國泰金 (2882)-美好-富順券商分點個股進出

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
48.90
漲跌
▲0.35
漲幅
+0.72%
成交量
13,278張
產業
上市金融類股
2542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－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	103	49.00	2	49.00	48.90	101	22,340	0.45%	大買/鉅額交易
2024/04/25	6	48.59	0	0.00	48.55	6	22,428	0.03%
2024/04/24	101	49.35	23.4	49.18	49.25	77.6	22,385	0.35%	大買/
2024/04/23	0.1	48.65	5	48.80	48.75	-4.9	22,603	-0.02%
2024/04/22	0	0.00	38	48.16	48.40	-38	22,828	-0.17%
2024/04/19	53	47.45	3	47.77	47.45	50	22,753	0.22%
2024/04/18	3	47.60	13	48.45	48.45	-10	22,431	-0.04%
2024/04/17	6	47.78	0	0.00	47.90	6	22,340	0.03%
2024/04/16	17	48.03	8	48.13	47.85	9	22,176	0.04%
2024/04/15	3	48.85	3	48.50	48.95	0	21,808	0.00%
2024/04/12	41	49.13	0	0.00	49.05	41	21,657	0.19%
2024/04/11	22	49.69	10	49.84	49.70	12	21,353	0.06%
2024/04/10	12	48.98	0	0.00	48.75	12	20,845	0.06%
2024/04/09	3	49.28	19	49.09	49.45	-16	20,642	-0.08%
2024/04/08	25	47.89	6	48.27	48.35	19	20,144	0.09%
2024/04/03	7	48.28	0	0.00	48.05	7	20,142	0.03%
2024/04/02	0	0.00	2	48.85	48.95	-2	20,059	-0.01%
2024/04/01	0	0.00	3	48.95	48.95	-3	20,092	-0.01%
2024/03/29	0	0.00	6	48.63	48.65	-6	19,929	-0.03%
2024/03/28	102	48.25	3.3	48.10	48.25	98.7	19,806	0.50%	大買/
2024/03/27	5	48.16	1	48.25	48.20	4	19,792	0.02%
2024/03/26	1	48.10	7	48.26	48.35	-6	19,800	-0.03%
2024/03/25	19	47.96	11	48.20	48.10	8	19,822	0.04%
2024/03/22	9	48.49	6	48.63	48.55	3	19,755	0.02%
2024/03/21	14	48.02	16.7	48.40	48.55	-2.7	19,329	-0.01%
2024/03/20	0	0.00	62	47.56	47.50	-62	19,083	-0.32%
2024/03/19	2	47.25	6.2	47.62	47.75	-4.2	19,384	-0.02%
2024/03/18	1	47.30	33	47.58	47.55	-32	19,301	-0.17%
2024/03/15	26	47.57	14	47.69	47.65	12	19,158	0.06%
2024/03/14	4	47.88	104.2	48.15	48.30	-100.2	18,269	-0.55%	大賣/
2024/03/13	130	46.54	15	46.67	46.80	115	17,370	0.66%	大買/鉅額交易
2024/03/12	8	46.16	27	46.28	46.50	-19	17,141	-0.11%
2024/03/11	17	46.03	101.4	46.16	46.05	-84.4	16,726	-0.50%	大賣/
2024/03/08	41	45.23	16.2	45.17	45.30	24.8	16,215	0.15%
2024/03/07	17	44.77	27	44.74	44.85	-10	15,741	-0.06%
2024/03/06	354	44.68	1	44.70	44.55	353	15,652	2.26%	大買/鉅額交易
2024/03/05	1	44.70	4	44.85	44.65	-3	15,917	-0.02%
2024/03/04	1	44.65	0	0.00	44.65	1	15,905	0.01%
2024/03/01	5	44.70	0	0.00	44.65	5	15,930	0.03%
2024/02/29	0.2	44.60	12	44.96	45.05	-11.8	15,994	-0.07%
2024/02/27	20	44.30	3	44.30	44.30	17	15,657	0.11%
2024/02/23	3.3	44.67	0	0.00	44.45	3.3	15,466	0.02%
2024/02/22	7.1	44.77	0	0.00	44.90	7.1	15,679	0.05%
2024/02/21	5.1	44.81	1.4	44.86	44.75	3.7	15,691	0.02%
2024/02/20	2	44.95	17	45.00	45.10	-15	15,713	-0.10%
2024/02/19	5.5	44.93	14.5	44.92	45.00	-9	15,792	-0.06%
2024/02/16	129	44.50	4	44.38	44.55	125	15,816	0.79%	大買/鉅額交易
2024/02/15	30	44.11	12	44.32	44.05	18	15,933	0.11%
2024/02/05	3	43.83	0	0.00	43.90	3	15,847	0.02%
2024/02/02	2	44.08	0	0.00	44.10	2	15,646	0.01%
2024/02/01	0	0.00	5	44.36	44.45	-5	15,568	-0.03%
2024/01/31	2.1	43.91	0	0.00	44.15	2.1	15,471	0.01%
2024/01/29	11	44.34	0	0.00	44.40	11	15,324	0.07%
2024/01/26	1	44.40	10	44.38	44.50	-9	15,340	-0.06%
2024/01/25	3	44.25	12	44.24	44.35	-9	15,366	-0.06%
2024/01/24	6	44.10	3	44.15	44.20	3	15,325	0.02%
2024/01/22	3	43.88	1	43.90	43.85	2	15,315	0.01%
2024/01/19	10	43.31	1	43.80	43.80	9	15,261	0.06%
2024/01/18	2	43.43	0	0.00	43.30	2	15,132	0.01%
2024/01/17	106.4	43.53	0	0.00	43.30	106.4	14,958	0.71%	大買/鉅額交易
2024/01/16	32.5	43.92	1	44.00	44.00	31.5	14,499	0.22%
2024/01/15	4	44.58	2	44.75	44.45	2	14,262	0.01%
2024/01/12	0	0.00	5	44.60	44.50	-5	14,417	-0.03%
2024/01/11	6.3	44.57	2	44.50	44.60	4.3	14,442	0.03%
2024/01/10	0	0.00	2	44.83	44.70	-2	14,537	-0.01%
2024/01/09	10	44.80	0	0.00	44.75	10	14,551	0.07%
2024/01/08	5	45.10	3	45.43	45.10	2	14,471	0.01%
2024/01/05	0	0.00	5	44.89	44.85	-5	14,492	-0.03%
2024/01/04	8.1	44.77	1	44.95	44.70	7.1	14,633	0.05%
2024/01/03	3	44.98	0	0.00	44.95	3	14,958	0.02%
2024/01/02	2	45.30	3.3	45.40	45.50	-1.3	14,818	-0.01%
2023/12/29	147	45.64	4	45.64	45.75	143	14,897	0.96%	大買/鉅額交易
2023/12/28	0	0.00	5	45.55	45.80	-5	15,058	-0.03%
2023/12/27	0	0.00	80	45.50	45.45	-80	15,076	-0.53%
2023/12/26	4	45.16	0.1	45.20	45.20	3.9	15,031	0.03%
2023/12/25	0	0.00	1	45.05	44.85	-1	15,071	-0.01%
2023/12/22	13	44.67	0	0.00	44.65	13	15,129	0.09%
2023/12/21	80.8	44.65	2	44.70	44.70	78.8	15,143	0.52%
2023/12/20	10.3	44.90	0	0.00	44.85	10.3	15,167	0.07%
2023/12/19	10	44.91	5	44.90	44.90	5	15,132	0.03%
2023/12/18	5	45.40	8	45.53	45.50	-3	15,242	-0.02%
2023/12/15	1	45.70	11	45.89	45.85	-10	15,385	-0.06%
2023/12/14	5	45.70	11.5	45.83	45.90	-6.5	15,090	-0.04%
2023/12/13	1.7	44.66	0	0.00	44.70	1.7	14,626	0.01%
2023/12/12	9	44.70	0	0.00	44.75	9	14,668	0.06%
2023/12/11	3.3	44.82	1	44.85	44.85	2.3	14,610	0.02%
2023/12/08	9.7	44.88	1	45.15	44.85	8.7	14,513	0.06%
2023/12/07	76.3	44.99	0	0.00	45.00	76.3	14,380	0.53%
2023/12/06	4.3	45.53	0	0.00	45.45	4.3	14,160	0.03%
2023/12/05	8	45.49	0	0.00	45.55	8	14,051	0.06%
2023/12/04	3	46.15	2.2	46.19	46.25	0.8	13,799	0.01%
2023/12/01	1	45.95	0	0.00	46.05	1	13,838	0.01%
2023/11/30	2	45.90	0	0.00	46.50	2	13,738	0.01%
2023/11/29	0	0.00	1	45.85	45.75	-1	13,300	-0.01%
2023/11/28	4	45.79	1	45.85	46.00	3	13,420	0.02%
2023/11/27	7	45.86	3	46.50	45.75	4	13,497	0.03%
2023/11/24	1	46.35	1.2	46.29	46.30	-0.2	13,412	0.00%
2023/11/21	3	46.12	10	46.09	46.15	-7	13,506	-0.05%
2023/11/17	1	45.75	22	45.76	45.80	-21	13,436	-0.16%
2023/11/16	5.4	45.62	0	0.00	45.65	5.4	13,339	0.04%
2023/11/15	6	45.58	5	45.84	45.75	1	13,178	0.01%
2023/11/14	0	0.00	6.2	45.60	45.45	-6.2	12,979	-0.05%
2023/11/13	0	0.00	12	45.52	45.25	-12	12,936	-0.09%
2023/11/10	1	44.95	0	0.00	44.95	1	12,999	0.01%
2023/11/09	6	45.08	34	45.00	45.15	-28	13,107	-0.21%
2023/11/08	2	45.10	0	0.00	45.05	2	13,393	0.01%
2023/11/07	4.1	45.06	0	0.00	45.20	4.1	13,574	0.03%
2023/11/06	34	45.40	2.1	45.41	45.35	31.9	13,650	0.23%
2023/11/03	9	45.10	83	45.25	45.35	-74	13,730	-0.54%
2023/11/02	0	0.00	8	44.83	44.85	-8	13,962	-0.06%
2023/11/01	0	0.00	9.2	44.27	44.30	-9.2	13,947	-0.07%
2023/10/31	1	44.05	0	0.00	43.90	1	14,171	0.01%
2023/10/30	0	0.00	2	44.35	43.95	-2	14,634	-0.01%
2023/10/27	80	44.28	2	44.33	44.20	78	15,080	0.52%
2023/10/26	2	43.98	2	43.88	43.85	0	15,462	0.00%
2023/10/25	4	44.21	0	0.00	44.15	4	15,491	0.03%
2023/10/24	4.2	44.08	0	0.00	44.15	4.2	15,975	0.03%
2023/10/23	6.4	44.14	0	0.00	44.10	6.4	16,353	0.04%
2023/10/20	12.6	44.35	4	44.70	44.70	8.6	16,283	0.05%
2023/10/19	9	45.12	1.2	45.06	45.10	7.8	16,017	0.05%
2023/10/18	0	0.00	6	45.45	45.60	-6	15,992	-0.04%
2023/10/17	3	45.27	0.3	45.21	45.25	2.7	15,862	0.02%
2023/10/16	1	45.35	0	0.00	45.50	1	16,036	0.01%
2023/10/13	84	45.31	0	0.00	45.30	84	16,348	0.51%
2023/10/12	0	0.00	11	45.97	46.15	-11	16,565	-0.07%
2023/10/11	0	0.00	129.4	45.26	45.95	-129.4	16,466	-0.79%	大賣/鉅額交易
2023/10/06	0	0.00	22	44.50	44.55	-22	16,194	-0.14%
2023/10/05	5	43.84	3	43.80	44.05	2	16,381	0.01%
2023/10/04	27.3	43.61	5	43.65	43.55	22.3	16,486	0.13%
2023/10/03	85.6	44.05	1	44.05	44.00	84.6	16,314	0.52%
2023/10/02	2	44.58	0	0.00	44.50	2	16,316	0.01%
2023/09/28	1.2	44.83	0	0.00	44.55	1.2	16,601	0.01%
2023/09/27	0.3	44.45	0	0.00	44.60	0.3	16,568	0.00%
2023/09/26	2.3	44.42	0	0.00	44.45	2.3	16,547	0.01%
2023/09/25	3.5	44.74	0	0.00	44.85	3.5	16,456	0.02%
2023/09/22	4	44.80	0	0.00	44.70	4	16,512	0.02%
2023/09/21	20	44.88	30	45.25	44.90	-10	16,526	-0.06%
2023/09/20	11.6	45.79	0	0.00	45.70	11.6	16,348	0.07%
2023/09/19	2	46.35	0	0.00	46.35	2	16,310	0.01%
2023/09/18	4	46.41	0	0.00	46.40	4	16,393	0.02%
2023/09/15	1.1	46.70	1	46.85	46.65	0.1	16,421	0.00%
2023/09/14	10	46.80	14.3	46.79	46.90	-4.3	16,289	-0.03%
2023/09/13	0	0.00	10.8	46.64	46.75	-10.8	16,345	-0.07%
2023/09/12	0	0.00	15.8	46.46	46.65	-15.8	16,622	-0.09%
2023/09/11	0	0.00	8	46.30	46.55	-8	16,620	-0.05%
2023/09/08	1	45.90	3	46.08	46.30	-2	16,744	-0.01%
2023/09/07	2.3	45.70	3	45.65	45.70	-0.7	17,001	0.00%
2023/09/06	7	45.94	0	0.00	45.80	7	17,246	0.04%
2023/09/04	13	46.33	10	46.65	46.65	3	17,791	0.02%
2023/09/01	5	46.65	9.2	46.46	46.60	-4.2	18,058	-0.02%
2023/08/31	3	45.68	0	0.00	45.60	3	17,967	0.02%
2023/08/30	0	0.00	5	46.03	46.10	-5	18,138	-0.03%
2023/08/29	0	0.00	3	45.75	46.05	-3	18,240	-0.02%
2023/08/28	0	0.00	7	45.29	45.40	-7	18,361	-0.04%
2023/08/25	1.2	44.54	2	44.55	44.50	-0.8	19,481	0.00%
2023/08/24	10.2	44.43	1	44.65	44.65	9.2	19,716	0.05%
2023/08/23	2	44.90	30	44.90	44.70	-28	20,015	-0.14%
2023/08/22	4	44.93	50	44.90	45.00	-46	20,119	-0.23%
2023/08/21	3	45.32	170	45.34	45.40	-167	20,286	-0.82%	大賣/鉅額交易
2023/08/18	6	44.92	0	0.00	45.20	6	20,446	0.03%
2023/08/17	1	44.70	10	44.90	45.30	-9	20,594	-0.04%
2023/08/16	12	45.18	8	45.10	45.10	4	20,645	0.02%
2023/08/15	1	45.35	9.2	45.42	45.40	-8.2	21,046	-0.04%
2023/08/14	52.3	45.11	62	45.25	45.40	-9.7	21,344	-0.05%
2023/08/11	11.6	46.55	18	46.97	46.45	-6.4	21,395	-0.03%
2023/08/10	4	46.53	4.5	46.51	46.60	-0.5	21,437	0.00%
2023/08/09	11	46.57	0	0.00	46.45	11	21,514	0.05%
2023/08/08	1	46.90	13	46.94	47.05	-12	21,727	-0.06%
2023/08/07	7	46.51	1	46.35	46.45	6	21,777	0.03%
2023/08/04	2	46.28	24	46.39	46.30	-22	21,795	-0.10%
2023/08/02	24.3	46.30	0	0.00	46.20	24.3	21,721	0.11%
2023/08/01	6	47.03	28.3	46.55	47.25	-22.3	21,359	-0.10%
2023/07/31	6	46.07	1.3	46.00	45.75	4.7	20,808	0.02%
2023/07/28	5	45.63	0	0.00	45.75	5	20,486	0.02%
2023/07/27	5	45.90	14	45.94	46.00	-9	20,452	-0.04%
2023/07/26	0	0.00	31.3	45.19	45.35	-31.3	20,136	-0.16%
2023/07/25	1	44.30	0	0.00	44.55	1	19,903	0.01%
2023/07/24	1	44.30	0	0.00	44.20	1	19,925	0.01%
2023/07/21	1	44.40	10	44.50	44.40	-9	20,007	-0.04%
2023/07/20	10	44.80	8	44.76	44.75	2	20,025	0.01%
2023/07/19	14	44.59	3.9	44.89	44.50	10.1	19,914	0.05%
2023/07/18	0	0.00	4	45.26	45.05	-4	19,807	-0.02%
2023/07/17	11	44.60	10.3	44.60	45.00	0.7	19,538	0.00%
