國泰金 (2882)-日盛-板橋券商分點個股進出

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
54.3
漲跌
▼0.8
漲幅
-1.45%
成交量
34,255張
產業
上市金融類股
2546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－日盛-板橋券商分點個股進出

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

日盛-板橋券商分點個股進出
日盛-板橋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
2023/04/07	7	42.20	61	42.17	42.25	-54	23,431	-0.23%
2023/04/06	1.5	41.73	2	41.90	42.00	-0.5	23,302	0.00%
2023/03/31	11	41.75	4	41.80	41.80	7	23,594	0.03%
2023/03/30	2.2	41.66	0	0.00	41.60	2.2	23,594	0.01%
2023/03/29	0	0.00	4	41.69	41.85	-4	23,677	-0.02%
2023/03/28	1	41.65	2	41.70	41.55	-1	23,992	0.00%
2023/03/27	0	0.00	8.3	41.33	41.35	-8.3	24,166	-0.03%
2023/03/24	11.1	41.45	6.2	41.34	41.30	4.9	24,527	0.02%
2023/03/23	6	41.50	1.3	41.46	41.55	4.7	24,585	0.02%
2023/03/22	35.2	41.20	6.3	41.22	41.35	28.9	24,551	0.12%
2023/03/21	12.1	40.78	9.5	40.83	40.75	2.6	24,426	0.01%
2023/03/20	37.6	40.22	11.3	40.27	40.20	26.3	24,598	0.11%
2023/03/17	27	40.90	5.5	41.05	41.00	21.5	24,387	0.09%
2023/03/16	37.1	40.62	119.3	40.58	40.50	-82.2	24,373	-0.34%	大賣/
2023/03/15	17.1	41.74	2	41.90	41.50	15.1	24,276	0.06%
2023/03/14	24.4	41.62	5	41.65	41.55	19.4	24,661	0.08%
2023/03/13	4.8	42.35	4	42.03	42.30	0.8	24,935	0.00%
2023/03/10	8.1	42.84	191	42.66	42.70	-182.9	25,078	-0.73%	大賣/鉅額交易
2023/03/09	3	43.60	130	43.55	43.65	-127	25,129	-0.51%	大賣/鉅額交易
2023/03/08	10	43.36	2	43.43	43.75	8	25,940	0.03%
2023/03/07	15	43.59	8	43.66	43.75	7	26,525	0.03%
2023/03/06	2.3	43.62	15.8	43.39	43.60	-13.5	26,702	-0.05%
2023/03/03	3	43.00	0.6	43.00	42.90	2.4	26,792	0.01%
2023/03/02	1	43.05	2	43.05	43.00	-1	26,977	0.00%
2023/03/01	7.1	42.72	4.2	42.81	42.75	3	27,137	0.01%
2023/02/24	12.1	43.31	53	43.40	43.45	-40.9	26,962	-0.15%
2023/02/23	24	43.30	53	43.44	43.30	-29	26,909	-0.11%
2023/02/22	12	43.32	0	0.00	43.35	12	26,842	0.04%
2023/02/21	7	43.79	2	43.85	43.85	5	26,799	0.02%
2023/02/20	15.1	44.39	15	44.38	44.45	0.1	26,879	0.00%
2023/02/17	256	43.76	14	43.88	44.00	242	26,840	0.90%	大買/鉅額交易
2023/02/16	2	42.90	1	43.20	43.05	1	26,950	0.00%
2023/02/15	108	42.86	0	0.00	42.95	108	27,722	0.39%	大買/鉅額交易
2023/02/14	2	43.53	18.4	43.37	43.60	-16.4	27,665	-0.06%
2023/02/13	6	42.72	0	0.00	42.90	6	27,674	0.02%
2023/02/10	1.5	42.73	2	42.55	42.65	-0.5	27,777	0.00%
2023/02/09	1.8	42.72	0	0.00	42.60	1.8	27,815	0.01%
2023/02/08	13	42.80	1.1	42.81	42.85	11.9	27,871	0.04%
2023/02/07	1	43.15	80	42.95	42.80	-79	27,990	-0.28%
2023/02/06	12.6	42.80	1.1	42.66	42.65	11.6	28,020	0.04%
2023/02/03	12.4	43.37	31.6	43.63	43.30	-19.2	27,859	-0.07%
2023/02/02	2	43.90	50.2	43.95	44.05	-48.2	27,739	-0.17%
2023/02/01	5	42.75	8	42.89	43.00	-3	27,346	-0.01%
2023/01/31	10	42.70	1	42.55	42.55	9	27,273	0.03%
2023/01/30	7.1	42.50	16	42.63	42.70	-8.9	27,171	-0.03%
2023/01/17	3	41.92	10.4	41.94	42.00	-7.4	26,752	-0.03%
2023/01/16	3	41.88	14.1	41.89	41.75	-11.1	26,590	-0.04%
2023/01/13	24.1	41.82	9.8	41.89	41.80	14.3	27,003	0.05%
2023/01/12	1	41.75	4.1	41.71	41.70	-3.1	27,100	-0.01%
2023/01/11	12.1	41.58	27	41.45	41.40	-14.9	27,226	-0.05%
2023/01/10	8.3	41.60	0	41.70	41.70	8.3	27,398	0.03%
2023/01/09	11.2	41.74	21.1	41.77	42.00	-9.9	27,590	-0.04%
2023/01/06	37	40.62	7.7	40.39	40.75	29.3	27,378	0.11%
2023/01/05	24.1	40.16	10.5	40.18	40.25	13.6	28,347	0.05%
2023/01/04	6.4	40.00	2	40.00	39.95	4.4	28,290	0.02%
2023/01/03	7.3	39.87	16	39.97	39.95	-8.7	28,532	-0.03%
2022/12/30	19.7	39.90	65.1	39.95	40.00	-45.3	28,201	-0.16%
2022/12/29	1.2	40.15	1	40.45	40.10	0.2	26,812	0.00%
2022/12/28	0.1	40.92	1	40.80	40.65	-0.9	27,146	0.00%
2022/12/27	2	41.25	0	0.00	41.15	2	27,356	0.01%
2022/12/26	0.1	41.05	0.1	41.10	41.00	0	27,657	0.00%
2022/12/23	3	41.18	18.1	41.10	41.15	-15.1	28,154	-0.05%
2022/12/22	19	40.04	4	40.15	40.40	15	28,137	0.05%
2022/12/21	17.7	40.02	7	40.03	40.00	10.7	28,540	0.04%
2022/12/20	6.2	40.06	2.9	40.10	40.15	3.3	28,645	0.01%
2022/12/19	5.9	40.20	6.1	40.25	40.15	-0.2	28,562	0.00%
2022/12/16	27.7	40.21	8.5	40.35	40.20	19.2	28,483	0.07%
2022/12/15	9.3	40.47	17	40.57	40.60	-7.7	28,536	-0.03%
2022/12/14	5.2	40.92	9	40.98	40.90	-3.8	28,476	-0.01%
2022/12/13	3	41.02	7	41.14	40.95	-4	28,389	-0.01%
2022/12/12	14.1	40.60	13.1	40.98	41.00	1	28,282	0.00%
2022/12/09	21.1	41.03	4	41.10	41.10	17.1	28,268	0.06%
2022/12/08	28.5	40.86	6	40.83	40.75	22.5	28,141	0.08%
2022/12/07	4.2	41.45	7	41.44	41.40	-2.8	28,225	-0.01%
2022/12/06	64	41.74	60	41.72	41.40	4	28,216	0.01%
2022/12/05	54	42.97	8	42.83	42.85	46	27,965	0.16%
2022/12/02	10	43.95	3.4	44.09	44.00	6.6	27,585	0.02%
2022/12/01	16.1	44.23	16.3	44.18	44.15	-0.2	27,673	0.00%
2022/11/30	12	43.65	4	43.51	43.55	8	27,240	0.03%
2022/11/29	4	42.34	47.2	42.72	43.45	-43.2	26,436	-0.16%
2022/11/28	7.2	42.10	0	0.00	42.00	7.2	26,038	0.03%
2022/11/25	13	42.78	54.5	42.85	42.55	-41.5	26,098	-0.16%
2022/11/24	16	42.69	3	42.68	42.55	13	26,129	0.05%
2022/11/23	33.4	42.70	4.8	42.39	42.75	28.6	26,779	0.11%
2022/11/22	1.1	41.88	0.5	41.94	42.20	0.5	26,833	0.00%
2022/11/21	0	0.00	2.1	42.03	42.10	-2.1	26,610	-0.01%
2022/11/18	0	0.00	0.2	41.91	41.90	-0.2	26,485	0.00%
2022/11/17	2.1	41.37	2.4	41.35	41.55	-0.3	26,412	0.00%
2022/11/16	3.7	41.89	2	42.00	41.70	1.7	26,379	0.01%
2022/11/15	1.1	41.90	8.4	42.32	42.40	-7.3	26,222	-0.03%
2022/11/14	4	41.96	9.3	41.90	41.75	-5.3	25,892	-0.02%
2022/11/11	1	41.85	32.8	41.52	41.90	-31.8	25,414	-0.13%
2022/11/10	5.2	39.62	0.3	39.80	39.65	4.9	24,727	0.02%
2022/11/09	0	0.00	15.2	39.96	40.15	-15.2	24,595	-0.06%
2022/11/08	1	39.70	1.1	39.80	39.70	-0.1	24,398	0.00%
2022/11/07	2	39.30	3.2	39.39	39.55	-1.2	24,294	0.00%
2022/11/04	2.1	38.71	0.2	38.92	38.95	1.9	24,403	0.01%
2022/11/03	0	0.00	6.7	38.54	38.85	-6.7	24,406	-0.03%
2022/11/02	1	38.30	34.1	38.43	38.50	-33.1	24,309	-0.14%
2022/11/01	12	37.95	1	38.20	38.10	11	24,291	0.05%
2022/10/31	4.7	38.03	2	37.98	37.80	2.7	24,394	0.01%
2022/10/28	9.2	38.18	10	38.25	38.25	-0.8	24,292	0.00%
2022/10/27	6	38.64	4.3	38.94	38.50	1.7	24,119	0.01%
2022/10/26	26	38.56	17.6	38.42	38.50	8.4	24,305	0.03%
2022/10/25	11	37.33	6.1	37.44	37.50	5	24,108	0.02%
2022/10/24	1	37.00	5.6	37.05	37.00	-4.6	24,068	-0.02%
2022/10/21	52.7	36.67	53.2	36.72	36.55	-0.5	24,012	0.00%
2022/10/20	30.4	37.82	1.2	37.59	37.85	29.2	23,418	0.12%
2022/10/19	3.1	38.07	26.6	38.28	38.30	-23.5	23,093	-0.10%
2022/10/18	14	37.96	1.1	38.20	38.15	12.9	22,896	0.06%
2022/10/17	15.6	37.24	9.6	37.36	37.65	6	22,912	0.03%
2022/10/14	42.2	37.88	4.1	37.86	37.65	38.1	22,757	0.17%
2022/10/13	174	37.93	100	37.46	37.45	74	22,489	0.33%	大買/
2022/10/12	14	39.66	0.6	39.90	39.55	13.5	21,438	0.06%
2022/10/11	6.1	39.63	1	39.70	39.60	5.1	21,428	0.02%
2022/10/07	6	40.58	3	40.75	40.50	3	21,263	0.01%
2022/10/06	15	40.73	8.2	40.78	40.80	6.9	21,251	0.03%
2022/10/05	7.2	40.73	11.8	41.10	40.75	-4.6	21,353	-0.02%
2022/10/04	31.4	39.33	10.7	39.33	39.55	20.7	21,088	0.10%
2022/10/03	23.8	39.09	2	39.00	39.00	21.7	20,804	0.10%
2022/09/30	25.4	39.49	4.1	39.90	39.95	21.3	20,796	0.10%
2022/09/29	32.3	39.93	3	40.22	40.15	29.3	20,805	0.14%
2022/09/28	42.4	39.95	10	39.92	39.80	32.4	20,810	0.16%
2022/09/27	5.1	41.05	13	41.16	40.95	-8	20,639	-0.04%
2022/09/26	8.2	41.40	62.1	41.35	41.50	-53.9	21,366	-0.25%
2022/09/23	7.1	41.82	7.1	41.96	42.10	0.1	21,834	0.00%
2022/09/22	7.4	41.57	2	41.75	41.65	5.4	22,219	0.02%
2022/09/21	8.3	42.60	6.2	42.61	42.55	2.1	22,120	0.01%
2022/09/20	9	43.01	0.1	43.20	43.05	9	22,130	0.04%
2022/09/19	17	42.76	10	42.70	42.75	7	22,164	0.03%
2022/09/16	3.1	42.73	9	42.70	42.80	-5.9	22,159	-0.03%
2022/09/15	5.1	42.78	3.2	43.22	43.10	1.9	22,064	0.01%
2022/09/14	8.6	42.71	24	42.83	42.85	-15.5	22,111	-0.07%
2022/09/13	34.6	43.86	0.1	44.15	43.65	34.5	22,175	0.16%
2022/09/12	6	43.68	3.1	43.96	44.05	2.9	22,134	0.01%
2022/09/08	50.2	43.10	2	43.05	43.15	48.2	22,224	0.22%
2022/09/07	96	43.30	65	43.15	43.15	31	22,064	0.14%
2022/09/06	1.4	44.21	7	44.25	44.25	-5.6	21,669	-0.03%
2022/09/05	6.1	44.04	0	0.00	44.05	6.1	21,726	0.03%
2022/09/02	48.1	44.13	30	44.05	44.05	18.1	21,799	0.08%
2022/09/01	13.3	44.12	32	44.60	44.55	-18.7	21,565	-0.09%
2022/08/31	8	44.48	17	44.39	44.55	-9	21,355	-0.04%
2022/08/30	299.5	44.55	6	44.57	44.45	293.5	21,176	1.39%	大買/鉅額交易
2022/08/29	2.6	45.70	2	45.65	45.60	0.6	20,453	0.00%
2022/08/26	1	46.85	1	46.90	46.75	0	20,276	0.00%
2022/08/25	0.3	46.68	0	0.00	46.55	0.3	20,411	0.00%
2022/08/24	5.1	46.41	60	46.25	46.35	-54.9	20,674	-0.27%
2022/08/23	3.3	46.37	0	0.00	46.35	3.3	21,202	0.02%
2022/08/22	2	46.88	0	0.00	46.85	2	21,431	0.01%
