019/12/30	15	42.65	0	0.00	42.70	15	17,595	0.09%
2019/12/27	10	42.65	0	0.00	42.70	10	17,644	0.06%
2019/12/25	0.9	42.65	4	42.69	42.60	-3.1	17,752	-0.02%
2019/12/24	0	0.00	2	42.80	42.65	-2	17,858	-0.01%
2019/12/23	0	0.00	7	42.77	42.80	-7	17,963	-0.04%
2019/12/20	0	0.00	4	42.70	42.80	-4	17,985	-0.02%
2019/12/19	1	42.75	0	0.00	42.70	1	17,911	0.01%
2019/12/18	0.4	42.95	2.7	42.84	43.00	-2.3	17,810	-0.01%
2019/12/17	0	0.00	1.8	42.90	42.95	-1.8	17,822	-0.01%
2019/12/16	0	0.00	3	42.90	42.90	-3	17,741	-0.02%
2019/12/13	16	42.88	4	42.83	42.90	12	17,562	0.07%
2019/12/12	4	42.50	4	42.50	42.45	0	17,156	0.00%
2019/12/11	18	42.34	13.2	42.23	42.40	4.8	16,948	0.03%
2019/12/09	0	0.00	1	41.30	41.30	-1	16,725	-0.01%
2019/12/06	4.1	41.27	1	41.20	41.25	3.1	16,803	0.02%
2019/12/05	4	41.40	1	41.60	41.50	3	16,719	0.02%
2019/12/04	8	41.34	13	41.29	41.30	-5	16,638	-0.03%
2019/12/03	1	41.85	3	41.68	41.75	-2	16,293	-0.01%
2019/12/02	3	41.60	3	41.70	41.65	0	16,325	0.00%
2019/11/29	7	41.86	10	42.05	41.70	-3	16,305	-0.02%
2019/11/28	6	42.36	2	42.35	42.35	4	16,108	0.02%
2019/11/27	3	42.15	0	0.00	42.30	3	16,237	0.02%
2019/11/26	2	42.23	8	42.36	42.00	-6	16,257	-0.04%
2019/11/25	3	42.45	1	42.50	42.50	2	15,681	0.01%
2019/11/22	0	0.00	2	42.23	42.40	-2	15,745	-0.01%
2019/11/20	17	42.25	0	0.00	42.30	17	15,725	0.11%
2019/11/19	1	42.50	1	42.65	42.70	0	15,676	0.00%
2019/11/18	7	42.72	1	42.75	42.75	6	15,622	0.04%
2019/11/15	0	0.00	4	42.49	42.55	-4	15,615	-0.03%
2019/11/14	6.1	42.22	2	42.15	42.15	4.1	15,650	0.03%
2019/11/12	0	0.00	5	42.79	42.80	-5	16,422	-0.03%
2019/11/11	1	42.40	18	42.56	42.25	-17	16,218	-0.10%
2019/11/08	7	42.72	5	42.97	42.70	2	16,126	0.01%
2019/11/07	7	43.20	15	43.40	42.90	-8	15,987	-0.05%
2019/11/06	13	42.86	15	42.27	43.00	-2	15,346	-0.01%
2019/11/05	12	41.35	33	41.26	41.45	-21	14,376	-0.15%
2019/11/04	4	40.45	0	0.00	40.95	4	14,252	0.03%
2019/11/01	7	40.33	0	0.00	40.10	7	14,271	0.05%
2019/10/31	46	40.68	3	40.77	40.30	43	14,303	0.30%
2019/10/30	1	40.85	8	40.90	40.85	-7	14,093	-0.05%
2019/10/29	9	41.07	0	0.00	41.15	9	14,014	0.06%
2019/10/28	11	41.10	5	41.10	41.00	6	13,915	0.04%
2019/10/24	2	41.15	1	41.00	41.15	1	13,751	0.01%
2019/10/22	2.2	41.49	0	0.00	41.50	2.2	13,627	0.02%
2019/10/21	9	41.22	0	0.00	41.30	9	13,518	0.07%
2019/10/18	2	41.30	0	0.00	41.30	2	13,581	0.01%
2019/10/17	2	41.30	0	0.00	41.30	2	13,439	0.01%
2019/10/16	1	41.10	1	41.00	41.10	0	13,435	0.00%
2019/10/14	20	40.75	5	40.70	40.65	15	13,459	0.11%
2019/10/09	20	40.55	0	0.00	40.55	20	13,440	0.15%