2023/07/14	14	43.86	1	44.05	44.10	13	19,244	0.07%
2023/07/13	1	43.70	2	44.15	43.60	-1	19,219	-0.01%
2023/07/12	20	43.92	7.3	43.69	44.00	12.7	19,104	0.07%
2023/07/11	2	43.65	51	43.48	43.60	-49	19,068	-0.26%
2023/07/10	2	42.60	31	42.88	42.65	-29	19,014	-0.15%
2023/07/07	15	42.13	0	0.00	42.25	15	18,995	0.08%
2023/07/06	18.3	42.73	3	42.90	42.50	15.3	18,948	0.08%
2023/07/05	1	43.35	16	43.32	43.20	-15	18,679	-0.08%
2023/07/04	53.1	43.06	3	43.15	43.05	50.1	18,804	0.27%
2023/07/03	4	43.20	2	43.30	43.30	2	18,884	0.01%
2023/06/30	9	43.26	5	43.40	43.15	4	19,065	0.02%
2023/06/29	5	43.47	20	43.55	43.40	-15	19,023	-0.08%
2023/06/28	2.1	43.58	20	43.55	43.65	-17.9	18,959	-0.09%
2023/06/27	1	44.00	4	44.08	44.15	-3	18,865	-0.02%
2023/06/26	1	44.05	6	44.10	44.05	-5	18,810	-0.03%
2023/06/21	0	0.00	60	44.40	44.40	-60	18,796	-0.32%
2023/06/20	0	0.00	100	44.20	44.35	-100	18,939	-0.53%
2023/06/19	40	43.86	2	43.85	43.90	38	19,245	0.20%
2023/06/16	102	44.15	1	44.10	43.90	101	19,296	0.52%	大買/鉅額交易
2023/06/15	6.4	44.41	7	44.40	44.35	-0.6	19,510	0.00%
2023/06/14	5	44.35	0	0.00	44.60	5	19,815	0.03%
2023/06/13	10	44.16	1.3	44.07	44.10	8.7	20,165	0.04%
2023/06/12	4	44.23	0	0.00	44.05	4	20,040	0.02%
2023/06/09	21	44.40	2	44.85	44.60	19	20,220	0.09%
2023/06/08	70	44.85	0	0.00	44.60	70	20,265	0.35%
2023/06/07	1	45.45	4.2	45.25	45.40	-3.2	20,307	-0.02%
2023/06/06	1	45.15	0.5	45.05	45.25	0.5	20,210	0.00%
2023/06/05	5	45.35	92	45.22	45.25	-87	20,213	-0.43%
2023/06/02	6	44.21	0	0.00	44.45	6	19,891	0.03%
2023/06/01	11	44.09	0	0.00	44.00	11	19,911	0.06%
2023/05/31	0	44.40	0	0.00	44.30	0	19,733	0.00%
2023/05/30	61	44.65	0	0.00	44.50	61	18,585	0.33%
2023/05/29	2	45.00	91	45.05	44.75	-89	18,760	-0.47%
2023/05/26	2	43.85	17	44.06	43.90	-15	18,509	-0.08%
2023/05/25	67	44.20	0	0.00	44.05	67	18,466	0.36%
2023/05/24	3	44.37	1	44.50	44.80	2	18,428	0.01%
2023/05/23	0.1	45.10	0	0.00	44.80	0.1	18,451	0.00%
2023/05/22	0	0.00	1	45.35	45.15	-1	18,615	-0.01%
2023/05/19	0	0.00	31.2	44.90	45.15	-31.2	18,867	-0.17%
2023/05/18	1	44.20	39.3	44.25	44.40	-38.3	18,393	-0.21%
2023/05/17	0	0.00	29.4	43.86	43.95	-29.4	18,294	-0.16%
2023/05/16	0	0.00	161.8	43.68	43.60	-161.8	18,227	-0.89%	大賣/鉅額交易
2023/05/15	66	42.61	64	43.00	43.35	2	18,107	0.01%
2023/05/12	15	42.85	2	43.35	42.65	13	18,034	0.07%
2023/05/11	0	0.00	154	43.44	43.70	-154	17,729	-0.87%	大賣/鉅額交易
2023/05/10	119	43.15	0	0.00	43.05	119	17,471	0.68%	大買/鉅額交易
2023/05/09	80	43.04	43	43.38	43.50	37	17,476	0.21%
2023/05/08	0	0.00	2	42.93	43.05	-2	17,565	-0.01%
2023/05/03	26	42.11	0	0.00	42.40	26	18,694	0.14%
2023/05/02	3	41.95	3	42.30	42.50	0	19,081	0.00%
2023/04/28	1	42.35	3	42.60	42.45	-2	19,559	-0.01%
2023/04/27	5	42.30	0	0.00	42.25	5	19,728	0.03%
2023/04/26	41	42.28	0	0.00	42.35	41	19,928	0.21%
2023/04/25	3	42.60	3	42.78	42.60	0	20,081	0.00%
2023/04/24	0	0.00	2	42.45	42.65	-2	20,163	-0.01%
2023/04/21	92	42.56	44	42.70	42.70	48	20,326	0.24%
2023/04/19	1	42.70	1	43.10	42.75	0	21,138	0.00%
2023/04/17	0.6	43.20	0	0.00	43.20	0.6	21,528	0.00%
2023/04/14	2	42.75	4	43.01	43.15	-2	21,676	-0.01%
2023/04/13	5	42.60	0	0.00	42.60	5	21,991	0.02%
2023/04/12	0	0.00	5	42.85	42.95	-5	23,366	-0.02%
2023/04/11	0	0.00	21	42.43	42.65	-21	23,436	-0.09%
2023/04/10	2.1	42.50	6	42.51	42.55	-3.9	23,472	-0.02%
2023/03/31	0	0.00	3	41.80	41.80	-3	23,594	-0.01%
2023/03/30	3	41.55	0	0.00	41.60	3	23,594	0.01%
2023/03/29	10	41.70	1.3	41.76	41.85	8.7	23,677	0.04%
2023/03/28	0	0.00	5.4	41.61	41.55	-5.4	23,992	-0.02%
2023/03/27	1	41.25	1	41.25	41.35	0	24,166	0.00%
2023/03/23	1	41.45	0	0.00	41.55	1	24,585	0.00%
2023/03/22	9	41.20	4	41.30	41.35	5	24,551	0.02%
2023/03/21	4	40.78	1.1	41.00	40.75	2.9	24,426	0.01%
2023/03/20	12.3	40.21	5	40.15	40.20	7.3	24,598	0.03%
2023/03/17	0	0.00	0.1	41.20	41.00	-0.1	24,387	0.00%
2023/03/16	36.3	40.67	4.5	40.64	40.50	31.8	24,373	0.13%
2023/03/15	27	41.74	0	0.00	41.50	27	24,276	0.11%
2023/03/14	14	41.59	1.5	41.65	41.55	12.5	24,661	0.05%
2023/03/13	3	42.05	7	42.16	42.30	-4	24,935	-0.02%
2023/03/10	19.3	42.78	42	43.08	42.70	-22.7	25,078	-0.09%
2023/03/09	0	0.00	2	43.68	43.65	-2	25,129	-0.01%
2023/03/08	26	43.47	0	0.00	43.75	26	25,940	0.10%
2023/03/07	3	43.75	5.1	43.80	43.75	-2.1	26,525	-0.01%
2023/03/06	0	0.00	26	43.63	43.60	-26	26,702	-0.10%
2023/03/03	1	43.05	4	43.00	42.90	-3	26,792	-0.01%
2023/03/02	30	43.05	2	42.90	43.00	28	26,977	0.10%
2023/03/01	61	42.87	2	42.83	42.75	59	27,137	0.22%
2023/02/24	3	43.33	104	43.40	43.45	-101	26,962	-0.37%	大賣/鉅額交易
2023/02/23	21	43.30	13	43.26	43.30	8	26,909	0.03%
2023/02/22	5.5	43.35	11	43.39	43.35	-5.5	26,842	-0.02%
2023/02/21	48	43.81	0	0.00	43.85	48	26,799	0.18%
2023/02/20	16	44.33	46.3	44.40	44.45	-30.3	26,879	-0.11%
2023/02/17	2	43.70	20	43.77	44.00	-18	26,840	-0.07%
2023/02/16	15	43.06	4	43.08	43.05	11	26,950	0.04%
2023/02/15	109.2	43.16	14	43.45	42.95	95.2	27,722	0.34%	大買/
2023/02/14	1	43.45	53	43.44	43.60	-52	27,665	-0.19%
2023/02/13	41.1	42.40	1	42.85	42.90	40.1	27,674	0.14%
2023/02/10	0	0.00	2	42.55	42.65	-2	27,777	-0.01%
2023/02/09	0.4	42.70	0	0.00	42.60	0.4	27,815	0.00%
2023/02/08	3	42.70	0	0.00	42.85	3	27,871	0.01%
2023/02/07	0	0.00	6	42.95	42.80	-6	27,990	-0.02%
2023/02/06	18	42.83	5	42.80	42.65	13	28,020	0.05%
2023/02/03	4.8	43.40	10	43.48	43.30	-5.2	27,859	-0.02%
2023/02/02	2	43.83	21.2	43.95	44.05	-19.2	27,739	-0.07%
2023/02/01	2	42.70	8	42.88	43.00	-6	27,346	-0.02%
2023/01/31	2	42.65	2.3	42.61	42.55	-0.3	27,273	0.00%
2023/01/30	0	0.00	51	42.67	42.70	-51	27,171	-0.19%
2023/01/17	2	41.90	4	41.95	42.00	-2	26,752	-0.01%
2023/01/16	6	41.97	1.8	41.94	41.75	4.2	26,590	0.02%
2023/01/13	3	42.10	21	41.91	41.80	-18	27,003	-0.07%
2023/01/12	0	0.00	30	41.90	41.70	-30	27,100	-0.11%
2023/01/11	3	41.57	1.4	41.58	41.40	1.6	27,226	0.01%
2023/01/10	36	41.50	13	41.58	41.70	23	27,398	0.08%
2023/01/09	10	41.70	62.1	41.50	42.00	-52.1	27,590	-0.19%
2023/01/06	33	40.75	13.7	40.62	40.75	19.3	27,378	0.07%
2023/01/05	15	40.16	6	40.22	40.25	9	28,347	0.03%
2023/01/04	20.9	39.95	4	40.00	39.95	16.9	28,290	0.06%
2023/01/03	14	39.99	4	39.90	39.95	10	28,532	0.04%
2022/12/30	28.4	39.95	55.1	39.95	40.00	-26.6	28,201	-0.09%
2022/12/29	7.3	40.14	14	40.23	40.10	-6.7	26,812	-0.02%
2022/12/28	1	40.80	4	40.95	40.65	-3	27,146	-0.01%
2022/12/27	0	0.00	2	41.20	41.15	-2	27,356	-0.01%
2022/12/23	11	41.45	22.3	41.04	41.15	-11.3	28,154	-0.04%
2022/12/22	2.1	40.06	16.3	40.13	40.40	-14.2	28,137	-0.05%
2022/12/21	2	39.95	10	39.97	40.00	-8	28,540	-0.03%
2022/12/20	10	40.07	1	40.05	40.15	9	28,645	0.03%
2022/12/19	4	40.15	3	40.40	40.15	1	28,562	0.00%
2022/12/16	10	40.22	2	40.25	40.20	8	28,483	0.03%
2022/12/15	7.1	40.49	1.2	40.75	40.60	5.9	28,536	0.02%
2022/12/14	0.1	41.00	1	40.95	40.90	-0.9	28,476	0.00%
2022/12/13	2	41.08	2	41.05	40.95	0	28,389	0.00%
2022/12/12	7	40.29	10	40.70	41.00	-3	28,282	-0.01%
2022/12/09	10	40.93	0	0.00	41.10	10	28,268	0.04%
2022/12/08	25	41.04	8	41.24	40.75	17	28,141	0.06%
2022/12/07	28	41.56	15	41.40	41.40	13	28,225	0.05%
2022/12/06	35	41.79	15.7	41.88	41.40	19.3	28,216	0.07%
2022/12/05	22.7	42.91	2	42.80	42.85	20.7	27,965	0.07%
2022/12/02	18	43.87	1.4	44.05	44.00	16.6	27,585	0.06%
2022/12/01	13	44.03	35.1	44.13	44.15	-22.1	27,673	-0.08%
2022/11/30	8	43.56	57	43.69	43.55	-49	27,240	-0.18%
2022/11/29	15	42.37	17.1	42.90	43.45	-2.1	26,436	-0.01%
2022/11/28	1	42.05	1	42.25	42.00	0	26,038	0.00%
2022/11/25	5	42.65	3.1	42.71	42.55	1.9	26,098	0.01%
2022/11/24	3	42.68	2	42.78	42.55	1	26,129	0.00%
2022/11/23	2	42.73	15.1	42.69	42.75	-13.1	26,779	-0.05%
2022/11/22	1	41.40	9	42.04	42.20	-8	26,833	-0.03%
2022/11/21	3	41.95	34	41.89	42.10	-31	26,610	-0.12%
2022/11/18	0	0.00	4	41.85	41.90	-4	26,485	-0.02%
2022/11/17	12	41.49	1	41.60	41.55	11	26,412	0.04%
2022/11/16	52	41.65	151	42.00	41.70	-99	26,379	-0.38%	大賣/
2022/11/15	9.1	42.23	2.2	42.28	42.40	6.9	26,222	0.03%
2022/11/14	11	41.87	18.3	41.78	41.75	-7.3	25,892	-0.03%
2022/11/11	0	0.00	25.6	41.53	41.90	-25.6	25,414	-0.10%
2022/11/10	26	39.74	0	0.00	39.65	26	24,727	0.11%
2022/11/09	5.1	39.71	3.3	40.08	40.15	1.8	24,595	0.01%
2022/11/08	44	39.73	7	39.76	39.70	37	24,398	0.15%
2022/11/07	1	39.20	2.4	39.35	39.55	-1.4	24,294	-0.01%
2022/11/04	1.2	38.72	1	38.90	38.95	0.2	24,403	0.00%
2022/11/03	4	38.70	5	38.57	38.85	-1	24,406	0.00%
2022/11/02	0	0.00	4	38.33	38.50	-4	24,309	-0.02%
2022/11/01	17.1	37.99	0	0.00	38.10	17.1	24,291	0.07%
2022/10/31	11.1	37.94	0.3	38.25	37.80	10.8	24,394	0.04%
2022/10/28	4.1	38.13	0	0.00	38.25	4.1	24,292	0.02%
2022/10/27	6	38.79	9	38.92	38.50	-3	24,119	-0.01%
2022/10/26	13	38.06	34.4	38.17	38.50	-21.4	24,305	-0.09%
2022/10/25	2	37.30	12	37.49	37.50	-10	24,108	-0.04%
2022/10/24	3	37.07	104	37.22	37.00	-101	24,068	-0.42%	大賣/鉅額交易
2022/10/21	186.4	36.74	51	36.90	36.55	135.4	24,012	0.56%	大買/鉅額交易
2022/10/20	7	37.24	18	37.49	37.85	-11	23,418	-0.05%
2022/10/19	12.3	38.13	5	38.34	38.30	7.3	23,093	0.03%
2022/10/18	84	37.86	1.3	38.13	38.15	82.7	22,896	0.36%
2022/10/17	10.2	37.70	94	37.36	37.65	-83.8	22,912	-0.37%
2022/10/14	79	37.85	44	38.16	37.65	35	22,757	0.15%
2022/10/13	79.8	38.09	29	37.46	37.45	50.8	22,489	0.23%
2022/10/12	7.2	39.36	1	39.50	39.55	6.2	21,438	0.03%
2022/10/11	3.3	39.65	10	39.75	39.60	-6.7	21,428	-0.03%
2022/10/07	1	40.80	1	40.50	40.50	0	21,263	0.00%
2022/10/06	16.1	40.75	5	40.92	40.80	11.1	21,251	0.05%
2022/10/05	75.5	40.67	29.2	40.76	40.75	46.3	21,353	0.22%
2022/10/04	15	39.34	46.1	39.51	39.55	-31.1	21,088	-0.15%
2022/10/03	62.1	39.05	4	39.08	39.00	58.1	20,804	0.28%
2022/09/30	18.1	39.57	0	0.00	39.95	18.1	20,796	0.09%
2022/09/29	2	40.05	4	39.93	40.15	-2	20,805	-0.01%
2022/09/28	27.6	40.00	14	40.11	39.80	13.6	20,810	0.07%
2022/09/27	21	41.03	10	41.40	40.95	11	20,639	0.05%
2022/09/26	10	41.62	2	41.35	41.50	8	21,366	0.04%
