國泰金 (2882)-第一金-台南券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
68.4
漲跌
▼0.2
漲幅
-0.29%
成交量
19,988張
產業
上市金融類股
2602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－第一金-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-台南券商分點個股進出
第一金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	3	68.27	0	0.00	68.40	3	23,310	0.01%
2024/12/10	0.1	68.50	0	0.00	68.60	0.1	23,290	0.00%
2024/12/09	0	0.00	1.1	69.28	69.20	-1.1	23,395	0.00%
2024/12/06	1	68.60	2	68.75	68.70	-1	23,586	0.00%
2024/12/05	0	0.00	4.1	69.09	69.20	-4.1	23,825	-0.02%
2024/12/04	0	0.00	11.8	68.76	69.00	-11.8	24,121	-0.05%
2024/12/03	0	0.00	4.2	68.42	68.90	-4.2	24,468	-0.02%
2024/12/02	1.1	67.18	7.1	66.95	67.60	-6	24,243	-0.02%
2024/11/29	3	65.44	1.7	65.67	65.70	1.3	24,434	0.01%
2024/11/28	0	0.00	13.2	66.32	66.30	-13.2	24,550	-0.05%
2024/11/27	0.2	66.81	0	0.00	66.50	0.2	24,579	0.00%
2024/11/26	2.1	66.58	0	0.00	67.40	2.1	24,594	0.01%
2024/11/25	1.2	67.61	0	0.00	67.30	1.2	24,746	0.00%
2024/11/21	5.4	66.33	0	0.00	66.60	5.4	24,579	0.02%
2024/11/19	1	67.10	0	0.00	67.70	1	24,226	0.00%
2024/11/18	1	66.90	3.3	66.62	67.00	-2.3	24,134	-0.01%
2024/11/15	1.1	67.00	6	67.70	66.90	-4.9	24,123	-0.02%
2024/11/14	0.5	66.52	1	66.40	66.20	-0.5	24,318	0.00%
2024/11/13	10.5	66.64	0	0.00	66.80	10.5	24,201	0.04%
2024/11/12	10.9	67.62	2	67.60	67.50	8.9	24,046	0.04%
2024/11/11	5	68.80	0	0.00	68.70	5	23,709	0.02%
2024/11/08	0	0.00	12.2	69.96	69.50	-12.2	23,829	-0.05%
2024/11/07	0.1	69.80	4	70.00	69.80	-3.9	24,388	-0.02%
2024/11/06	0	0.00	1	69.50	69.10	-1	24,339	0.00%
2024/11/05	3.2	69.03	1.5	69.17	69.80	1.7	24,824	0.01%
2024/11/04	1	69.20	7.1	69.33	69.60	-6.1	25,413	-0.02%
2024/11/01	6.3	67.66	5	68.08	68.60	1.3	26,083	0.00%
2024/10/30	0	68.60	3.1	68.80	68.90	-3	26,128	-0.01%
2024/10/29	10.4	68.14	5.1	68.50	68.50	5.3	26,282	0.02%
2024/10/28	0.1	69.10	3	69.47	69.30	-2.9	26,235	-0.01%
2024/10/25	0.1	68.70	3	69.00	69.00	-2.9	26,227	-0.01%
2024/10/24	2	68.30	2	68.55	68.20	0	26,539	0.00%
2024/10/23	1	69.00	1.1	69.10	69.20	-0.1	26,893	0.00%
2024/10/22	0	0.00	11.7	69.17	69.30	-11.7	26,964	-0.04%
2024/10/21	9.4	68.80	13	68.30	68.30	-3.6	27,316	-0.01%
2024/10/18	0	0.00	55	69.59	69.80	-55	27,546	-0.20%
2024/10/17	0	68.00	13.5	68.59	68.60	-13.5	27,646	-0.05%
2024/10/16	1.6	67.77	22	68.20	67.80	-20.4	28,065	-0.07%
2024/10/15	0	0.00	7.5	68.53	68.80	-7.5	28,259	-0.03%
2024/10/14	2.1	67.40	5.1	67.46	67.70	-3	28,342	-0.01%
2024/10/11	0	0.00	2	68.40	68.00	-2	28,801	-0.01%
2024/10/09	0	68.10	4	68.15	67.80	-4	29,686	-0.01%
2024/10/08	0.1	67.30	5	68.00	67.70	-4.9	30,167	-0.02%
2024/10/07	2	67.65	3.1	67.47	68.00	-1.1	30,502	0.00%
2024/10/04	1.2	66.04	0	0.00	66.00	1.2	30,706	0.00%
2024/10/01	0	0.00	2	66.50	66.70	-2	30,936	-0.01%
2024/09/30	5.3	66.78	114	67.07	66.50	-108.7	31,642	-0.34%	大賣/鉅額交易
2024/09/27	6.4	67.92	23.2	68.28	67.50	-16.8	32,531	-0.05%
2024/09/26	21	68.25	55.3	68.10	68.30	-34.3	32,345	-0.11%
2024/09/25	92	66.73	56.3	66.91	67.10	35.8	32,742	0.11%
2024/09/24	55	66.28	176.8	65.69	66.30	-121.8	33,013	-0.37%	大賣/鉅額交易
2024/09/23	64	64.91	13	65.14	65.40	51	33,078	0.15%
2024/09/20	63	64.90	17.8	64.89	64.70	45.3	33,368	0.14%
2024/09/19	2	64.40	181.1	64.65	64.80	-179.1	33,208	-0.54%	大賣/鉅額交易
2024/09/18	0.1	63.10	3.6	63.20	63.20	-3.5	33,076	-0.01%
2024/09/16	2.5	62.82	1	62.90	63.10	1.5	33,602	0.00%
2024/09/13	0.1	63.00	13	63.10	63.20	-13	34,168	-0.04%
2024/09/12	0	0.00	3	62.97	62.90	-3	34,410	-0.01%
2024/09/11	4	62.53	0.1	62.50	62.50	4	34,555	0.01%
2024/09/09	2.5	61.62	1	61.90	62.50	1.5	34,634	0.00%
2024/09/06	0	63.20	1	63.60	63.50	-1	34,688	0.00%
2024/09/05	0	62.50	8	62.21	62.40	-8	34,790	-0.02%
2024/09/04	8.2	61.39	7	61.86	61.60	1.2	35,122	0.00%
2024/09/03	9.5	63.99	9	64.20	63.70	0.5	34,982	0.00%
2024/09/02	6	64.57	36.1	64.73	64.70	-30.1	35,440	-0.09%
2024/08/30	0	0.00	2	63.50	63.50	-2	35,175	-0.01%
2024/08/29	1.1	62.99	1	63.30	63.10	0.1	34,965	0.00%
2024/08/28	0.1	63.00	0.1	63.10	63.50	0	35,037	0.00%
2024/08/27	17.1	63.11	6	63.23	63.10	11.1	35,592	0.03%
2024/08/26	21.1	63.38	76.7	63.51	63.90	-55.6	35,737	-0.16%
2024/08/23	13	60.84	10.5	61.36	61.50	2.5	35,594	0.01%
2024/08/22	10	61.20	0	0.00	61.40	10	36,129	0.03%
2024/08/21	20	61.90	22.3	61.73	61.90	-2.3	36,240	-0.01%
2024/08/20	27.1	61.21	6.1	61.22	61.70	21	36,204	0.06%
2024/08/19	3.5	62.59	0	0.00	62.30	3.5	36,303	0.01%
2024/08/16	20	63.10	36.2	62.86	63.00	-16.2	36,294	-0.04%
2024/08/15	2.2	61.60	2	62.25	61.60	0.2	36,204	0.00%
2024/08/14	5	62.08	32	62.18	61.90	-27	36,250	-0.07%
2024/08/13	0	0.00	2	61.05	61.30	-2	36,302	-0.01%
2024/08/12	15	60.85	7	60.94	61.00	8	36,958	0.02%
2024/08/09	47.1	60.39	57.1	61.10	60.50	-10	37,786	-0.03%