2019/10/07	0	0.00	3.1	40.44	40.40	-3.1	13,502	-0.02%
2019/10/04	1	40.35	3	40.50	40.60	-2	13,625	-0.01%
2019/10/03	2	40.35	5	40.40	40.30	-3	13,615	-0.02%
2019/10/02	0	0.00	1	41.00	40.90	-1	13,633	-0.01%
2019/10/01	4	41.13	1	41.15	41.25	3	13,634	0.02%
2019/09/27	0	0.00	16	40.95	40.90	-16	13,616	-0.12%
2019/09/26	0	0.00	20	41.60	41.20	-20	13,673	-0.15%
2019/09/25	1	41.25	1	41.45	41.45	0	13,724	0.00%
2019/09/24	17	41.59	5	41.30	41.60	12	14,042	0.09%
2019/09/23	0	0.00	4	41.31	41.15	-4	14,358	-0.03%
2019/09/20	0	0.00	2	41.50	41.55	-2	14,704	-0.01%
2019/09/19	0	0.00	4	41.78	41.85	-4	14,570	-0.03%
2019/09/18	0.1	41.70	1.3	41.66	41.75	-1.2	14,537	-0.01%
2019/09/16	3	41.55	0	0.00	41.55	3	14,558	0.02%
2019/09/12	0	0.00	5	41.55	41.50	-5	14,586	-0.03%
2019/09/11	0	0.00	2	41.55	41.40	-2	14,658	-0.01%
2019/09/06	1	40.75	10	40.80	40.80	-9	14,462	-0.06%
2019/09/05	3	40.45	0	0.00	40.50	3	14,418	0.02%
2019/09/04	0	0.00	1	40.10	39.95	-1	14,295	-0.01%
2019/09/03	1.1	39.91	0	0.00	39.80	1.1	14,539	0.01%
2019/09/02	0	0.00	4.6	39.99	39.95	-4.6	14,675	-0.03%
2019/08/30	4	39.60	2.1	39.82	40.15	1.9	14,765	0.01%
2019/08/29	5	39.55	7	39.50	39.50	-2	14,673	-0.01%
2019/08/27	0	0.00	1	39.70	39.75	-1	14,766	-0.01%
2019/08/26	2	39.43	0	0.00	39.50	2	14,823	0.01%
2019/08/23	2	39.85	0	0.00	39.85	2	14,870	0.01%
2019/08/21	2	39.68	1	39.50	39.50	1	16,263	0.01%
2019/08/20	10	39.75	2	39.75	39.70	8	16,260	0.05%
2019/08/16	16	39.65	11	38.96	39.55	5	16,312	0.03%
2019/08/15	2	39.40	2	39.40	39.35	0	15,763	0.00%
2019/08/14	2	39.80	3	39.95	39.75	-1	15,935	-0.01%
2019/08/13	6	39.86	2	39.95	39.80	4	16,024	0.02%
2019/08/12	0	0.00	1	40.00	40.00	-1	16,218	-0.01%
2019/08/08	3	39.97	8	39.99	39.95	-5	16,545	-0.03%
2019/08/07	3	39.82	0	0.00	39.80	3	16,841	0.02%
2019/08/06	5	39.72	0	0.00	39.90	5	17,733	0.03%
2019/08/05	1	40.00	1	40.05	39.95	0	18,089	0.00%
2019/08/02	5	40.06	0	0.00	40.10	5	18,151	0.03%
2019/08/01	12	40.50	1	40.55	40.50	11	18,301	0.06%
2019/07/31	1	41.05	0	0.00	40.80	1	18,319	0.01%
2019/07/26	1	41.20	10	41.15	41.15	-9	18,848	-0.05%
2019/07/24	2.5	41.24	0	0.00	41.15	2.5	19,348	0.01%
2019/07/23	0	0.00	2	41.30	41.20	-2	19,390	-0.01%
2019/07/22	2	41.18	5	41.15	41.40	-3	19,369	-0.02%
2019/07/19	7	41.20	0	0.00	41.05	7	19,374	0.04%
2019/07/17	3.2	41.36	0	0.00	41.30	3.2	19,217	0.02%
2019/07/15	2	41.63	0	0.00	41.65	2	18,852	0.01%
2019/07/12	3	41.67	28	41.85	41.60	-25	18,882	-0.13%
2019/07/11	151	42.00	0	0.00	41.95	151	18,952	0.80%	大買/鉅額交易
2019/07/10	2	41.90	0	0.00	42.20	2	19,114	0.01%