2022/09/23	7	41.94	1	41.95	42.10	6	21,834	0.03%
2022/09/22	34	41.62	0	0.00	41.65	34	22,219	0.15%
2022/09/21	8	42.68	0	0.00	42.55	8	22,120	0.04%
2022/09/20	2	43.10	0	0.00	43.05	2	22,130	0.01%
2022/09/19	1	42.85	3	42.85	42.75	-2	22,164	-0.01%
2022/09/16	8.2	42.74	1	42.95	42.80	7.2	22,159	0.03%
2022/09/15	4	42.98	7	43.36	43.10	-3	22,064	-0.01%
2022/09/14	19	42.74	1	42.75	42.85	18	22,111	0.08%
2022/09/13	2	43.78	0	0.00	43.65	2	22,175	0.01%
2022/09/12	1	43.60	24	43.96	44.05	-23	22,134	-0.10%
2022/09/08	24	43.15	1	43.10	43.15	23	22,224	0.10%
2022/09/07	21	43.34	0	0.00	43.15	21	22,064	0.10%
2022/09/06	0	0.00	2	44.28	44.25	-2	21,669	-0.01%
2022/09/05	1	44.05	10	44.10	44.05	-9	21,726	-0.04%
2022/09/02	6	44.08	1	44.10	44.05	5	21,799	0.02%
2022/09/01	7	44.32	5	44.50	44.55	2	21,565	0.01%
2022/08/31	6.3	44.51	0	0.00	44.55	6.3	21,355	0.03%
2022/08/30	69.1	44.65	28	44.88	44.45	41.1	21,176	0.19%
2022/08/29	14	45.51	11	45.45	45.60	3	20,453	0.01%
2022/08/26	11	46.84	4.6	46.89	46.75	6.4	20,276	0.03%
2022/08/25	2	46.43	0	0.00	46.55	2	20,411	0.01%
2022/08/24	1	46.25	9	46.31	46.35	-8	20,674	-0.04%
2022/08/23	7	46.40	0.2	46.45	46.35	6.8	21,202	0.03%
2022/08/22	8	46.97	25	46.90	46.85	-17	21,431	-0.08%
2022/08/19	0.1	47.35	52	47.11	47.50	-51.9	21,698	-0.24%
2022/08/18	0	47.35	1	47.20	47.25	-1	22,138	0.00%
2022/08/17	0	0.00	1	47.45	47.45	-1	22,675	0.00%
2022/08/16	0	0.00	0	47.45	47.10	0	22,832	0.00%
2022/08/15	53.1	47.39	10	47.25	47.30	43.1	22,986	0.19%
2022/08/12	40	47.25	3	47.18	47.25	37	23,091	0.16%
2022/08/11	22	47.20	14.1	47.04	47.20	7.9	23,318	0.03%
2022/08/10	19	46.16	8.1	46.40	46.40	11	23,541	0.05%
2022/08/09	2.1	46.10	5	46.29	46.10	-3	23,832	-0.01%
2022/08/08	5	46.15	2.1	46.09	46.15	2.9	24,081	0.01%
2022/08/05	0.1	45.45	22	45.63	45.75	-21.9	24,454	-0.09%
2022/08/04	5.1	44.85	0.4	44.81	44.85	4.7	24,900	0.02%
2022/08/03	11	44.72	0	0.00	44.95	11	25,328	0.04%
2022/08/02	8.1	44.67	1	44.70	44.85	7.1	25,763	0.03%
2022/08/01	5.5	45.36	0	0.00	45.45	5.5	25,797	0.02%
2022/07/29	0	0.00	2	46.00	45.50	-2	25,923	-0.01%
2022/07/28	5	45.70	1.3	45.60	45.80	3.8	26,137	0.01%
2022/07/27	3	45.17	2	45.13	45.25	1	26,025	0.00%
2022/07/26	1	45.55	13	45.35	45.60	-12	25,939	-0.05%
2022/07/25	3	45.55	15.9	45.46	45.55	-12.9	25,920	-0.05%
2022/07/22	3.7	44.96	6	45.53	45.00	-2.3	26,096	-0.01%
2022/07/21	30.2	44.71	2	44.53	45.05	28.2	25,997	0.11%
2022/07/20	6	45.30	5.4	45.74	44.90	0.6	25,840	0.00%
2022/07/19	1.4	44.97	0	0.00	44.95	1.4	25,852	0.01%
2022/07/18	44.5	45.03	20	44.97	45.20	24.5	25,908	0.09%
2022/07/15	25.1	44.19	13	44.33	44.15	12.1	25,818	0.05%
2022/07/14	2.2	45.14	1	45.10	45.00	1.2	25,713	0.00%
2022/07/13	1.6	45.55	8	45.43	45.50	-6.4	25,681	-0.02%
2022/07/12	11	44.11	2	44.20	43.80	9	25,547	0.04%
2022/07/11	12	44.95	2	45.25	45.05	10	25,405	0.04%
2022/07/08	11	45.01	21	45.30	44.80	-10	25,391	-0.04%
2022/07/07	28	44.54	25	45.07	45.05	3	25,204	0.01%
2022/07/06	22	45.29	0	0.00	44.95	22	24,767	0.09%
2022/07/05	0	0.00	5	46.74	46.75	-5	24,464	-0.02%
2022/07/04	70.1	45.41	79	45.51	45.50	-8.9	24,130	-0.04%
2022/07/01	62	50.39	36	49.75	49.70	26	23,435	0.11%
2022/06/30	57	51.75	41	50.91	50.90	16	22,938	0.07%
2022/06/29	60.1	52.63	30	52.80	52.80	30.1	22,573	0.13%
2022/06/28	4	53.70	8	53.69	53.80	-4	22,282	-0.02%
2022/06/27	5	53.70	5	53.90	53.50	0	22,246	0.00%
2022/06/24	5	53.40	1	53.80	53.40	4	22,146	0.02%
2022/06/23	15	53.02	6	52.77	53.00	9	22,070	0.04%
2022/06/22	7	53.71	5	53.00	53.00	2	21,859	0.01%
2022/06/21	5	53.80	29	53.29	54.20	-24	21,818	-0.11%
2022/06/20	22.1	53.13	23	53.77	51.80	-0.9	21,646	0.00%
2022/06/17	14	52.85	12	52.99	53.00	2	21,328	0.01%
2022/06/16	21	53.84	3	54.27	53.70	18	21,114	0.09%
2022/06/15	10	53.40	10	53.60	53.60	0	21,307	0.00%
2022/06/14	28	53.41	30	53.40	53.40	-2	21,655	-0.01%
2022/06/13	2	53.45	1	53.80	53.80	1	21,737	0.00%
2022/06/10	8	54.66	2	54.85	54.80	6	21,637	0.03%
2022/06/08	10	54.80	1	55.20	54.80	9	21,644	0.04%
2022/06/07	2	54.90	0	0.00	54.80	2	21,762	0.01%
2022/06/06	0	0.00	46	54.97	54.80	-46	21,784	-0.21%
2022/06/01	47	54.69	3	54.93	54.70	44	22,979	0.19%
2022/05/31	17	54.29	22.1	54.25	55.70	-5.1	22,896	-0.02%
2022/05/30	2	53.40	12	53.57	54.00	-10	22,429	-0.04%
2022/05/27	25	52.58	6	52.58	52.60	19	22,288	0.09%
2022/05/26	12	51.77	4	51.98	51.50	8	22,215	0.04%
2022/05/25	13.1	51.20	2.3	51.22	51.40	10.8	22,592	0.05%
2022/05/24	23	52.29	30	52.13	52.00	-7	22,536	-0.03%
2022/05/23	7.5	52.37	12	52.45	52.30	-4.5	22,330	-0.02%
2022/05/20	3.1	53.17	1	53.10	52.90	2.1	22,422	0.01%
2022/05/19	10	52.80	8	52.93	52.70	2	22,386	0.01%
2022/05/18	7	53.80	45	53.58	54.10	-38	22,267	-0.17%
2022/05/17	42	52.65	16	52.60	52.60	26	22,037	0.12%
2022/05/16	14.3	53.23	48	52.88	53.20	-33.7	21,829	-0.15%
2022/05/13	4	54.35	11	53.85	54.30	-7	21,687	-0.03%
2022/05/12	6	54.63	11	55.25	54.10	-5	21,631	-0.02%
2022/05/11	24	57.13	3.2	56.63	56.20	20.8	21,071	0.10%
2022/05/10	10	57.76	1	58.00	58.00	9	20,754	0.04%
2022/05/09	19.1	59.15	0	0.00	58.70	19.1	20,458	0.09%
2022/05/06	12	61.11	12	61.30	61.20	0	20,385	0.00%
2022/05/05	13.3	62.50	10	62.80	62.30	3.3	20,764	0.02%
2022/05/04	2	62.90	0	0.00	62.90	2	20,627	0.01%
2022/05/03	2	62.30	4	62.15	62.30	-2	21,465	-0.01%
2022/04/29	15	62.51	1	62.60	62.50	14	21,850	0.06%
2022/04/28	12	62.08	1	61.40	62.10	11	22,381	0.05%
2022/04/27	10	62.19	0.9	62.20	62.00	9.1	22,558	0.04%
2022/04/26	4.8	63.56	3	64.00	64.00	1.8	22,855	0.01%
2022/04/25	14	63.28	3	63.73	63.80	11	23,163	0.05%
2022/04/22	4	63.38	5	64.00	64.20	-1	23,431	0.00%
2022/04/21	1	63.30	2	63.90	63.90	-1	24,414	0.00%
2022/04/20	1	63.20	3	63.67	63.90	-2	25,839	-0.01%
2022/04/19	9	63.03	4	63.60	62.70	5	26,378	0.02%
2022/04/18	10	63.27	5.8	62.87	62.80	4.2	27,777	0.01%
2022/04/15	2.5	64.04	41	63.97	64.00	-38.5	27,751	-0.14%
2022/04/14	2.1	64.95	10	64.90	64.70	-7.9	27,884	-0.03%
2022/04/13	1	65.20	4	65.33	65.40	-3	27,974	-0.01%
2022/04/12	10	64.70	10	64.71	64.90	0	27,981	0.00%
2022/04/11	15	65.01	8	65.40	64.80	7	28,013	0.02%
2022/04/08	4	64.65	8	64.70	65.00	-4	28,067	-0.01%
2022/04/07	2	65.05	258	65.29	64.80	-256	28,116	-0.91%	大賣/鉅額交易
2022/04/06	2	65.10	6.9	65.18	65.50	-4.9	28,488	-0.02%
2022/04/01	0	0.00	4	64.80	65.00	-4	28,650	-0.01%
2022/03/31	3	64.43	1.4	64.44	64.50	1.6	28,580	0.01%
2022/03/30	8.1	64.27	12	64.39	64.40	-3.9	28,688	-0.01%
2022/03/28	7	63.06	6	63.15	63.30	1	28,632	0.00%
2022/03/25	3	63.73	1	63.50	63.50	2	28,679	0.01%
2022/03/24	11	63.83	2	64.15	64.30	9	28,745	0.03%
2022/03/23	0	0.00	58	64.71	64.80	-58	28,715	-0.20%
2022/03/22	1	63.40	2	63.35	63.60	-1	28,460	0.00%
2022/03/21	0	0.00	3	63.53	63.60	-3	28,562	-0.01%
2022/03/18	0	0.00	4	63.38	63.30	-4	28,550	-0.01%
2022/03/17	261	63.00	18	63.03	63.10	243	28,392	0.86%	大買/鉅額交易
2022/03/16	0	0.00	6.2	61.88	62.00	-6.2	28,028	-0.02%
2022/03/15	0	0.00	15	61.19	61.30	-15	27,888	-0.05%
2022/03/14	0	0.00	6.1	61.17	61.20	-6.1	27,942	-0.02%
2022/03/11	0	0.00	11	60.27	60.30	-11	28,019	-0.04%
2022/03/10	6	59.87	2	60.35	60.30	4	28,069	0.01%
2022/03/09	5	59.06	20	59.20	59.00	-15	27,951	-0.05%
2022/03/08	27.2	58.27	7	58.34	58.50	20.2	27,980	0.07%
2022/03/07	26.1	59.13	6	59.65	59.40	20.1	27,493	0.07%
2022/03/04	5	61.30	10	61.30	61.20	-5	27,369	-0.02%
2022/03/03	2	62.10	0	0.00	62.10	2	27,473	0.01%
2022/03/02	3	61.97	6	62.00	62.00	-3	28,000	-0.01%
2022/03/01	23	62.42	0	0.00	62.60	23	28,021	0.08%
2022/02/25	17.1	62.18	11	62.08	62.30	6.1	27,836	0.02%
2022/02/24	22	62.92	20	63.00	63.00	2	27,194	0.01%
2022/02/23	2	63.70	0	0.00	63.70	2	26,972	0.01%
2022/02/22	14	63.54	11.3	63.48	63.70	2.7	27,302	0.01%
2022/02/21	3	64.10	1	64.40	64.60	2	27,870	0.01%
2022/02/18	4	64.20	0	0.00	64.60	4	28,908	0.01%
2022/02/17	2	64.90	5	64.82	64.70	-3	28,921	-0.01%
2022/02/16	14	64.61	0	0.00	64.80	14	29,058	0.05%
2022/02/15	8	64.38	4	64.50	64.30	4	29,080	0.01%
2022/02/14	11	63.80	38	64.02	64.20	-27	28,997	-0.09%
2022/02/11	2	65.35	0.2	65.60	65.60	1.8	28,556	0.01%
2022/02/10	4	65.48	7	65.67	65.80	-3	28,542	-0.01%
2022/02/09	6	65.87	1	65.90	66.00	5	28,438	0.02%
2022/02/08	2	65.80	8	66.21	66.00	-6	28,310	-0.02%
2022/02/07	20	65.21	17.3	64.94	65.70	2.7	28,037	0.01%
2022/01/26	9	63.24	12	63.45	63.30	-3	27,436	-0.01%
2022/01/25	17.1	62.92	11	62.75	63.00	6.1	27,281	0.02%
2022/01/24	6	64.22	36	63.78	64.30	-30	26,533	-0.11%
2022/01/21	36	64.84	52	64.55	64.40	-16	26,308	-0.06%
2022/01/20	5	65.46	17	65.81	65.80	-12	25,817	-0.05%
2022/01/19	14	66.07	17	65.95	66.10	-3	25,418	-0.01%
2022/01/18	25	66.65	4	66.80	66.90	21	25,119	0.08%
2022/01/17	12	66.90	9	66.76	66.50	3	24,722	0.01%
2022/01/14	35	67.60	39	67.35	67.70	-4	24,258	-0.02%
2022/01/13	69	66.70	188	67.25	67.40	-119	23,316	-0.51%	大賣/鉅額交易
2022/01/12	10	64.56	29.1	64.51	64.70	-19.1	21,953	-0.09%
2022/01/11	45	63.74	50.4	63.58	64.50	-5.4	21,511	-0.02%
2022/01/10	1	62.10	1.1	62.10	62.10	-0.1	20,409	0.00%
2022/01/07	12	62.05	2	62.00	62.00	10	20,966	0.05%
2022/01/06	126	61.80	103	61.90	62.00	23	20,926	0.11%	大買/大賣/
2022/01/05	2	61.60	4.1	61.80	61.90	-2.1	21,025	-0.01%
2022/01/04	6	61.60	1	61.70	62.00	5	21,301	0.02%
2022/01/03	4	62.00	0	0.00	61.60	4	21,247	0.02%
2021/12/30	6	62.53	6	62.97	62.50	0	21,312	0.00%
2021/12/29	22.3	63.10	43.4	62.85	63.00	-21.1	21,562	-0.10%
2021/12/28	0	0.00	15	61.97	62.30	-15	21,270	-0.07%
2021/12/27	2	61.40	2	61.40	61.30	0	21,022	0.00%
2021/12/24	107	61.19	25	60.96	61.10	82	21,269	0.39%	大買/
2021/12/23	5.2	60.20	7.4	60.37	60.50	-2.2	21,191	-0.01%
2021/12/22	0	0.00	2.6	60.22	60.30	-2.6	21,569	-0.01%
2021/12/21	1	60.30	2	60.40	60.30	-1	21,880	0.00%
2021/12/20	3	60.00	1	60.00	59.90	2	22,127	0.01%
2021/12/17	6	60.40	2	60.60	60.50	4	22,128	0.02%
2021/12/16	0.3	60.20	5	60.30	60.30	-4.7	22,181	-0.02%
2021/12/15	4	59.95	0	0.00	59.80	4	23,144	0.02%
2021/12/14	8	60.28	1	60.20	60.20	7	23,418	0.03%