2024/08/08	10.1	58.19	4	58.00	57.80	6.1	37,547	0.02%
2024/08/07	17	57.37	16.2	58.21	58.60	0.8	38,115	0.00%
2024/08/06	3.1	55.83	47.1	55.09	56.10	-44	39,274	-0.11%
2024/08/05	30.3	56.29	14.4	57.35	55.60	15.9	39,111	0.04%
2024/08/02	11.2	61.07	12.4	61.14	61.30	-1.2	38,224	0.00%
2024/08/01	3.1	62.60	0	62.60	62.80	3.1	38,033	0.01%
2024/07/31	0.1	61.80	10.4	62.16	62.40	-10.4	38,121	-0.03%
2024/07/30	11.1	61.36	5	61.30	61.70	6	38,061	0.02%
2024/07/29	0.2	62.12	22	62.60	62.70	-21.8	38,090	-0.06%
2024/07/26	2	61.10	15	61.43	61.50	-13	38,182	-0.03%
2024/07/23	26.6	61.04	15.3	61.17	61.50	11.3	38,469	0.03%
2024/07/22	18.6	60.40	15.7	60.04	60.00	2.9	38,329	0.01%
2024/07/19	15.6	62.39	21	62.66	62.60	-5.4	37,857	-0.01%
2024/07/18	24	63.70	21	64.46	64.20	3	37,382	0.01%
2024/07/17	1	65.10	17	65.64	65.30	-16	36,835	-0.04%
2024/07/16	7	65.23	5	65.30	65.40	2	36,552	0.01%
2024/07/15	10.5	64.59	17	64.78	65.00	-6.5	36,512	-0.02%
2024/07/12	17.3	65.47	15.4	65.55	65.70	1.9	36,287	0.01%
2024/07/11	32.5	65.05	123	65.44	65.50	-90.5	35,940	-0.25%	大賣/
2024/07/10	6	63.20	12	63.28	63.60	-6	35,266	-0.02%
2024/07/09	7.1	61.90	8.2	61.99	62.10	-1.1	34,893	0.00%
2024/07/08	14	61.53	35.5	62.22	62.30	-21.5	34,605	-0.06%
2024/07/05	16.2	60.94	2	61.20	61.30	14.2	34,651	0.04%
2024/07/04	7.1	61.02	6.3	61.54	60.70	0.8	34,497	0.00%
2024/07/03	13	61.15	77.3	60.78	61.50	-64.3	34,232	-0.19%
2024/07/02	15	57.80	11	58.31	58.20	4	33,097	0.01%
2024/07/01	9	57.58	7	57.59	58.10	2	33,019	0.01%
2024/06/28	9.2	58.95	13	59.00	59.00	-3.9	32,062	-0.01%
2024/06/27	27.2	58.62	2	58.80	59.10	25.2	31,576	0.08%
2024/06/26	18.2	59.44	1	59.20	59.50	17.2	31,070	0.06%
2024/06/25	1.2	60.11	13	60.41	60.50	-11.9	30,648	-0.04%
2024/06/24	0	0.00	35	60.23	60.30	-35	30,315	-0.12%
2024/06/21	0.5	59.90	5.1	60.22	60.10	-4.6	30,135	-0.02%
2024/06/20	4	59.68	94.5	59.86	60.10	-90.5	29,779	-0.30%
2024/06/19	2	58.55	4.1	59.15	59.00	-2.1	29,664	-0.01%
2024/06/18	0	0.00	34.9	58.50	58.90	-34.9	29,908	-0.12%
2024/06/17	45.4	57.57	10	57.50	57.50	35.4	29,757	0.12%
2024/06/14	60	57.79	4	58.18	58.20	56	29,773	0.19%
2024/06/13	31	58.32	22.1	58.53	58.10	8.9	29,821	0.03%
2024/06/12	19.1	57.86	23	58.10	57.90	-3.9	30,391	-0.01%
2024/06/11	26.1	58.80	11.5	59.09	58.70	14.6	31,116	0.05%
2024/06/07	5	58.00	7.7	58.19	58.20	-2.7	30,880	-0.01%
2024/06/06	12	57.08	21.1	57.39	57.50	-9.1	31,074	-0.03%
2024/06/05	10	56.90	2	56.80	56.50	8	31,223	0.03%
2024/06/04	6.1	56.11	21.1	56.20	56.40	-15	31,647	-0.05%
2024/06/03	5	56.50	13.2	56.50	56.70	-8.2	31,675	-0.03%
2024/05/31	4	55.85	0	0.00	56.20	4	31,663	0.01%
2024/05/30	1	56.50	4	55.73	55.60	-3	31,098	-0.01%
2024/05/29	8.6	55.73	4	55.83	55.60	4.6	30,827	0.01%
2024/05/28	2	56.95	51.4	56.89	56.80	-49.3	30,409	-0.16%
2024/05/27	14	55.87	3	55.90	55.60	11	30,154	0.04%
2024/05/24	6.1	54.75	4	54.98	54.90	2.1	30,085	0.01%
2024/05/23	16.3	54.83	1.1	54.80	54.80	15.2	30,107	0.05%
2024/05/22	2	55.55	14	55.82	56.00	-12	29,852	-0.04%
2024/05/21	9	55.04	43.3	55.09	55.40	-34.3	29,708	-0.12%
2024/05/20	7.6	56.03	14.2	55.98	56.00	-6.6	29,367	-0.02%
2024/05/17	7	56.44	1	56.50	56.40	6	29,208	0.02%
2024/05/16	112.2	56.90	87.5	56.78	56.40	24.7	29,050	0.08%	大買/
2024/05/15	10	56.30	108.6	56.41	56.60	-98.6	28,227	-0.35%	大賣/
2024/05/14	11.1	54.79	0.1	54.40	54.30	11	27,245	0.04%
2024/05/13	17	55.49	9.5	55.31	55.10	7.5	26,962	0.03%
2024/05/10	15.5	54.54	89.6	54.70	55.50	-74.1	26,191	-0.28%
2024/05/09	1.1	51.50	21	51.76	51.70	-19.9	24,534	-0.08%
2024/05/08	2	50.80	1	50.80	50.90	1	24,131	0.00%
2024/05/07	12	50.72	7	51.01	50.90	5	24,147	0.02%
2024/05/06	0	50.90	28.5	50.87	50.90	-28.5	24,031	-0.12%
2024/05/03	3	50.20	3	50.47	50.20	0	23,755	0.00%
2024/05/02	10	50.34	24	50.33	50.30	-14	23,703	-0.06%
2024/04/30	7	50.81	6.2	50.89	50.50	0.8	23,517	0.00%
2024/04/29	18.1	50.21	114.1	50.52	50.80	-96.1	23,098	-0.42%	大賣/
2024/04/26	1	48.95	19	48.99	48.90	-18	22,340	-0.08%
2024/04/25	7	48.44	0	0.00	48.55	7	22,428	0.03%
2024/04/24	20	49.14	6.1	49.24	49.25	14	22,385	0.06%
2024/04/23	1	48.60	14.1	48.75	48.75	-13.1	22,603	-0.06%
2024/04/22	49	48.27	37	48.48	48.40	12	22,828	0.05%
2024/04/19	17	47.49	6	47.37	47.45	11	22,753	0.05%
2024/04/18	2	47.55	13	48.55	48.45	-11	22,431	-0.05%
2024/04/17	9	47.88	0	0.00	47.90	9	22,340	0.04%
2024/04/16	48.5	48.11	39.3	48.02	47.85	9.2	22,176	0.04%
2024/04/15	23.4	48.69	8.4	48.84	48.95	15	21,808	0.07%
2024/04/12	24.3	49.24	10	49.03	49.05	14.3	21,657	0.07%
2024/04/11	35	49.78	726.5	49.61	49.70	-691.5	21,353	-3.24%	大賣/鉅額交易
2024/04/10	18	48.89	95	48.89	48.75	-77	20,845	-0.37%
2024/04/09	78	49.34	14.6	49.26	49.45	63.5	20,642	0.31%
2024/04/08	2	48.18	12	48.31	48.35	-10	20,144	-0.05%