2022/08/19	2	47.40	4.2	47.27	47.50	-2.2	21,698	-0.01%
2022/08/18	4	47.14	1	47.10	47.25	3	22,138	0.01%
2022/08/17	3	47.08	5	47.45	47.45	-2	22,675	-0.01%
2022/08/16	7	47.18	27	47.20	47.10	-20	22,832	-0.09%
2022/08/15	2	47.38	12	47.20	47.30	-10	22,986	-0.04%
2022/08/12	4	47.26	51.2	47.11	47.25	-47.2	23,091	-0.20%
2022/08/11	14.1	46.96	78.2	46.82	47.20	-64.1	23,318	-0.27%
2022/08/10	6	46.05	2	46.20	46.40	4	23,541	0.02%
2022/08/09	3.5	46.17	6	46.22	46.10	-2.5	23,832	-0.01%
2022/08/08	6	46.00	3	45.92	46.15	3	24,081	0.01%
2022/08/05	0	0.00	8.1	45.62	45.75	-8.1	24,454	-0.03%
2022/08/04	1.1	44.82	1	44.90	44.85	0.1	24,900	0.00%
2022/08/03	13	44.57	5	44.70	44.95	8	25,328	0.03%
2022/08/02	74.2	44.76	2	45.20	44.85	72.2	25,763	0.28%
2022/08/01	5.5	45.36	68	45.30	45.45	-62.5	25,797	-0.24%
2022/07/29	50	45.74	32	45.80	45.50	18	25,923	0.07%
2022/07/28	13	45.52	19	45.60	45.80	-6	26,137	-0.02%
2022/07/27	5	45.09	1	45.43	45.25	4	26,025	0.02%
2022/07/26	0	0.00	2	45.55	45.60	-2	25,939	-0.01%
2022/07/25	22	45.46	5	45.50	45.55	17	25,920	0.07%
2022/07/22	12	44.88	10	44.95	45.00	2	26,096	0.01%
2022/07/21	21.2	44.75	9.1	44.62	45.05	12.1	25,997	0.05%
2022/07/20	26	45.24	5	45.63	44.90	21	25,840	0.08%
2022/07/19	9.1	44.96	0	0.00	44.95	9.1	25,852	0.04%
2022/07/18	11.1	45.10	17.1	45.08	45.20	-6	25,908	-0.02%
2022/07/15	35.3	44.34	1.4	44.86	44.15	33.9	25,818	0.13%
2022/07/14	28.1	45.19	0.5	45.40	45.00	27.6	25,713	0.11%
2022/07/13	32	45.52	48.5	45.47	45.50	-16.5	25,681	-0.06%
2022/07/12	12	44.02	24	44.02	43.80	-12	25,547	-0.05%
2022/07/11	1	44.90	6.5	45.14	45.05	-5.5	25,405	-0.02%
2022/07/08	91.1	45.31	24	45.36	44.80	67.1	25,391	0.26%
2022/07/07	27.1	44.78	9	44.98	45.05	18.1	25,204	0.07%
2022/07/06	187.1	45.22	1	44.95	44.95	186.1	24,767	0.75%	大買/鉅額交易
2022/07/05	23	46.46	78	47.03	46.75	-55	24,464	-0.22%
2022/07/04	136	45.55	8	45.66	45.50	128	24,130	0.53%	大買/鉅額交易
2022/07/01	46.2	50.45	4	49.91	49.70	42.2	23,435	0.18%
2022/06/30	13.1	51.64	2	51.30	50.90	11.1	22,938	0.05%
2022/06/29	115	52.51	2	52.85	52.80	113	22,573	0.50%	大買/鉅額交易
2022/06/28	1	53.80	5	53.50	53.80	-4	22,282	-0.02%
2022/06/27	100	53.80	0	0.00	53.50	100	22,246	0.45%
2022/06/24	1	53.40	112	53.54	53.40	-111	22,146	-0.50%	大賣/鉅額交易
2022/06/23	104	52.51	1	53.20	53.00	103	22,070	0.47%	大買/鉅額交易
2022/06/22	213	53.26	4	53.90	53.00	209	21,859	0.96%	大買/鉅額交易
2022/06/21	0	0.00	242	53.83	54.20	-242	21,818	-1.11%	大賣/鉅額交易
2022/06/20	125.1	52.44	10	51.70	51.80	115.1	21,646	0.53%	大買/鉅額交易
2022/06/17	55	52.82	90	53.19	53.00	-35	21,328	-0.16%
2022/06/16	2	53.90	21	53.99	53.70	-19	21,114	-0.09%
2022/06/15	17	53.54	0	0.00	53.60	17	21,307	0.08%
2022/06/14	11.7	53.61	3	53.70	53.40	8.7	21,655	0.04%
2022/06/13	102.1	53.30	7	53.77	53.80	95.1	21,737	0.44%	大買/
2022/06/10	0	0.00	2	54.30	54.80	-2	21,637	-0.01%
2022/06/09	0	0.00	2	54.85	54.80	-2	21,695	-0.01%
2022/06/08	1	54.90	1	54.90	54.80	0	21,644	0.00%
2022/06/07	1	54.90	4.1	55.19	54.80	-3.1	21,762	-0.01%
2022/06/06	5	54.30	17.1	54.48	54.80	-12.1	21,784	-0.06%
2022/06/02	1	54.60	0	54.70	54.50	1	22,417	0.00%
2022/06/01	10.2	54.69	72	54.41	54.70	-61.8	22,979	-0.27%
2022/05/31	9	53.98	19.1	54.39	55.70	-10.1	22,896	-0.04%
2022/05/30	7	53.80	18.3	53.72	54.00	-11.3	22,429	-0.05%
2022/05/27	5	52.34	22	52.42	52.60	-17	22,288	-0.08%
2022/05/26	66	51.77	2	51.90	51.50	64	22,215	0.29%
2022/05/25	18.2	51.01	7	51.61	51.40	11.2	22,592	0.05%
2022/05/24	69	52.19	1	52.00	52.00	68	22,536	0.30%
2022/05/23	26.4	52.67	12	53.23	52.30	14.4	22,330	0.06%
2022/05/20	3	53.20	3	53.20	52.90	0	22,422	0.00%
2022/05/19	6	52.80	10.3	53.00	52.70	-4.3	22,386	-0.02%
2022/05/18	24.8	53.35	36.1	53.87	54.10	-11.3	22,267	-0.05%
2022/05/17	44.2	52.69	1	52.60	52.60	43.2	22,037	0.20%
2022/05/16	85.2	53.32	2.6	53.08	53.20	82.6	21,829	0.38%
2022/05/13	12.2	54.07	7.5	54.25	54.30	4.7	21,687	0.02%
2022/05/12	24.7	54.89	14.5	54.87	54.10	10.2	21,631	0.05%
2022/05/11	44.7	56.53	3.5	56.46	56.20	41.2	21,071	0.20%
2022/05/10	22.5	57.82	14	57.63	58.00	8.5	20,754	0.04%
2022/05/09	32.4	59.35	4.1	59.77	58.70	28.4	20,458	0.14%
2022/05/06	5.2	61.04	0	0.00	61.20	5.2	20,385	0.03%
2022/05/05	12.2	62.49	5	62.76	62.30	7.2	20,764	0.03%
2022/05/04	1	62.70	9	62.83	62.90	-8	20,627	-0.04%
2022/05/03	3	62.13	22	62.17	62.30	-19	21,465	-0.09%
2022/04/29	10	62.70	4	62.48	62.50	6	21,850	0.03%
2022/04/28	8.1	61.50	1	62.10	62.10	7.1	22,381	0.03%
2022/04/27	18.2	62.23	13	62.25	62.00	5.2	22,558	0.02%
2022/04/26	1	63.80	8	63.86	64.00	-7	22,855	-0.03%
2022/04/25	3	63.27	2	63.45	63.80	1	23,163	0.00%
2022/04/22	13	63.59	0	0.00	64.20	13	23,431	0.06%
2022/04/21	3	63.23	0	0.00	63.90	3	24,414	0.01%
2022/04/20	0	0.00	11.1	63.00	63.90	-11.1	25,839	-0.04%
2022/04/19	3	63.17	2.9	62.99	62.70	0.1	26,378	0.00%
2022/04/18	5.1	63.24	0	0.00	62.80	5.1	27,777	0.02%
2022/04/15	2	64.00	4.3	64.09	64.00	-2.3	27,751	-0.01%
2022/04/14	40.8	64.87	2	65.10	64.70	38.8	27,884	0.14%
2022/04/13	6	65.40	10	65.28	65.40	-4	27,974	-0.01%
2022/04/12	0	0.00	19	64.54	64.90	-19	27,981	-0.07%
2022/04/11	2.3	64.58	21	64.96	64.80	-18.8	28,013	-0.07%
2022/04/08	3	64.70	0	0.00	65.00	3	28,067	0.01%
2022/04/07	0	0.00	16	65.29	64.80	-16	28,116	-0.06%
2022/04/06	4.1	65.01	9	65.22	65.50	-4.9	28,488	-0.02%
2022/04/01	4.1	64.63	3	64.83	65.00	1.1	28,650	0.00%
2022/03/31	3	64.67	15	64.55	64.50	-12	28,580	-0.04%
2022/03/30	0	0.00	12	64.35	64.40	-12	28,688	-0.04%
2022/03/29	8	63.64	0	0.00	63.80	8	28,632	0.03%
2022/03/28	2	63.05	20	63.35	63.30	-18	28,632	-0.06%
2022/03/25	1	63.50	0	0.00	63.50	1	28,679	0.00%
2022/03/24	12	63.83	0	0.00	64.30	12	28,745	0.04%
2022/03/23	2	64.70	16	64.72	64.80	-14	28,715	-0.05%
2022/03/22	31	63.40	10	63.40	63.60	21	28,460	0.07%
2022/03/21	70	63.43	4	63.48	63.60	66	28,562	0.23%
2022/03/18	4	63.40	4	63.48	63.30	0	28,550	0.00%
2022/03/17	7	63.06	11.5	62.89	63.10	-4.5	28,392	-0.02%
2022/03/16	15	61.51	20	61.77	62.00	-5	28,028	-0.02%
2022/03/15	16	61.20	3	61.23	61.30	13	27,888	0.05%
2022/03/14	6	61.20	3.5	61.03	61.20	2.5	27,942	0.01%
2022/03/11	10.3	60.21	24.3	60.37	60.30	-14.1	28,019	-0.05%
2022/03/10	15	59.99	1.1	60.31	60.30	13.9	28,069	0.05%
2022/03/09	2	59.15	5.1	58.98	59.00	-3.1	27,951	-0.01%
2022/03/08	14.2	58.38	14	58.27	58.50	0.2	27,980	0.00%
2022/03/07	26.7	59.24	42	59.20	59.40	-15.3	27,493	-0.06%
2022/03/04	16.2	61.41	8	61.48	61.20	8.2	27,369	0.03%
2022/03/03	8	62.10	2	62.20	62.10	6	27,473	0.02%
2022/03/02	7	61.94	3	62.00	62.00	4	28,000	0.01%
2022/03/01	26.1	62.50	2	62.50	62.60	24.1	28,021	0.09%
2022/02/25	14.4	62.26	59.3	62.18	62.30	-44.9	27,836	-0.16%
2022/02/24	2	63.05	46	63.03	63.00	-44	27,194	-0.16%
2022/02/23	6	63.72	2.6	63.69	63.70	3.4	26,972	0.01%
2022/02/22	26.3	63.48	6	63.28	63.70	20.3	27,302	0.07%
2022/02/21	4	64.18	13	64.39	64.60	-9	27,870	-0.03%
2022/02/18	21	64.33	1	64.60	64.60	20	28,908	0.07%
2022/02/17	4	64.60	18	64.62	64.70	-14	28,921	-0.05%
2022/02/16	9	64.44	2	64.70	64.80	7	29,058	0.02%
2022/02/15	8	64.46	6.8	64.39	64.30	1.2	29,080	0.00%
2022/02/14	15.7	63.91	7	64.26	64.20	8.7	28,997	0.03%
2022/02/11	4	65.43	0	0.00	65.60	4	28,556	0.01%
2022/02/10	26.3	65.49	3	65.37	65.80	23.3	28,542	0.08%
2022/02/09	1	65.90	1	66.00	66.00	0	28,438	0.00%
2022/02/08	7	66.06	12	66.28	66.00	-5	28,310	-0.02%
2022/02/07	4	65.50	24	65.13	65.70	-20	28,037	-0.07%
2022/01/26	4	63.48	19	63.46	63.30	-15	27,436	-0.05%
2022/01/25	41.7	62.92	5	62.70	63.00	36.7	27,281	0.13%
2022/01/24	32	64.07	2	64.25	64.30	30	26,533	0.11%
2022/01/21	56.1	64.50	15	64.86	64.40	41.1	26,308	0.16%
2022/01/20	22	65.41	144	65.64	65.80	-122	25,817	-0.47%	大賣/鉅額交易
2022/01/19	33.4	66.15	17	66.00	66.10	16.4	25,418	0.06%
2022/01/18	8	66.43	11	66.56	66.90	-3	25,119	-0.01%
2022/01/17	26	66.61	39	66.91	66.50	-13	24,722	-0.05%
2022/01/14	171	67.55	54.1	67.41	67.70	116.9	24,258	0.48%	大買/鉅額交易
2022/01/13	60	66.63	133	66.17	67.40	-73	23,316	-0.31%	大賣/
2022/01/12	15	64.58	28.1	64.65	64.70	-13.1	21,953	-0.06%
2022/01/11	149.3	63.93	153.5	63.90	64.50	-4.3	21,511	-0.02%	大買/大賣/
2022/01/10	11.3	61.96	3	62.00	62.10	8.3	20,409	0.04%
2022/01/07	12.5	62.18	17	61.99	62.00	-4.5	20,966	-0.02%
2022/01/06	12	62.03	30	61.97	62.00	-18	20,926	-0.09%
2022/01/05	5	61.58	4	61.75	61.90	1	21,025	0.00%
2022/01/04	9	61.62	22.3	61.79	62.00	-13.3	21,301	-0.06%
2022/01/03	10	61.97	7	62.49	61.60	3	21,247	0.01%
2021/12/30	36	62.64	45	62.64	62.50	-9	21,312	-0.04%
2021/12/29	41	62.99	64	63.04	63.00	-23	21,562	-0.11%
2021/12/28	3	62.30	32.8	61.99	62.30	-29.8	21,270	-0.14%
2021/12/27	1	61.40	21.1	61.30	61.30	-20.1	21,022	-0.10%