2021/12/13	8.1	60.78	11	61.29	60.70	-2.9	23,489	-0.01%
2021/12/10	19	60.57	17	60.62	60.50	2	23,478	0.01%
2021/12/09	6	60.43	0	0.00	60.70	6	23,745	0.03%
2021/12/08	1	61.10	8	60.94	60.70	-7	24,282	-0.03%
2021/12/07	6	60.00	26	60.38	60.70	-20	24,250	-0.08%
2021/12/06	3	59.63	0	0.00	60.00	3	24,185	0.01%
2021/12/03	7	60.00	11.4	60.02	59.90	-4.4	24,450	-0.02%
2021/12/02	13	59.33	1	59.50	59.50	12	24,487	0.05%
2021/12/01	16	59.75	15.6	59.68	59.90	0.4	24,530	0.00%
2021/11/30	8	59.43	24.6	59.68	60.00	-16.6	24,737	-0.07%
2021/11/29	9	59.38	0	0.00	59.30	9	24,589	0.04%
2021/11/26	30	60.58	482	60.07	60.20	-452	24,564	-1.84%	大賣/鉅額交易
2021/11/25	5	61.10	20	61.10	61.60	-15	24,616	-0.06%
2021/11/24	8	61.20	7.1	61.38	61.10	0.9	25,499	0.00%
2021/11/23	14	61.09	6	61.05	60.80	8	26,165	0.03%
2021/11/22	8	61.04	0	0.00	61.10	8	26,300	0.03%
2021/11/19	63.1	62.19	9	62.38	61.80	54.1	26,148	0.21%
2021/11/18	61	62.79	15.3	62.88	63.00	45.7	26,009	0.18%
2021/11/17	9	61.18	70.2	61.09	62.20	-61.1	25,582	-0.24%
2021/11/16	0	0.00	24.2	59.85	60.00	-24.2	24,753	-0.10%
2021/11/15	26	60.13	15	59.89	59.70	11	25,028	0.04%
2021/11/12	12	58.97	8	58.94	58.90	4	25,037	0.02%
2021/11/11	24	58.55	2.1	58.50	58.60	21.9	25,109	0.09%
2021/11/10	1	58.60	1	58.50	58.60	0	25,537	0.00%
2021/11/09	2	58.40	0	0.00	58.50	2	25,888	0.01%
2021/11/08	2	58.50	0	0.00	58.70	2	26,117	0.01%
2021/11/04	0	0.00	23	58.27	57.90	-23	26,864	-0.09%
2021/11/03	4	57.53	0	0.00	57.60	4	27,081	0.01%
2021/11/02	0	0.00	25	57.65	57.40	-25	27,239	-0.09%
2021/11/01	201	57.80	0	0.00	57.60	201	27,260	0.74%	大買/鉅額交易
2021/10/29	0.2	58.10	9	58.10	58.10	-8.8	27,334	-0.03%
2021/10/28	12	58.20	0	0.00	58.10	12	27,308	0.04%
2021/10/27	7	58.49	7	58.40	58.70	0	27,635	0.00%
2021/10/26	0	0.00	19	59.01	59.10	-19	27,866	-0.07%
2021/10/25	2	58.00	3	58.57	58.40	-1	28,078	0.00%
2021/10/22	7	58.33	0.7	58.40	58.30	6.3	29,110	0.02%
2021/10/21	4	58.55	1	58.90	58.70	3	29,638	0.01%
2021/10/19	2	58.55	4	59.00	58.40	-2	31,486	-0.01%
2021/10/18	0	0.00	3.1	58.86	58.70	-3.1	32,501	-0.01%
2021/10/15	2	58.30	31	57.79	58.30	-29	32,787	-0.09%
2021/10/14	2.2	56.60	7	56.53	56.60	-4.8	33,317	-0.01%
2021/10/13	5	56.40	1	57.00	56.20	4	33,994	0.01%
2021/10/12	5	56.02	0	0.00	56.40	5	34,767	0.01%
2021/10/08	5	57.16	0	0.00	57.10	5	35,161	0.01%
2021/10/07	10	57.38	6.1	57.40	57.10	3.9	35,822	0.01%
2021/10/06	10	57.30	2.5	57.08	57.10	7.5	36,388	0.02%
2021/10/05	11	56.16	0.5	56.60	56.40	10.5	37,311	0.03%
2021/10/04	0	0.00	150.3	57.10	56.60	-150.3	37,369	-0.40%	大賣/鉅額交易
2021/10/01	9	56.83	17.3	56.92	56.90	-8.3	37,567	-0.02%
2021/09/30	2	57.90	5	57.90	57.90	-3	37,394	-0.01%
2021/09/29	6	57.92	0	0.00	58.00	6	37,382	0.02%
2021/09/28	17	58.73	15	58.87	59.00	2	37,072	0.01%
2021/09/27	10	58.20	23.2	58.30	58.70	-13.2	36,833	-0.04%
2021/09/24	7	57.91	1	58.00	57.80	6	36,647	0.02%
2021/09/23	6	57.15	13	57.48	57.50	-7	36,726	-0.02%
2021/09/22	30.2	56.59	22.6	56.88	56.80	7.6	36,863	0.02%
2021/09/17	17	59.18	5	60.00	58.90	12	35,916	0.03%
2021/09/16	27.2	59.60	19	60.04	59.70	8.2	35,754	0.02%
2021/09/15	6	59.43	0	0.00	59.50	6	35,725	0.02%
2021/09/14	13	59.93	4	60.20	59.80	9	36,050	0.02%
2021/09/13	212	60.07	28.4	59.93	59.90	183.6	35,934	0.51%	大買/鉅額交易
2021/09/10	0	0.00	2	59.20	59.20	-2	36,179	-0.01%
2021/09/09	5	58.18	0	0.00	58.70	5	36,410	0.01%
2021/09/08	3	58.90	11	58.36	58.50	-8	36,458	-0.02%
2021/09/07	16	59.17	4	59.28	59.20	12	36,413	0.03%
2021/09/06	4	59.20	10.1	59.35	59.20	-6.1	36,440	-0.02%
2021/09/03	30	59.49	88	59.68	59.60	-58	36,509	-0.16%
2021/09/02	8	58.39	20	58.90	58.70	-12	36,261	-0.03%
2021/09/01	22	59.26	24	59.70	59.20	-2	36,128	-0.01%
2021/08/31	24	59.56	330	59.04	59.60	-306	35,983	-0.85%	大賣/鉅額交易
2021/08/30	322	58.57	139	59.08	59.50	183	35,573	0.51%	大買/大賣/鉅額交易
2021/08/27	11	56.95	26.2	57.39	57.70	-15.2	34,791	-0.04%
2021/08/26	31	55.88	35	56.00	56.00	-4	34,212	-0.01%
2021/08/25	6	55.80	2	56.00	56.00	4	34,213	0.01%
2021/08/24	6	55.55	13.3	55.44	55.80	-7.3	34,194	-0.02%
2021/08/23	0	0.00	15.3	55.09	55.10	-15.3	34,292	-0.04%
2021/08/20	9	53.77	15.4	53.66	53.70	-6.4	34,591	-0.02%
2021/08/19	12.2	54.08	5	54.56	53.80	7.2	35,416	0.02%
2021/08/18	7.2	54.14	2	54.25	54.40	5.2	35,187	0.01%
2021/08/17	5	54.42	2	54.55	54.70	3	35,285	0.01%
2021/08/16	7	54.29	15	53.60	54.30	-8	35,474	-0.02%
2021/08/13	9	55.04	10	55.40	55.00	-1	36,182	0.00%
2021/08/12	2	55.90	5.4	56.02	56.00	-3.3	36,421	-0.01%
2021/08/11	18	55.77	13.1	55.95	56.00	4.9	37,296	0.01%
2021/08/10	4	54.95	1	55.50	54.90	3	37,950	0.01%
2021/08/09	2	54.90	1.3	55.35	55.20	0.7	38,888	0.00%
2021/08/06	2	55.05	6	55.22	55.10	-4	39,246	-0.01%
2021/08/05	4.1	55.18	1	55.40	55.20	3.1	40,324	0.01%
2021/08/03	3	55.07	0	0.00	55.40	3	44,489	0.01%
2021/08/02	0	0.00	8	54.94	55.80	-8	45,914	-0.02%
2021/07/30	0	0.00	1	54.10	54.30	-1	46,113	0.00%
2021/07/29	1	54.50	6	54.40	54.80	-5	46,829	-0.01%
2021/07/28	38.1	53.71	2	53.40	53.80	36.1	47,764	0.08%
2021/07/27	26	55.27	9	55.36	55.00	17	47,571	0.04%
2021/07/26	141.1	57.02	0	56.20	56.20	141.1	48,078	0.29%	大買/鉅額交易
2021/07/23	23	60.18	41.2	60.19	60.30	-18.2	47,224	-0.04%
2021/07/22	4	60.15	70.6	59.91	60.10	-66.6	46,760	-0.14%
2021/07/21	13	58.05	55	58.47	58.30	-42	46,106	-0.09%
2021/07/20	26	58.02	3	58.40	57.90	23	46,010	0.05%
2021/07/19	7	59.74	6	60.02	59.70	1	45,057	0.00%
2021/07/16	2.6	59.65	18.2	59.30	59.80	-15.5	44,842	-0.03%
2021/07/15	6	57.85	32.3	58.33	58.10	-26.3	44,376	-0.06%
2021/07/14	19	57.14	13.1	57.16	57.00	5.9	44,314	0.01%
2021/07/13	3	56.53	42	56.62	56.10	-39	44,523	-0.09%
2021/07/12	80	56.12	122	56.38	55.70	-42	44,050	-0.10%	大賣/
2021/07/09	6.2	53.80	3	54.00	53.80	3.2	43,356	0.01%
2021/07/08	2	54.30	2	54.30	54.40	0	43,206	0.00%
2021/07/07	10	53.70	0	0.00	54.00	10	43,295	0.02%
2021/07/06	0	0.00	1	54.30	54.10	-1	43,898	0.00%
2021/07/05	51.2	54.20	7.6	54.28	54.20	43.6	44,023	0.10%
2021/07/02	0.2	53.95	0.5	53.70	53.90	-0.3	44,053	0.00%
2021/07/01	3	53.90	205	54.00	53.90	-202	44,129	-0.46%	大賣/鉅額交易
2021/06/30	26	53.91	0	0.00	53.90	26	44,225	0.06%
2021/06/29	13	53.83	0	0.00	53.70	13	44,258	0.03%
2021/06/28	8	54.33	0	0.00	54.30	8	44,316	0.02%
2021/06/25	12	54.26	22.1	54.19	54.30	-10.1	44,617	-0.02%
2021/06/24	1	53.80	2	53.75	53.80	-1	44,881	0.00%
2021/06/23	206	53.76	4	53.45	54.10	202	45,398	0.44%	大買/鉅額交易
2021/06/22	2	52.60	2	52.85	52.60	0	45,248	0.00%
2021/06/21	18.1	52.07	5	52.10	52.00	13.1	45,507	0.03%
2021/06/18	13	53.49	0	0.00	53.60	13	45,701	0.03%
2021/06/17	3	53.63	2	53.90	54.00	1	45,680	0.00%
2021/06/16	0	0.00	2	53.80	54.30	-2	46,507	0.00%
2021/06/15	0	0.00	13.6	54.45	54.30	-13.6	46,545	-0.03%
2021/06/11	1	54.50	4	55.00	54.50	-3	46,897	-0.01%
2021/06/10	0	0.00	16	54.58	54.70	-16	46,959	-0.03%
2021/06/09	6.1	54.17	0	0.00	54.30	6.1	47,718	0.01%
2021/06/08	5	54.70	1	55.20	54.80	4	48,075	0.01%
2021/06/07	6	53.95	26	54.88	54.70	-20	49,977	-0.04%
2021/06/04	8	54.88	10	55.15	55.00	-2	50,528	0.00%
2021/06/03	18	55.89	25.6	56.00	55.80	-7.6	51,515	-0.01%
2021/06/02	9	55.86	2	56.00	56.30	7	51,779	0.01%
2021/06/01	0	0.00	4	55.70	55.80	-4	51,618	-0.01%
2021/05/31	0	0.00	26.1	56.02	55.90	-26.1	51,771	-0.05%
2021/05/28	0	0.00	19	55.24	55.50	-19	51,748	-0.04%
2021/05/27	15	53.30	5	53.56	54.40	10	51,388	0.02%
2021/05/26	4	54.10	30	54.08	54.40	-26	51,390	-0.05%
2021/05/25	2	54.50	11.1	54.55	54.30	-9.1	52,113	-0.02%
2021/05/24	5	53.46	0.1	53.70	53.90	4.9	52,112	0.01%
2021/05/21	60	54.03	141	54.95	54.20	-81	52,164	-0.16%	大賣/
2021/05/20	7.1	53.72	13.2	54.55	53.30	-6.1	51,138	-0.01%
2021/05/19	13	54.22	60.1	54.19	54.30	-47.1	50,805	-0.09%
2021/05/18	29	51.86	74.2	53.19	53.50	-45.2	50,042	-0.09%
2021/05/17	130.1	49.38	43	49.02	48.65	87.1	49,415	0.18%	大買/
2021/05/14	32	51.55	268	51.02	51.50	-236	48,429	-0.49%	大賣/鉅額交易
2021/05/13	20	51.04	52.3	51.19	51.10	-32.3	47,837	-0.07%
2021/05/12	97.1	53.85	288.2	53.31	52.30	-191.1	46,707	-0.41%	大賣/鉅額交易
2021/05/11	62.2	56.84	69.1	57.56	56.60	-6.9	44,799	-0.02%
2021/05/10	58	57.42	119.3	57.86	58.20	-61.3	42,722	-0.14%	大賣/
2021/05/07	6	55.03	42	54.99	55.10	-36	41,585	-0.09%
2021/05/06	22	54.10	13.2	54.30	54.40	8.8	41,421	0.02%
2021/05/05	6.2	54.33	83.6	53.50	53.60	-77.4	40,596	-0.19%
2021/05/04	51	52.12	85	52.33	51.70	-34	39,590	-0.09%
2021/05/03	53	53.42	54.4	53.30	52.60	-1.4	38,914	0.00%
2021/04/29	14	52.34	24	52.46	52.30	-10	38,083	-0.03%
2021/04/28	11	53.14	7.3	52.98	53.00	3.7	37,858	0.01%
2021/04/27	0	0.00	17	52.41	52.90	-17	37,854	-0.04%
2021/04/26	32	52.14	20.2	51.99	52.10	11.8	37,332	0.03%
2021/04/23	7	50.86	3	50.80	50.90	4	37,028	0.01%
2021/04/22	27	51.23	105	50.90	50.70	-78	37,188	-0.21%	大賣/
2021/04/21	68	50.59	7	50.49	50.90	61	36,739	0.17%
2021/04/20	24	51.51	1	51.20	51.40	23	36,446	0.06%
2021/04/19	16	51.62	34.8	51.07	51.60	-18.8	36,139	-0.05%
2021/04/16	32	49.44	2	49.75	49.85	30	35,728	0.08%
2021/04/15	30	49.74	29.6	49.48	49.80	0.4	36,111	0.00%
2021/04/14	11	48.60	2	49.15	48.55	9	35,836	0.03%
2021/04/13	2	49.38	23	49.33	49.00	-21	35,813	-0.06%
2021/04/12	11	48.75	34	48.77	48.80	-23	35,490	-0.06%
2021/04/09	8	47.20	5	47.22	47.25	3	34,922	0.01%
2021/04/08	12	47.62	17	47.61	47.65	-5	34,974	-0.01%
2021/04/07	2	47.60	18	48.04	48.00	-16	35,423	-0.05%
2021/04/06	10.2	48.00	25	48.19	48.00	-14.8	35,289	-0.04%
2021/04/01	27.2	47.94	14	48.09	47.95	13.2	35,054	0.04%
2021/03/31	31	48.00	33	48.22	47.95	-2	34,785	-0.01%
2021/03/30	7	47.77	16	47.89	48.00	-9	34,421	-0.03%
2021/03/29	127.3	47.84	11	48.02	48.00	116.3	34,025	0.34%	大買/鉅額交易
2021/03/26	7.3	47.40	100.8	47.46	47.60	-93.6	33,554	-0.28%
2021/03/25	15	46.73	25	46.69	46.85	-10	32,936	-0.03%
2021/03/24	8	46.46	33	46.44	46.50	-25	32,734	-0.08%
2021/03/23	141	46.64	76	46.70	46.80	65	32,299	0.20%	大買/
2021/03/22	7	45.03	8.3	45.24	45.60	-1.3	31,355	0.00%
2021/03/19	13	44.80	96.1	44.72	44.60	-83.1	31,210	-0.27%