2024/04/03	43	48.45	158	48.26	48.05	-115	20,142	-0.57%	大賣/鉅額交易
2024/04/02	3.7	48.83	1	48.85	48.95	2.7	20,059	0.01%
2024/04/01	6	49.04	7.2	49.02	48.95	-1.2	20,092	-0.01%
2024/03/29	32	48.63	4	48.51	48.65	28	19,929	0.14%
2024/03/27	3	48.15	3.2	48.25	48.20	-0.2	19,792	0.00%
2024/03/26	4.1	48.20	11.3	48.17	48.35	-7.2	19,800	-0.04%
2024/03/25	11.2	47.95	8	47.98	48.10	3.2	19,822	0.02%
2024/03/22	23	49.14	17.5	48.78	48.55	5.5	19,755	0.03%
2024/03/21	33	48.39	19.8	48.36	48.55	13.3	19,329	0.07%
2024/03/20	9	47.59	12	47.64	47.50	-3	19,083	-0.02%
2024/03/19	20	47.71	9.3	47.51	47.75	10.7	19,384	0.06%
2024/03/18	4	47.50	3.7	47.72	47.55	0.4	19,301	0.00%
2024/03/15	238.3	48.05	14.9	47.71	47.65	223.3	19,158	1.17%	大買/鉅額交易
2024/03/14	181.5	48.10	58.3	48.10	48.30	123.3	18,269	0.67%	大買/鉅額交易
2024/03/13	26.4	46.72	5	46.65	46.80	21.4	17,370	0.12%
2024/03/12	19.1	46.25	21.5	46.27	46.50	-2.4	17,141	-0.01%
2024/03/11	146	46.06	25	46.13	46.05	121	16,726	0.72%	大買/鉅額交易
2024/03/08	100	45.08	12.6	45.20	45.30	87.4	16,215	0.54%
2024/03/07	12.1	44.64	26	44.67	44.85	-13.9	15,741	-0.09%
2024/03/06	15	44.62	5.5	44.65	44.55	9.5	15,652	0.06%
2024/03/05	3	44.70	0	0.00	44.65	3	15,917	0.02%
2024/03/04	20.2	44.75	0	44.65	44.65	20.2	15,905	0.13%
2024/03/01	3.2	44.78	2	44.70	44.65	1.2	15,930	0.01%
2024/02/29	26	44.49	2	45.00	45.05	24	15,994	0.15%
2024/02/27	5	44.27	2	44.40	44.30	3	15,657	0.02%
2024/02/26	10.1	44.35	5	44.40	44.30	5.1	15,576	0.03%
2024/02/23	72.1	44.60	2	44.75	44.45	70.1	15,466	0.45%
2024/02/22	6	44.70	4	44.75	44.90	2	15,679	0.01%
2024/02/21	12.9	44.74	0	0.00	44.75	12.9	15,691	0.08%
2024/02/20	3.1	44.97	7	44.95	45.10	-3.9	15,713	-0.02%
2024/02/19	7	44.92	49	44.98	45.00	-42	15,792	-0.27%
2024/02/16	3.2	44.35	3.3	44.36	44.55	-0.1	15,816	0.00%
2024/02/15	20	44.15	7	44.19	44.05	13	15,933	0.08%
2024/02/05	1.1	43.77	2	43.90	43.90	-0.9	15,847	-0.01%
2024/02/02	1.4	44.06	0	0.00	44.10	1.4	15,646	0.01%
2024/01/31	10	43.95	0	0.00	44.15	10	15,471	0.06%
2024/01/30	6	43.98	5	44.10	43.90	1	15,388	0.01%
2024/01/29	6	44.36	0	44.50	44.40	6	15,324	0.04%
2024/01/26	8.4	44.45	1	44.50	44.50	7.4	15,340	0.05%
2024/01/25	4.3	44.24	1	44.25	44.35	3.3	15,366	0.02%
2024/01/24	3.8	44.16	0	0.00	44.20	3.8	15,325	0.02%
2024/01/23	0.1	44.00	10	44.20	44.20	-9.9	15,272	-0.07%
2024/01/22	9.3	43.94	10	43.85	43.85	-0.7	15,315	0.00%
2024/01/19	15	43.32	0	0.00	43.80	15	15,261	0.10%
2024/01/18	12.4	43.24	32	43.25	43.30	-19.6	15,132	-0.13%
2024/01/17	76.2	43.52	0	0.00	43.30	76.2	14,958	0.51%
2024/01/16	35.6	43.96	0	0.00	44.00	35.6	14,499	0.25%
2024/01/15	7.1	44.50	0.1	44.90	44.45	7	14,262	0.05%
2024/01/12	5.6	44.55	0	0.00	44.50	5.6	14,417	0.04%
2024/01/11	9	44.56	21	44.60	44.60	-12	14,442	-0.08%
2024/01/10	24	44.70	0	0.00	44.70	24	14,537	0.17%
2024/01/09	16.1	44.83	0	0.00	44.75	16.1	14,551	0.11%
2024/01/08	0.1	45.25	2	45.23	45.10	-2	14,471	-0.01%
2024/01/05	4.2	44.83	0	0.00	44.85	4.2	14,492	0.03%
2024/01/04	33.1	44.77	0	0.00	44.70	33.1	14,633	0.23%
2024/01/03	15.3	44.89	5	44.90	44.95	10.3	14,958	0.07%
2024/01/02	2	45.35	0	0.00	45.50	2	14,818	0.01%
2023/12/29	3	45.70	50	45.65	45.75	-47	14,897	-0.32%
2023/12/28	1	45.70	11	45.78	45.80	-10	15,058	-0.07%
2023/12/27	20	45.20	0.4	45.40	45.45	19.6	15,076	0.13%
2023/12/26	0	0.00	2	45.10	45.20	-2	15,031	-0.01%
2023/12/25	1	44.80	1	45.00	44.85	0	15,071	0.00%
2023/12/22	18.1	44.72	0	0.00	44.65	18.1	15,129	0.12%
2023/12/21	4.7	44.70	0	0.00	44.70	4.7	15,143	0.03%
2023/12/20	8.3	44.87	0	0.00	44.85	8.3	15,167	0.05%
2023/12/19	24	44.93	3	45.05	44.90	21	15,132	0.14%
2023/12/18	3.3	45.52	0	0.00	45.50	3.3	15,242	0.02%
2023/12/15	7	45.91	5	45.77	45.85	2	15,385	0.01%
2023/12/14	10	45.77	30	45.71	45.90	-20	15,090	-0.13%
2023/12/13	11.7	44.65	0.6	44.85	44.70	11.1	14,626	0.08%
2023/12/12	11.7	44.68	0.4	44.85	44.75	11.3	14,668	0.08%
2023/12/11	16.5	44.86	0	0.00	44.85	16.5	14,610	0.11%
2023/12/08	22.5	44.90	0	0.00	44.85	22.5	14,513	0.15%
2023/12/07	13	45.01	1	45.15	45.00	12	14,380	0.08%
2023/12/06	2	45.45	1	45.50	45.45	1	14,160	0.01%
2023/12/05	6	45.47	1	45.45	45.55	5	14,051	0.04%
2023/12/04	1	46.10	1	46.05	46.25	0	13,799	0.00%
2023/12/01	9	46.12	0	0.00	46.05	9	13,838	0.07%
2023/11/29	21	45.97	0	0.00	45.75	21	13,300	0.16%
2023/11/28	0.5	45.80	1	45.90	46.00	-0.5	13,420	0.00%
2023/11/27	3.1	46.31	1	46.50	45.75	2.1	13,497	0.02%
2023/11/24	2	46.15	0	0.00	46.30	2	13,412	0.01%
2023/11/22	2	46.15	5	46.13	46.30	-3	13,527	-0.02%
2023/11/21	0	0.00	3.2	46.25	46.15	-3.2	13,506	-0.02%
2023/11/20	2.1	45.70	0	0.00	45.70	2.1	13,372	0.02%
2023/11/17	0	0.00	28.4	45.79	45.80	-28.4	13,436	-0.21%
2023/11/15	0	0.00	5.1	45.74	45.75	-5.1	13,178	-0.04%
2023/11/14	3	45.47	2	45.50	45.45	1	12,979	0.01%