2021/12/24	23	60.97	55	61.18	61.10	-32	21,269	-0.15%
2021/12/23	0	0.00	9	60.44	60.50	-9	21,191	-0.04%
2021/12/21	11	60.21	1	60.00	60.30	10	21,880	0.05%
2021/12/20	23	60.01	10	60.10	59.90	13	22,127	0.06%
2021/12/17	6	60.55	3	60.50	60.50	3	22,128	0.01%
2021/12/16	0	0.00	49.5	60.24	60.30	-49.5	22,181	-0.22%
2021/12/15	11	59.91	0	0.00	59.80	11	23,144	0.05%
2021/12/14	23	60.20	25	60.40	60.20	-2	23,418	-0.01%
2021/12/13	12	61.07	2.4	61.09	60.70	9.6	23,489	0.04%
2021/12/10	0.3	60.69	8	60.66	60.50	-7.7	23,478	-0.03%
2021/12/09	3	60.40	10	60.55	60.70	-7	23,745	-0.03%
2021/12/08	15	60.93	7	60.93	60.70	8	24,282	0.03%
2021/12/07	8	60.15	6.4	60.29	60.70	1.6	24,250	0.01%
2021/12/06	4	59.83	23	59.86	60.00	-19	24,185	-0.08%
2021/12/03	15	60.02	16.4	59.95	59.90	-1.4	24,450	-0.01%
2021/12/02	14.2	59.47	1.5	59.37	59.50	12.7	24,487	0.05%
2021/12/01	25	59.61	1.6	59.94	59.90	23.4	24,530	0.10%
2021/11/30	31.1	59.44	0	0.00	60.00	31.1	24,737	0.13%
2021/11/29	36.1	59.49	12	59.48	59.30	24.1	24,589	0.10%
2021/11/26	117.7	60.18	11	60.05	60.20	106.7	24,564	0.43%	大買/鉅額交易
2021/11/25	3	61.10	0	0.00	61.60	3	24,616	0.01%
2021/11/24	15.6	61.23	16.2	61.60	61.10	-0.6	25,499	0.00%
2021/11/23	44.6	61.08	89	61.09	60.80	-44.4	26,165	-0.17%
2021/11/22	27.5	61.15	10	61.23	61.10	17.5	26,300	0.07%
2021/11/19	50.5	62.04	71.1	61.88	61.80	-20.6	26,148	-0.08%
2021/11/18	49	62.88	58.5	62.94	63.00	-9.5	26,009	-0.04%
2021/11/17	111.1	60.82	146.6	61.45	62.20	-35.5	25,582	-0.14%	大買/大賣/
2021/11/16	13	59.72	22	59.89	60.00	-9	24,753	-0.04%
2021/11/15	4.1	59.72	20	59.99	59.70	-15.9	25,028	-0.06%
2021/11/12	5.1	58.90	12.1	58.98	58.90	-7	25,037	-0.03%
2021/11/11	6	58.48	1	58.50	58.60	5	25,109	0.02%
2021/11/10	2.1	58.55	0.3	58.60	58.60	1.8	25,537	0.01%
2021/11/09	20	58.60	0	0.00	58.50	20	25,888	0.08%
2021/11/08	51	58.46	5	58.66	58.70	46	26,117	0.18%
2021/11/05	0	0.00	7	58.30	58.50	-7	26,758	-0.03%
2021/11/04	10	58.40	9	58.24	57.90	1	26,864	0.00%
2021/11/03	4	57.58	2.2	57.51	57.60	1.8	27,081	0.01%
2021/11/02	14	57.41	6	57.83	57.40	8	27,239	0.03%
2021/11/01	26	57.82	0	0.00	57.60	26	27,260	0.10%
2021/10/29	2	57.70	21	57.81	58.10	-19	27,334	-0.07%
2021/10/28	3.5	58.20	4.2	58.11	58.10	-0.7	27,308	0.00%
2021/10/27	6	58.58	1	58.40	58.70	5	27,635	0.02%
2021/10/26	0	0.00	22	59.03	59.10	-22	27,866	-0.08%
2021/10/25	6	58.53	2	58.50	58.40	4	28,078	0.01%
2021/10/22	3	58.33	12	58.20	58.30	-9	29,110	-0.03%
2021/10/21	24	58.68	7	58.86	58.70	17	29,638	0.06%
2021/10/20	1.5	58.20	2	58.30	58.30	-0.5	30,673	0.00%
2021/10/19	19	58.64	11.7	59.07	58.40	7.3	31,486	0.02%
2021/10/18	6	58.62	136	58.90	58.70	-130	32,501	-0.40%	大賣/鉅額交易
2021/10/15	9	57.56	72	57.94	58.30	-63	32,787	-0.19%
2021/10/14	0	0.00	1	56.80	56.60	-1	33,317	0.00%
2021/10/13	15	56.19	12	56.07	56.20	3	33,994	0.01%
2021/10/12	18	56.13	4	55.85	56.40	14	34,767	0.04%
2021/10/08	14.6	57.11	25	57.03	57.10	-10.4	35,161	-0.03%
2021/10/07	3	57.27	4	57.48	57.10	-1	35,822	0.00%
2021/10/06	6	56.40	6	56.90	57.10	0	36,388	0.00%
2021/10/05	27.1	55.99	8	55.95	56.40	19.1	37,311	0.05%
2021/10/04	38.1	56.73	1	56.60	56.60	37.1	37,369	0.10%
2021/10/01	12.1	56.94	15	56.86	56.90	-2.9	37,567	-0.01%
2021/09/30	8.3	57.77	11	57.82	57.90	-2.7	37,394	-0.01%
2021/09/29	32	57.60	0	0.00	58.00	32	37,382	0.09%
2021/09/28	5	58.68	32.1	58.88	59.00	-27.1	37,072	-0.07%
2021/09/27	8	58.36	7.2	58.56	58.70	0.8	36,833	0.00%
2021/09/24	12	57.97	7	58.11	57.80	5	36,647	0.01%
2021/09/23	7	57.20	4	57.50	57.50	3	36,726	0.01%
2021/09/22	48.5	56.74	36.1	56.34	56.80	12.5	36,863	0.03%
2021/09/17	24	59.21	0	0.00	58.90	24	35,916	0.07%
2021/09/16	4.1	59.80	13	60.06	59.70	-9	35,754	-0.03%
2021/09/15	25	59.40	4	59.53	59.50	21	35,725	0.06%
2021/09/14	7	59.93	30.2	60.37	59.80	-23.2	36,050	-0.06%
2021/09/13	41.2	59.95	54.1	60.17	59.90	-12.9	35,934	-0.04%
2021/09/10	0	0.00	40	59.21	59.20	-40	36,179	-0.11%
2021/09/09	23	58.20	0	0.00	58.70	23	36,410	0.06%
2021/09/08	19	58.45	3	58.47	58.50	16	36,458	0.04%
2021/09/07	5.1	59.08	30.3	59.35	59.20	-25.2	36,413	-0.07%
2021/09/06	15	59.40	137	59.31	59.20	-122	36,440	-0.33%	大賣/鉅額交易
2021/09/03	11	59.31	35	59.56	59.60	-24	36,509	-0.07%
2021/09/02	6.5	58.83	40	58.44	58.70	-33.5	36,261	-0.09%
2021/09/01	39	59.42	16	59.30	59.20	23	36,128	0.06%
2021/08/31	15	59.32	32	59.23	59.60	-17	35,983	-0.05%
2021/08/30	167	58.98	81.3	59.16	59.50	85.7	35,573	0.24%	大買/
2021/08/27	21.3	57.32	86	57.34	57.70	-64.7	34,791	-0.19%
2021/08/26	24	55.94	4.5	55.91	56.00	19.6	34,212	0.06%
2021/08/25	0	0.00	3.1	55.78	56.00	-3.1	34,213	-0.01%
2021/08/24	23	55.72	6	55.52	55.80	17	34,194	0.05%
2021/08/23	2.3	55.04	42.4	55.09	55.10	-40.1	34,292	-0.12%
2021/08/20	6	53.65	8	53.95	53.70	-2	34,591	-0.01%
2021/08/19	22	53.87	4	53.85	53.80	18	35,416	0.05%
2021/08/18	35	54.15	2.6	54.18	54.40	32.4	35,187	0.09%
2021/08/17	5	54.40	6	54.63	54.70	-1	35,285	0.00%
2021/08/16	24	54.17	2	54.20	54.30	22	35,474	0.06%
2021/08/13	17	55.11	45	55.10	55.00	-28	36,182	-0.08%
2021/08/12	1	55.80	2	56.20	56.00	-1	36,421	0.00%
2021/08/11	14.8	55.95	11.4	55.96	56.00	3.3	37,296	0.01%
2021/08/10	15.4	55.14	0	55.00	54.90	15.3	37,950	0.04%
2021/08/09	0.3	55.10	149	55.00	55.20	-148.7	38,888	-0.38%	大賣/鉅額交易
2021/08/06	21.3	55.10	0	0.00	55.10	21.3	39,246	0.05%
2021/08/05	0	0.00	2	55.40	55.20	-2	40,324	0.00%
2021/08/03	159	55.00	0	0.00	55.40	159	44,489	0.36%	大買/鉅額交易
2021/08/02	2	55.20	7.1	55.16	55.80	-5.1	45,914	-0.01%
2021/07/30	4	54.23	8	54.30	54.30	-4	46,113	-0.01%
2021/07/29	8	54.09	118	54.46	54.80	-110	46,829	-0.23%	大賣/鉅額交易
2021/07/28	185.2	53.52	77.9	53.59	53.80	107.3	47,764	0.22%	大買/鉅額交易
2021/07/27	61.2	55.15	25	55.35	55.00	36.2	47,571	0.08%
2021/07/26	101.1	57.33	9.1	56.80	56.20	92	48,078	0.19%	大買/
2021/07/23	21	60.07	33	60.05	60.30	-12	47,224	-0.03%
2021/07/22	29.1	59.98	65.1	59.78	60.10	-36	46,760	-0.08%
2021/07/21	18	58.19	13	58.30	58.30	5	46,106	0.01%
2021/07/20	65.1	58.08	212.7	58.27	57.90	-147.7	46,010	-0.32%	大賣/鉅額交易
2021/07/19	68.5	60.09	102	59.57	59.70	-33.5	45,057	-0.07%	大賣/
2021/07/16	95	58.92	172.5	59.09	59.80	-77.5	44,842	-0.17%	大賣/
2021/07/15	107	58.17	50.5	57.94	58.10	56.5	44,376	0.13%	大買/
2021/07/14	14.2	56.91	40.3	56.88	57.00	-26.1	44,314	-0.06%
2021/07/13	32	56.52	22.1	56.50	56.10	9.9	44,523	0.02%
2021/07/12	19	56.41	86.4	56.40	55.70	-67.4	44,050	-0.15%
2021/07/09	68	53.79	6	53.92	53.80	62	43,356	0.14%
2021/07/08	16.2	54.40	27	54.71	54.40	-10.8	43,206	-0.02%
2021/07/07	39	53.90	0	0.00	54.00	39	43,295	0.09%
2021/07/06	130	54.30	13	54.34	54.10	117	43,898	0.27%	大買/鉅額交易
2021/07/05	0	0.00	27	54.11	54.20	-27	44,023	-0.06%
2021/07/02	9	53.96	4	53.98	53.90	5	44,053	0.01%
2021/07/01	3	54.10	21	53.94	53.90	-18	44,129	-0.04%
2021/06/30	11	53.99	17.1	54.00	53.90	-6.1	44,225	-0.01%
2021/06/29	11.5	53.57	56	53.80	53.70	-44.5	44,258	-0.10%
2021/06/28	3	54.30	2	54.40	54.30	1	44,316	0.00%
2021/06/25	0	0.00	8	54.41	54.30	-8	44,617	-0.02%
2021/06/24	8	53.68	74	53.66	53.80	-66	44,881	-0.15%
2021/06/23	105	54.09	32.4	53.86	54.10	72.6	45,398	0.16%	大買/
2021/06/22	1	52.70	3	52.80	52.60	-2	45,248	0.00%
2021/06/21	88	52.31	8	51.88	52.00	80	45,507	0.18%
2021/06/18	11	53.54	5	53.50	53.60	6	45,701	0.01%
2021/06/17	3	53.67	2.1	53.91	54.00	0.9	45,680	0.00%
2021/06/16	9	54.06	0.1	54.30	54.30	8.9	46,507	0.02%
2021/06/15	4	54.40	0.2	54.30	54.30	3.8	46,545	0.01%
2021/06/11	9	54.61	1.4	54.51	54.50	7.6	46,897	0.02%
2021/06/10	30.1	54.29	10	54.30	54.70	20.1	46,959	0.04%
2021/06/09	32	54.12	1	53.90	54.30	31	47,718	0.06%
2021/06/08	28	54.88	3	54.63	54.80	25	48,075	0.05%
2021/06/07	7	54.44	15.1	54.10	54.70	-8.1	49,977	-0.02%
2021/06/04	28	55.04	64	55.00	55.00	-36	50,528	-0.07%
2021/06/03	7	55.93	129	55.87	55.80	-122	51,515	-0.24%	大賣/鉅額交易
2021/06/02	5.1	55.90	35.6	56.06	56.30	-30.5	51,779	-0.06%
2021/06/01	13	55.95	16	55.95	55.80	-3	51,618	-0.01%
2021/05/31	47	55.67	57	55.89	55.90	-10	51,771	-0.02%
2021/05/28	130	55.27	54	55.34	55.50	76	51,748	0.15%	大買/
2021/05/27	25	53.22	41	53.85	54.40	-16	51,388	-0.03%
2021/05/26	12	54.08	34.8	54.11	54.40	-22.8	51,390	-0.04%
2021/05/25	19	54.35	30	54.40	54.30	-11	52,113	-0.02%
2021/05/24	27	53.84	15	53.69	53.90	12	52,112	0.02%
2021/05/21	88.2	54.02	73.4	55.49	54.20	14.7	52,164	0.03%
2021/05/20	60.1	53.61	88.4	54.67	53.30	-28.3	51,138	-0.06%
2021/05/19	22.4	54.28	129	54.38	54.30	-106.6	50,805	-0.21%	大賣/鉅額交易
2021/05/18	33.3	52.70	217	53.21	53.50	-183.7	50,042	-0.37%	大賣/鉅額交易
2021/05/17	53	49.35	96	49.15	48.65	-43	49,415	-0.09%
2021/05/14	78	52.14	58	51.31	51.50	20	48,429	0.04%