2021/03/18	8	45.83	52.3	45.92	45.45	-44.3	30,492	-0.15%
2021/03/17	15	45.88	21	45.81	45.80	-6	30,786	-0.02%
2021/03/16	119	46.40	22	46.31	46.45	97	30,652	0.32%	大買/
2021/03/15	2	46.60	45.7	46.57	46.70	-43.7	30,476	-0.14%
2021/03/12	105.1	45.80	26.3	45.98	45.90	78.9	29,745	0.27%	大買/
2021/03/11	74	46.24	127.8	45.92	45.75	-53.8	29,369	-0.18%	大賣/
2021/03/10	53	44.49	36	44.45	44.55	17	27,637	0.06%
2021/03/09	26	43.90	63.4	43.86	44.30	-37.4	27,111	-0.14%
2021/03/08	39	42.92	16.1	42.93	42.90	22.9	26,040	0.09%
2021/03/05	11.2	42.29	14	42.36	42.55	-2.8	25,732	-0.01%
2021/03/04	6	42.30	0	0.00	42.35	6	26,329	0.02%
2021/03/03	2	42.35	5	42.44	42.55	-3	26,140	-0.01%
2021/03/02	7	42.12	4	42.68	41.90	3	25,848	0.01%
2021/02/26	107	42.61	2	43.15	41.95	105	25,574	0.41%	大買/鉅額交易
2021/02/25	25	43.23	67	43.30	43.60	-42	24,484	-0.17%
2021/02/24	15	42.85	42	42.90	42.65	-27	23,685	-0.11%
2021/02/23	17	42.64	33	42.49	42.70	-16	23,411	-0.07%
2021/02/22	16	41.92	8.9	42.13	42.05	7.1	23,044	0.03%
2021/02/19	6.1	41.71	14	41.76	41.85	-7.9	23,212	-0.03%
2021/02/18	11	42.33	81.4	42.27	42.20	-70.4	23,510	-0.30%
2021/02/17	13	41.50	64	41.52	41.95	-51	23,256	-0.22%
2021/02/05	11.2	40.91	3	40.60	40.60	8.2	22,569	0.04%
2021/02/04	23	40.55	226	40.55	40.70	-203	22,690	-0.89%	大賣/鉅額交易
2021/02/03	1	40.40	3	40.35	40.30	-2	23,248	-0.01%
2021/02/02	59	40.33	32	40.33	40.30	27	23,781	0.11%
2021/02/01	7	39.91	21	40.00	39.90	-14	23,619	-0.06%
2021/01/29	20	39.96	8	39.91	39.90	12	23,454	0.05%
2021/01/28	225	40.14	4.9	40.13	40.10	220.1	23,051	0.95%	大買/鉅額交易
2021/01/27	1	40.50	0	0.00	40.50	1	22,758	0.00%
2021/01/26	10	40.57	7	40.79	40.50	3	22,636	0.01%
2021/01/25	13	41.01	7	40.66	41.00	6	22,281	0.03%
2021/01/22	3	40.65	12	40.70	40.55	-9	22,278	-0.04%
2021/01/21	14	40.88	1	40.70	40.65	13	22,163	0.06%
2021/01/20	78.4	41.02	20	40.65	40.65	58.4	22,023	0.27%
2021/01/19	11	41.40	68	41.35	41.35	-57	21,456	-0.27%
2021/01/18	33	41.31	15	41.24	41.20	18	21,418	0.08%
2021/01/15	17	41.92	68	41.96	41.80	-51	21,144	-0.24%
2021/01/14	3	42.35	0	0.00	42.50	3	20,941	0.01%
2021/01/13	4	42.41	12.6	42.36	42.40	-8.6	20,773	-0.04%
2021/01/12	27	42.47	3	42.80	42.30	24	20,539	0.12%
2021/01/11	69	42.66	5	42.64	42.60	64	20,111	0.32%
2021/01/08	49	42.62	65	42.57	42.85	-16	19,630	-0.08%
2021/01/07	6	42.00	7	41.91	41.90	-1	19,033	-0.01%
2021/01/06	22	41.80	2	41.90	41.55	20	18,772	0.11%
2021/01/05	1.2	41.96	16.6	42.03	42.10	-15.4	18,538	-0.08%
2021/01/04	1	42.00	15	42.05	42.05	-14	18,450	-0.08%
2020/12/31	34	42.33	6	42.36	42.25	28	18,361	0.15%
2020/12/30	77	41.92	57	41.77	42.20	20	18,042	0.11%
2020/12/29	3	41.35	2	41.40	41.35	1	17,439	0.01%
2020/12/28	4	41.20	8	41.24	41.30	-4	17,426	-0.02%
2020/12/25	0	0.00	40	41.09	41.15	-40	17,445	-0.23%
2020/12/24	7	41.11	1	41.20	41.00	6	17,480	0.03%
2020/12/23	0	0.00	11	40.95	40.95	-11	17,482	-0.06%
2020/12/22	11	41.10	10	41.35	41.05	1	17,563	0.01%
2020/12/21	0	0.00	25	41.55	41.55	-25	17,838	-0.14%
2020/12/18	5	41.05	0	0.00	41.20	5	17,909	0.03%
2020/12/17	1	41.25	0	0.00	41.35	1	17,886	0.01%
2020/12/16	1	41.30	0	0.00	41.55	1	18,034	0.01%
2020/12/15	15	41.15	15	40.98	41.10	0	18,107	0.00%
2020/12/14	5	41.75	2	42.00	41.80	3	18,052	0.02%
2020/12/11	77	42.06	77	41.87	41.95	0	17,874	0.00%
2020/12/10	0	0.00	15	41.37	41.45	-15	17,252	-0.09%
2020/12/09	3	40.73	100	40.95	41.00	-97	16,918	-0.57%
2020/12/08	1	40.55	0	0.00	40.95	1	16,800	0.01%
2020/12/07	8.2	40.81	0	0.00	40.95	8.2	16,625	0.05%
2020/12/04	12	40.31	40	40.75	40.75	-28	16,401	-0.17%
2020/12/03	1	40.45	0	0.00	40.30	1	16,082	0.01%
2020/12/02	12	40.53	0	0.00	40.50	12	15,847	0.08%
2020/12/01	115	40.56	1	40.50	40.70	114	15,754	0.72%	大買/鉅額交易
2020/11/30	58	40.57	3	40.85	40.40	55	15,706	0.35%
2020/11/27	22	41.33	8.1	41.35	41.35	13.9	15,118	0.09%
2020/11/26	50	41.44	0	0.00	41.50	50	15,129	0.33%
2020/11/25	10	41.50	1	41.75	41.45	9	15,243	0.06%
2020/11/24	0.1	41.60	16	41.56	41.50	-15.9	15,216	-0.10%
2020/11/23	0	0.00	4	41.70	41.70	-4	15,219	-0.03%
2020/11/20	10.1	41.14	0	0.00	41.30	10.1	15,158	0.07%
2020/11/19	10	41.55	4	41.54	41.50	6	15,078	0.04%
2020/11/18	4	41.66	20	41.69	41.80	-16	14,889	-0.11%
2020/11/17	48	41.42	135	41.35	41.50	-87	14,523	-0.60%	大賣/
2020/11/13	1.1	40.45	8	40.49	40.55	-6.9	14,240	-0.05%
2020/11/12	11.6	40.41	5	40.70	40.55	6.6	14,160	0.05%
2020/11/11	19.1	40.99	35	40.91	41.25	-15.9	13,958	-0.11%
2020/11/10	17	40.27	53.9	40.19	40.40	-36.9	13,287	-0.28%
2020/11/09	0	39.50	47	39.56	39.60	-47	12,736	-0.37%
2020/11/06	0.3	39.20	4	39.28	39.30	-3.7	12,766	-0.03%
2020/11/04	0	0.00	18	39.03	39.15	-18	13,025	-0.14%
2020/11/03	10	38.95	26	38.89	38.90	-16	12,916	-0.12%
2020/11/02	0	0.00	11.1	38.41	38.65	-11.1	12,939	-0.09%
2020/10/30	1	38.45	3	38.32	38.40	-2	12,953	-0.02%
2020/10/29	13	38.21	0	0.00	38.15	13	12,795	0.10%
2020/10/27	0	0.00	1	38.65	38.60	-1	13,093	-0.01%
2020/10/26	1	38.70	5	38.80	38.95	-4	13,285	-0.03%
2020/10/23	16	38.50	0	0.00	38.60	16	13,364	0.12%
2020/10/22	0	0.00	30	38.50	38.50	-30	13,557	-0.22%
2020/10/21	16	38.45	0	0.00	38.40	16	13,560	0.12%
2020/10/20	20.1	38.28	0	0.00	38.45	20.1	13,633	0.15%
2020/10/19	0	0.00	2	38.40	38.40	-2	13,674	-0.01%
2020/10/16	5	38.20	1	38.15	38.15	4	13,761	0.03%
2020/10/15	3	38.32	1	38.30	38.20	2	13,918	0.01%
2020/10/14	11	38.61	0	0.00	38.60	11	13,826	0.08%
2020/10/12	10.3	38.46	0	0.00	38.60	10.3	13,841	0.07%
2020/10/08	2	38.40	4.7	38.43	38.45	-2.7	13,875	-0.02%
2020/10/07	3	38.68	0	0.00	38.60	3	13,829	0.02%
2020/10/06	3	38.65	2	38.70	38.65	1	13,931	0.01%
2020/10/05	3	38.50	0	0.00	38.45	3	14,007	0.02%
2020/09/30	1	38.60	0	0.00	38.60	1	14,128	0.01%
2020/09/29	0	0.00	6	38.78	38.70	-6	14,196	-0.04%
2020/09/28	2	38.38	3	38.45	38.55	-1	14,372	-0.01%
2020/09/25	6	38.18	0	0.00	38.10	6	14,579	0.04%
2020/09/24	68	38.28	30	38.45	38.00	38	14,574	0.26%
2020/09/23	18	38.76	0	0.00	39.00	18	14,327	0.13%
2020/09/22	25	38.92	22	38.90	39.00	3	14,432	0.02%
2020/09/21	18	39.27	5	39.15	39.10	13	14,877	0.09%
2020/09/18	38	39.59	2	39.60	39.50	36	14,881	0.24%
2020/09/17	6	39.69	0	0.00	39.65	6	14,810	0.04%
2020/09/16	1	40.05	0.3	40.10	40.20	0.7	14,831	0.00%
2020/09/15	5	40.00	5	40.00	40.10	0	14,830	0.00%
2020/09/14	0	0.00	2	39.83	40.10	-2	14,989	-0.01%
2020/09/11	3	39.78	8	39.88	39.90	-5	15,115	-0.03%
2020/09/10	2.3	39.71	0	0.00	39.75	2.3	15,285	0.01%
2020/09/09	17	39.21	0	0.00	39.45	17	15,487	0.11%
2020/09/08	0	0.00	1	39.40	39.55	-1	15,642	-0.01%
2020/09/07	2	39.45	0	0.00	39.35	2	15,853	0.01%
2020/09/04	11	39.50	12	39.53	39.45	-1	16,308	-0.01%
2020/09/03	7	39.72	0	0.00	39.85	7	16,380	0.04%
2020/09/02	1	39.55	0	0.00	39.55	1	16,465	0.01%
2020/08/31	2	39.85	0	0.00	39.85	2	16,599	0.01%
2020/08/28	11	39.94	0	0.00	39.95	11	16,722	0.07%
2020/08/27	2	40.08	0	0.00	40.00	2	17,168	0.01%
2020/08/26	0	0.00	10.3	40.21	40.55	-10.3	17,279	-0.06%
2020/08/25	19	40.45	0	0.00	40.50	19	17,329	0.11%
2020/08/24	0	0.00	0.7	39.95	39.90	-0.7	17,594	0.00%
2020/08/21	36	39.96	0	0.00	39.85	36	17,819	0.20%
2020/08/20	54	40.01	9	39.81	39.80	45	17,855	0.25%
2020/08/19	2	40.95	11	40.93	40.55	-9	17,898	-0.05%
2020/08/18	3	40.50	0	0.00	40.60	3	17,722	0.02%
2020/08/17	2	40.65	0	0.00	40.70	2	17,842	0.01%
2020/08/14	1	40.30	0	0.00	40.30	1	17,866	0.01%
2020/08/13	0	0.00	5	40.50	40.70	-5	17,963	-0.03%
2020/08/12	5	40.15	0	0.00	40.45	5	17,944	0.03%
2020/08/11	23	40.09	3	40.03	39.95	20	17,791	0.11%
2020/08/06	32	40.14	1	40.25	40.20	31	17,597	0.18%
2020/08/05	3.3	39.87	10.4	39.76	39.85	-7.1	17,608	-0.04%
2020/08/04	1	39.70	1	39.65	39.80	0	17,688	0.00%
2020/08/03	13	39.53	141	39.51	39.25	-128	17,735	-0.72%	大賣/鉅額交易
2020/07/31	38	39.74	25	39.70	39.60	13	17,563	0.07%
2020/07/30	46	40.17	2.3	39.84	40.10	43.7	17,425	0.25%
2020/07/29	25	40.20	1.1	40.10	40.10	23.9	17,321	0.14%
2020/07/28	23	39.72	0	0.00	39.65	23	17,566	0.13%
2020/07/27	21	39.94	2	40.10	39.75	19	17,939	0.11%
2020/07/24	77	40.22	63	40.10	40.10	14	18,009	0.08%
2020/07/23	2	40.45	0	0.00	40.35	2	17,974	0.01%
2020/07/22	15	40.55	6	40.55	40.65	9	18,028	0.05%
2020/07/21	2	40.40	0	0.00	40.40	2	17,927	0.01%
2020/07/20	1.5	40.45	5	40.50	40.40	-3.5	17,759	-0.02%
2020/07/17	20	40.60	0	0.00	40.50	20	17,823	0.11%
2020/07/16	0	0.00	6	40.70	40.55	-6	17,975	-0.03%
2020/07/15	1	40.85	1	40.80	40.65	0	17,924	0.00%
2020/07/14	0	0.00	3	40.65	40.70	-3	18,075	-0.02%
2020/07/13	30	40.80	8	40.66	40.95	22	18,211	0.12%
2020/07/10	5	40.35	30	40.55	40.25	-25	18,277	-0.14%
2020/07/09	3	40.75	5	40.76	40.60	-2	18,417	-0.01%
2020/07/08	6.7	40.82	0	0.00	40.95	6.7	18,388	0.04%
2020/07/07	205	41.24	3	41.02	40.95	202	18,681	1.08%	大買/鉅額交易
2020/07/06	2.2	40.87	122	41.20	41.25	-119.8	18,613	-0.64%	大賣/鉅額交易
2020/07/03	1	40.70	2	40.70	40.75	-1	18,579	-0.01%
2020/07/02	1	40.45	10	40.40	40.30	-9	18,729	-0.05%
2020/07/01	5.8	40.24	4	40.31	40.35	1.8	18,993	0.01%
2020/06/30	130	41.90	31	41.90	41.85	99	18,782	0.53%	大買/
2020/06/29	11	41.95	6.1	41.92	41.90	4.9	18,456	0.03%
2020/06/24	3	42.25	11	42.35	42.20	-8	18,341	-0.04%
2020/06/23	0	0.00	45.4	42.25	42.30	-45.4	18,481	-0.25%
2020/06/22	1	42.05	17	42.10	42.10	-16	18,405	-0.09%
2020/06/19	7	42.02	10	42.05	42.10	-3	18,574	-0.02%
2020/06/18	1	42.05	15	42.07	42.15	-14	18,626	-0.08%
2020/06/17	2	42.00	69	42.14	42.20	-67	18,642	-0.36%
2020/06/16	10	41.50	8	41.72	41.90	2	19,027	0.01%
2020/06/15	29	41.08	21	40.95	40.90	8	19,490	0.04%
2020/06/12	27	40.59	12	40.61	40.70	15	19,726	0.08%
2020/06/11	31	42.10	80	41.49	41.00	-49	20,145	-0.24%
2020/06/10	1	42.30	132	42.17	42.35	-131	20,108	-0.65%	大賣/鉅額交易
2020/06/09	0	0.00	5	42.00	42.00	-5	20,714	-0.02%
2020/06/08	0	0.00	4	41.88	41.90	-4	21,246	-0.02%
2020/06/05	0.2	41.50	0	0.00	41.60	0.2	21,311	0.00%
2020/06/04	23	41.53	11	41.45	41.55	12	21,536	0.06%
2020/06/03	20.2	41.08	226	40.92	41.40	-205.8	21,897	-0.94%	大賣/鉅額交易