2019/07/09	3	41.78	15	41.75	41.85	-12	19,150	-0.06%
2019/07/04	3	42.50	0	0.00	42.50	3	19,631	0.02%
2019/07/03	145	42.55	5	42.35	42.25	140	19,901	0.70%	大買/鉅額交易
2019/07/02	56	42.55	1	42.50	42.65	55	20,241	0.27%
2019/07/01	0	0.00	10	42.60	42.70	-10	20,202	-0.05%
2019/06/28	1	43.20	2	43.25	43.00	-1	19,887	-0.01%
2019/06/27	0	0.00	19	43.14	43.20	-19	19,625	-0.10%
2019/06/26	3	42.70	14	42.73	42.75	-11	19,534	-0.06%
2019/06/25	0	0.00	12	42.56	42.60	-12	19,924	-0.06%
2019/06/21	0	0.00	1	42.50	42.30	-1	20,370	0.00%
2019/06/20	1	42.45	4	42.50	42.55	-3	20,422	-0.01%
2019/06/18	0	0.00	3	42.07	42.20	-3	20,557	-0.01%
2019/06/14	1	41.30	5	41.45	41.30	-4	21,035	-0.02%
2019/06/13	3	41.53	4	41.78	41.65	-1	21,109	0.00%
2019/06/12	4	41.90	0	0.00	41.90	4	21,261	0.02%
2019/06/11	3	41.80	3	41.97	42.10	0	21,226	0.00%
2019/06/10	6	41.36	2	41.25	41.35	4	20,962	0.02%
2019/06/05	1	41.25	0	0.00	41.10	1	20,946	0.00%
2019/06/04	2	41.30	1	41.45	41.45	1	20,924	0.00%
2019/06/03	0	0.00	0.1	41.15	41.05	-0.1	20,926	0.00%
2019/05/31	6	40.88	10	40.80	40.80	-4	20,935	-0.02%
2019/05/30	21	40.45	20	40.60	40.50	1	20,823	0.00%
2019/05/29	1	40.35	0	0.00	40.30	1	21,156	0.00%
2019/05/28	1	40.35	0	0.00	40.35	1	21,292	0.00%
2019/05/27	1	40.90	0.1	40.90	40.75	0.9	20,084	0.00%
2019/05/24	1	40.60	0	0.00	40.60	1	20,117	0.00%
2019/05/23	0	0.00	1	40.90	41.00	-1	20,017	0.00%
2019/05/22	2	41.13	10	41.15	41.15	-8	20,047	-0.04%
2019/05/21	2.2	41.05	1	40.70	41.50	1.2	20,045	0.01%
2019/05/20	12	40.28	0	0.00	40.20	12	19,732	0.06%
2019/05/17	3	40.10	10.2	40.20	40.00	-7.2	19,779	-0.04%
2019/05/16	10	40.45	13	40.40	40.00	-3	19,523	-0.02%
2019/05/15	6	41.18	1	41.35	40.95	5	19,277	0.03%
2019/05/14	66.8	40.53	0	0.00	40.45	66.8	19,168	0.35%
2019/05/13	32	42.06	0	0.00	41.95	32	18,279	0.18%
2019/05/10	0	0.00	0.2	43.50	43.20	-0.2	17,969	0.00%
2019/05/09	11	43.63	0	0.00	43.50	11	18,064	0.06%
2019/05/08	7	44.09	0.1	44.30	44.05	7	17,820	0.04%
2019/05/07	11.6	44.40	0	0.00	44.35	11.6	17,976	0.06%
2019/05/06	3	44.50	0	0.00	44.50	3	18,096	0.02%
2019/05/03	18	45.40	2.2	45.32	45.45	15.8	17,979	0.09%
2019/05/02	8.1	45.33	8	45.38	45.65	0.1	17,838	0.00%
2019/04/30	0	0.00	11	44.70	44.70	-11	17,602	-0.06%
2019/04/29	8	44.63	5	44.65	44.60	3	17,665	0.02%
2019/04/26	4.1	44.35	1.2	44.42	44.50	2.9	17,852	0.02%
2019/04/25	2	44.38	0	0.00	44.35	2	18,088	0.01%
2019/04/24	0	0.00	1	44.50	44.30	-1	18,414	-0.01%
2019/04/23	0	0.00	4	44.35	44.35	-4	18,909	-0.02%
2019/04/22	5	44.40	2.2	44.40	44.35	2.8	19,135	0.01%