2021/05/13	55	51.58	86	50.83	51.10	-31	47,837	-0.06%
2021/05/12	161.1	53.92	128.8	53.02	52.30	32.3	46,707	0.07%	大買/大賣/
2021/05/11	65.1	57.48	207	56.54	56.60	-141.9	44,799	-0.32%	大賣/鉅額交易
2021/05/10	189.2	56.78	204.6	57.88	58.20	-15.4	42,722	-0.04%	大買/大賣/
2021/05/07	3.9	55.06	23	55.19	55.10	-19.1	41,585	-0.05%
2021/05/06	47	55.13	53.2	54.50	54.40	-6.2	41,421	-0.02%
2021/05/05	58	53.56	356.2	53.97	53.60	-298.2	40,596	-0.73%	大賣/鉅額交易
2021/05/04	98.1	51.67	127	52.09	51.70	-28.9	39,590	-0.07%	大賣/
2021/05/03	104.5	53.30	1,330.1	53.07	52.60	-1,225.6	38,914	-3.15%	大買/大賣/鉅額交易
2021/04/29	23	52.65	170	52.56	52.30	-147	38,083	-0.39%	大賣/鉅額交易
2021/04/28	14	52.91	158.3	52.93	53.00	-144.3	37,858	-0.38%	大賣/鉅額交易
2021/04/27	16	52.59	46	52.84	52.90	-30	37,854	-0.08%
2021/04/26	90	52.06	28.2	51.93	52.10	61.8	37,332	0.17%
2021/04/23	28	50.73	56.1	50.80	50.90	-28.1	37,028	-0.08%
2021/04/22	28	51.42	13.3	50.93	50.70	14.7	37,188	0.04%
2021/04/21	37	50.65	5.1	50.94	50.90	31.9	36,739	0.09%
2021/04/20	86	51.01	45.2	51.14	51.40	40.8	36,446	0.11%
2021/04/19	323.1	50.79	66.3	51.46	51.60	256.8	36,139	0.71%	大買/鉅額交易
2021/04/16	28	49.52	22	49.42	49.85	6	35,728	0.02%
2021/04/15	92.1	49.50	31	49.56	49.80	61.1	36,111	0.17%
2021/04/14	26.9	48.52	72	48.45	48.55	-45.1	35,836	-0.13%
2021/04/13	31	49.42	73.4	49.19	49.00	-42.4	35,813	-0.12%
2021/04/12	135	48.57	54.7	48.81	48.80	80.3	35,490	0.23%	大買/
2021/04/09	14	47.26	185	47.61	47.25	-171	34,922	-0.49%	大賣/鉅額交易
2021/04/08	14	47.59	13	47.58	47.65	1	34,974	0.00%
2021/04/07	4	47.88	29	47.82	48.00	-25	35,423	-0.07%
2021/04/06	0	0.00	33	48.04	48.00	-33	35,289	-0.09%
2021/04/01	3	47.97	2.3	48.04	47.95	0.7	35,054	0.00%
2021/03/31	12	48.01	243.2	47.96	47.95	-231.2	34,785	-0.66%	大賣/鉅額交易
2021/03/30	39	47.60	19	47.75	48.00	20	34,421	0.06%
2021/03/29	36.1	47.99	48	48.01	48.00	-11.9	34,025	-0.03%
2021/03/26	44.5	47.38	37.5	47.47	47.60	7	33,554	0.02%
2021/03/25	41.2	46.77	18	46.73	46.85	23.2	32,936	0.07%
2021/03/24	54	46.46	9.9	46.47	46.50	44.1	32,734	0.13%
2021/03/23	47.6	46.60	77.5	46.65	46.80	-29.9	32,299	-0.09%
2021/03/22	14.1	45.04	17	45.13	45.60	-2.9	31,355	-0.01%
2021/03/19	61	44.78	186	44.94	44.60	-125	31,210	-0.40%	大賣/鉅額交易
2021/03/18	16	46.08	3	45.52	45.45	13	30,492	0.04%
2021/03/17	11	45.90	142	45.89	45.80	-131	30,786	-0.43%	大賣/鉅額交易
2021/03/16	4	46.38	15.9	46.37	46.45	-11.9	30,652	-0.04%
2021/03/15	49.1	46.87	37.3	46.74	46.70	11.8	30,476	0.04%
2021/03/12	26.1	45.90	26	45.80	45.90	0.1	29,745	0.00%
2021/03/11	216.1	45.98	403.6	46.24	45.75	-187.5	29,369	-0.64%	大買/大賣/鉅額交易
2021/03/10	12.6	44.48	68	44.47	44.55	-55.4	27,637	-0.20%
2021/03/09	357.8	43.40	94.6	43.94	44.30	263.2	27,111	0.97%	大買/鉅額交易
2021/03/08	20	43.09	11	43.02	42.90	9	26,040	0.03%
2021/03/05	0	0.00	6	42.30	42.55	-6	25,732	-0.02%
2021/03/04	8	42.08	7	42.25	42.35	1	26,329	0.00%
2021/03/03	2	42.25	11.1	42.62	42.55	-9.1	26,140	-0.03%
2021/03/02	9	42.26	3	42.40	41.90	6	25,848	0.02%
2021/02/26	35.6	42.50	36	42.74	41.95	-0.4	25,574	0.00%
2021/02/25	14.1	43.20	49.2	43.32	43.60	-35.1	24,484	-0.14%
2021/02/24	55	42.98	16	42.99	42.65	39	23,685	0.16%
2021/02/23	43	42.67	80	42.52	42.70	-37	23,411	-0.16%
2021/02/22	2	41.98	26	41.91	42.05	-24	23,044	-0.10%
2021/02/19	8.2	41.83	7	41.75	41.85	1.2	23,212	0.01%
2021/02/18	14.3	42.33	38.1	42.25	42.20	-23.8	23,510	-0.10%
2021/02/17	9	41.91	24	41.71	41.95	-15	23,256	-0.06%
2021/02/05	6	40.58	7	40.59	40.60	-1	22,569	0.00%
2021/02/04	2	40.48	1	40.65	40.70	1	22,690	0.00%
2021/02/03	4.1	40.30	3	40.32	40.30	1.1	23,248	0.00%
2021/02/02	11	40.31	5	40.35	40.30	6	23,781	0.03%
2021/02/01	20	39.99	0	0.00	39.90	20	23,619	0.08%
2021/01/29	22	39.95	1	40.10	39.90	21	23,454	0.09%
2021/01/28	15.2	40.12	0	0.00	40.10	15.2	23,051	0.07%
2021/01/27	40	40.64	5	40.52	40.50	35	22,758	0.15%
2021/01/26	34.8	40.57	1	41.10	40.50	33.8	22,636	0.15%
2021/01/25	41	40.83	130.3	40.60	41.00	-89.3	22,281	-0.40%	大賣/
2021/01/22	16	40.58	0	0.00	40.55	16	22,278	0.07%
2021/01/21	24	40.75	0	0.00	40.65	24	22,163	0.11%
2021/01/20	20	40.82	7	41.01	40.65	13	22,023	0.06%
2021/01/19	0	0.00	35	41.40	41.35	-35	21,456	-0.16%
2021/01/18	11	41.23	4	41.31	41.20	7	21,418	0.03%
2021/01/15	144.5	42.09	15	42.06	41.80	129.5	21,144	0.61%	大買/鉅額交易
2021/01/14	3	42.25	3	42.25	42.50	0	20,941	0.00%
2021/01/13	4	42.40	6	42.32	42.40	-2	20,773	-0.01%
2021/01/12	18	42.61	55	42.58	42.30	-37	20,539	-0.18%
2021/01/11	75	42.93	12	42.92	42.60	63	20,111	0.31%
2021/01/08	231.1	42.00	51	42.39	42.85	180.1	19,630	0.92%	大買/鉅額交易
2021/01/07	0.3	41.80	5	41.88	41.90	-4.7	19,033	-0.02%
2021/01/06	10	41.75	1.1	41.90	41.55	8.9	18,772	0.05%
2021/01/05	1.2	42.13	9.5	42.03	42.10	-8.3	18,538	-0.05%
2021/01/04	7	41.97	15.4	41.99	42.05	-8.4	18,450	-0.05%
2020/12/31	6	42.22	81	42.31	42.25	-75	18,361	-0.41%
2020/12/30	11.1	41.99	71.2	41.89	42.20	-60.1	18,042	-0.33%
2020/12/29	1	41.45	0.1	41.30	41.35	0.9	17,439	0.00%
2020/12/28	1	41.15	6	41.24	41.30	-5	17,426	-0.03%
2020/12/25	11	41.00	0	0.00	41.15	11	17,445	0.06%
2020/12/24	18	41.08	0	0.00	41.00	18	17,480	0.10%
2020/12/23	4.3	40.98	0	0.00	40.95	4.3	17,482	0.02%
2020/12/22	2.5	41.31	3	41.27	41.05	-0.5	17,563	0.00%
2020/12/21	4	41.15	11.7	41.30	41.55	-7.7	17,838	-0.04%
2020/12/18	3.3	41.24	0	0.00	41.20	3.3	17,909	0.02%
2020/12/17	2.3	41.17	3	41.33	41.35	-0.7	17,886	0.00%
2020/12/16	0	0.00	22	41.38	41.55	-22	18,034	-0.12%
2020/12/15	21	40.99	24	41.36	41.10	-3	18,107	-0.02%
2020/12/14	5	41.77	5	41.85	41.80	0	18,052	0.00%
2020/12/11	10	41.93	21.8	41.91	41.95	-11.8	17,874	-0.07%
2020/12/10	114	41.35	17	41.34	41.45	97	17,252	0.56%	大買/
2020/12/09	4.1	40.77	28.3	40.81	41.00	-24.2	16,918	-0.14%
2020/12/08	6.2	40.52	6	40.49	40.95	0.2	16,800	0.00%
2020/12/07	13.2	40.75	24.3	40.81	40.95	-11.1	16,625	-0.07%
2020/12/04	1.1	40.41	23	40.65	40.75	-21.9	16,401	-0.13%
2020/12/03	37	40.43	2	40.50	40.30	35	16,082	0.22%
2020/12/02	3	40.50	3	40.55	40.50	0	15,847	0.00%
2020/12/01	32	40.57	156.9	40.56	40.70	-124.9	15,754	-0.79%	大賣/鉅額交易
2020/11/30	72.4	40.95	11	41.08	40.40	61.4	15,706	0.39%
2020/11/27	271.9	41.30	3	41.30	41.35	268.9	15,118	1.78%	大買/鉅額交易
2020/11/26	3	41.38	2.2	41.45	41.50	0.8	15,129	0.01%
2020/11/25	18	41.63	2.4	41.68	41.45	15.6	15,243	0.10%
2020/11/24	1	41.65	5.2	41.57	41.50	-4.2	15,216	-0.03%
2020/11/23	2.9	41.67	32.3	41.66	41.70	-29.4	15,219	-0.19%
2020/11/20	19	41.14	42.4	41.26	41.30	-23.4	15,158	-0.15%
2020/11/19	229	41.56	18	41.53	41.50	211	15,078	1.40%	大買/鉅額交易
2020/11/18	21	41.66	41	41.71	41.80	-20	14,889	-0.13%
2020/11/17	37	41.30	76	41.43	41.50	-39	14,523	-0.27%
2020/11/16	7	40.85	10	40.93	40.95	-3	14,234	-0.02%
2020/11/13	1	40.50	12.1	40.50	40.55	-11.1	14,240	-0.08%
2020/11/12	18	40.61	14	40.74	40.55	4	14,160	0.03%
2020/11/11	43.6	40.89	23.4	41.04	41.25	20.2	13,958	0.14%
2020/11/10	6	40.27	99	40.09	40.40	-93	13,287	-0.70%
2020/11/09	23	39.54	8	39.55	39.60	15	12,736	0.12%
2020/11/06	0	0.00	45	39.24	39.30	-45	12,766	-0.35%
2020/11/05	0	0.00	5	39.18	39.20	-5	12,944	-0.04%
2020/11/04	6	39.01	1	39.00	39.15	5	13,025	0.04%
2020/11/03	5	38.87	4.2	38.91	38.90	0.8	12,916	0.01%
2020/11/02	1	38.45	4	38.46	38.65	-3	12,939	-0.02%
2020/10/30	9	38.33	5.1	38.49	38.40	3.9	12,953	0.03%
2020/10/29	27.2	38.19	0	0.00	38.15	27.2	12,795	0.21%
2020/10/28	11	38.49	0	0.00	38.60	11	12,906	0.09%
2020/10/27	164.5	38.67	0	0.00	38.60	164.5	13,093	1.26%	大買/鉅額交易
2020/10/26	7	38.85	2.1	38.86	38.95	4.9	13,285	0.04%
2020/10/23	2	38.50	0	0.00	38.60	2	13,364	0.01%
2020/10/22	0	0.00	1	38.50	38.50	-1	13,557	-0.01%
2020/10/21	6.1	38.50	4	38.48	38.40	2.1	13,560	0.02%
2020/10/20	14	38.29	1	38.35	38.45	13	13,633	0.10%
2020/10/19	2	38.38	0	0.00	38.40	2	13,674	0.01%
2020/10/16	12	38.21	2.2	38.31	38.15	9.8	13,761	0.07%
2020/10/15	21	38.28	1	38.20	38.20	20	13,918	0.14%
2020/10/14	7	38.61	21	38.65	38.60	-14	13,826	-0.10%
2020/10/13	8.4	38.46	0	0.00	38.45	8.4	13,800	0.06%
2020/10/12	5	38.40	17	38.31	38.60	-12	13,841	-0.09%
2020/10/08	28.4	38.41	0	0.00	38.45	28.4	13,875	0.20%
2020/10/06	12	38.65	1	38.70	38.65	11	13,931	0.08%
2020/10/05	7	38.51	2	38.55	38.45	5	14,007	0.04%
2020/09/30	7	38.61	0	0.00	38.60	7	14,128	0.05%
2020/09/29	1	38.75	1	38.65	38.70	0	14,196	0.00%
2020/09/28	9.2	38.45	2	38.45	38.55	7.2	14,372	0.05%
2020/09/25	7	38.11	4	38.08	38.10	3	14,579	0.02%
2020/09/24	33.1	38.26	3	38.07	38.00	30.1	14,574	0.21%
2020/09/23	7	38.84	4	38.86	39.00	3	14,327	0.02%
2020/09/22	6	38.90	4	38.91	39.00	2	14,432	0.01%
2020/09/21	34	39.24	3	39.27	39.10	31	14,877	0.21%
2020/09/18	13	39.54	0	0.00	39.50	13	14,881	0.09%