2020/06/02	10	40.40	5	40.42	40.35	5	21,748	0.02%
2020/06/01	2	40.25	6	40.32	40.25	-4	21,626	-0.02%
2020/05/29	5.9	39.40	38	39.91	40.05	-32.1	21,638	-0.15%
2020/05/28	27	39.86	1	40.00	39.50	26	21,492	0.12%
2020/05/27	1	40.00	1	40.25	40.15	0	21,928	0.00%
2020/05/26	1	40.00	25	39.92	39.90	-24	22,372	-0.11%
2020/05/25	11	39.15	2	39.18	39.15	9	22,190	0.04%
2020/05/22	16.8	39.36	5	39.48	39.25	11.8	22,264	0.05%
2020/05/21	42.9	39.89	11	39.84	39.95	31.9	22,347	0.14%
2020/05/20	0	0.00	49	39.65	39.65	-49	22,296	-0.22%
2020/05/19	21	39.40	11	39.44	39.45	10	22,238	0.04%
2020/05/18	5	39.10	0	0.00	39.00	5	22,156	0.02%
2020/05/15	30	39.06	11	39.15	39.05	19	22,160	0.09%
2020/05/14	11	39.28	3.2	39.27	39.15	7.8	22,118	0.04%
2020/05/13	27.9	39.44	0	0.00	39.55	27.9	22,045	0.13%
2020/05/12	10	39.55	16	39.42	39.60	-6	22,039	-0.03%
2020/05/11	4	39.76	22	39.83	39.60	-18	22,106	-0.08%
2020/05/08	4.3	39.20	36	39.25	39.25	-31.7	22,176	-0.14%
2020/05/07	7	38.95	4	38.96	38.85	3	22,167	0.01%
2020/05/06	15	38.61	34	38.63	38.80	-19	22,195	-0.09%
2020/05/05	35	39.03	21	38.95	38.90	14	22,223	0.06%
2020/05/04	121	38.60	111	38.95	38.80	10	22,279	0.04%	大買/大賣/
2020/04/30	13.2	39.68	58.4	39.52	39.90	-45.2	22,046	-0.21%
2020/04/29	9	38.56	36	38.59	38.45	-27	21,797	-0.12%
2020/04/28	12	38.06	16	38.01	38.00	-4	21,841	-0.02%
2020/04/27	0	0.00	22	37.75	38.00	-22	22,663	-0.10%
2020/04/24	14	37.02	0	0.00	37.05	14	22,655	0.06%
2020/04/23	10	37.00	1	37.55	37.25	9	22,786	0.04%
2020/04/22	36	36.85	5	37.15	37.20	31	22,804	0.14%
2020/04/21	9	37.17	25	37.81	37.00	-16	22,784	-0.07%
2020/04/17	13	38.27	32	38.48	38.20	-19	23,025	-0.08%
2020/04/16	29	37.73	23	37.64	37.80	6	22,915	0.03%
2020/04/15	15	38.14	18.7	38.14	38.30	-3.7	22,791	-0.02%
2020/04/14	22	37.84	22	37.76	38.00	0	22,766	0.00%
2020/04/13	15	37.41	20.1	37.39	37.40	-5.1	22,579	-0.02%
2020/04/10	98	37.48	58.2	37.36	37.80	39.8	22,597	0.18%
2020/04/09	5	36.15	20	36.14	36.20	-15	22,305	-0.07%
2020/04/08	30	35.84	25	35.58	35.75	5	22,189	0.02%
2020/04/07	11.3	35.27	4	35.41	35.35	7.3	21,984	0.03%
2020/04/06	16	35.08	23	35.16	35.05	-7	21,787	-0.03%
2020/04/01	13	35.36	86	35.36	35.25	-73	21,471	-0.34%
2020/03/31	24	35.66	25	35.70	35.30	-1	21,392	0.00%
2020/03/30	27	35.07	13	35.31	35.80	14	21,116	0.07%
2020/03/27	39	35.93	6	35.76	35.80	33	20,967	0.16%
2020/03/26	0.1	35.40	22	35.32	35.25	-21.9	20,711	-0.11%
2020/03/25	23	35.36	19	35.51	35.30	4	20,728	0.02%
2020/03/24	2	34.95	40	35.04	34.65	-38	20,552	-0.18%
2020/03/23	42	34.41	3	34.37	34.15	39	20,477	0.19%
2020/03/20	29.8	35.06	25.3	35.05	35.10	4.5	20,413	0.02%
2020/03/19	96	33.87	7	34.02	34.00	89	19,997	0.45%
2020/03/18	46	34.86	15	34.85	34.65	31	19,782	0.16%
2020/03/17	76	35.01	29	35.01	35.00	47	19,559	0.24%
2020/03/16	28	36.38	105	36.10	35.80	-77	19,289	-0.40%	大賣/
2020/03/13	41	35.37	14	35.64	37.00	27	18,926	0.14%
2020/03/12	39.4	37.84	32	38.11	37.50	7.4	18,171	0.04%
2020/03/11	11	39.02	20	39.00	38.60	-9	17,595	-0.05%
2020/03/10	4.3	38.91	13	38.92	39.00	-8.8	17,509	-0.05%
2020/03/09	33	38.60	16	38.73	38.55	17	17,666	0.10%
2020/03/06	32	39.54	16	39.51	39.50	16	16,962	0.09%
2020/03/05	18	40.14	25	40.10	40.15	-7	16,604	-0.04%
2020/03/04	20	39.76	9	39.69	39.75	11	16,734	0.07%
2020/03/03	10	39.87	1,010	39.88	39.80	-1,000	16,625	-6.01%	大賣/鉅額交易
2020/03/02	32	39.32	13	39.45	39.50	19	16,401	0.12%
2020/02/27	227	40.21	11.6	40.32	40.05	215.4	16,358	1.32%	大買/鉅額交易
2020/02/26	36	40.46	0	0.00	40.65	36	15,944	0.23%
2020/02/25	12	40.78	4	40.50	40.70	8	15,823	0.05%
2020/02/24	7	40.96	0	0.00	40.85	7	15,822	0.04%
2020/02/21	7	41.31	0	0.00	41.30	7	15,705	0.04%
2020/02/20	15	41.67	35	41.64	41.60	-20	15,756	-0.13%
2020/02/19	22	41.72	1	41.75	41.75	21	15,831	0.13%
2020/02/18	11	41.34	2	41.28	41.50	9	15,879	0.06%
2020/02/17	3	41.32	11	41.35	41.40	-8	15,918	-0.05%
2020/02/14	0	0.00	5	41.60	41.65	-5	15,980	-0.03%
2020/02/13	0.1	41.70	17	41.64	41.60	-16.9	16,248	-0.10%
2020/02/12	0	0.00	211	41.80	41.80	-211	16,482	-1.28%	大賣/鉅額交易
2020/02/11	7	41.53	14	41.63	41.65	-7	16,604	-0.04%
2020/02/10	0	0.00	14	40.79	40.90	-14	17,085	-0.08%
2020/02/07	5	40.98	0	0.00	41.05	5	18,245	0.03%
2020/02/06	22.2	41.21	7	41.29	41.50	15.2	18,469	0.08%
2020/02/05	0	0.00	3	40.83	40.95	-3	18,523	-0.02%
2020/02/04	11	40.67	7	40.45	40.70	4	18,629	0.02%
2020/02/03	6.2	40.04	7	39.93	40.20	-0.8	18,821	0.00%
2020/01/31	4	40.83	0	0.00	40.65	4	18,706	0.02%
2020/01/30	51.4	41.12	12.1	41.02	40.60	39.3	18,516	0.21%
2020/01/20	14	43.10	7	43.09	43.10	7	17,715	0.04%
2020/01/17	57	42.96	2	43.00	43.10	55	17,677	0.31%
2020/01/16	1.7	42.84	0	0.00	42.95	1.7	17,637	0.01%
2020/01/15	3	42.85	3.6	42.77	42.90	-0.6	17,693	0.00%
2020/01/14	0	0.00	9	43.00	42.85	-9	17,768	-0.05%
2020/01/13	0	0.00	4.2	42.75	42.85	-4.2	17,602	-0.02%
2020/01/10	0	42.05	3	42.10	42.05	-3	17,528	-0.02%
2020/01/09	1.2	41.92	0.2	42.00	42.00	1.1	17,525	0.01%
2020/01/08	4	41.90	0	0.00	41.80	4	17,684	0.02%
2020/01/07	0	0.00	19	42.20	42.20	-19	17,626	-0.11%
2020/01/06	17	42.44	25.6	42.42	42.25	-8.6	17,702	-0.05%
2020/01/03	0	0.00	11	42.68	42.80	-11	17,577	-0.06%
2020/01/02	3	42.62	0	0.00	42.55	3	17,567	0.02%
2019/12/31	10	42.59	0	0.00	42.55	10	17,551	0.06%
2019/12/30	12	42.58	11	42.65	42.70	1	17,595	0.01%
2019/12/27	4	42.65	1	42.70	42.70	3	17,644	0.02%
2019/12/26	12.1	42.61	2.5	42.61	42.65	9.6	17,649	0.05%
2019/12/25	3	42.60	1	42.65	42.60	2	17,752	0.01%
2019/12/24	1	42.65	3	42.70	42.65	-2	17,858	-0.01%
2019/12/23	0	0.00	1.1	42.66	42.80	-1.1	17,963	-0.01%
2019/12/20	3	42.70	6	42.74	42.80	-3	17,985	-0.02%
2019/12/19	2.1	42.70	7	43.00	42.70	-4.9	17,911	-0.03%
2019/12/18	0.3	42.95	15.7	42.95	43.00	-15.4	17,810	-0.09%
2019/12/17	2.1	42.76	0	0.00	42.95	2.1	17,822	0.01%
2019/12/16	10	42.85	6	42.88	42.90	4	17,741	0.02%
2019/12/13	4	42.86	28.4	42.86	42.90	-24.4	17,562	-0.14%
2019/12/12	30	42.48	15.8	42.53	42.45	14.2	17,156	0.08%
2019/12/11	3	42.40	24	42.17	42.40	-21	16,948	-0.12%
2019/12/10	8	41.57	4	41.56	41.70	4	16,686	0.02%
2019/12/09	11	41.27	12	41.30	41.30	-1	16,725	-0.01%
2019/12/06	16	41.25	4.5	41.29	41.25	11.5	16,803	0.07%
2019/12/05	28.2	41.50	3.3	41.47	41.50	24.9	16,719	0.15%
2019/12/04	41.3	41.31	37.2	41.35	41.30	4.1	16,638	0.02%
2019/12/03	4	41.69	3	41.80	41.75	1	16,293	0.01%
2019/12/02	4	41.64	0	0.00	41.65	4	16,325	0.02%
2019/11/29	25	41.95	11	42.02	41.70	14	16,305	0.09%
2019/11/28	3	42.43	9.4	42.36	42.35	-6.4	16,108	-0.04%
2019/11/27	0	0.00	11	42.23	42.30	-11	16,237	-0.07%
2019/11/26	17	42.19	52	42.43	42.00	-35	16,257	-0.22%
2019/11/25	13	42.50	1	42.50	42.50	12	15,681	0.08%
2019/11/22	4	42.01	0.2	42.40	42.40	3.8	15,745	0.02%
2019/11/21	10	42.06	13	41.95	42.05	-3	15,785	-0.02%
2019/11/20	3	42.27	9	42.29	42.30	-6	15,725	-0.04%
2019/11/19	12.5	42.57	2	42.55	42.70	10.5	15,676	0.07%
2019/11/18	5	42.73	6	42.73	42.75	-1	15,622	-0.01%
2019/11/15	2	42.45	6	42.50	42.55	-4	15,615	-0.03%
2019/11/14	8.1	42.13	0	0.00	42.15	8.1	15,650	0.05%
2019/11/13	6.4	42.45	3	42.40	42.35	3.4	16,314	0.02%
2019/11/12	19	42.81	10	42.75	42.80	9	16,422	0.05%
2019/11/11	16	42.45	0	0.00	42.25	16	16,218	0.10%
2019/11/08	10.7	42.69	1	42.60	42.70	9.7	16,126	0.06%
2019/11/07	50	43.16	200	43.26	42.90	-150	15,987	-0.94%	大賣/鉅額交易
2019/11/06	122.1	42.50	68.4	42.78	43.00	53.7	15,346	0.35%	大買/
2019/11/05	11.2	41.39	24.4	41.31	41.45	-13.1	14,376	-0.09%
2019/11/04	10	40.80	0	0.00	40.95	10	14,252	0.07%
2019/11/01	22	40.31	0	0.00	40.10	22	14,271	0.15%
2019/10/31	11	40.50	0	0.00	40.30	11	14,303	0.08%
2019/10/30	28.4	40.91	0	0.00	40.85	28.4	14,093	0.20%
2019/10/28	5	41.05	35	41.10	41.00	-30	13,915	-0.22%
2019/10/25	0	0.00	2	41.00	41.00	-2	13,828	-0.01%
2019/10/24	25	41.03	0	0.00	41.15	25	13,751	0.18%
2019/10/23	10	41.10	4	40.96	40.95	6	13,685	0.04%
2019/10/22	4	41.44	4	41.39	41.50	0	13,627	0.00%
2019/10/21	1	41.25	3	41.28	41.30	-2	13,518	-0.01%
2019/10/18	1	41.05	3.8	41.26	41.30	-2.8	13,581	-0.02%
2019/10/17	3	40.97	0	0.00	41.30	3	13,439	0.02%
2019/10/16	17.5	40.90	2	40.88	41.10	15.5	13,435	0.12%
2019/10/15	76.1	40.70	5	40.58	40.55	71.1	13,414	0.53%
2019/10/14	47	40.69	2	40.65	40.65	45	13,459	0.33%
2019/10/09	4	40.50	2	40.55	40.55	2	13,440	0.01%
2019/10/08	4.2	40.62	1	40.85	40.50	3.2	13,540	0.02%
2019/10/07	3	40.53	2	40.60	40.40	1	13,502	0.01%
2019/10/04	1	40.35	8.7	40.39	40.60	-7.7	13,625	-0.06%
2019/10/03	17	40.35	17.3	40.38	40.30	-0.3	13,615	0.00%
2019/10/02	1	41.05	0	0.00	40.90	1	13,633	0.01%
2019/10/01	5	41.15	3	41.35	41.25	2	13,634	0.01%
2019/09/27	10	40.94	6	41.07	40.90	4	13,616	0.03%
2019/09/26	12	41.24	7	41.31	41.20	5	13,673	0.04%
2019/09/25	3	41.25	0	0.00	41.45	3	13,724	0.02%
2019/09/24	2	41.18	68	41.37	41.60	-66	14,042	-0.47%
2019/09/23	1	41.30	0	0.00	41.15	1	14,358	0.01%
2019/09/20	63	41.68	51	41.85	41.55	12	14,704	0.08%
2019/09/19	5	41.75	15	41.80	41.85	-10	14,570	-0.07%
2019/09/18	10	41.65	5	41.71	41.75	5	14,537	0.03%
2019/09/17	1	41.65	7	41.53	41.65	-6	14,537	-0.04%
2019/09/16	0	0.00	8	41.53	41.55	-8	14,558	-0.05%
2019/09/12	3	41.52	3	41.52	41.50	0	14,586	0.00%
2019/09/11	6	41.31	14	41.33	41.40	-8	14,658	-0.05%
2019/09/10	1	41.35	11	41.28	41.40	-10	14,594	-0.07%
2019/09/09	5	41.00	103	40.95	40.95	-98	14,497	-0.68%	大賣/
2019/09/06	5	40.80	111	40.61	40.80	-106	14,462	-0.73%	大賣/鉅額交易
2019/09/05	10.2	40.47	3	40.50	40.50	7.2	14,418	0.05%
2019/09/04	3	39.98	5	39.98	39.95	-2	14,295	-0.01%
2019/09/03	0	0.00	1	40.05	39.80	-1	14,539	-0.01%
2019/09/02	0	0.00	102	39.95	39.95	-102	14,675	-0.70%	大賣/鉅額交易
2019/08/30	1	39.90	22.5	39.93	40.15	-21.5	14,765	-0.15%
2019/08/29	11	39.50	0	0.00	39.50	11	14,673	0.07%
2019/08/28	0	0.00	66	39.95	39.95	-66	14,763	-0.45%
2019/08/27	2	39.75	1	39.75	39.75	1	14,766	0.01%
2019/08/26	60.8	39.35	122.3	39.50	39.50	-61.5	14,823	-0.41%	大賣/
2019/08/23	1.1	39.86	12	39.80	39.85	-11	14,870	-0.07%