2019/04/19	5	44.35	0	0.00	44.35	5	19,298	0.03%
2019/04/18	1.1	44.06	0	0.00	44.20	1.1	19,368	0.01%
2019/04/17	8	44.04	0	0.00	44.10	8	19,526	0.04%
2019/04/16	13	44.05	10	44.05	44.10	3	19,348	0.02%
2019/04/15	2	44.35	0.2	44.30	44.15	1.8	19,302	0.01%
2019/04/12	10	44.20	4	44.20	44.10	6	19,307	0.03%
2019/04/11	24	44.43	0.5	44.25	44.15	23.5	19,349	0.12%
2019/04/10	7	44.19	1.2	44.38	44.20	5.8	19,157	0.03%
2019/04/09	38	44.30	1	44.30	44.30	37	18,921	0.20%
2019/04/08	13	44.35	0	0.00	44.30	13	18,599	0.07%
2019/04/03	2	44.80	2.2	44.89	44.80	-0.2	18,081	0.00%
2019/04/02	2	45.00	0	0.00	44.80	2	18,020	0.01%
2019/04/01	3	44.70	1	45.00	44.50	2	18,047	0.01%
2019/03/29	50	44.55	5	44.55	44.95	45	17,832	0.25%
2019/03/28	48	44.05	4.2	44.05	44.00	43.8	17,709	0.25%
2019/03/27	15	44.56	28	44.67	44.50	-13	17,366	-0.07%
2019/03/26	10	45.34	0	0.00	45.25	10	17,108	0.06%
2019/03/25	4	45.41	0	0.00	45.40	4	17,067	0.02%
2019/03/22	17.2	46.23	3	46.15	46.20	14.2	16,893	0.08%
2019/03/21	1	46.75	1	46.75	46.75	0	16,784	0.00%
2019/03/20	2.1	46.93	3	46.90	46.95	-1	16,780	-0.01%
2019/03/19	21	46.71	0.2	46.65	46.65	20.8	16,896	0.12%
2019/03/18	20	45.54	2	45.70	45.80	18	16,574	0.11%
2019/03/15	0	0.00	12	45.35	45.45	-12	16,518	-0.07%
2019/03/14	50	45.20	10	45.20	45.10	40	16,273	0.25%
2019/03/13	15	45.08	1	45.10	45.15	14	16,385	0.09%
2019/03/12	1.4	45.07	0.2	45.00	45.00	1.2	16,479	0.01%
2019/03/08	3	44.47	0	0.00	44.45	3	16,503	0.02%
2019/03/06	0.2	45.00	0	0.00	44.95	0.2	16,792	0.00%
2019/03/04	17	44.31	0	0.00	44.90	17	17,057	0.10%
2019/02/27	6	45.25	0	0.00	45.30	6	16,897	0.04%
2019/02/25	0.2	45.60	0	0.00	45.55	0.2	16,530	0.00%
2019/02/22	2.2	45.18	10	45.30	45.40	-7.8	16,537	-0.05%
2019/02/21	0.2	45.50	1	45.10	45.40	-0.8	16,449	0.00%
2019/02/20	7	45.15	3	44.95	45.15	4	16,347	0.02%
2019/02/19	0	0.00	1.3	44.65	44.60	-1.3	16,200	-0.01%
2019/02/15	10	44.20	24	44.46	44.20	-14	15,981	-0.09%
2019/02/14	7	44.61	10	44.55	44.55	-3	15,903	-0.02%
2019/02/13	2	43.93	0	0.00	44.30	2	15,657	0.01%
2019/02/12	5	43.75	5	44.01	43.90	0	15,578	0.00%
2019/02/11	5	43.69	1.2	43.82	43.55	3.8	15,524	0.02%
2019/01/30	4	43.68	30	43.65	43.60	-26	15,374	-0.17%
2019/01/29	1.2	43.75	0	0.00	43.90	1.2	15,060	0.01%
2019/01/28	6	43.40	3.1	43.53	43.80	2.9	14,887	0.02%
2019/01/25	41	43.62	0	0.00	43.50	41	14,644	0.28%
2019/01/24	0.1	43.75	6	43.55	43.55	-5.9	14,477	-0.04%
2019/01/23	18	43.82	1	43.90	43.75	17	14,456	0.12%
2019/01/22	1	44.10	5	44.22	44.20	-4	14,399	-0.03%