2020/09/17	25	39.73	3	40.00	39.65	22	14,810	0.15%
2020/09/16	2	39.95	4	40.01	40.20	-2	14,831	-0.01%
2020/09/15	7	39.97	0	0.00	40.10	7	14,830	0.05%
2020/09/14	6	39.89	34.1	39.92	40.10	-28.1	14,989	-0.19%
2020/09/11	22	39.74	8	39.90	39.90	14	15,115	0.09%
2020/09/10	0	0.00	10	39.65	39.75	-10	15,285	-0.07%
2020/09/09	14	39.23	10	39.45	39.45	4	15,487	0.03%
2020/09/08	12	39.44	2.2	39.38	39.55	9.8	15,642	0.06%
2020/09/07	14	39.38	0	0.00	39.35	14	15,853	0.09%
2020/09/04	19	39.48	0	0.00	39.45	19	16,308	0.12%
2020/09/03	9	39.72	0	0.00	39.85	9	16,380	0.05%
2020/09/02	32	39.61	0	0.00	39.55	32	16,465	0.19%
2020/09/01	2	39.73	2.5	39.78	39.85	-0.5	16,564	0.00%
2020/08/31	18	39.89	0	0.00	39.85	18	16,599	0.11%
2020/08/28	3	39.97	1	40.00	39.95	2	16,722	0.01%
2020/08/27	7	40.12	5	40.22	40.00	2	17,168	0.01%
2020/08/26	3	40.32	2	40.25	40.55	1	17,279	0.01%
2020/08/25	6.2	40.26	0	0.00	40.50	6.2	17,329	0.04%
2020/08/24	0	0.00	7.7	39.90	39.90	-7.7	17,594	-0.04%
2020/08/21	5	39.86	0	0.00	39.85	5	17,819	0.03%
2020/08/20	11	39.71	4.2	39.88	39.80	6.8	17,855	0.04%
2020/08/19	0	0.00	2.2	40.87	40.55	-2.2	17,898	-0.01%
2020/08/18	0	0.00	4	40.55	40.60	-4	17,722	-0.02%
2020/08/17	0	0.00	10	40.68	40.70	-10	17,842	-0.06%
2020/08/14	4	40.31	0	40.30	40.30	4	17,866	0.02%
2020/08/13	51	40.50	13	40.60	40.70	38	17,963	0.21%
2020/08/12	5.3	40.11	43.1	40.26	40.45	-37.8	17,944	-0.21%
2020/08/11	23.8	40.00	3	40.00	39.95	20.8	17,791	0.12%
2020/08/10	1.2	39.95	26.7	40.40	40.45	-25.5	17,663	-0.14%
2020/08/07	6	39.97	0	0.00	39.85	6	17,607	0.03%
2020/08/06	2	40.05	10.9	40.19	40.20	-8.9	17,597	-0.05%
2020/08/05	0	0.00	16	39.88	39.85	-16	17,608	-0.09%
2020/08/04	1	39.50	6	39.68	39.80	-5	17,688	-0.03%
2020/08/03	41	39.33	1	39.25	39.25	40	17,735	0.23%
2020/07/31	53	39.73	0	0.00	39.60	53	17,563	0.30%
2020/07/30	14	39.92	4	40.00	40.10	10	17,425	0.06%
2020/07/29	27	40.11	10	40.17	40.10	17	17,321	0.10%
2020/07/28	8.2	39.82	2	39.75	39.65	6.2	17,566	0.04%
2020/07/27	8	40.08	0	0.00	39.75	8	17,939	0.04%
2020/07/24	1	40.10	10	40.18	40.10	-9	18,009	-0.05%
2020/07/23	0	0.00	1	40.45	40.35	-1	17,974	-0.01%
2020/07/22	13	40.55	0	0.00	40.65	13	18,028	0.07%
2020/07/21	4	40.56	6	40.55	40.40	-2	17,927	-0.01%
2020/07/20	3	40.43	0	0.00	40.40	3	17,759	0.02%
2020/07/17	4	40.54	6	40.59	40.50	-2	17,823	-0.01%
2020/07/16	2	40.70	0.3	40.60	40.55	1.7	17,975	0.01%
2020/07/15	6	40.78	14	40.72	40.65	-8	17,924	-0.04%
2020/07/14	0	0.00	4	40.75	40.70	-4	18,075	-0.02%
2020/07/13	10.1	40.65	6	40.79	40.95	4.1	18,211	0.02%
2020/07/10	31	40.57	0	0.00	40.25	31	18,277	0.17%
2020/07/09	13	40.67	8	41.09	40.60	5	18,417	0.03%
2020/07/08	11	40.78	69	40.89	40.95	-58	18,388	-0.32%
2020/07/07	7.2	41.05	11	41.01	40.95	-3.8	18,681	-0.02%
2020/07/06	0	0.00	57	41.07	41.25	-57	18,613	-0.31%
2020/07/03	2	40.70	21.1	40.58	40.75	-19.1	18,579	-0.10%
2020/07/02	9	40.37	5	40.40	40.30	4	18,729	0.02%
2020/07/01	15	40.30	40	40.35	40.35	-25	18,993	-0.13%
2020/06/30	13	41.92	19.2	41.91	41.85	-6.2	18,782	-0.03%
2020/06/29	29	41.91	7	41.94	41.90	22	18,456	0.12%
2020/06/24	5	42.20	30.2	42.26	42.20	-25.2	18,341	-0.14%
2020/06/23	1	42.05	15	42.20	42.30	-14	18,481	-0.08%
2020/06/22	33	42.05	7	42.08	42.10	26	18,405	0.14%
2020/06/19	1	42.15	6.3	42.06	42.10	-5.3	18,574	-0.03%
2020/06/18	0	0.00	20	42.08	42.15	-20	18,626	-0.11%
2020/06/17	2	42.20	117.6	42.08	42.20	-115.6	18,642	-0.62%	大賣/鉅額交易
2020/06/16	2	41.60	47	41.89	41.90	-45	19,027	-0.24%
2020/06/15	23	41.28	3.3	41.02	40.90	19.7	19,490	0.10%
2020/06/12	127	40.49	33	40.43	40.70	94	19,726	0.48%	大買/
2020/06/11	24	41.60	102	41.20	41.00	-78	20,145	-0.39%	大賣/
2020/06/10	11	42.30	10	42.30	42.35	1	20,108	0.00%
2020/06/09	10	42.00	25	41.90	42.00	-15	20,714	-0.07%
2020/06/08	7	41.82	4	41.80	41.90	3	21,246	0.01%
2020/06/05	1	41.60	25.2	41.45	41.60	-24.2	21,311	-0.11%
2020/06/04	12	41.54	88	41.52	41.55	-76	21,536	-0.35%
2020/06/03	4	41.13	19	41.15	41.40	-15	21,897	-0.07%
2020/06/02	4	40.41	8	40.40	40.35	-4	21,748	-0.02%
2020/06/01	3.1	40.36	14	40.29	40.25	-10.9	21,626	-0.05%
2020/05/29	2.1	39.33	3	39.60	40.05	-0.9	21,638	0.00%
2020/05/28	152	39.68	6	39.63	39.50	146	21,492	0.68%	大買/鉅額交易
2020/05/27	5.9	40.10	15.3	40.10	40.15	-9.5	21,928	-0.04%
2020/05/26	4	39.79	14	39.88	39.90	-10	22,372	-0.04%
2020/05/25	6	39.13	0	0.00	39.15	6	22,190	0.03%
2020/05/22	16	39.38	3	39.60	39.25	13	22,264	0.06%
2020/05/21	1.3	39.83	35	39.89	39.95	-33.7	22,347	-0.15%
2020/05/20	14	39.62	5	39.70	39.65	9	22,296	0.04%
2020/05/19	2	39.45	19.4	39.43	39.45	-17.4	22,238	-0.08%
2020/05/18	13.7	39.01	0	39.10	39.00	13.7	22,156	0.06%
2020/05/15	6.1	39.13	3	39.12	39.05	3.1	22,160	0.01%
2020/05/14	15	39.27	0	0.00	39.15	15	22,118	0.07%
2020/05/13	9	39.45	0	0.00	39.55	9	22,045	0.04%
2020/05/12	8	39.53	4	39.59	39.60	4	22,039	0.02%
2020/05/11	21	39.74	6	39.80	39.60	15	22,106	0.07%
2020/05/08	1	39.25	2.6	39.29	39.25	-1.6	22,176	-0.01%
2020/05/07	29	38.98	7	39.10	38.85	22	22,167	0.10%
2020/05/06	2	38.88	3	38.82	38.80	-1	22,195	0.00%
2020/05/05	14	38.95	7.6	39.03	38.90	6.4	22,223	0.03%
2020/05/04	24	38.85	1	38.85	38.80	23	22,279	0.10%
2020/04/30	12.1	39.65	35	39.73	39.90	-22.9	22,046	-0.10%
2020/04/29	0	0.00	17	38.63	38.45	-17	21,797	-0.08%
2020/04/28	24	38.09	1	38.00	38.00	23	21,841	0.11%
2020/04/27	1	37.60	2	37.75	38.00	-1	22,663	0.00%
2020/04/23	4	37.16	3	37.45	37.25	1	22,786	0.00%
2020/04/22	1	37.15	2	36.65	37.20	-1	22,804	0.00%
2020/04/21	10	37.24	11	37.33	37.00	-1	22,784	0.00%
2020/04/20	13	38.00	1	38.10	38.00	12	22,772	0.05%
2020/04/17	2	38.43	6	38.40	38.20	-4	23,025	-0.02%
2020/04/16	3	37.72	2	37.68	37.80	1	22,915	0.00%
2020/04/15	15	38.28	9	38.18	38.30	6	22,791	0.03%
2020/04/14	18	37.81	39	37.71	38.00	-21	22,766	-0.09%
2020/04/13	4	37.35	2	37.35	37.40	2	22,579	0.01%
2020/04/10	12	37.72	12.4	37.16	37.80	-0.4	22,597	0.00%
2020/04/09	222	36.05	10	36.16	36.20	212	22,305	0.95%	大買/鉅額交易
2020/04/08	140	35.77	10	35.79	35.75	130	22,189	0.59%	大買/鉅額交易
2020/04/07	146.4	35.44	7	35.09	35.35	139.4	21,984	0.63%	大買/鉅額交易
2020/04/06	3	35.15	23	35.18	35.05	-20	21,787	-0.09%
2020/04/01	5	35.37	0	0.00	35.25	5	21,471	0.02%
2020/03/31	20.4	35.44	3	35.77	35.30	17.4	21,392	0.08%
2020/03/30	7.8	35.47	3	35.42	35.80	4.8	21,116	0.02%
2020/03/27	2.7	35.87	4	35.85	35.80	-1.3	20,967	-0.01%
2020/03/26	6	35.27	2	35.30	35.25	4	20,711	0.02%
2020/03/25	19	35.66	10	35.70	35.30	9	20,728	0.04%
2020/03/24	3	35.02	6	35.12	34.65	-3	20,552	-0.01%
2020/03/23	3	34.32	23	34.27	34.15	-20	20,477	-0.10%
2020/03/20	19.4	35.15	14	35.17	35.10	5.4	20,413	0.03%
2020/03/19	23	33.98	69	34.03	34.00	-46	19,997	-0.23%
2020/03/18	31	34.71	26.3	34.82	34.65	4.7	19,782	0.02%
2020/03/17	50.2	35.04	31	35.07	35.00	19.2	19,559	0.10%
2020/03/16	27	35.95	8	36.00	35.80	19	19,289	0.10%
2020/03/13	63	35.62	24.1	35.95	37.00	38.9	18,926	0.21%
2020/03/12	60	37.78	5.7	37.98	37.50	54.3	18,171	0.30%
2020/03/11	23	38.98	35	38.64	38.60	-12	17,595	-0.07%
2020/03/10	34	39.06	23	38.91	39.00	11	17,509	0.06%
2020/03/09	55	38.73	0	0.00	38.55	55	17,666	0.31%
2020/03/06	35	39.60	3	39.60	39.50	32	16,962	0.19%
2020/03/05	2	40.10	0	0.00	40.15	2	16,604	0.01%
2020/03/04	2	39.80	108.7	39.80	39.75	-106.7	16,734	-0.64%	大賣/鉅額交易
2020/03/03	10	39.91	1	39.90	39.80	9	16,625	0.05%
2020/03/02	41.3	39.52	47	39.63	39.50	-5.8	16,401	-0.04%
2020/02/27	37.2	40.11	0	0.00	40.05	37.2	16,358	0.23%
2020/02/26	13.2	40.33	0	0.00	40.65	13.2	15,944	0.08%
2020/02/25	51	40.80	0	0.00	40.70	51	15,823	0.32%
2020/02/24	20.2	40.93	29	40.85	40.85	-8.9	15,822	-0.06%
2020/02/21	11.1	41.31	11	41.35	41.30	0.1	15,705	0.00%
2020/02/20	15	41.73	2	41.73	41.60	13	15,756	0.08%
2020/02/19	7	41.74	108	41.72	41.75	-101	15,831	-0.64%	大賣/鉅額交易
2020/02/18	2.1	41.26	77	41.30	41.50	-74.9	15,879	-0.47%
2020/02/17	6	41.35	0	0.00	41.40	6	15,918	0.04%
2020/02/14	1	41.60	6	41.65	41.65	-5	15,980	-0.03%
2020/02/13	32	41.60	0	0.00	41.60	32	16,248	0.20%
2020/02/12	1	42.00	15	41.88	41.80	-14	16,482	-0.08%
2020/02/11	9.6	41.64	6	41.57	41.65	3.6	16,604	0.02%
2020/02/10	1.1	40.91	0	0.00	40.90	1.1	17,085	0.01%
2020/02/07	8	41.02	2	41.05	41.05	6	18,245	0.03%
2020/02/06	0	0.00	5	41.35	41.50	-5	18,469	-0.03%
2020/02/05	12	40.88	3	40.90	40.95	9	18,523	0.05%
2020/02/04	36	40.13	57	40.63	40.70	-21	18,629	-0.11%
2020/02/03	27	39.90	3	39.95	40.20	24	18,821	0.13%
2020/01/31	22	40.89	3	40.78	40.65	19	18,706	0.10%
2020/01/30	22	41.08	125	41.49	40.60	-103	18,516	-0.56%	大賣/鉅額交易
2020/01/20	13	43.07	1.2	43.10	43.10	11.8	17,715	0.07%
2020/01/17	5	43.00	16	43.00	43.10	-11	17,677	-0.06%