2023/11/13	6	45.43	24	45.35	45.25	-18	12,936	-0.14%
2023/11/10	0	0.00	2	44.95	44.95	-2	12,999	-0.02%
2023/11/09	0	0.00	2	45.10	45.15	-2	13,107	-0.02%
2023/11/08	0	0.00	0.6	45.20	45.05	-0.6	13,393	0.00%
2023/11/07	2	45.05	2	45.08	45.20	0	13,574	0.00%
2023/11/06	0	0.00	4.3	45.40	45.35	-4.3	13,650	-0.03%
2023/11/03	1	45.25	21	45.10	45.35	-20	13,730	-0.15%
2023/11/02	2.2	44.70	8.4	44.88	44.85	-6.3	13,962	-0.04%
2023/11/01	1	44.35	2	44.30	44.30	-1	13,947	-0.01%
2023/10/31	2.1	43.90	4	44.00	43.90	-2	14,171	-0.01%
2023/10/30	5	43.85	0	0.00	43.95	5	14,634	0.03%
2023/10/27	0.1	44.20	2	44.18	44.20	-1.9	15,080	-0.01%
2023/10/26	9.2	43.80	5	43.90	43.85	4.2	15,462	0.03%
2023/10/25	1	44.10	0	0.00	44.15	1	15,491	0.01%
2023/10/24	5	44.00	1	44.30	44.15	4	15,975	0.03%
2023/10/23	13.3	44.19	0	0.00	44.10	13.3	16,353	0.08%
2023/10/20	0	0.00	24	44.77	44.70	-24	16,283	-0.15%
2023/10/19	6.1	45.15	11	45.16	45.10	-5	16,017	-0.03%
2023/10/18	0	0.00	1	45.30	45.60	-1	15,992	-0.01%
2023/10/17	3.1	45.22	3	45.38	45.25	0.1	15,862	0.00%
2023/10/16	0	0.00	11	45.30	45.50	-11	16,036	-0.07%
2023/10/13	4	45.45	0	0.00	45.30	4	16,348	0.02%
2023/10/12	2	45.73	55.3	45.96	46.15	-53.3	16,565	-0.32%
2023/10/11	0	0.00	15	45.35	45.95	-15	16,466	-0.09%
2023/10/06	0	0.00	1	44.55	44.55	-1	16,194	-0.01%
2023/10/05	3	43.69	0	0.00	44.05	3	16,381	0.02%
2023/10/04	31.4	43.66	0	0.00	43.55	31.4	16,486	0.19%
2023/10/03	2.1	44.10	0	0.00	44.00	2.1	16,314	0.01%
2023/09/28	2	44.78	2	44.85	44.55	0	16,601	0.00%
2023/09/27	3.1	44.47	0	0.00	44.60	3.1	16,568	0.02%
2023/09/26	18.4	44.48	0	0.00	44.45	18.4	16,547	0.11%
2023/09/25	6.6	44.69	0	0.00	44.85	6.6	16,456	0.04%
2023/09/22	12.6	44.81	0	0.00	44.70	12.6	16,512	0.08%
2023/09/21	44	44.89	5	44.96	44.90	39	16,526	0.24%
2023/09/20	18	45.90	0	0.00	45.70	18	16,348	0.11%
2023/09/19	5.1	46.43	0	0.00	46.35	5.1	16,310	0.03%
2023/09/18	0.1	46.45	4.2	46.45	46.40	-4.1	16,393	-0.03%
2023/09/15	1.1	46.60	0	46.80	46.65	1	16,421	0.01%
2023/09/14	2	46.75	39.3	46.80	46.90	-37.3	16,289	-0.23%
2023/09/13	31	46.64	1.1	46.65	46.75	30	16,345	0.18%
2023/09/12	20.1	46.40	0	0.00	46.65	20.1	16,622	0.12%
2023/09/11	0	46.30	3	46.27	46.55	-3	16,620	-0.02%
2023/09/08	0.5	46.15	4	45.98	46.30	-3.5	16,744	-0.02%
2023/09/07	0	0.00	8	45.74	45.70	-8	17,001	-0.05%
2023/09/06	6.1	45.88	0.8	46.01	45.80	5.3	17,246	0.03%
2023/09/05	2.2	46.43	22	46.45	46.45	-19.9	17,354	-0.11%
2023/09/04	6	46.60	1.3	46.53	46.65	4.7	17,791	0.03%
2023/09/01	1	46.30	8	46.36	46.60	-7	18,058	-0.04%
2023/08/31	0.1	45.70	0	0.00	45.60	0.1	17,967	0.00%
2023/08/30	0.1	46.00	2	46.05	46.10	-1.9	18,138	-0.01%
2023/08/29	1.1	46.01	4.2	45.81	46.05	-3.1	18,240	-0.02%
2023/08/28	1	45.25	3.3	45.36	45.40	-2.3	18,361	-0.01%
2023/08/25	0.1	44.63	0.1	44.65	44.50	0	19,481	0.00%
2023/08/24	7.2	44.63	0.5	44.30	44.65	6.7	19,716	0.03%
2023/08/23	7.3	44.72	1.1	44.82	44.70	6.2	20,015	0.03%
2023/08/22	2.8	44.87	3	45.07	45.00	-0.2	20,119	0.00%
2023/08/21	4.1	45.36	1	45.40	45.40	3.1	20,286	0.02%
2023/08/18	2.7	45.21	0	0.00	45.20	2.7	20,446	0.01%
2023/08/17	4.1	44.93	10	45.12	45.30	-5.9	20,594	-0.03%
2023/08/16	16	44.93	19.7	45.10	45.10	-3.7	20,645	-0.02%
2023/08/15	1.5	45.37	8.1	45.32	45.40	-6.6	21,046	-0.03%
2023/08/14	42.2	45.27	2	45.45	45.40	40.2	21,344	0.19%
2023/08/11	6	46.53	36	46.81	46.45	-30	21,395	-0.14%
2023/08/10	1	46.50	18	46.57	46.60	-17	21,437	-0.08%
2023/08/09	4	46.46	6	46.48	46.45	-2	21,514	-0.01%
2023/08/08	6	47.02	19.4	47.05	47.05	-13.4	21,727	-0.06%
2023/08/07	15.1	46.48	5	46.48	46.45	10.1	21,777	0.05%
2023/08/04	6.1	46.61	23	46.43	46.30	-16.9	21,795	-0.08%
2023/08/02	17	46.30	4.4	46.35	46.20	12.6	21,721	0.06%
2023/08/01	6	47.00	40.7	46.94	47.25	-34.7	21,359	-0.16%
2023/07/31	1.1	46.18	2	46.18	45.75	-1	20,808	0.00%
2023/07/28	4.3	45.73	1.1	45.65	45.75	3.2	20,486	0.02%
2023/07/27	5.5	45.96	11.8	45.94	46.00	-6.3	20,452	-0.03%
2023/07/26	9	45.42	22.3	45.26	45.35	-13.3	20,136	-0.07%
2023/07/25	8.2	44.39	3	44.45	44.55	5.2	19,903	0.03%
2023/07/24	0	0.00	1	44.20	44.20	-1	19,925	-0.01%
2023/07/21	1.1	44.51	7.1	44.47	44.40	-5.9	20,007	-0.03%
2023/07/20	1	44.80	4.2	44.76	44.75	-3.2	20,025	-0.02%
2023/07/19	9.1	44.70	13	45.11	44.50	-3.9	19,914	-0.02%
2023/07/18	17.5	45.02	17.5	45.16	45.05	0	19,807	0.00%
2023/07/17	21.1	44.99	7.1	44.72	45.00	14	19,538	0.07%
2023/07/14	2	44.00	17.1	43.91	44.10	-15.1	19,244	-0.08%
2023/07/13	23.1	43.69	1	43.70	43.60	22.1	19,219	0.12%
2023/07/12	7.1	43.84	11	43.78	44.00	-3.9	19,104	-0.02%
2023/07/11	1.3	43.59	7	43.70	43.60	-5.7	19,068	-0.03%
2023/07/10	3.5	42.85	2	42.85	42.65	1.5	19,014	0.01%
2023/07/07	9.1	42.17	1.1	42.25	42.25	8	18,995	0.04%