2019/01/21	20	43.90	0	0.00	43.80	20	14,376	0.14%
2019/01/18	6.1	43.55	0	0.00	43.50	6.1	14,615	0.04%
2019/01/17	15.1	43.84	0	0.00	43.80	15.1	14,497	0.10%
2019/01/16	3.1	43.53	1	43.45	43.60	2.1	14,322	0.01%
2019/01/15	20	43.86	0	0.00	43.75	20	14,030	0.14%
2019/01/14	2	44.88	0.1	44.65	44.40	1.9	13,493	0.01%
2019/01/11	1	45.70	0.2	45.80	45.55	0.8	13,412	0.01%
2019/01/10	0.2	45.95	5	45.85	45.85	-4.8	13,374	-0.04%
2019/01/09	2.1	45.71	1	45.60	45.95	1.1	13,385	0.01%
2019/01/04	0	0.00	1	44.70	44.55	-1	13,467	-0.01%
2019/01/03	2	45.60	0	0.00	45.15	2	13,852	0.01%
2019/01/02	1.2	46.86	0	0.00	45.90	1.2	13,837	0.01%
2018/12/26	0.1	46.10	1	46.00	46.00	-1	14,215	-0.01%
2018/12/25	0.2	46.20	1	46.00	46.00	-0.8	14,341	-0.01%
2018/12/24	3	46.35	0	0.00	46.50	3	14,365	0.02%
2018/12/22	0	0.00	1	46.85	46.85	-1	14,281	-0.01%
2018/12/21	10	46.89	1	46.95	46.95	9	14,474	0.06%
2018/12/20	0	0.00	2	47.00	47.00	-2	14,426	-0.01%
2018/12/19	0	0.00	6	47.00	47.25	-6	14,318	-0.04%
2018/12/18	0	0.00	11	47.27	47.20	-11	14,270	-0.08%
2018/12/17	10.2	47.90	2	47.65	47.70	8.2	14,372	0.06%
2018/12/14	8	47.68	0	0.00	47.55	8	14,530	0.06%
2018/12/13	4	47.95	2	48.18	48.25	2	14,376	0.01%
2018/12/12	11	47.60	0	0.00	47.50	11	14,310	0.08%
2018/12/10	4	47.58	0	0.00	47.60	4	13,959	0.03%
2018/12/06	1	48.20	5	48.20	48.25	-4	14,017	-0.03%
2018/12/04	6	48.64	4	48.55	48.95	2	14,067	0.01%
2018/12/03	8	49.10	0	0.00	49.10	8	13,952	0.06%
2018/11/30	4	48.95	0	0.00	48.55	4	13,946	0.03%
2018/11/29	6	48.79	6	48.88	48.55	0	13,686	0.00%
2018/11/28	109	48.71	1	48.80	48.80	108	13,485	0.80%	大買/鉅額交易
2018/11/26	11	49.81	0	0.00	49.55	11	13,145	0.08%
2018/11/23	0.1	49.95	0	0.00	49.95	0.1	12,886	0.00%
2018/11/22	0	0.00	8	50.31	50.40	-8	12,878	-0.06%
2018/11/21	0	0.00	5	50.30	50.20	-5	12,886	-0.04%
2018/11/20	3	50.70	1	50.20	50.20	2	12,820	0.02%
2018/11/16	0	0.00	1	50.70	50.70	-1	12,855	-0.01%
2018/11/14	3	50.40	3	50.40	50.40	0	12,904	0.00%
2018/11/13	0	0.00	3	50.20	50.20	-3	13,066	-0.02%
2018/11/12	3	50.70	3	50.80	50.80	0	13,061	0.00%
2018/11/09	0	0.00	42.6	50.70	51.00	-42.6	13,173	-0.32%
2018/11/08	0	0.00	5	50.94	50.90	-5	13,006	-0.04%
2018/11/07	3	49.75	12	49.95	50.10	-9	12,859	-0.07%
2018/11/06	3	49.55	3	49.40	49.40	0	12,829	0.00%
2018/11/05	1	49.10	0	0.00	49.60	1	12,791	0.01%
2018/11/02	3	48.90	4	49.50	49.50	-1	12,818	-0.01%
2018/10/31	5	48.43	0	0.00	49.00	5	12,645	0.04%
2018/10/30	0	0.00	0.5	48.35	48.35	-0.5	12,477	0.00%
2018/10/26	6	47.58	0	0.00	47.40	6	12,309	0.05%
2018/10/25	1	48.60	1	48.75	48.70	0	11,924	0.00%