2020/01/16	12	42.91	0	0.00	42.95	12	17,637	0.07%
2020/01/15	4	42.80	7.3	42.80	42.90	-3.3	17,693	-0.02%
2020/01/14	234	42.97	5	42.95	42.85	229	17,768	1.29%	大買/鉅額交易
2020/01/13	18	42.78	7.3	42.76	42.85	10.7	17,602	0.06%
2020/01/10	6.3	42.01	2.5	42.07	42.05	3.8	17,528	0.02%
2020/01/09	21	41.95	1	42.00	42.00	20	17,525	0.11%
2020/01/08	14	41.86	8	41.86	41.80	6	17,684	0.03%
2020/01/07	6.4	42.16	0	0.00	42.20	6.4	17,626	0.04%
2020/01/06	9	42.26	10	42.35	42.25	-1	17,702	-0.01%
2020/01/03	3	42.55	12.1	42.81	42.80	-9.1	17,577	-0.05%
2020/01/02	0.4	42.60	8	42.57	42.55	-7.6	17,567	-0.04%
2019/12/31	0.2	42.60	4	42.56	42.55	-3.8	17,551	-0.02%
2019/12/30	2.5	42.62	39.7	42.65	42.70	-37.2	17,595	-0.21%
2019/12/27	26	42.61	10	42.65	42.70	16	17,644	0.09%
2019/12/26	4	42.56	0	0.00	42.65	4	17,649	0.02%
2019/12/25	4	42.60	1	42.65	42.60	3	17,752	0.02%
2019/12/24	6	42.68	7	42.70	42.65	-1	17,858	-0.01%
2019/12/23	1	42.70	0.3	42.80	42.80	0.7	17,963	0.00%
2019/12/20	87.9	42.69	15	42.60	42.80	72.9	17,985	0.41%
2019/12/19	51	42.70	0	0.00	42.70	51	17,911	0.28%
2019/12/18	6	42.98	2	42.90	43.00	4	17,810	0.02%
2019/12/17	19.6	42.73	32	42.75	42.95	-12.4	17,822	-0.07%
2019/12/16	0	0.00	5	42.92	42.90	-5	17,741	-0.03%
2019/12/13	19.1	42.78	16	42.84	42.90	3.1	17,562	0.02%
2019/12/12	51	42.45	7.1	42.49	42.45	43.9	17,156	0.26%
2019/12/11	35.1	42.31	29.9	42.18	42.40	5.2	16,948	0.03%
2019/12/10	1.1	41.48	13	41.50	41.70	-11.9	16,686	-0.07%
2019/12/09	49	41.25	1.2	41.31	41.30	47.8	16,725	0.29%
2019/12/06	23	41.21	10.2	41.24	41.25	12.8	16,803	0.08%
2019/12/05	14	41.45	8	41.44	41.50	6	16,719	0.04%
2019/12/04	33	41.24	32	41.29	41.30	1	16,638	0.01%
2019/12/03	0	0.00	1.2	41.63	41.75	-1.2	16,293	-0.01%
2019/12/02	5	41.71	0.1	41.80	41.65	4.9	16,325	0.03%
2019/11/29	59	41.88	2.1	41.76	41.70	56.9	16,305	0.35%
2019/11/28	0.8	42.35	121	42.43	42.35	-120.2	16,108	-0.75%	大賣/鉅額交易
2019/11/27	7	42.25	1.2	42.23	42.30	5.8	16,237	0.04%
2019/11/26	16	42.24	5	42.40	42.00	11	16,257	0.07%
2019/11/25	26	42.50	5	42.50	42.50	21	15,681	0.13%
2019/11/22	1	42.00	0	0.00	42.40	1	15,745	0.01%
2019/11/21	5	41.99	2	41.90	42.05	3	15,785	0.02%
2019/11/20	8	42.28	1.5	42.37	42.30	6.5	15,725	0.04%
2019/11/19	3	42.60	44	42.60	42.70	-41	15,676	-0.26%
2019/11/18	2.1	42.75	14	42.68	42.75	-11.9	15,622	-0.08%
2019/11/15	9	42.44	4.1	42.47	42.55	4.9	15,615	0.03%
2019/11/14	14	42.10	3	42.30	42.15	11	15,650	0.07%
2019/11/13	53	42.53	11.5	42.31	42.35	41.5	16,314	0.25%
2019/11/12	28.1	42.81	62	43.03	42.80	-33.9	16,422	-0.21%
2019/11/11	34	42.36	15	42.32	42.25	19	16,218	0.12%
2019/11/08	105	42.60	15	42.65	42.70	90	16,126	0.56%	大買/
2019/11/07	14	43.24	25	43.27	42.90	-11	15,987	-0.07%
2019/11/06	67.8	42.50	149	42.76	43.00	-81.2	15,346	-0.53%	大賣/
2019/11/05	10	41.28	6	41.31	41.45	4	14,376	0.03%
2019/11/04	2	40.43	11	40.77	40.95	-9	14,252	-0.06%
2019/11/01	11	40.27	2	40.30	40.10	9	14,271	0.06%
2019/10/31	157	40.78	130	40.75	40.30	27	14,303	0.19%	大買/大賣/
2019/10/30	7	40.84	4	41.10	40.85	3	14,093	0.02%
2019/10/29	5.1	41.15	23	41.10	41.15	-17.9	14,014	-0.13%
2019/10/28	10.6	41.08	4	41.10	41.00	6.6	13,915	0.05%
2019/10/25	3	41.13	5.2	41.10	41.00	-2.2	13,828	-0.02%
2019/10/24	22	41.00	0	0.00	41.15	22	13,751	0.16%
2019/10/23	5.1	41.00	1.2	41.04	40.95	3.9	13,685	0.03%
2019/10/22	1.1	41.31	6	41.40	41.50	-4.9	13,627	-0.04%
2019/10/21	20	41.23	0	0.00	41.30	20	13,518	0.15%
2019/10/18	1	41.00	2	41.10	41.30	-1	13,581	-0.01%
2019/10/17	5	40.90	2	41.08	41.30	3	13,439	0.02%
2019/10/16	63	40.90	9.4	41.06	41.10	53.6	13,435	0.40%
2019/10/15	1	40.65	0	0.00	40.55	1	13,414	0.01%
2019/10/14	12	40.70	0	0.00	40.65	12	13,459	0.09%
2019/10/09	3.2	40.50	5	40.55	40.55	-1.8	13,440	-0.01%
2019/10/08	3	40.63	1	40.90	40.50	2	13,540	0.01%
2019/10/07	8	40.50	0	0.00	40.40	8	13,502	0.06%
2019/10/04	3	40.45	1	40.55	40.60	2	13,625	0.01%
2019/10/03	33	40.34	30	40.38	40.30	3	13,615	0.02%
2019/10/02	2	41.00	15	41.03	40.90	-13	13,633	-0.10%
2019/10/01	0	0.00	7	41.26	41.25	-7	13,634	-0.05%
2019/09/27	13	41.19	6	41.00	40.90	7	13,616	0.05%
2019/09/26	1	41.40	10	41.27	41.20	-9	13,673	-0.07%
2019/09/25	1	41.20	0	0.00	41.45	1	13,724	0.01%
2019/09/24	0	0.00	1	41.50	41.60	-1	14,042	-0.01%
2019/09/23	1	41.20	2	41.33	41.15	-1	14,358	-0.01%
2019/09/20	3	41.67	1	41.70	41.55	2	14,704	0.01%
2019/09/19	5	41.85	10	41.75	41.85	-5	14,570	-0.03%
2019/09/18	0	0.00	7	41.75	41.75	-7	14,537	-0.05%
2019/09/17	1	41.55	21	41.61	41.65	-20	14,537	-0.14%
2019/09/16	1	41.50	1	41.60	41.55	0	14,558	0.00%
2019/09/12	0	0.00	6	41.51	41.50	-6	14,586	-0.04%
2019/09/11	1	41.40	6	41.43	41.40	-5	14,658	-0.03%
2019/09/10	1	41.25	8	41.38	41.40	-7	14,594	-0.05%
2019/09/09	7	40.94	17	40.94	40.95	-10	14,497	-0.07%
2019/09/06	4	40.59	35	40.62	40.80	-31	14,462	-0.21%
2019/09/05	18	40.40	7	40.23	40.50	11	14,418	0.08%
2019/09/04	22	40.00	1	40.00	39.95	21	14,295	0.15%
2019/09/03	11	39.96	1	40.00	39.80	10	14,539	0.07%
2019/09/02	8	40.03	91	40.10	39.95	-83	14,675	-0.57%
2019/08/30	2	39.85	5	39.87	40.15	-3	14,765	-0.02%
2019/08/29	27	39.51	1	39.90	39.50	26	14,673	0.18%
2019/08/28	9	39.94	0	0.00	39.95	9	14,763	0.06%
2019/08/27	24	39.74	0	0.00	39.75	24	14,766	0.16%
2019/08/26	9	39.47	22	39.34	39.50	-13	14,823	-0.09%
2019/08/23	1	39.85	1	39.75	39.85	0	14,870	0.00%
2019/08/22	4	39.51	1.3	39.60	39.45	2.7	14,954	0.02%
2019/08/21	18	39.58	0	0.00	39.50	18	16,263	0.11%
2019/08/20	6	39.75	1	39.70	39.70	5	16,260	0.03%
2019/08/19	8	39.94	10	39.94	40.00	-2	16,339	-0.01%
2019/08/16	18	39.07	3.1	39.51	39.55	14.9	16,312	0.09%
2019/08/15	12	39.45	1	39.45	39.35	11	15,763	0.07%
2019/08/14	9	39.91	0	0.00	39.75	9	15,935	0.06%
2019/08/13	15	39.88	0	0.00	39.80	15	16,024	0.09%
2019/08/12	11	40.25	0	40.25	40.00	11	16,218	0.07%
2019/08/08	23	40.00	0	0.00	39.95	23	16,545	0.14%
2019/08/07	31	39.82	68	39.71	39.80	-37	16,841	-0.22%
2019/08/06	1	39.90	51	39.33	39.90	-50	17,733	-0.28%
2019/08/05	7	40.00	1	40.05	39.95	6	18,089	0.03%
2019/08/02	38	40.07	1	40.10	40.10	37	18,151	0.20%
2019/08/01	22.7	40.55	14	40.56	40.50	8.7	18,301	0.05%
2019/07/31	10	40.87	0	0.00	40.80	10	18,319	0.05%
2019/07/30	2	41.15	0	0.00	41.10	2	18,294	0.01%
2019/07/29	38	41.17	20	41.15	41.20	18	18,573	0.10%
2019/07/26	14	41.15	0.8	41.20	41.15	13.2	18,848	0.07%
2019/07/25	34.3	41.22	0	0.00	41.20	34.3	19,265	0.18%
2019/07/24	6	41.27	1	41.20	41.15	5	19,348	0.03%
2019/07/23	60	41.34	14	41.25	41.20	46	19,390	0.24%
2019/07/22	3	41.23	10.7	41.17	41.40	-7.7	19,369	-0.04%
2019/07/19	42	41.06	1.5	41.25	41.05	40.5	19,374	0.21%
2019/07/18	20	41.19	3	41.18	41.10	17	19,312	0.09%
2019/07/17	5	41.35	1	41.45	41.30	4	19,217	0.02%
2019/07/16	2	41.55	11	41.60	41.55	-9	18,975	-0.05%
2019/07/15	3	41.68	3	41.75	41.65	0	18,852	0.00%
2019/07/12	19.3	41.80	5	41.60	41.60	14.3	18,882	0.08%
2019/07/11	18	42.09	0	0.00	41.95	18	18,952	0.09%
2019/07/10	33	42.19	2	42.20	42.20	31	19,114	0.16%
2019/07/09	7	41.81	10	41.85	41.85	-3	19,150	-0.02%
2019/07/08	4.1	41.90	3.8	42.07	41.95	0.3	19,251	0.00%
2019/07/05	4	42.38	16	42.60	42.35	-12	19,420	-0.06%
2019/07/04	20	42.68	10	42.50	42.50	10	19,631	0.05%
2019/07/03	14	42.24	6	42.31	42.25	8	19,901	0.04%
2019/07/02	1	42.45	0	0.00	42.65	1	20,241	0.00%
2019/07/01	23	42.15	15	42.49	42.70	8	20,202	0.04%
2019/06/28	40	43.25	3	43.08	43.00	37	19,887	0.19%
2019/06/27	22	43.20	56	43.19	43.20	-34	19,625	-0.17%
2019/06/26	2	42.70	18.3	42.71	42.75	-16.3	19,534	-0.08%
2019/06/24	0	0.00	4.3	42.41	42.55	-4.3	20,254	-0.02%
2019/06/21	23	42.40	1	42.40	42.30	22	20,370	0.11%
2019/06/20	0	0.00	3	42.52	42.55	-3	20,422	-0.01%
2019/06/19	4	42.28	16.3	42.42	42.55	-12.3	20,644	-0.06%
2019/06/18	10	42.20	35	41.98	42.20	-25	20,557	-0.12%
2019/06/17	3	41.75	10	41.75	41.65	-7	20,707	-0.03%
2019/06/14	9	41.40	1	41.45	41.30	8	21,035	0.04%
2019/06/13	5	41.37	2	41.45	41.65	3	21,109	0.01%
2019/06/12	1	41.90	2	42.00	41.90	-1	21,261	0.00%
2019/06/11	6	41.99	43	41.65	42.10	-37	21,226	-0.17%
2019/06/10	3	41.23	4.4	41.34	41.35	-1.4	20,962	-0.01%
2019/06/06	13	40.81	1	40.85	40.75	12	20,938	0.06%
2019/06/05	21.3	41.29	0	0.00	41.10	21.3	20,946	0.10%
2019/06/04	5	41.45	7	41.34	41.45	-2	20,924	-0.01%
2019/06/03	4	40.80	3	41.00	41.05	1	20,926	0.00%
2019/05/31	30	40.85	0	0.00	40.80	30	20,935	0.14%
2019/05/30	37.5	40.51	7	40.51	40.50	30.5	20,823	0.15%
2019/05/29	13	40.34	1	40.35	40.30	12	21,156	0.06%
2019/05/28	37	40.65	0	0.00	40.35	37	21,292	0.17%
2019/05/27	1	40.55	2	40.80	40.75	-1	20,084	0.00%
2019/05/24	8	40.67	0	0.00	40.60	8	20,117	0.04%