2023/07/06	12.5	42.71	1	42.90	42.50	11.5	18,948	0.06%
2023/07/05	1.5	43.33	17.2	43.40	43.20	-15.7	18,679	-0.08%
2023/07/04	10.3	43.14	5.4	43.16	43.05	4.9	18,804	0.03%
2023/07/03	11	43.25	1	43.20	43.30	10	18,884	0.05%
2023/06/30	13.7	43.32	0	0.00	43.15	13.7	19,065	0.07%
2023/06/29	20.3	43.59	3	43.40	43.40	17.3	19,023	0.09%
2023/06/28	16.1	43.59	21	43.67	43.65	-4.9	18,959	-0.03%
2023/06/27	26	44.10	37	44.08	44.15	-11	18,865	-0.06%
2023/06/26	9	44.07	10	44.10	44.05	-1	18,810	-0.01%
2023/06/21	13.4	44.28	15	44.45	44.40	-1.6	18,796	-0.01%
2023/06/20	11	44.20	5	44.07	44.35	6	18,939	0.03%
2023/06/19	6.1	43.84	2	43.78	43.90	4.1	19,245	0.02%
2023/06/16	11.1	44.02	1	44.30	43.90	10.1	19,296	0.05%
2023/06/15	8	44.33	7	44.45	44.35	1	19,510	0.01%
2023/06/14	1	44.70	13.3	44.52	44.60	-12.3	19,815	-0.06%
2023/06/13	42.2	44.03	1	44.25	44.10	41.2	20,165	0.20%
2023/06/12	1.9	44.37	5.5	44.47	44.05	-3.5	20,040	-0.02%
2023/06/09	11	44.50	4	44.65	44.60	7	20,220	0.03%
2023/06/08	9.1	44.52	12.6	44.95	44.60	-3.5	20,265	-0.02%
2023/06/07	15	45.14	0	0.00	45.40	15	20,307	0.07%
2023/06/06	0	0.00	0.5	45.20	45.25	-0.5	20,210	0.00%
2023/06/05	2	45.30	4.3	45.43	45.25	-2.3	20,213	-0.01%
2023/06/02	2.7	44.19	5.1	44.19	44.45	-2.5	19,891	-0.01%
2023/06/01	5.5	44.02	0	0.00	44.00	5.5	19,911	0.03%
2023/05/31	4	44.51	0	0.00	44.30	4	19,733	0.02%
2023/05/30	2	44.73	7	44.59	44.50	-5	18,585	-0.03%
2023/05/29	11	45.05	12.1	45.24	44.75	-1.1	18,760	-0.01%
2023/05/26	15	44.23	2	43.90	43.90	13	18,509	0.07%
2023/05/25	8.8	44.15	1	44.20	44.05	7.8	18,466	0.04%
2023/05/24	2	44.53	1	44.40	44.80	1	18,428	0.01%
2023/05/23	17.5	45.05	29	45.13	44.80	-11.5	18,451	-0.06%
2023/05/22	23	45.26	5	45.16	45.15	18	18,615	0.10%
2023/05/19	19	44.98	22.1	44.84	45.15	-3.1	18,867	-0.02%
2023/05/18	5	44.24	18.5	44.28	44.40	-13.5	18,393	-0.07%
2023/05/17	1	43.75	7.1	43.90	43.95	-6.1	18,294	-0.03%
2023/05/16	1	43.35	2	43.55	43.60	-1	18,227	-0.01%
2023/05/15	4	42.60	2	43.18	43.35	2	18,107	0.01%
2023/05/12	30	42.92	0.1	43.00	42.65	29.9	18,034	0.17%
2023/05/11	16	43.52	88	43.46	43.70	-72	17,729	-0.41%
2023/05/10	4.3	43.35	1.1	42.95	43.05	3.2	17,471	0.02%
2023/05/09	3.4	43.24	5.1	43.20	43.50	-1.7	17,476	-0.01%
2023/05/08	41	42.89	17.1	42.82	43.05	23.9	17,565	0.14%
2023/05/05	4	42.50	2	42.50	42.65	2	17,742	0.01%
2023/05/04	1	42.35	14	42.50	42.50	-13	18,392	-0.07%
2023/05/03	0.2	42.30	0.4	42.35	42.40	-0.2	18,694	0.00%
2023/05/02	4	41.98	0	0.00	42.50	4	19,081	0.02%
2023/04/28	0	42.35	5	42.35	42.45	-5	19,559	-0.03%
2023/04/27	0.3	42.20	0	0.00	42.25	0.3	19,728	0.00%
2023/04/26	6	42.17	2.8	42.35	42.35	3.3	19,928	0.02%
2023/04/25	0	42.60	3	42.58	42.60	-3	20,081	-0.01%
2023/04/24	1	42.50	0	0.00	42.65	1	20,163	0.00%
2023/04/21	1	42.70	0.3	42.80	42.70	0.8	20,326	0.00%
2023/04/20	1	42.65	0	0.00	42.95	1	20,474	0.00%
2023/04/19	3.7	42.88	2	42.70	42.75	1.7	21,138	0.01%
2023/04/18	2	43.05	28	43.01	43.10	-26	21,287	-0.12%
2023/04/17	0.1	43.05	1.4	43.00	43.20	-1.3	21,528	-0.01%
2023/04/14	0	42.95	9	42.96	43.15	-9	21,676	-0.04%
2023/04/13	1	42.65	15	42.55	42.60	-14	21,991	-0.06%
2023/04/12	2	42.85	0	0.00	42.95	2	23,366	0.01%
2023/04/11	11.6	42.51	4	42.50	42.65	7.6	23,436	0.03%
2023/04/10	5	42.48	1	42.50	42.55	4	23,472	0.02%
2023/04/07	1.1	42.30	5	42.24	42.25	-3.9	23,431	-0.02%
2023/04/06	10	41.75	1	42.00	42.00	9	23,302	0.04%
2023/03/31	3	41.67	1	41.85	41.80	2	23,594	0.01%
2023/03/30	13.1	41.58	1	41.65	41.60	12.1	23,594	0.05%
2023/03/29	0	41.70	13	41.82	41.85	-13	23,677	-0.05%
2023/03/28	0	0.00	6.8	41.61	41.55	-6.8	23,992	-0.03%
2023/03/27	2.5	41.29	91	41.20	41.35	-88.5	24,166	-0.37%
2023/03/24	7.6	41.30	1	41.30	41.30	6.6	24,527	0.03%
2023/03/23	7	41.43	10	41.39	41.55	-3	24,585	-0.01%
2023/03/22	6.6	41.22	7.2	41.27	41.35	-0.7	24,551	0.00%
2023/03/21	6.7	40.95	2.1	41.10	40.75	4.6	24,426	0.02%
2023/03/20	45.2	40.24	20	40.27	40.20	25.2	24,598	0.10%
2023/03/17	11.1	40.91	4	41.05	41.00	7.1	24,387	0.03%
2023/03/16	157.2	40.75	14	40.68	40.50	143.2	24,373	0.59%	大買/鉅額交易
2023/03/15	13.8	41.53	2	41.93	41.50	11.8	24,276	0.05%
2023/03/14	29.9	41.68	1	41.55	41.55	28.9	24,661	0.12%
2023/03/13	15.9	42.25	10	42.19	42.30	5.9	24,935	0.02%
2023/03/10	56.3	42.78	1.2	42.85	42.70	55.1	25,078	0.22%
2023/03/09	3.1	43.55	13	43.58	43.65	-10	25,129	-0.04%
2023/03/08	4.1	43.39	3	43.67	43.75	1.1	25,940	0.00%
2023/03/07	5	43.64	1	43.65	43.75	4	26,525	0.02%
2023/03/06	3.1	43.54	8	43.43	43.60	-4.9	26,702	-0.02%
2023/03/03	10	42.96	5.7	42.96	42.90	4.3	26,792	0.02%
2023/03/02	3	43.00	2	42.93	43.00	1	26,977	0.00%
2023/03/01	6.3	42.82	2	42.90	42.75	4.3	27,137	0.02%
2023/02/24	2	43.30	1	43.55	43.45	1	26,962	0.00%
2023/02/23	7	43.29	0.1	43.45	43.30	6.9	26,909	0.03%