2019/08/22	8.1	39.45	3	39.62	39.45	5.1	14,954	0.03%
2019/08/21	42.1	39.65	0	39.85	39.50	42.1	16,263	0.26%
2019/08/20	31	39.72	2	39.70	39.70	29	16,260	0.18%
2019/08/19	2	39.80	52	39.96	40.00	-50	16,339	-0.31%
2019/08/16	163	39.38	86	39.43	39.55	77	16,312	0.47%	大買/
2019/08/15	105	39.41	85	39.39	39.35	20	15,763	0.13%	大買/
2019/08/14	12	39.83	0	0.00	39.75	12	15,935	0.08%
2019/08/13	59	39.89	0	0.00	39.80	59	16,024	0.37%
2019/08/12	2	40.18	1	40.25	40.00	1	16,218	0.01%
2019/08/08	15	40.05	2	40.05	39.95	13	16,545	0.08%
2019/08/07	76	39.66	71	39.76	39.80	5	16,841	0.03%
2019/08/06	35	39.58	60	39.78	39.90	-25	17,733	-0.14%
2019/08/05	22	39.95	1	40.00	39.95	21	18,089	0.12%
2019/08/02	62	40.09	52	40.10	40.10	10	18,151	0.06%
2019/08/01	22.1	40.55	0	0.00	40.50	22.1	18,301	0.12%
2019/07/31	54	40.88	2	40.95	40.80	52	18,319	0.28%
2019/07/30	6	41.19	10	41.15	41.10	-4	18,294	-0.02%
2019/07/29	1	41.10	1.4	41.34	41.20	-0.4	18,573	0.00%
2019/07/26	3	41.12	10	41.10	41.15	-7	18,848	-0.04%
2019/07/25	23	41.22	0	0.00	41.20	23	19,265	0.12%
2019/07/24	1	41.25	479.9	41.26	41.15	-478.9	19,348	-2.48%	大賣/鉅額交易
2019/07/23	2	41.30	11.2	41.25	41.20	-9.2	19,390	-0.05%
2019/07/22	26	41.20	3	41.32	41.40	23	19,369	0.12%
2019/07/19	9.3	41.24	33.1	41.25	41.05	-23.8	19,374	-0.12%
2019/07/18	8	41.15	15	41.20	41.10	-7	19,312	-0.04%
2019/07/17	47.3	41.40	5	41.43	41.30	42.3	19,217	0.22%
2019/07/16	33	41.64	0	0.00	41.55	33	18,975	0.17%
2019/07/15	5	41.67	34	41.70	41.65	-29	18,852	-0.15%
2019/07/12	64	41.63	3	41.75	41.60	61	18,882	0.32%
2019/07/11	155	41.92	20	42.00	41.95	135	18,952	0.71%	大買/鉅額交易
2019/07/10	5	42.03	4	42.15	42.20	1	19,114	0.01%
2019/07/09	3.2	41.92	10	41.80	41.85	-6.8	19,150	-0.04%
2019/07/08	120	42.16	54	42.10	41.95	66	19,251	0.34%	大買/
2019/07/05	2	42.30	0	0.00	42.35	2	19,420	0.01%
2019/07/04	0	0.00	7	42.66	42.50	-7	19,631	-0.04%
2019/07/03	1	42.35	12.2	42.33	42.25	-11.2	19,901	-0.06%
2019/07/02	3	42.50	1	42.70	42.65	2	20,241	0.01%
2019/07/01	2	42.28	23	42.57	42.70	-21	20,202	-0.10%
2019/06/28	1	43.00	203	43.25	43.00	-202	19,887	-1.02%	大賣/鉅額交易
2019/06/27	6	43.09	6	42.97	43.20	0	19,625	0.00%
2019/06/26	12	42.71	102	42.70	42.75	-90	19,534	-0.46%	大賣/
2019/06/25	0	0.00	6.1	42.58	42.60	-6.1	19,924	-0.03%
2019/06/24	1	42.50	5	42.25	42.55	-4	20,254	-0.02%
2019/06/21	5	42.31	2	42.38	42.30	3	20,370	0.01%
2019/06/20	10	42.50	2	42.55	42.55	8	20,422	0.04%
2019/06/19	3	42.32	121	42.51	42.55	-118	20,644	-0.57%	大賣/鉅額交易
2019/06/18	31	41.92	1.4	41.95	42.20	29.6	20,557	0.14%
2019/06/17	21	41.79	35	41.82	41.65	-14	20,707	-0.07%
2019/06/14	10	41.30	0	0.00	41.30	10	21,035	0.05%
2019/06/13	37	41.57	48	41.70	41.65	-11	21,109	-0.05%
2019/06/12	0	0.00	1.3	41.93	41.90	-1.3	21,261	-0.01%
2019/06/11	3.1	41.71	61	41.86	42.10	-57.9	21,226	-0.27%
2019/06/10	19	41.28	15	41.29	41.35	4	20,962	0.02%
2019/06/06	6	40.81	5	40.70	40.75	1	20,938	0.00%
2019/06/05	0	0.00	2	41.50	41.10	-2	20,946	-0.01%
2019/06/04	0	0.00	8	41.47	41.45	-8	20,924	-0.04%
2019/06/03	2.6	41.03	2	40.90	41.05	0.6	20,926	0.00%
2019/05/31	25	40.64	21	40.80	40.80	4	20,935	0.02%
2019/05/30	58	40.49	10	40.55	40.50	48	20,823	0.23%
2019/05/29	8	40.36	41	40.31	40.30	-33	21,156	-0.16%
2019/05/28	88	40.37	17	40.79	40.35	71	21,292	0.33%
2019/05/27	3	40.73	44	40.62	40.75	-41	20,084	-0.20%
2019/05/24	16	40.81	12	40.73	40.60	4	20,117	0.02%
2019/05/23	5	40.95	56	40.82	41.00	-51	20,017	-0.25%
2019/05/22	58	41.05	3	41.10	41.15	55	20,047	0.27%
2019/05/21	59	40.65	68	41.04	41.50	-9	20,045	-0.04%
2019/05/20	14.2	40.32	1	40.20	40.20	13.2	19,732	0.07%
2019/05/17	83	40.09	45	40.00	40.00	38	19,779	0.19%
2019/05/16	49	40.35	3	40.33	40.00	46	19,523	0.24%
2019/05/15	23	41.12	18	41.14	40.95	5	19,277	0.03%
2019/05/14	121.4	40.53	31	40.51	40.45	90.4	19,168	0.47%	大買/
2019/05/13	49.4	42.14	39	42.74	41.95	10.4	18,279	0.06%
2019/05/10	25	43.64	81	43.55	43.20	-56	17,969	-0.31%
2019/05/09	87.4	43.57	33	43.79	43.50	54.4	18,064	0.30%
2019/05/08	41	44.04	21	44.10	44.05	20	17,820	0.11%
2019/05/07	3	44.42	0	0.00	44.35	3	17,976	0.02%
2019/05/06	42	44.60	4	44.50	44.50	38	18,096	0.21%
2019/05/03	6	45.41	3	45.43	45.45	3	17,979	0.02%
2019/05/02	23	45.11	83	45.48	45.65	-60	17,838	-0.34%
2019/04/30	6	44.73	4	44.74	44.70	2	17,602	0.01%
2019/04/29	24	44.55	7	44.52	44.60	17	17,665	0.10%
2019/04/26	4	44.43	0.1	44.50	44.50	3.9	17,852	0.02%
2019/04/25	12	44.44	2	44.55	44.35	10	18,088	0.06%
2019/04/24	15	44.43	16	44.44	44.30	-1	18,414	-0.01%
2019/04/23	4	44.31	1.5	44.33	44.35	2.5	18,909	0.01%
2019/04/22	5	44.43	0	0.00	44.35	5	19,135	0.03%
2019/04/19	4	44.39	1	44.40	44.35	3	19,298	0.02%
2019/04/18	4	44.08	1	44.05	44.20	3	19,368	0.02%
2019/04/17	30	44.18	0	0.00	44.10	30	19,526	0.15%
2019/04/16	9	44.07	3	44.08	44.10	6	19,348	0.03%
2019/04/15	11	44.20	3	44.22	44.15	8	19,302	0.04%
2019/04/12	2	44.18	0	0.00	44.10	2	19,307	0.01%
2019/04/11	34	44.39	4	44.56	44.15	30	19,349	0.16%
2019/04/10	2	44.20	0	0.00	44.20	2	19,157	0.01%
2019/04/09	82	44.33	0	0.00	44.30	82	18,921	0.43%
2019/04/08	51	44.43	0	0.00	44.30	51	18,599	0.27%
2019/04/03	6	44.89	1	44.95	44.80	5	18,081	0.03%
2019/04/02	9	44.95	54	44.91	44.80	-45	18,020	-0.25%
2019/04/01	6	44.65	4	44.98	44.50	2	18,047	0.01%
2019/03/29	0	0.00	5	44.90	44.95	-5	17,832	-0.03%
2019/03/28	20	44.06	3	44.05	44.00	17	17,709	0.10%
2019/03/27	79.4	44.72	22	44.63	44.50	57.4	17,366	0.33%
2019/03/26	12	45.30	30	45.32	45.25	-18	17,108	-0.11%
2019/03/25	17	45.38	43	45.42	45.40	-26	17,067	-0.15%
2019/03/22	10	46.18	14	46.14	46.20	-4	16,893	-0.02%
2019/03/21	14	46.62	1	46.75	46.75	13	16,784	0.08%
2019/03/20	5	46.76	19	46.92	46.95	-14	16,780	-0.08%
2019/03/19	58	46.68	24.4	46.53	46.65	33.7	16,896	0.20%
2019/03/18	11	45.65	0	0.00	45.80	11	16,574	0.07%
2019/03/15	0	0.00	8.7	45.33	45.45	-8.7	16,518	-0.05%
2019/03/14	7	45.24	1	45.25	45.10	6	16,273	0.04%
2019/03/13	2.3	45.06	15	45.09	45.15	-12.7	16,385	-0.08%
2019/03/12	31	45.04	6	45.03	45.00	25	16,479	0.15%
2019/03/11	22	44.47	0	0.00	44.40	22	16,510	0.13%
2019/03/08	6	44.47	0	0.00	44.45	6	16,503	0.04%
2019/03/07	7	44.71	0.2	44.80	44.65	6.8	16,730	0.04%
2019/03/05	12	44.90	1.2	44.88	44.60	10.8	17,051	0.06%
2019/03/04	1	44.25	0	0.00	44.90	1	17,057	0.01%
2019/02/27	2	45.25	10	45.26	45.30	-8	16,897	-0.05%
2019/02/26	2	45.55	27	45.56	45.50	-25	16,689	-0.15%
2019/02/25	2	45.55	7.4	45.52	45.55	-5.4	16,530	-0.03%
2019/02/22	21	45.15	34	45.17	45.40	-13	16,537	-0.08%
2019/02/21	37	45.08	18	45.14	45.40	19	16,449	0.12%
2019/02/20	12	44.82	5	45.14	45.15	7	16,347	0.04%
2019/02/19	20	44.65	38	44.68	44.60	-18	16,200	-0.11%
2019/02/18	33	44.53	5	44.40	44.40	28	16,200	0.17%
2019/02/15	61	44.53	52	44.55	44.20	9	15,981	0.06%
2019/02/14	243	44.63	3	44.47	44.55	240	15,903	1.51%	大買/鉅額交易
2019/02/13	101	44.10	8	44.06	44.30	93	15,657	0.59%	大買/
2019/02/12	13	43.95	5	44.00	43.90	8	15,578	0.05%
2019/02/11	60	43.61	3	43.62	43.55	57	15,524	0.37%
2019/01/30	20	43.65	4	43.60	43.60	16	15,374	0.10%
2019/01/29	1	43.70	2	43.90	43.90	-1	15,060	-0.01%
2019/01/28	9.5	43.58	5	43.55	43.80	4.5	14,887	0.03%
2019/01/25	2	43.55	10	43.55	43.50	-8	14,644	-0.05%
2019/01/24	12	43.54	6	43.60	43.55	6	14,477	0.04%
2019/01/23	6	43.81	0	0.00	43.75	6	14,456	0.04%
2019/01/22	20	44.09	0	0.00	44.20	20	14,399	0.14%
2019/01/21	503	43.78	0	0.00	43.80	503	14,376	3.50%	大買/鉅額交易
2019/01/18	121	43.77	2	43.65	43.50	119	14,615	0.81%	大買/鉅額交易
2019/01/17	12	43.80	0.3	44.00	43.80	11.7	14,497	0.08%
2019/01/16	29	43.54	20	43.75	43.60	9	14,322	0.06%
2019/01/15	64	43.86	0	0.00	43.75	64	14,030	0.46%
2019/01/14	47.4	44.91	0	0.00	44.40	47.4	13,493	0.35%
2019/01/11	1	45.60	5	45.77	45.55	-4	13,412	-0.03%
2019/01/10	1	45.90	7	45.92	45.85	-6	13,374	-0.04%
2019/01/09	9	45.83	44	46.00	45.95	-35	13,385	-0.26%
2019/01/08	7	45.21	4	45.55	45.15	3	13,203	0.02%
2019/01/07	10	45.26	2	45.23	45.20	8	13,425	0.06%
2019/01/04	6	44.61	0	0.00	44.55	6	13,467	0.04%
2019/01/03	16	45.35	0	0.00	45.15	16	13,852	0.12%
2019/01/02	311.3	46.67	3	47.20	45.90	308.3	13,837	2.23%	大買/鉅額交易
2018/12/28	0	0.00	2	47.00	47.00	-2	13,810	-0.01%
2018/12/27	3	46.58	11	46.57	46.70	-8	14,054	-0.06%
2018/12/26	1	46.00	0	0.00	46.00	1	14,215	0.01%
2018/12/25	3	46.02	0	0.00	46.00	3	14,341	0.02%
2018/12/24	4	46.38	0	0.00	46.50	4	14,365	0.03%
2018/12/22	2	46.90	1	46.85	46.85	1	14,281	0.01%
2018/12/21	7	46.95	0	0.00	46.95	7	14,474	0.05%
2018/12/20	6	47.05	9	47.57	47.00	-3	14,426	-0.02%
2018/12/19	4	47.13	0	0.00	47.25	4	14,318	0.03%
2018/12/18	4	47.44	3	47.15	47.20	1	14,270	0.01%
2018/12/17	9	47.65	0	0.00	47.70	9	14,372	0.06%
2018/12/14	48	47.59	0	0.00	47.55	48	14,530	0.33%
2018/12/13	0	0.00	37	48.18	48.25	-37	14,376	-0.26%
2018/12/12	90	47.40	0	0.00	47.50	90	14,310	0.63%
2018/12/11	7	47.55	0	0.00	47.60	7	13,953	0.05%
2018/12/10	4	47.60	1	47.60	47.60	3	13,959	0.02%
2018/12/07	2	48.30	2	48.13	48.15	0	13,964	0.00%
2018/12/06	1.3	48.20	2	48.23	48.25	-0.7	14,017	0.00%
2018/12/05	87	48.36	50	48.35	48.40	37	14,099	0.26%
2018/12/04	6	48.53	63	48.86	48.95	-57	14,067	-0.41%
2018/12/03	5	49.07	1	49.15	49.10	4	13,952	0.03%
2018/11/30	9	48.67	2	48.90	48.55	7	13,946	0.05%
2018/11/29	82	49.01	50	48.75	48.55	32	13,686	0.23%
2018/11/28	61	48.79	50	48.85	48.80	11	13,485	0.08%
2018/11/27	35	49.05	1	49.10	49.05	34	13,178	0.26%
2018/11/26	9	49.71	4	50.38	49.55	5	13,145	0.04%
2018/11/23	3	50.00	0	0.00	49.95	3	12,886	0.02%
2018/11/22	30	50.20	30	50.20	50.40	0	12,878	0.00%
2018/11/21	51	49.91	60	50.11	50.20	-9	12,886	-0.07%
2018/11/20	61	50.64	60	50.37	50.20	1	12,820	0.01%
2018/11/19	0	0.00	11	50.81	51.00	-11	12,871	-0.09%
2018/11/16	0.8	50.60	0	0.00	50.70	0.8	12,855	0.01%
2018/11/15	114	50.43	3	50.80	50.80	111	12,870	0.86%	大買/鉅額交易
2018/11/14	10	50.50	3	50.50	50.40	7	12,904	0.05%
2018/11/13	3	49.75	0	0.00	50.20	3	13,066	0.02%
2018/11/12	0	0.00	10	50.80	50.80	-10	13,061	-0.08%