2019/05/23	24	40.89	1	41.00	41.00	23	20,017	0.11%
2019/05/22	14.2	41.05	5	41.07	41.15	9.2	20,047	0.05%
2019/05/21	22	40.93	23.5	41.22	41.50	-1.5	20,045	-0.01%
2019/05/20	16	40.25	5	40.27	40.20	11	19,732	0.06%
2019/05/17	43	40.06	1	40.05	40.00	42	19,779	0.21%
2019/05/16	19	40.36	13	40.27	40.00	6	19,523	0.03%
2019/05/15	35	41.01	6	41.10	40.95	29	19,277	0.15%
2019/05/14	61	40.42	2	40.50	40.45	59	19,168	0.31%
2019/05/13	55	42.13	11	42.26	41.95	44	18,279	0.24%
2019/05/10	16	43.38	1	43.50	43.20	15	17,969	0.08%
2019/05/09	12	43.61	5	43.67	43.50	7	18,064	0.04%
2019/05/08	15	44.05	2	44.05	44.05	13	17,820	0.07%
2019/05/07	40	44.36	0	0.00	44.35	40	17,976	0.22%
2019/05/06	46	44.42	13	44.48	44.50	33	18,096	0.18%
2019/05/03	27.4	45.48	58.6	45.39	45.45	-31.2	17,979	-0.17%
2019/05/02	34	45.18	62	45.39	45.65	-28	17,838	-0.16%
2019/04/30	3	44.60	5	44.70	44.70	-2	17,602	-0.01%
2019/04/29	27	44.64	13	44.68	44.60	14	17,665	0.08%
2019/04/26	2	44.40	0	0.00	44.50	2	17,852	0.01%
2019/04/25	4	44.48	11	44.49	44.35	-7	18,088	-0.04%
2019/04/24	2	44.30	7	44.43	44.30	-5	18,414	-0.03%
2019/04/23	8.8	44.26	22	44.30	44.35	-13.2	18,909	-0.07%
2019/04/22	41	44.40	0	0.00	44.35	41	19,135	0.21%
2019/04/19	22	44.40	11	44.40	44.35	11	19,298	0.06%
2019/04/18	26	44.10	6.1	44.06	44.20	19.9	19,368	0.10%
2019/04/17	12	44.12	0.2	44.20	44.10	11.8	19,526	0.06%
2019/04/16	5	44.06	0	0.00	44.10	5	19,348	0.03%
2019/04/15	5	44.24	7.7	44.25	44.15	-2.7	19,302	-0.01%
2019/04/12	11	44.20	1	44.20	44.10	10	19,307	0.05%
2019/04/11	13	44.50	21	44.31	44.15	-8	19,349	-0.04%
2019/04/10	10	44.24	17	44.20	44.20	-7	19,157	-0.04%
2019/04/09	227	44.39	0	0.00	44.30	227	18,921	1.20%	大買/鉅額交易
2019/04/08	61	44.41	4	44.39	44.30	57	18,599	0.31%
2019/04/03	2	44.95	2.1	44.85	44.80	-0.1	18,081	0.00%
2019/04/02	1	44.95	12	44.99	44.80	-11	18,020	-0.06%
2019/04/01	9	44.72	0	0.00	44.50	9	18,047	0.05%
2019/03/29	5	44.24	8.2	44.62	44.95	-3.2	17,832	-0.02%
2019/03/28	42.2	44.06	53	44.11	44.00	-10.8	17,709	-0.06%
2019/03/27	39	44.61	6	44.59	44.50	33	17,366	0.19%
2019/03/26	21	45.35	0	0.00	45.25	21	17,108	0.12%
2019/03/25	43	45.40	10	45.35	45.40	33	17,067	0.19%
2019/03/22	123	46.20	2.4	46.28	46.20	120.6	16,893	0.71%	大買/鉅額交易
2019/03/21	10	46.68	7	46.77	46.75	3	16,784	0.02%
2019/03/20	0.1	46.95	18	46.86	46.95	-17.9	16,780	-0.11%
2019/03/19	41	46.38	44	46.56	46.65	-3	16,896	-0.02%
2019/03/18	24	45.60	10	45.57	45.80	14	16,574	0.08%
2019/03/15	3	45.38	5	45.36	45.45	-2	16,518	-0.01%
2019/03/14	2	45.20	0	0.00	45.10	2	16,273	0.01%
2019/03/13	1	45.15	0	0.00	45.15	1	16,385	0.01%
2019/03/12	4	45.09	3	45.02	45.00	1	16,479	0.01%
2019/03/11	1	44.55	0	0.00	44.40	1	16,510	0.01%
2019/03/08	4.5	44.50	0	0.00	44.45	4.5	16,503	0.03%
2019/03/07	5	44.65	0	0.00	44.65	5	16,730	0.03%
2019/03/06	1	44.95	0	0.00	44.95	1	16,792	0.01%
2019/03/05	20	44.75	0	0.00	44.60	20	17,051	0.12%
2019/03/04	2	44.80	6	44.63	44.90	-4	17,057	-0.02%
2019/02/27	14	45.27	11	45.35	45.30	3	16,897	0.02%
2019/02/26	5	45.55	3	45.55	45.50	2	16,689	0.01%
2019/02/25	26	45.46	7.1	45.51	45.55	18.9	16,530	0.11%
2019/02/22	4	45.19	1	45.30	45.40	3	16,537	0.02%
2019/02/21	4	45.19	15	45.26	45.40	-11	16,449	-0.07%
2019/02/20	3	45.00	18	45.09	45.15	-15	16,347	-0.09%
2019/02/19	35	44.65	1.4	44.61	44.60	33.6	16,200	0.21%
2019/02/18	3	44.37	1	44.50	44.40	2	16,200	0.01%
2019/02/15	17	44.38	0	0.00	44.20	17	15,981	0.11%
2019/02/14	22	44.55	0	0.00	44.55	22	15,903	0.14%
2019/02/13	28.4	44.28	4	44.10	44.30	24.4	15,657	0.16%
2019/02/12	7	43.82	1	44.05	43.90	6	15,578	0.04%
2019/02/11	17	43.75	20	43.73	43.55	-3	15,524	-0.02%
2019/01/30	26	43.68	5	43.80	43.60	21	15,374	0.14%
2019/01/29	5	43.85	1	43.90	43.90	4	15,060	0.03%
2019/01/28	43	43.55	0	0.00	43.80	43	14,887	0.29%
2019/01/25	21	43.52	7	43.65	43.50	14	14,644	0.10%
2019/01/24	9	43.58	0	0.00	43.55	9	14,477	0.06%
2019/01/23	25	43.92	0	0.00	43.75	25	14,456	0.17%
2019/01/22	19.3	44.16	3	44.10	44.20	16.3	14,399	0.11%
2019/01/21	2	43.90	5	43.90	43.80	-3	14,376	-0.02%
2019/01/18	12	43.52	0	0.00	43.50	12	14,615	0.08%
2019/01/17	11	43.79	2	43.88	43.80	9	14,497	0.06%
2019/01/16	45	43.48	22	43.50	43.60	23	14,322	0.16%
2019/01/15	25	44.07	5	44.26	43.75	20	14,030	0.14%
2019/01/14	24	44.66	0	0.00	44.40	24	13,493	0.18%
2019/01/11	1	45.60	0	0.00	45.55	1	13,412	0.01%
2019/01/10	0	0.00	1	45.95	45.85	-1	13,374	-0.01%
2019/01/09	0	0.00	6	45.92	45.95	-6	13,385	-0.04%
2019/01/08	5	45.20	2	45.45	45.15	3	13,203	0.02%
2019/01/07	9	45.24	0	0.00	45.20	9	13,425	0.07%
2019/01/04	15	44.69	0	0.00	44.55	15	13,467	0.11%
2019/01/03	18	45.47	2	45.70	45.15	16	13,852	0.12%
2019/01/02	6	46.21	1	47.00	45.90	5	13,837	0.04%
2018/12/28	0.1	47.00	1	46.85	47.00	-0.9	13,810	-0.01%
2018/12/27	4	46.51	2	46.50	46.70	2	14,054	0.01%
2018/12/26	8	46.08	0	0.00	46.00	8	14,215	0.06%
2018/12/25	23	46.08	4	46.05	46.00	19	14,341	0.13%
2018/12/24	8	46.38	0	0.00	46.50	8	14,365	0.06%
2018/12/22	4	46.88	5	46.95	46.85	-1	14,281	-0.01%
2018/12/21	15	46.93	0	0.00	46.95	15	14,474	0.10%
2018/12/20	4	47.10	2	47.58	47.00	2	14,426	0.01%
2018/12/19	2	46.88	4	46.98	47.25	-2	14,318	-0.01%
2018/12/18	6	47.36	0	0.00	47.20	6	14,270	0.04%
2018/12/17	3.1	47.59	0	0.00	47.70	3.1	14,372	0.02%
2018/12/14	2	47.65	0	0.00	47.55	2	14,530	0.01%
2018/12/13	2	47.95	3	47.95	48.25	-1	14,376	-0.01%
2018/12/12	26	47.36	0	0.00	47.50	26	14,310	0.18%
2018/12/11	19	47.55	0	0.00	47.60	19	13,953	0.14%
2018/12/10	8	47.59	0.5	47.80	47.60	7.5	13,959	0.05%
2018/12/07	3	48.15	0.5	48.25	48.15	2.5	13,964	0.02%
2018/12/06	1	48.15	15	48.12	48.25	-14	14,017	-0.10%
2018/12/05	15	48.33	3	48.20	48.40	12	14,099	0.09%
2018/12/04	10	48.53	0	0.00	48.95	10	14,067	0.07%
2018/12/03	15	49.13	21	49.00	49.10	-6	13,952	-0.04%
2018/11/30	15	48.74	0	0.00	48.55	15	13,946	0.11%
2018/11/29	11	48.73	0	0.00	48.55	11	13,686	0.08%
2018/11/28	5	48.73	0	0.00	48.80	5	13,485	0.04%
2018/11/27	4	49.11	30	49.10	49.05	-26	13,178	-0.20%
2018/11/26	13	49.73	0	0.00	49.55	13	13,145	0.10%
2018/11/23	3	49.97	0	0.00	49.95	3	12,886	0.02%
2018/11/22	0	0.00	4	50.20	50.40	-4	12,878	-0.03%
2018/11/21	4	50.10	0	0.00	50.20	4	12,886	0.03%
2018/11/20	3	50.30	0	0.00	50.20	3	12,820	0.02%
2018/11/15	5	50.46	1	50.80	50.80	4	12,870	0.03%
2018/11/14	0	0.00	1	50.40	50.40	-1	12,904	-0.01%
2018/11/09	0.1	50.70	11	50.74	51.00	-10.9	13,173	-0.08%
2018/11/08	0	0.00	17	50.72	50.90	-17	13,006	-0.13%
2018/11/07	0	0.00	7	50.00	50.10	-7	12,859	-0.05%
2018/11/06	2	49.48	0	0.00	49.40	2	12,829	0.02%
2018/11/05	0	0.00	4	49.18	49.60	-4	12,791	-0.03%
2018/11/02	10.1	48.81	3	48.90	49.50	7.1	12,818	0.06%
2018/11/01	2	48.70	2	48.73	48.75	0	12,752	0.00%
2018/10/31	7	48.71	0	0.00	49.00	7	12,645	0.06%
2018/10/30	1	48.20	2	48.10	48.35	-1	12,477	-0.01%
2018/10/29	3	47.38	102	47.50	47.50	-99	12,456	-0.79%	大賣/
2018/10/26	51	47.97	306	48.02	47.40	-255	12,309	-2.07%	大賣/鉅額交易
2018/10/25	5	48.75	50	48.75	48.70	-45	11,924	-0.38%
2018/10/24	7.4	49.19	7.2	49.09	49.75	0.3	11,850	0.00%
2018/10/23	58	49.80	0	0.00	49.30	58	11,784	0.49%
2018/10/22	0	0.00	66	50.25	50.30	-66	11,644	-0.57%
2018/10/19	1.8	50.15	4	49.89	50.30	-2.2	11,770	-0.02%
2018/10/18	58	49.89	0.4	50.00	50.00	57.6	11,657	0.49%
2018/10/17	82	50.02	0	0.00	50.00	82	11,627	0.71%
2018/10/16	32	49.94	1	49.95	50.40	31	11,549	0.27%
2018/10/15	22	49.97	0	0.00	50.00	22	11,464	0.19%
2018/10/12	66	49.72	10	50.50	50.60	56	11,252	0.50%
2018/10/11	54	50.46	7	50.56	50.10	47	11,086	0.42%
2018/10/09	3	52.10	22	51.76	52.40	-19	10,544	-0.18%
2018/10/08	0	0.00	6	51.72	51.90	-6	10,391	-0.06%
2018/10/05	19	51.24	301	51.00	51.20	-282	10,408	-2.71%	大賣/鉅額交易
2018/10/04	1	51.80	0	0.00	51.70	1	10,304	0.01%
2018/10/03	3	52.10	0	0.00	52.20	3	10,291	0.03%
2018/10/02	1	52.30	6	52.60	52.30	-5	10,269	-0.05%
2018/10/01	2	52.80	1	52.80	52.90	1	10,328	0.01%
2018/09/28	1	52.50	0	0.00	52.50	1	10,506	0.01%
2018/09/27	2	52.45	39	52.78	52.80	-37	10,592	-0.35%
2018/09/26	50	52.80	1	52.80	53.00	49	10,649	0.46%
2018/09/25	3	52.80	6	53.03	52.80	-3	10,913	-0.03%
2018/09/21	3	52.73	15.6	52.76	52.90	-12.6	10,960	-0.11%
2018/09/20	0	0.00	22	51.92	52.20	-22	10,889	-0.20%
2018/09/19	0	0.00	1	51.40	51.40	-1	10,842	-0.01%
2018/09/18	3	50.93	0	0.00	50.90	3	11,020	0.03%
2018/09/17	0	0.00	5	51.00	51.20	-5	11,188	-0.04%
2018/09/14	4	51.00	1	51.10	51.20	3	11,480	0.03%
2018/09/13	55	50.69	0	0.00	50.50	55	11,666	0.47%
2018/09/12	104	50.58	1	50.50	50.50	103	11,881	0.87%	大買/鉅額交易
2018/09/11	84	50.56	0	0.00	50.50	84	12,101	0.69%
2018/09/10	44	50.84	0	0.00	50.90	44	12,298	0.36%
2018/09/07	17	51.13	3	51.10	51.20	14	12,596	0.11%