2023/02/22	7.1	43.29	0	0.00	43.35	7.1	26,842	0.03%
2023/02/21	30.6	43.74	11	43.67	43.85	19.6	26,799	0.07%
2023/02/20	4	44.30	10.8	44.28	44.45	-6.8	26,879	-0.03%
2023/02/17	16	43.82	70.1	43.93	44.00	-54.1	26,840	-0.20%
2023/02/16	2.1	42.88	11	43.17	43.05	-9	26,950	-0.03%
2023/02/15	22.2	43.16	2	42.85	42.95	20.2	27,722	0.07%
2023/02/14	3	43.63	11.2	43.52	43.60	-8.2	27,665	-0.03%
2023/02/13	2	42.68	3.2	42.57	42.90	-1.2	27,674	0.00%
2023/02/10	2.5	42.55	0.1	42.70	42.65	2.4	27,777	0.01%
2023/02/09	0	42.85	0	0.00	42.60	0	27,815	0.00%
2023/02/08	3.4	42.83	0.9	42.90	42.85	2.6	27,871	0.01%
2023/02/07	2	42.88	1	43.15	42.80	1	27,990	0.00%
2023/02/06	77.2	43.07	4	42.78	42.65	73.2	28,020	0.26%
2023/02/03	44	43.49	12	43.53	43.30	32	27,859	0.11%
2023/02/02	3.1	43.84	14.6	43.99	44.05	-11.5	27,739	-0.04%
2023/02/01	11	42.90	21	42.81	43.00	-10	27,346	-0.04%
2023/01/31	7	42.60	7.1	42.71	42.55	-0.1	27,273	0.00%
2023/01/30	11.1	42.45	13	42.77	42.70	-1.9	27,171	-0.01%
2023/01/17	5.7	41.82	11	42.01	42.00	-5.3	26,752	-0.02%
2023/01/16	9	41.86	4.1	41.96	41.75	4.9	26,590	0.02%
2023/01/13	7	41.91	9	42.07	41.80	-2	27,003	-0.01%
2023/01/12	6	41.78	15.7	41.74	41.70	-9.7	27,100	-0.04%
2023/01/11	2	41.53	21	41.60	41.40	-19	27,226	-0.07%
2023/01/10	10	41.69	4	41.61	41.70	6	27,398	0.02%
2023/01/09	11.3	41.79	64.6	41.76	42.00	-53.3	27,590	-0.19%
2023/01/06	12.8	40.55	15	40.49	40.75	-2.2	27,378	-0.01%
2023/01/05	3.7	40.24	27.2	40.20	40.25	-23.5	28,347	-0.08%
2023/01/04	19.2	40.00	9.2	40.01	39.95	10	28,290	0.04%
2023/01/03	11.2	39.82	22.3	39.95	39.95	-11	28,532	-0.04%
2022/12/30	20	39.79	98.3	40.01	40.00	-78.3	28,201	-0.28%
2022/12/29	3	40.12	0	0.00	40.10	3	26,812	0.01%
2022/12/28	1.2	40.82	9	40.89	40.65	-7.8	27,146	-0.03%
2022/12/27	1	41.25	16	41.17	41.15	-15	27,356	-0.05%
2022/12/26	4	40.96	23	41.04	41.00	-19	27,657	-0.07%
2022/12/23	16	41.01	9	41.09	41.15	7	28,154	0.02%
2022/12/22	14.2	40.16	15.5	40.22	40.40	-1.3	28,137	0.00%
2022/12/21	7	39.97	4	40.04	40.00	3	28,540	0.01%
2022/12/20	9.1	40.08	42	40.08	40.15	-32.9	28,645	-0.11%
2022/12/19	1	40.10	20	40.40	40.15	-19	28,562	-0.07%
2022/12/16	8.1	40.26	18	40.32	40.20	-9.9	28,483	-0.03%
2022/12/15	36.6	40.57	1.5	40.61	40.60	35.1	28,536	0.12%
2022/12/14	5	40.95	0	41.00	40.90	5	28,476	0.02%
2022/12/13	8	41.07	2.2	41.07	40.95	5.8	28,389	0.02%
2022/12/12	22.1	40.45	4	40.90	41.00	18.1	28,282	0.06%
2022/12/09	5.6	41.06	1	41.00	41.10	4.6	28,268	0.02%
2022/12/08	16.6	40.89	1	41.15	40.75	15.5	28,141	0.06%
2022/12/07	33	41.53	7	41.74	41.40	26	28,225	0.09%
2022/12/06	55.6	41.85	5	41.67	41.40	50.6	28,216	0.18%
2022/12/05	55	42.93	10	42.91	42.85	45	27,965	0.16%
2022/12/02	33	43.91	6	43.83	44.00	27	27,585	0.10%
2022/12/01	14.3	44.22	69.3	44.25	44.15	-55.1	27,673	-0.20%
2022/11/30	17.1	43.68	5.4	43.77	43.55	11.7	27,240	0.04%
2022/11/29	4	42.47	50	43.14	43.45	-46	26,436	-0.17%
2022/11/28	12	42.06	2	42.30	42.00	10	26,038	0.04%
2022/11/25	3	42.73	17.4	42.79	42.55	-14.4	26,098	-0.06%
2022/11/24	2	42.78	4	42.78	42.55	-2	26,129	-0.01%
2022/11/23	21	42.67	11	42.65	42.75	10	26,779	0.04%
2022/11/22	12.5	41.92	0	0.00	42.20	12.5	26,833	0.05%
2022/11/21	1	41.95	1.3	42.00	42.10	-0.3	26,610	0.00%
2022/11/18	1	41.55	26	41.95	41.90	-25	26,485	-0.09%
2022/11/17	6	41.31	4	41.70	41.55	2	26,412	0.01%
2022/11/16	9.6	42.08	2	42.13	41.70	7.6	26,379	0.03%
2022/11/15	5	42.08	4	42.04	42.40	1	26,222	0.00%
2022/11/14	14	41.90	9	41.98	41.75	5	25,892	0.02%
2022/11/11	23.1	41.73	83.6	41.42	41.90	-60.5	25,414	-0.24%
2022/11/10	15.5	39.81	15	39.83	39.65	0.5	24,727	0.00%
2022/11/09	6.3	39.82	4	39.86	40.15	2.3	24,595	0.01%
2022/11/08	16.3	39.64	19	39.77	39.70	-2.8	24,398	-0.01%
2022/11/07	14	39.25	15	39.39	39.55	-1	24,294	0.00%
2022/11/04	19.3	38.84	25	38.86	38.95	-5.8	24,403	-0.02%
2022/11/03	1	38.65	3	38.45	38.85	-2	24,406	-0.01%
2022/11/02	1	38.25	1.1	38.30	38.50	-0.1	24,309	0.00%
2022/11/01	3	37.73	1	38.10	38.10	2	24,291	0.01%
2022/10/31	5.4	38.03	0	0.00	37.80	5.4	24,394	0.02%
2022/10/28	11.3	38.33	3	38.27	38.25	8.3	24,292	0.03%
2022/10/27	29.3	38.80	3	39.10	38.50	26.3	24,119	0.11%
2022/10/26	15	38.49	27	38.49	38.50	-12	24,305	-0.05%
2022/10/25	3	37.40	4	37.41	37.50	-1	24,108	0.00%
2022/10/24	13.1	37.05	8	37.26	37.00	5	24,068	0.02%
2022/10/21	75.2	36.67	5.1	36.58	36.55	70.1	24,012	0.29%
2022/10/20	16.2	37.49	0.2	37.95	37.85	16	23,418	0.07%
2022/10/19	10	38.19	4	38.23	38.30	6	23,093	0.03%
2022/10/18	7.5	38.27	22.2	37.98	38.15	-14.7	22,896	-0.06%
2022/10/17	11.1	37.40	1	37.05	37.65	10.1	22,912	0.04%
2022/10/14	7.3	37.88	3.1	38.29	37.65	4.3	22,757	0.02%
2022/10/13	143.1	38.02	11	37.45	37.45	132.1	22,489	0.59%	大買/鉅額交易