2018/10/24	0.3	49.75	2	49.00	49.75	-1.7	11,850	-0.01%
2018/10/23	4	49.59	0	0.00	49.30	4	11,784	0.03%
2018/10/22	2	50.00	0	0.00	50.30	2	11,644	0.02%
2018/10/18	2	49.90	4	49.96	50.00	-2	11,657	-0.02%
2018/10/17	1	50.00	0.5	50.00	50.00	0.5	11,627	0.00%
2018/10/15	3	49.90	0	0.00	50.00	3	11,464	0.03%
2018/10/12	3.4	49.92	1	50.60	50.60	2.4	11,252	0.02%
2018/10/11	9	50.52	1	50.10	50.10	8	11,086	0.07%
2018/10/09	6	52.55	0	0.00	52.40	6	10,544	0.06%
2018/10/08	0	0.00	1.1	51.81	51.90	-1.1	10,391	-0.01%
2018/10/05	1	51.00	10	51.35	51.20	-9	10,408	-0.09%
2018/10/03	1	52.20	0	0.00	52.20	1	10,291	0.01%
2018/09/28	0	0.00	10	53.10	52.50	-10	10,506	-0.10%
2018/09/27	5	52.70	0	0.00	52.80	5	10,592	0.05%
2018/09/25	0	0.00	2	53.00	52.80	-2	10,913	-0.02%
2018/09/21	0	0.00	10	52.80	52.90	-10	10,960	-0.09%
2018/09/20	0	0.00	7	51.94	52.20	-7	10,889	-0.06%
2018/09/19	0	0.00	2	51.30	51.40	-2	10,842	-0.02%
2018/09/18	0.4	50.90	0	0.00	50.90	0.4	11,020	0.00%
2018/09/14	0	0.00	2	51.00	51.20	-2	11,480	-0.02%
2018/09/13	2	50.60	0	0.00	50.50	2	11,666	0.02%
2018/09/11	2	50.50	0	0.00	50.50	2	12,101	0.02%
2018/09/10	2	50.90	0	0.00	50.90	2	12,298	0.02%
2018/09/07	0	0.00	4	51.10	51.20	-4	12,596	-0.03%
2018/08/31	2	52.10	0	0.00	52.60	2	13,234	0.02%
2018/08/22	0	0.00	0.1	51.90	52.10	-0.1	14,303	0.00%
2018/08/21	3	51.80	3	51.90	51.90	0	14,272	0.00%
2018/08/20	104	51.42	0	0.00	51.30	104	14,242	0.73%	大買/鉅額交易
2018/08/16	0.4	51.50	0	0.00	51.50	0.4	14,206	0.00%
2018/08/15	0	0.00	10	51.90	51.90	-10	14,205	-0.07%
2018/08/14	2	52.10	0	0.00	52.20	2	14,272	0.01%
2018/08/13	1	52.10	15	52.07	52.00	-14	14,288	-0.10%
2018/08/10	2	52.70	0	0.00	53.00	2	14,353	0.01%
2018/08/09	20	53.10	4	52.75	52.70	16	14,473	0.11%
2018/08/08	0	0.00	1	53.10	53.00	-1	14,644	-0.01%
2018/08/01	0.3	52.50	0	0.00	52.50	0.3	15,569	0.00%
2018/07/31	3	52.20	0	0.00	52.70	3	15,740	0.02%
2018/07/30	0.4	52.20	0	0.00	52.20	0.4	15,752	0.00%
2018/07/27	0	0.00	1	52.20	52.40	-1	15,788	-0.01%
2018/07/25	5.3	52.10	0	0.00	52.10	5.3	15,854	0.03%
2018/07/24	1	51.90	0	0.00	52.10	1	15,828	0.01%
2018/07/20	3.3	52.42	0	0.00	52.30	3.3	16,199	0.02%
2018/07/19	5	52.20	0	0.00	52.40	5	16,458	0.03%
2018/07/18	0	0.00	4	52.48	52.70	-4	16,494	-0.02%
2018/07/17	0	0.00	2	52.30	52.20	-2	16,502	-0.01%
2018/07/13	1	51.80	0	0.00	52.20	1	16,748	0.01%
2018/07/12	0	0.00	1.3	51.92	52.10	-1.3	16,800	-0.01%
2018/07/11	5	50.96	1	51.30	51.20	4	16,811	0.02%
2018/07/10	4	51.30	1.5	51.73	51.80	2.5	16,672	0.02%
2018/07/09	6	51.50	10	51.40	51.70	-4	16,654	-0.02%