2018/09/06	5	51.48	0	0.00	51.50	5	12,810	0.04%
2018/09/05	2	51.90	0	0.00	51.80	2	12,909	0.02%
2018/09/04	1	52.30	0	0.00	52.20	1	13,047	0.01%
2018/09/03	0	0.00	8	52.08	52.00	-8	13,115	-0.06%
2018/08/31	4	52.18	200	52.60	52.60	-196	13,234	-1.48%	大賣/鉅額交易
2018/08/30	4	52.30	0	0.00	52.20	4	13,321	0.03%
2018/08/29	2	52.45	2	52.45	52.60	0	13,436	0.00%
2018/08/28	2	52.75	0	0.00	52.70	2	13,479	0.01%
2018/08/27	1.6	52.86	2	53.00	52.80	-0.4	13,544	0.00%
2018/08/24	6	52.45	6	52.72	52.80	0	13,597	0.00%
2018/08/23	10	52.28	1	52.30	52.50	9	13,990	0.06%
2018/08/22	1	51.80	1	52.00	52.10	0	14,303	0.00%
2018/08/21	1	51.80	6	51.63	51.90	-5	14,272	-0.04%
2018/08/20	20	51.90	2	51.80	51.30	18	14,242	0.13%
2018/08/17	5	51.80	0	0.00	51.80	5	14,160	0.04%
2018/08/16	6	51.30	11	51.32	51.50	-5	14,206	-0.04%
2018/08/15	1	51.90	5	52.10	51.90	-4	14,205	-0.03%
2018/08/14	0	0.00	10	51.90	52.20	-10	14,272	-0.07%
2018/08/13	6	52.20	1	52.58	52.00	5	14,288	0.03%
2018/08/10	0	0.00	23	52.90	53.00	-23	14,353	-0.16%
2018/08/09	1	52.60	0	0.00	52.70	1	14,473	0.01%
2018/08/08	1	53.10	1	53.10	53.00	0	14,644	0.00%
2018/08/07	4	52.67	0	0.00	52.50	4	14,831	0.03%
2018/08/06	0	0.00	5	52.94	53.00	-5	14,992	-0.03%
2018/08/03	1	52.70	7	52.79	52.80	-6	15,364	-0.04%
2018/08/01	1.2	52.50	0	0.00	52.50	1.2	15,569	0.01%
2018/07/31	7	52.56	18	52.68	52.70	-11	15,740	-0.07%
2018/07/30	1	52.20	0	52.20	52.20	1	15,752	0.01%
2018/07/27	0	0.00	1	52.40	52.40	-1	15,788	-0.01%
2018/07/26	0	0.00	5	51.60	52.10	-5	15,861	-0.03%
2018/07/25	2	52.05	0	0.00	52.10	2	15,854	0.01%
2018/07/24	0	0.00	5	52.00	52.10	-5	15,828	-0.03%
2018/07/23	0	0.00	6	52.40	52.30	-6	15,984	-0.04%
2018/07/20	6.3	52.64	15	52.57	52.30	-8.7	16,199	-0.05%
2018/07/19	2	52.40	1	52.50	52.40	1	16,458	0.01%
2018/07/18	25	52.70	4	52.80	52.70	21	16,494	0.13%
2018/07/17	0	0.00	1	52.40	52.20	-1	16,502	-0.01%
2018/07/16	12	51.90	20	52.20	52.00	-8	16,561	-0.05%
2018/07/12	12	51.63	112	51.88	52.10	-100	16,800	-0.60%	大賣/
2018/07/11	29	51.01	0	0.00	51.20	29	16,811	0.17%
2018/07/10	41	51.64	5	51.78	51.80	36	16,672	0.22%
2018/07/09	113	51.46	3	51.53	51.70	110	16,654	0.66%	大買/鉅額交易
2018/07/06	6	50.82	3	50.83	51.00	3	16,592	0.02%
2018/07/05	8	51.31	5	51.20	51.40	3	16,507	0.02%
2018/07/04	5	51.56	17	51.95	51.90	-12	16,616	-0.07%
2018/07/03	12	52.18	0	0.00	52.10	12	16,535	0.07%
2018/07/02	10.3	53.20	1	53.40	53.20	9.3	16,295	0.06%
2018/06/29	231	53.80	16	53.66	53.80	215	16,159	1.33%	大買/鉅額交易
2018/06/28	2	52.75	1	52.70	53.00	1	15,945	0.01%
2018/06/27	5	53.04	0	0.00	52.80	5	15,878	0.03%
2018/06/26	217	53.12	2	53.15	53.00	215	15,760	1.36%	大買/鉅額交易
2018/06/25	12	55.88	466.1	55.80	55.60	-454.1	15,534	-2.92%	大賣/鉅額交易
2018/06/22	0	0.00	1	55.70	56.00	-1	15,240	-0.01%
2018/06/21	2	55.90	7	56.04	55.90	-5	15,020	-0.03%
2018/06/20	6	55.30	3	55.77	55.50	3	14,998	0.02%
2018/06/19	23.5	54.56	6.7	55.14	55.00	16.8	14,863	0.11%
2018/06/15	5	54.50	10.1	54.51	55.30	-5.1	14,466	-0.04%
2018/06/14	13.3	54.84	2.1	54.89	54.50	11.3	14,169	0.08%
2018/06/13	0	0.00	11	55.51	55.50	-11	13,920	-0.08%
2018/06/12	0	0.00	2	55.35	55.10	-2	14,001	-0.01%
2018/06/11	0	0.00	2	55.30	55.40	-2	13,851	-0.01%
2018/06/08	1	55.00	58	55.10	55.00	-57	13,857	-0.41%
2018/06/07	0	0.00	6	55.17	55.00	-6	13,947	-0.04%
2018/06/06	0	0.00	18.2	54.65	54.90	-18.2	14,092	-0.13%
2018/06/05	0	0.00	2	54.20	54.30	-2	14,065	-0.01%
2018/06/04	105	53.80	0	0.00	54.00	105	14,053	0.75%	大買/鉅額交易
2018/06/01	1	53.20	3	53.37	53.50	-2	14,024	-0.01%
2018/05/31	56	53.57	4	53.50	53.60	52	13,998	0.37%
2018/05/30	54	52.99	0	0.00	52.90	54	13,666	0.40%
2018/05/29	20	54.00	19.4	54.03	54.10	0.6	13,502	0.00%
2018/05/28	4	54.03	0	0.00	54.10	4	13,620	0.03%
2018/05/25	7	53.94	10	54.20	53.90	-3	13,719	-0.02%
2018/05/24	3	54.17	11	54.30	54.20	-8	13,715	-0.06%
2018/05/23	5	54.12	24	54.80	54.00	-19	13,761	-0.14%
2018/05/22	1	54.70	12	54.73	54.70	-11	13,826	-0.08%
2018/05/21	0	0.00	4.2	54.87	55.00	-4.2	14,054	-0.03%
2018/05/18	4	54.48	6	54.72	54.40	-2	14,155	-0.01%
2018/05/17	2	54.90	304	54.88	54.90	-302	14,267	-2.12%	大賣/鉅額交易
2018/05/16	3	54.53	27.3	54.86	54.90	-24.3	14,261	-0.17%
2018/05/15	2	54.40	252	54.49	54.00	-250	14,402	-1.74%	大賣/鉅額交易
2018/05/14	4	54.90	39	54.89	55.00	-35	14,737	-0.24%
2018/05/11	2	54.10	11	54.43	54.60	-9	14,736	-0.06%
2018/05/10	0	0.00	6	53.70	53.30	-6	14,429	-0.04%
2018/05/09	0	0.00	212	53.60	53.60	-212	14,315	-1.48%	大賣/鉅額交易
2018/05/08	8	53.48	8	53.50	53.50	0	14,373	0.00%
2018/05/07	0	0.00	1	53.40	53.00	-1	14,283	-0.01%
2018/05/04	0	0.00	1	52.90	52.80	-1	14,309	-0.01%
2018/05/03	6	52.92	2.2	53.26	52.90	3.8	14,504	0.03%
2018/04/30	0	0.00	60.1	53.70	53.50	-60.1	14,691	-0.41%
2018/04/27	0.2	53.30	19	53.43	53.50	-18.8	14,774	-0.13%
2018/04/26	1.1	52.14	2	52.60	52.80	-0.9	14,749	-0.01%
2018/04/25	24.3	52.07	30	52.20	52.20	-5.7	14,567	-0.04%
2018/04/24	12	52.52	0	0.00	52.50	12	14,412	0.08%
2018/04/23	1	52.50	12	52.59	52.50	-11	14,523	-0.08%
2018/04/20	59	52.79	0	0.00	52.50	59	14,625	0.40%
2018/04/19	154	52.50	3	52.77	52.90	151	14,867	1.02%	大買/鉅額交易
2018/04/18	18.1	51.70	0	0.00	52.00	18.1	14,751	0.12%
2018/04/17	122	51.72	1	51.80	51.60	121	14,773	0.82%	大買/鉅額交易
2018/04/16	0	0.00	4	52.60	52.50	-4	15,033	-0.03%
2018/04/13	2	52.90	1.1	52.71	52.80	0.9	15,106	0.01%
2018/04/12	2	53.10	0	0.00	53.30	2	15,314	0.01%
2018/04/11	2	53.30	6.4	53.59	53.30	-4.4	15,513	-0.03%
2018/04/10	4	53.30	11	53.40	53.00	-7	15,594	-0.04%
2018/04/09	0.1	52.70	5	52.30	53.00	-4.9	15,704	-0.03%
2018/04/03	12	51.98	1	52.00	52.00	11	15,783	0.07%
2018/04/02	1.3	52.58	11.1	52.50	52.50	-9.8	15,886	-0.06%
2018/03/31	0	0.00	25	52.50	52.50	-25	15,982	-0.16%
2018/03/30	1	52.00	0	0.00	51.90	1	16,053	0.01%
2018/03/29	25.2	51.98	1	51.80	51.80	24.2	16,036	0.15%
2018/03/28	11	52.49	0	0.00	52.50	11	15,956	0.07%
2018/03/27	102.1	53.10	0	0.00	53.30	102.1	16,044	0.64%	大買/鉅額交易
2018/03/26	2.1	52.51	5	52.40	52.80	-2.9	16,064	-0.02%
2018/03/23	22	52.48	2	52.55	52.20	20	16,204	0.12%
2018/03/22	3	53.43	0	0.00	53.40	3	16,228	0.02%
2018/03/21	5	53.30	38	53.30	53.40	-33	16,072	-0.21%
2018/03/20	1	53.20	1	53.40	53.20	0	16,284	0.00%
2018/03/19	3	53.40	0	0.00	53.60	3	16,471	0.02%
2018/03/16	7	53.29	6	53.38	53.40	1	16,593	0.01%
2018/03/15	2.4	53.40	3	53.87	53.40	-0.6	16,519	0.00%
2018/03/14	0	0.00	12	53.78	53.90	-12	16,604	-0.07%
2018/03/13	5	54.02	23	54.06	53.90	-18	16,660	-0.11%
2018/03/12	24	54.28	26	54.37	54.50	-2	16,673	-0.01%
2018/03/09	20	52.17	0	0.00	52.00	20	16,714	0.12%
2018/03/08	11	52.61	0	0.00	52.40	11	17,459	0.06%
2018/03/07	5	52.76	0	0.00	52.50	5	17,930	0.03%
2018/03/06	4	52.70	0	0.00	52.80	4	18,836	0.02%
2018/03/05	40	52.83	11	52.87	52.60	29	19,210	0.15%
2018/03/02	2	53.05	0	0.00	53.30	2	19,274	0.01%
2018/02/27	0	0.00	2	54.60	54.50	-2	19,397	-0.01%
2018/02/23	27	54.68	0.2	54.50	54.70	26.8	19,762	0.14%
2018/02/22	2	53.30	1	54.20	54.20	1	20,668	0.00%
2018/02/21	26	53.92	25	54.17	54.00	1	21,958	0.00%
2018/02/12	48.6	53.63	96.2	53.49	53.00	-47.6	22,058	-0.22%
2018/02/09	17	52.66	2	52.85	52.80	15	21,999	0.07%
2018/02/08	22	53.26	5	53.34	53.30	17	21,798	0.08%
2018/02/07	1	53.30	16	52.79	52.70	-15	21,929	-0.07%
2018/02/06	36	51.18	18.4	50.87	50.80	17.6	21,788	0.08%
2018/02/05	4	53.78	3	53.57	54.10	1	21,376	0.00%
2018/02/02	2	54.80	1	55.00	54.70	1	21,222	0.00%
2018/02/01	1	55.20	2	55.05	54.80	-1	21,287	0.00%
2018/01/31	3	54.47	3	54.53	54.60	0	21,223	0.00%
2018/01/30	1	54.70	20	54.95	54.40	-19	21,082	-0.09%
2018/01/29	2.1	54.80	10	55.00	55.20	-7.9	21,006	-0.04%
2018/01/26	8	54.79	10	54.70	54.70	-2	20,866	-0.01%
2018/01/25	4	55.63	14.2	55.72	55.60	-10.2	20,658	-0.05%
2018/01/24	3	55.23	1	55.80	55.70	2	20,570	0.01%
2018/01/23	1.1	56.06	28	55.66	56.00	-26.9	20,526	-0.13%
2018/01/22	6	55.43	1	55.50	55.60	5	20,628	0.02%
2018/01/19	1	55.70	2	56.00	56.00	-1	20,908	0.00%
2018/01/18	0	0.00	1	55.90	55.90	-1	20,836	0.00%
2018/01/17	1	55.90	0.3	56.00	56.30	0.7	20,787	0.00%
2018/01/16	2	56.60	53	56.60	56.60	-51	20,659	-0.25%
2018/01/15	2.1	56.30	30.1	56.33	56.50	-28	20,518	-0.14%
2018/01/12	0	0.00	3.3	55.31	55.60	-3.3	20,278	-0.02%
2018/01/11	1	55.40	0	0.00	55.40	1	20,202	0.00%
2018/01/10	13.1	56.13	3.7	56.09	55.60	9.3	20,285	0.05%
2018/01/09	0	0.00	8	55.53	55.80	-8	20,010	-0.04%
2018/01/08	0.1	55.40	50	55.60	55.70	-49.9	20,036	-0.25%
2018/01/05	3	55.40	5.6	55.47	55.70	-2.6	19,793	-0.01%
2018/01/04	1	54.80	4	55.15	55.40	-3	19,585	-0.02%
2018/01/03	1	55.20	62	55.01	55.20	-61	19,635	-0.31%
2018/01/02	0	0.00	3.3	54.22	54.20	-3.3	19,235	-0.02%