2022/10/12	4.9	39.53	1	39.75	39.55	3.9	21,438	0.02%
2022/10/11	6	39.58	5	39.70	39.60	1	21,428	0.00%
2022/10/07	3.1	40.64	2	40.75	40.50	1.1	21,263	0.01%
2022/10/06	2.1	40.77	0.1	40.70	40.80	2.1	21,251	0.01%
2022/10/05	1	40.40	1	40.75	40.75	0	21,353	0.00%
2022/10/04	3.3	39.41	6.3	39.32	39.55	-3	21,088	-0.01%
2022/10/03	41.3	39.06	3.4	39.10	39.00	37.9	20,804	0.18%
2022/09/30	47.3	39.45	0	0.00	39.95	47.3	20,796	0.23%
2022/09/29	40.2	40.17	5	40.06	40.15	35.2	20,805	0.17%
2022/09/28	84.4	39.94	6	40.11	39.80	78.4	20,810	0.38%
2022/09/27	4.1	41.09	7	41.26	40.95	-2.9	20,639	-0.01%
2022/09/26	21	41.41	47	41.40	41.50	-26	21,366	-0.12%
2022/09/23	3.2	41.88	14	42.00	42.10	-10.8	21,834	-0.05%
2022/09/22	15.2	41.48	1	41.60	41.65	14.2	22,219	0.06%
2022/09/21	12.1	42.71	2.1	42.90	42.55	10.1	22,120	0.05%
2022/09/20	0	0.00	8.1	43.09	43.05	-8.1	22,130	-0.04%
2022/09/19	18	42.79	0	0.00	42.75	18	22,164	0.08%
2022/09/16	1	42.70	0	0.00	42.80	1	22,159	0.00%
2022/09/15	3	42.93	0	43.30	43.10	3	22,064	0.01%
2022/09/14	26	42.73	0	0.00	42.85	26	22,111	0.12%
2022/09/13	9.6	43.89	0.1	44.10	43.65	9.6	22,175	0.04%
2022/09/12	2.1	43.71	6.1	43.88	44.05	-3.9	22,134	-0.02%
2022/09/08	2.2	43.10	4	43.20	43.15	-1.8	22,224	-0.01%
2022/09/07	41.2	43.30	0	0.00	43.15	41.2	22,064	0.19%
2022/09/06	0.1	44.25	9.9	44.34	44.25	-9.8	21,669	-0.05%
2022/09/05	9.6	44.04	2.1	44.10	44.05	7.5	21,726	0.03%
2022/09/02	12	44.13	1	44.15	44.05	11	21,799	0.05%
2022/09/01	17	44.26	38	44.39	44.55	-21	21,565	-0.10%
2022/08/31	8.1	44.34	1	44.70	44.55	7.1	21,355	0.03%
2022/08/30	37.7	44.66	43	44.46	44.45	-5.3	21,176	-0.03%
2022/08/29	47.6	45.60	2	45.50	45.60	45.6	20,453	0.22%
2022/08/25	2	46.55	3	46.45	46.55	-1	20,411	0.00%
2022/08/24	0	46.48	2	46.50	46.35	-2	20,674	-0.01%
2022/08/23	14	46.44	0.1	46.55	46.35	14	21,202	0.07%
2022/08/22	11	47.00	0	0.00	46.85	11	21,431	0.05%
2022/08/19	0	0.00	2	47.40	47.50	-2	21,698	-0.01%
2022/08/18	2.1	47.15	0	0.00	47.25	2.1	22,138	0.01%
2022/08/17	1.1	47.11	2	47.30	47.45	-1	22,675	0.00%
2022/08/16	7	47.17	0	0.00	47.10	7	22,832	0.03%
2022/08/15	0	0.00	3	47.45	47.30	-3	22,986	-0.01%
2022/08/12	3	47.10	8	47.07	47.25	-5	23,091	-0.02%
2022/08/11	3	46.93	4	47.03	47.20	-1	23,318	0.00%
2022/08/10	5	46.22	0	0.00	46.40	5	23,541	0.02%
2022/08/09	4.8	46.19	1	46.25	46.10	3.8	23,832	0.02%
2022/08/08	2	45.72	6	46.19	46.15	-4	24,081	-0.02%
2022/08/05	6	45.70	6	45.58	45.75	0	24,454	0.00%
2022/08/04	1.2	44.72	1	45.00	44.85	0.2	24,900	0.00%
2022/08/03	7.1	44.69	20	44.75	44.95	-12.9	25,328	-0.05%
2022/08/02	20.3	44.67	2	44.80	44.85	18.3	25,763	0.07%
2022/08/01	13.2	45.37	3	45.27	45.45	10.2	25,797	0.04%
2022/07/29	2	45.75	0	0.00	45.50	2	25,923	0.01%
2022/07/28	0	0.00	0.1	45.75	45.80	-0.1	26,137	0.00%
2022/07/27	4	45.16	0	0.00	45.25	4	26,025	0.02%
2022/07/25	3	45.43	2	45.40	45.55	1	25,920	0.00%
2022/07/22	4	44.88	2	45.15	45.00	2	26,096	0.01%
2022/07/21	17	44.47	1	44.80	45.05	16	25,997	0.06%
2022/07/20	3	45.28	1	44.90	44.90	2	25,840	0.01%
2022/07/19	0.1	45.05	0	0.00	44.95	0.1	25,852	0.00%
2022/07/18	63	44.49	64	45.20	45.20	-1	25,908	0.00%
2022/07/15	23.2	44.29	12.7	44.24	44.15	10.5	25,818	0.04%
2022/07/14	2.3	45.08	5	45.15	45.00	-2.7	25,713	-0.01%
2022/07/13	6.2	45.36	1	45.45	45.50	5.2	25,681	0.02%
2022/07/12	6.3	44.26	2	44.08	43.80	4.3	25,547	0.02%
2022/07/11	1.3	45.05	2	45.13	45.05	-0.7	25,405	0.00%
2022/07/08	27.1	44.96	2.1	44.92	44.80	25.1	25,391	0.10%
2022/07/07	8.1	44.74	1	45.25	45.05	7.1	25,204	0.03%
2022/07/06	68.1	45.08	0	0.00	44.95	68.1	24,767	0.28%
2022/07/05	46.1	46.01	2.1	46.71	46.75	44	24,464	0.18%
2022/07/04	24.9	45.36	36	45.54	45.50	-11.1	24,130	-0.05%
2022/07/01	70.7	49.90	3	50.40	49.70	67.7	23,435	0.29%
2022/06/30	22.2	51.55	2	51.35	50.90	20.2	22,938	0.09%
2022/06/29	12.1	52.61	0	0.00	52.80	12.1	22,573	0.05%
2022/06/28	0	0.00	4	53.65	53.80	-4	22,282	-0.02%
2022/06/27	2.2	53.91	0	0.00	53.50	2.2	22,246	0.01%
2022/06/24	0	0.00	6	53.50	53.40	-6	22,146	-0.03%
2022/06/23	5	53.10	5.1	52.69	53.00	-0.1	22,070	0.00%
2022/06/22	3	53.60	1	53.90	53.00	2	21,859	0.01%
2022/06/21	0	0.00	10	54.35	54.20	-10	21,818	-0.05%
2022/06/20	3	52.73	0	0.00	51.80	3	21,646	0.01%
2022/06/17	0.3	53.00	0	0.00	53.00	0.3	21,328	0.00%
2022/06/16	9	54.21	1	53.60	53.70	8	21,114	0.04%
2022/06/15	1	53.80	0	0.00	53.60	1	21,307	0.00%
2022/06/14	0	53.70	0	0.00	53.40	0	21,655	0.00%
2022/06/13	11.2	53.21	0.2	54.00	53.80	11.1	21,737	0.05%
2022/06/10	0.2	54.30	0	0.00	54.80	0.2	21,637	0.00%
2022/06/09	1	54.80	6	54.83	54.80	-5	21,695	-0.02%
2022/06/08	1	54.80	0.3	55.00	54.80	0.7	21,644	0.00%
2022/06/07	0.2	54.90	0	0.00	54.80	0.2	21,762	0.00%
2022/06/06	1	54.10	1	54.20	54.80	0	21,784	0.00%