2018/07/06	3	50.80	10.1	50.85	51.00	-7.1	16,592	-0.04%
2018/07/05	1	51.10	0	0.00	51.40	1	16,507	0.01%
2018/07/04	3	51.70	2	52.00	51.90	1	16,616	0.01%
2018/07/03	8	52.38	7	52.61	52.10	1	16,535	0.01%
2018/07/02	5	53.20	0	0.00	53.20	5	16,295	0.03%
2018/06/28	1	52.50	1	53.10	53.00	0	15,945	0.00%
2018/06/26	0	0.00	0.3	53.30	53.00	-0.3	15,760	0.00%
2018/06/25	7	55.66	6	55.78	55.60	1	15,534	0.01%
2018/06/22	10	55.90	4	56.00	56.00	6	15,240	0.04%
2018/06/21	9	56.03	4	56.00	55.90	5	15,020	0.03%
2018/06/20	0	0.00	3	55.57	55.50	-3	14,998	-0.02%
2018/06/19	3	54.30	13	55.22	55.00	-10	14,863	-0.07%
2018/06/15	0	0.00	5	54.50	55.30	-5	14,466	-0.03%
2018/06/14	2.8	54.79	3	55.50	54.50	-0.2	14,169	0.00%
2018/06/13	0	0.00	9	55.61	55.50	-9	13,920	-0.06%
2018/06/12	1	55.10	7	55.50	55.10	-6	14,001	-0.04%
2018/06/11	0	0.00	1	55.00	55.40	-1	13,851	-0.01%
2018/06/08	0	0.00	4	54.73	55.00	-4	13,857	-0.03%
2018/06/07	5	55.20	0	0.00	55.00	5	13,947	0.04%
2018/06/06	2	54.50	4	54.65	54.90	-2	14,092	-0.01%
2018/06/05	0	0.00	5	54.20	54.30	-5	14,065	-0.04%
2018/06/04	5	53.86	0	0.00	54.00	5	14,053	0.04%
2018/06/01	0	0.00	5	53.52	53.50	-5	14,024	-0.04%
2018/05/31	0	0.00	7	53.76	53.60	-7	13,998	-0.05%
2018/05/30	15	52.89	0	0.00	52.90	15	13,666	0.11%
2018/05/29	0	0.00	1	54.30	54.10	-1	13,502	-0.01%
2018/05/25	0	0.00	2	54.20	53.90	-2	13,719	-0.01%
2018/05/24	7	54.19	0	0.00	54.20	7	13,715	0.05%
2018/05/23	2	54.10	0	0.00	54.00	2	13,761	0.01%
2018/05/22	2	54.80	0	0.00	54.70	2	13,826	0.01%
2018/05/21	0	0.00	5	54.70	55.00	-5	14,054	-0.04%
2018/05/18	4	54.65	2	54.40	54.40	2	14,155	0.01%
2018/05/17	1.6	54.70	1	54.80	54.90	0.6	14,267	0.00%
2018/05/16	3	54.60	3	54.70	54.90	0	14,261	0.00%
2018/05/15	5	54.44	1	54.20	54.00	4	14,402	0.03%
2018/05/14	2	54.90	4	54.75	55.00	-2	14,737	-0.01%
2018/05/11	8	54.19	15	54.41	54.60	-7	14,736	-0.05%
2018/05/08	0	0.00	2	53.40	53.50	-2	14,373	-0.01%
2018/05/04	0	0.00	1	52.80	52.80	-1	14,309	-0.01%
2018/05/02	3	53.20	0	0.00	53.50	3	14,600	0.02%
2018/04/30	0	0.00	2	53.90	53.50	-2	14,691	-0.01%
2018/04/27	0	0.00	1.3	53.38	53.50	-1.3	14,774	-0.01%
2018/04/26	0	0.00	2	52.10	52.80	-2	14,749	-0.01%
2018/04/25	8	51.91	11	52.02	52.20	-3	14,567	-0.02%
2018/04/24	0	0.00	1	52.80	52.50	-1	14,412	-0.01%
2018/04/23	2	52.60	0	0.00	52.50	2	14,523	0.01%
2018/04/19	2	52.40	1	52.50	52.90	1	14,867	0.01%
2018/04/18	1	51.60	0	0.00	52.00	1	14,751	0.01%
2018/04/17	0	0.00	2	52.40	51.60	-2	14,773	-0.01%
2018/04/16	0	0.00	2	52.60	52.50	-2	15,033	-0.01%