2018/11/09	25	50.20	30	50.60	51.00	-5	13,173	-0.04%
2018/11/08	10	50.40	18	50.71	50.90	-8	13,006	-0.06%
2018/11/07	0	0.00	4	49.85	50.10	-4	12,859	-0.03%
2018/11/06	58	49.49	55	49.58	49.40	3	12,829	0.02%
2018/11/05	0	0.00	2	49.20	49.60	-2	12,791	-0.02%
2018/11/02	7	48.75	15	49.16	49.50	-8	12,818	-0.06%
2018/11/01	30	48.50	30	48.75	48.75	0	12,752	0.00%
2018/10/31	14	48.61	0	0.00	49.00	14	12,645	0.11%
2018/10/30	0	0.00	4	48.03	48.35	-4	12,477	-0.03%
2018/10/29	5	47.50	10	47.42	47.50	-5	12,456	-0.04%
2018/10/26	64	47.78	52	47.75	47.40	12	12,309	0.10%
2018/10/25	1	48.70	4	48.83	48.70	-3	11,924	-0.03%
2018/10/24	15	49.05	26	49.20	49.75	-11	11,850	-0.09%
2018/10/23	19.5	49.65	10	49.60	49.30	9.5	11,784	0.08%
2018/10/22	6	49.98	0	0.00	50.30	6	11,644	0.05%
2018/10/19	22	49.71	23	50.07	50.30	-1	11,770	-0.01%
2018/10/18	13	49.94	13	49.87	50.00	0	11,657	0.00%
2018/10/17	4	50.15	1	50.00	50.00	3	11,627	0.03%
2018/10/16	1	50.00	5	50.24	50.40	-4	11,549	-0.03%
2018/10/15	17.3	49.86	22.2	50.04	50.00	-4.9	11,464	-0.04%
2018/10/12	27	49.50	27	49.83	50.60	0	11,252	0.00%
2018/10/11	24	50.40	16	50.11	50.10	8	11,086	0.07%
2018/10/09	0	0.00	94	52.58	52.40	-94	10,544	-0.89%
2018/10/08	2	51.70	6	51.77	51.90	-4	10,391	-0.04%
2018/10/05	11	51.26	9	51.41	51.20	2	10,408	0.02%
2018/10/04	6	51.73	1	51.90	51.70	5	10,304	0.05%
2018/10/03	16	52.20	15	52.10	52.20	1	10,291	0.01%
2018/10/02	7	52.39	55	52.55	52.30	-48	10,269	-0.47%
2018/10/01	5	52.80	5	52.90	52.90	0	10,328	0.00%
2018/09/28	2	52.50	11	52.68	52.50	-9	10,506	-0.09%
2018/09/27	63	52.70	11	52.70	52.80	52	10,592	0.49%
2018/09/26	0	0.00	95	52.91	53.00	-95	10,649	-0.89%
2018/09/25	0	0.00	20.8	53.14	52.80	-20.8	10,913	-0.19%
2018/09/21	82	52.61	4	53.00	52.90	78	10,960	0.71%
2018/09/20	0	0.00	11	51.96	52.20	-11	10,889	-0.10%
2018/09/19	0	0.00	4	51.40	51.40	-4	10,842	-0.04%
2018/09/17	0	0.00	3	51.00	51.20	-3	11,188	-0.03%
2018/09/14	0	0.00	5	51.10	51.20	-5	11,480	-0.04%
2018/09/13	2	50.60	1	50.80	50.50	1	11,666	0.01%
2018/09/12	1	50.50	3	50.57	50.50	-2	11,881	-0.02%
2018/09/11	16	50.52	0	0.00	50.50	16	12,101	0.13%
2018/09/10	2	50.75	0	0.00	50.90	2	12,298	0.02%
2018/09/07	10	51.17	0	0.00	51.20	10	12,596	0.08%
2018/09/06	4	51.45	0	0.00	51.50	4	12,810	0.03%
2018/09/05	10	51.91	0	0.00	51.80	10	12,909	0.08%
2018/09/04	1	52.30	5	52.40	52.20	-4	13,047	-0.03%
2018/09/03	13.5	52.05	0	0.00	52.00	13.5	13,115	0.10%
2018/08/31	4	51.98	6	52.60	52.60	-2	13,234	-0.02%
2018/08/30	5	52.28	0	0.00	52.20	5	13,321	0.04%
2018/08/29	2	52.35	11	52.45	52.60	-9	13,436	-0.07%
2018/08/27	0	0.00	1	52.90	52.80	-1	13,544	-0.01%
2018/08/24	0	0.00	73	52.46	52.80	-73	13,597	-0.54%
2018/08/23	1	51.90	6	52.30	52.50	-5	13,990	-0.04%
2018/08/21	72	51.89	0	0.00	51.90	72	14,272	0.50%
2018/08/20	206	51.69	0	0.00	51.30	206	14,242	1.45%	大買/鉅額交易
2018/08/16	2	51.30	0	0.00	51.50	2	14,206	0.01%
2018/08/15	4	51.90	0	0.00	51.90	4	14,205	0.03%
2018/08/14	0	0.00	1	51.90	52.20	-1	14,272	-0.01%
2018/08/13	10	52.09	2	52.50	52.00	8	14,288	0.06%
2018/08/10	1	52.80	1	52.90	53.00	0	14,353	0.00%
2018/08/09	2	52.60	15	52.80	52.70	-13	14,473	-0.09%
2018/08/08	0	0.00	5	53.10	53.00	-5	14,644	-0.03%
2018/08/06	0	0.00	13	52.92	53.00	-13	14,992	-0.09%
2018/08/03	0	0.00	2	52.60	52.80	-2	15,364	-0.01%
2018/08/02	13	52.15	0	0.00	52.00	13	15,476	0.08%
2018/08/01	21	52.40	0	0.00	52.50	21	15,569	0.13%
2018/07/31	1	52.70	3	52.70	52.70	-2	15,740	-0.01%
2018/07/30	0	0.00	10	52.50	52.20	-10	15,752	-0.06%
2018/07/26	11	51.90	1.1	51.66	52.10	9.9	15,861	0.06%
2018/07/25	0	0.00	2	52.00	52.10	-2	15,854	-0.01%
2018/07/24	5	52.06	3	52.10	52.10	2	15,828	0.01%
2018/07/23	0	0.00	0.1	52.20	52.30	-0.1	15,984	0.00%
2018/07/19	1	52.50	0	0.00	52.40	1	16,458	0.01%
2018/07/18	0	0.00	10	52.60	52.70	-10	16,494	-0.06%
2018/07/17	0	0.00	8	52.29	52.20	-8	16,502	-0.05%
2018/07/16	0	0.00	1	52.20	52.00	-1	16,561	-0.01%
2018/07/13	48	52.18	1	52.30	52.20	47	16,748	0.28%
2018/07/12	0	0.00	6	51.92	52.10	-6	16,800	-0.04%
2018/07/11	8	50.90	0	0.00	51.20	8	16,811	0.05%
2018/07/10	6	51.65	3	52.07	51.80	3	16,672	0.02%
2018/07/09	0	0.00	22	51.50	51.70	-22	16,654	-0.13%
2018/07/06	32	50.76	0	0.00	51.00	32	16,592	0.19%
2018/07/05	10	51.00	0	0.00	51.40	10	16,507	0.06%
2018/07/04	16.3	51.62	0	0.00	51.90	16.3	16,616	0.10%
2018/07/03	12	52.08	2	52.60	52.10	10	16,535	0.06%
2018/07/02	0	0.00	4	53.60	53.20	-4	16,295	-0.02%
2018/06/29	20	53.30	36.3	53.53	53.80	-16.3	16,159	-0.10%
2018/06/28	1	53.20	29	52.80	53.00	-28	15,945	-0.18%
2018/06/27	7	52.91	0	0.00	52.80	7	15,878	0.04%
2018/06/26	14	53.19	17	53.35	53.00	-3	15,760	-0.02%
2018/06/25	7	55.70	117	55.81	55.60	-110	15,534	-0.71%	大賣/鉅額交易
2018/06/22	53	55.99	7	55.99	56.00	46	15,240	0.30%
2018/06/21	0	0.00	11	55.99	55.90	-11	15,020	-0.07%
2018/06/20	0	0.00	1	55.30	55.50	-1	14,998	-0.01%
2018/06/19	0	0.00	1	55.20	55.00	-1	14,863	-0.01%
2018/06/15	15	54.47	3	54.50	55.30	12	14,466	0.08%
2018/06/14	3	55.43	11	55.51	54.50	-8	14,169	-0.06%
2018/06/13	0	0.00	14.1	55.79	55.50	-14.1	13,920	-0.10%
2018/06/12	2	55.50	7	55.21	55.10	-5	14,001	-0.04%
2018/06/11	0	0.00	9	55.13	55.40	-9	13,851	-0.06%
2018/06/08	0	0.00	3	54.97	55.00	-3	13,857	-0.02%
2018/06/07	0	0.00	7	55.04	55.00	-7	13,947	-0.05%
2018/06/06	1	54.70	11	54.68	54.90	-10	14,092	-0.07%
2018/06/05	0	0.00	10.3	54.23	54.30	-10.3	14,065	-0.07%
2018/06/01	3	53.20	0	0.00	53.50	3	14,024	0.02%
2018/05/31	0	0.00	4	53.55	53.60	-4	13,998	-0.03%
2018/05/30	11	52.98	0	0.00	52.90	11	13,666	0.08%
2018/05/29	1	54.10	2	54.10	54.10	-1	13,502	-0.01%
2018/05/28	4	53.95	1	53.90	54.10	3	13,620	0.02%
2018/05/25	11	54.05	0	0.00	53.90	11	13,719	0.08%
2018/05/24	4	54.00	2	54.40	54.20	2	13,715	0.01%
2018/05/23	7	54.36	0	0.00	54.00	7	13,761	0.05%
2018/05/22	0	0.00	8	54.80	54.70	-8	13,826	-0.06%
2018/05/21	0	0.00	10	55.00	55.00	-10	14,054	-0.07%
2018/05/18	6	54.55	1	54.80	54.40	5	14,155	0.04%
2018/05/17	0	0.00	6.7	55.06	54.90	-6.7	14,267	-0.05%
2018/05/15	0	0.00	97	54.70	54.00	-97	14,402	-0.67%
2018/05/14	97	54.90	2	54.95	55.00	95	14,737	0.64%
2018/05/11	2	54.55	61.3	54.38	54.60	-59.3	14,736	-0.40%
2018/05/10	4	53.25	0	0.00	53.30	4	14,429	0.03%
2018/05/09	10	53.60	2	53.70	53.60	8	14,315	0.06%
2018/05/04	2	52.80	0	0.00	52.80	2	14,309	0.01%
2018/05/03	0	0.00	1	53.00	52.90	-1	14,504	-0.01%
2018/04/30	0	0.00	5	53.82	53.50	-5	14,691	-0.03%
2018/04/27	10	53.40	4	53.35	53.50	6	14,774	0.04%
2018/04/26	5	52.10	5	52.50	52.80	0	14,749	0.00%
2018/04/19	0	0.00	17	52.64	52.90	-17	14,867	-0.11%
2018/04/18	5	51.94	0	0.00	52.00	5	14,751	0.03%
2018/04/17	7	52.04	0	0.00	51.60	7	14,773	0.05%
2018/04/16	6.4	52.59	0	0.00	52.50	6.4	15,033	0.04%
2018/04/13	2	52.80	1	53.00	52.80	1	15,106	0.01%
2018/04/12	1	53.30	13	53.25	53.30	-12	15,314	-0.08%
2018/04/11	10	53.70	5	53.60	53.30	5	15,513	0.03%
2018/04/10	2	53.50	10	53.12	53.00	-8	15,594	-0.05%
2018/04/09	0	0.00	2	52.60	53.00	-2	15,704	-0.01%
2018/04/03	3	51.90	0	0.00	52.00	3	15,783	0.02%
2018/03/31	0	0.00	32.5	52.34	52.50	-32.5	15,982	-0.20%
2018/03/30	6	51.97	4	52.40	51.90	2	16,053	0.01%
2018/03/29	15	52.14	0	0.00	51.80	15	16,036	0.09%
2018/03/28	3	52.70	0	0.00	52.50	3	15,956	0.02%
2018/03/27	0	0.00	6	53.13	53.30	-6	16,044	-0.04%
2018/03/26	2	52.50	133	52.41	52.80	-131	16,064	-0.82%	大賣/鉅額交易
2018/03/23	24	52.53	0	0.00	52.20	24	16,204	0.15%
2018/03/22	18.2	53.28	0	0.00	53.40	18.2	16,228	0.11%
2018/03/21	0	0.00	4	53.60	53.40	-4	16,072	-0.02%
2018/03/20	4	53.20	0	0.00	53.20	4	16,284	0.02%
2018/03/19	0	0.00	1	53.40	53.60	-1	16,471	-0.01%
2018/03/16	9	53.24	2	53.50	53.40	7	16,593	0.04%
2018/03/14	5	53.60	4	53.95	53.90	1	16,604	0.01%
2018/03/13	4	54.23	28	53.92	53.90	-24	16,660	-0.14%
2018/03/12	2	54.50	53	54.12	54.50	-51	16,673	-0.31%
2018/03/09	1.3	52.28	0	0.00	52.00	1.3	16,714	0.01%
2018/03/08	3	52.53	0	0.00	52.40	3	17,459	0.02%
2018/03/07	3	52.50	0	0.00	52.50	3	17,930	0.02%
2018/03/06	1	52.80	10	53.30	52.80	-9	18,836	-0.05%
2018/03/05	19	52.89	0	0.00	52.60	19	19,210	0.10%
2018/03/01	2	54.00	0.4	53.90	53.90	1.6	19,367	0.01%
2018/02/27	6	54.50	9	54.60	54.50	-3	19,397	-0.02%
2018/02/26	0	0.00	13	54.68	54.30	-13	19,415	-0.07%
2018/02/23	20	54.65	2	54.50	54.70	18	19,762	0.09%
2018/02/22	2	53.50	0	0.00	54.20	2	20,668	0.01%
2018/02/21	25	53.90	8	54.08	54.00	17	21,958	0.08%
2018/02/12	10	53.42	10	53.62	53.00	0	22,058	0.00%
2018/02/09	28	52.71	0	0.00	52.80	28	21,999	0.13%
2018/02/08	1	53.10	6	53.30	53.30	-5	21,798	-0.02%
2018/02/07	0	0.00	4	52.83	52.70	-4	21,929	-0.02%
2018/02/06	24	51.34	7	51.09	50.80	17	21,788	0.08%
2018/02/05	5	53.82	5	53.50	54.10	0	21,376	0.00%
2018/02/01	1	55.20	0	0.00	54.80	1	21,287	0.00%
2018/01/31	2	54.00	16	54.61	54.60	-14	21,223	-0.07%
2018/01/30	6.3	54.70	5	54.62	54.40	1.3	21,082	0.01%
2018/01/29	15	54.74	6	55.10	55.20	9	21,006	0.04%
2018/01/26	22	54.75	11	54.59	54.70	11	20,866	0.05%
2018/01/25	2	55.50	0	0.00	55.60	2	20,658	0.01%
2018/01/24	1	55.20	3.4	55.22	55.70	-2.4	20,570	-0.01%
2018/01/23	0	0.00	31.2	56.02	56.00	-31.2	20,526	-0.15%
2018/01/22	15	55.47	8	55.60	55.60	7	20,628	0.03%
2018/01/19	0	0.00	15	55.90	56.00	-15	20,908	-0.07%
2018/01/18	8	55.99	5.3	56.20	55.90	2.7	20,836	0.01%
2018/01/17	8	56.00	1	55.90	56.30	7	20,787	0.03%
2018/01/16	2	56.65	7	56.61	56.60	-5	20,659	-0.02%
2018/01/15	0	0.00	16	56.34	56.50	-16	20,518	-0.08%
2018/01/12	1	55.50	8	55.60	55.60	-7	20,278	-0.03%
2018/01/11	9	55.18	3	55.80	55.40	6	20,202	0.03%
2018/01/10	2	56.50	27.4	56.24	55.60	-25.4	20,285	-0.12%
2018/01/09	0	0.00	4	55.65	55.80	-4	20,010	-0.02%
2018/01/08	2	55.20	17.3	55.67	55.70	-15.3	20,036	-0.08%
2018/01/05	7	55.53	72	55.30	55.70	-65	19,793	-0.33%
2018/01/04	0	0.00	7	55.19	55.40	-7	19,585	-0.04%
2018/01/03	0	0.00	36	54.93	55.20	-36	19,635	-0.18%
2018/01/02	75	54.07	19	53.79	54.20	56	19,235	0.29%