2018/04/12	5	53.10	0	0.00	53.30	5	15,314	0.03%
2018/04/11	8	53.26	1	53.70	53.30	7	15,513	0.05%
2018/04/10	2	53.45	2	53.60	53.00	0	15,594	0.00%
2018/04/02	0	0.00	0.1	52.50	52.50	-0.1	15,886	0.00%
2018/03/31	0	0.00	2	52.45	52.50	-2	15,982	-0.01%
2018/03/30	1	51.90	0	0.00	51.90	1	16,053	0.01%
2018/03/29	5	52.02	0	0.00	51.80	5	16,036	0.03%
2018/03/28	2.5	52.50	0	0.00	52.50	2.5	15,956	0.02%
2018/03/23	9	52.42	0	0.00	52.20	9	16,204	0.06%
2018/03/22	1	53.30	0	0.00	53.40	1	16,228	0.01%
2018/03/16	2	53.10	0	0.00	53.40	2	16,593	0.01%
2018/03/13	3	54.07	0	0.00	53.90	3	16,660	0.02%
2018/03/12	2	53.90	7	54.44	54.50	-5	16,673	-0.03%
2018/03/09	1.2	52.20	0	0.00	52.00	1.2	16,714	0.01%
2018/03/08	7	52.70	0	0.00	52.40	7	17,459	0.04%
2018/03/07	1	52.50	0	0.00	52.50	1	17,930	0.01%
2018/03/05	5	53.00	0	0.00	52.60	5	19,210	0.03%
2018/03/02	3	53.13	0	0.00	53.30	3	19,274	0.02%
2018/03/01	1	54.20	5	54.20	53.90	-4	19,367	-0.02%
2018/02/27	0	0.00	6	54.60	54.50	-6	19,397	-0.03%
2018/02/21	0	0.00	3	54.00	54.00	-3	21,958	-0.01%
2018/02/12	5	53.40	8	53.80	53.00	-3	22,058	-0.01%
2018/02/09	11	52.79	16	53.09	52.80	-5	21,999	-0.02%
2018/02/08	5	53.30	1	53.50	53.30	4	21,798	0.02%
2018/02/07	1	52.90	13	52.92	52.70	-12	21,929	-0.05%
2018/02/06	18	51.47	9	51.19	50.80	9	21,788	0.04%
2018/02/05	4	54.00	0	0.00	54.10	4	21,376	0.02%
2018/02/02	0	0.00	2	54.80	54.70	-2	21,222	-0.01%
2018/02/01	0	0.00	1	55.20	54.80	-1	21,287	0.00%
2018/01/31	2.4	54.57	1	55.00	54.60	1.4	21,223	0.01%
2018/01/30	2	54.50	0	54.40	54.40	2	21,082	0.01%
2018/01/29	10	54.90	0	0.00	55.20	10	21,006	0.05%
2018/01/26	6	54.85	1	55.10	54.70	5	20,866	0.02%
2018/01/25	1	55.50	22	55.70	55.60	-21	20,658	-0.10%
2018/01/24	4	55.20	3	55.60	55.70	1	20,570	0.00%
2018/01/23	0	0.00	1	56.50	56.00	-1	20,526	0.00%
2018/01/22	2	55.60	3	55.80	55.60	-1	20,628	0.00%
2018/01/19	15	55.70	7	56.10	56.00	8	20,908	0.04%
2018/01/18	0	0.00	17	55.92	55.90	-17	20,836	-0.08%
2018/01/17	7	56.07	1	55.90	56.30	6	20,787	0.03%
2018/01/16	1	56.70	1	56.60	56.60	0	20,659	0.00%
2018/01/15	2	56.10	8.2	56.48	56.50	-6.2	20,518	-0.03%
2018/01/12	0	0.00	12.1	55.79	55.60	-12.1	20,278	-0.06%
2018/01/11	1.1	55.01	0	0.00	55.40	1.1	20,202	0.01%
2018/01/10	4	56.00	5	56.34	55.60	-1	20,285	0.00%
2018/01/08	7	55.43	5	55.42	55.70	2	20,036	0.01%
2018/01/05	0	0.00	2	55.50	55.70	-2	19,793	-0.01%
2018/01/04	0	0.00	22.1	55.38	55.40	-22.1	19,585	-0.11%
2018/01/03	10	54.90	20	55.03	55.20	-10	19,635	-0.05%
2018/01/02	0	0.00	7	54.17	54.20	-7	19,235	-0.04%