2022/06/02	1.1	53.87	0	0.00	54.50	1.1	22,417	0.00%
2022/06/01	7	54.94	0	0.00	54.70	7	22,979	0.03%
2022/05/31	5.1	54.28	11	54.52	55.70	-6	22,896	-0.03%
2022/05/30	2.2	53.85	5.1	53.90	54.00	-2.8	22,429	-0.01%
2022/05/27	0	0.00	3.1	52.44	52.60	-3.1	22,288	-0.01%
2022/05/26	3.1	51.60	2	52.00	51.50	1.1	22,215	0.00%
2022/05/25	10.1	51.03	3.2	51.28	51.40	7	22,592	0.03%
2022/05/24	7.1	52.43	23	52.27	52.00	-15.9	22,536	-0.07%
2022/05/23	30.1	52.27	2	52.50	52.30	28.1	22,330	0.13%
2022/05/20	0	53.30	2	53.20	52.90	-2	22,422	-0.01%
2022/05/19	16.2	52.82	1	52.80	52.70	15.2	22,386	0.07%
2022/05/18	6.1	53.13	10	54.03	54.10	-4	22,267	-0.02%
2022/05/17	68.1	52.77	56	52.66	52.60	12.1	22,037	0.05%
2022/05/16	13.1	53.05	12	53.04	53.20	1.1	21,829	0.00%
2022/05/13	25.1	53.99	33.4	54.29	54.30	-8.4	21,687	-0.04%
2022/05/12	80.8	54.89	20	55.10	54.10	60.8	21,631	0.28%
2022/05/11	84.5	56.41	4	56.40	56.20	80.5	21,071	0.38%
2022/05/10	28.3	57.66	9	57.87	58.00	19.3	20,754	0.09%
2022/05/09	78	59.10	3	59.50	58.70	75	20,458	0.37%
2022/05/06	6.3	61.12	2	61.30	61.20	4.3	20,385	0.02%
2022/05/05	16.2	62.66	4.1	62.60	62.30	12.1	20,764	0.06%
2022/05/04	4	62.53	5	62.60	62.90	-1	20,627	0.00%
2022/05/03	0	0.00	6	62.23	62.30	-6	21,465	-0.03%
2022/04/29	1	62.30	6.1	62.37	62.50	-5.1	21,850	-0.02%
2022/04/28	0.2	61.53	0.2	62.53	62.10	0.1	22,381	0.00%
2022/04/27	25	62.42	3.1	62.80	62.00	21.9	22,558	0.10%
2022/04/26	0	0.00	2.1	63.99	64.00	-2.1	22,855	-0.01%
2022/04/22	2	63.15	0	0.00	64.20	2	23,431	0.01%
2022/04/21	3	63.20	4	63.40	63.90	-1	24,414	0.00%
2022/04/20	0	0.00	2	63.20	63.90	-2	25,839	-0.01%
2022/04/18	5	62.94	0.2	63.30	62.80	4.8	27,777	0.02%
2022/04/15	2.5	64.10	4	64.00	64.00	-1.5	27,751	-0.01%
2022/04/14	1	65.00	2	65.00	64.70	-1	27,884	0.00%
2022/04/13	1	65.40	22	65.41	65.40	-21	27,974	-0.08%
2022/04/12	1	64.70	8	64.64	64.90	-7	27,981	-0.03%
2022/04/11	0.5	64.50	3	64.93	64.80	-2.5	28,013	-0.01%
2022/04/08	3	64.67	2	64.80	65.00	1	28,067	0.00%
2022/04/07	2	65.05	5	65.20	64.80	-3	28,116	-0.01%
2022/04/06	4	64.95	11	65.32	65.50	-7	28,488	-0.02%
2022/04/01	2	64.70	71	64.74	65.00	-69	28,650	-0.24%
2022/03/31	2	64.45	1	64.60	64.50	1	28,580	0.00%
2022/03/30	0	0.00	16	64.33	64.40	-16	28,688	-0.06%
2022/03/29	0	0.00	9.3	63.59	63.80	-9.3	28,632	-0.03%
2022/03/28	1	62.80	4	63.08	63.30	-3	28,632	-0.01%
2022/03/25	13	63.70	6	63.58	63.50	7	28,679	0.02%
2022/03/24	6	63.92	2	64.00	64.30	4	28,745	0.01%
2022/03/23	7	64.79	8	64.56	64.80	-1	28,715	0.00%
2022/03/22	0.5	63.40	3	63.47	63.60	-2.5	28,460	-0.01%
2022/03/21	0	0.00	4.1	63.60	63.60	-4.1	28,562	-0.01%
2022/03/18	2.4	63.31	53	63.40	63.30	-50.7	28,550	-0.18%
2022/03/17	0.1	62.95	59.1	62.82	63.10	-59	28,392	-0.21%
2022/03/16	6.1	61.83	1	62.00	62.00	5.1	28,028	0.02%
2022/03/15	2.1	61.00	6	61.27	61.30	-4	27,888	-0.01%
2022/03/14	1.1	61.10	9	61.23	61.20	-8	27,942	-0.03%
2022/03/11	2.1	60.40	7	60.56	60.30	-5	28,019	-0.02%
2022/03/10	6.1	60.14	2	60.30	60.30	4.1	28,069	0.01%
2022/03/09	8.1	58.90	0	0.00	59.00	8.1	27,951	0.03%
2022/03/08	70.4	58.14	12.1	58.36	58.50	58.3	27,980	0.21%
2022/03/07	150.7	59.05	3	59.47	59.40	147.7	27,493	0.54%	大買/鉅額交易
2022/03/04	8.2	61.33	38.2	61.37	61.20	-30	27,369	-0.11%
2022/03/03	2.1	62.05	9	62.10	62.10	-7	27,473	-0.03%
2022/03/02	1.2	61.94	0.1	62.10	62.00	1.1	28,000	0.00%
2022/03/01	9.2	61.79	15.2	62.42	62.60	-6.1	28,021	-0.02%
2022/02/25	32.2	62.09	0	0.00	62.30	32.2	27,836	0.12%
2022/02/24	14.2	62.94	6	63.07	63.00	8.2	27,194	0.03%
2022/02/23	0.1	63.92	3.1	63.87	63.70	-3.1	26,972	-0.01%
2022/02/22	26.6	63.53	23	63.70	63.70	3.6	27,302	0.01%
2022/02/21	4.1	64.30	0	0.00	64.60	4.1	27,870	0.01%
2022/02/18	31.1	64.24	2	64.35	64.60	29.1	28,908	0.10%
2022/02/17	8.1	64.56	2	64.40	64.70	6.1	28,921	0.02%
2022/02/16	38.1	64.54	11	64.60	64.80	27.1	29,058	0.09%
2022/02/15	16.1	64.46	1	64.30	64.30	15.1	29,080	0.05%
2022/02/14	10.2	63.91	6	64.13	64.20	4.2	28,997	0.01%
2022/02/11	1.1	65.41	3	65.30	65.60	-2	28,556	-0.01%
2022/02/10	4.1	65.23	10.9	65.22	65.80	-6.9	28,542	-0.02%
2022/02/09	2.1	65.95	3	66.07	66.00	-0.9	28,438	0.00%
2022/02/08	1.1	66.00	7	66.10	66.00	-6	28,310	-0.02%
2022/02/07	2.1	64.66	9	65.06	65.70	-7	28,037	-0.02%
2022/01/26	2.1	63.60	3	63.43	63.30	-1	27,436	0.00%
2022/01/25	34.3	62.80	2	62.90	63.00	32.3	27,281	0.12%
2022/01/24	12.1	63.93	5	64.22	64.30	7.1	26,533	0.03%
2022/01/21	103.4	64.76	12	64.78	64.40	91.4	26,308	0.35%	大買/
2022/01/20	8.1	65.50	13	65.41	65.80	-5	25,817	-0.02%
2022/01/19	26.1	65.90	7.5	66.13	66.10	18.6	25,418	0.07%
2022/01/18	3.1	66.73	5.1	66.72	66.90	-2.1	25,119	-0.01%
2022/01/17	28.3	66.91	11.1	66.98	66.50	17.2	24,722	0.07%
2022/01/14	47	67.50	50	67.46	67.70	-3	24,258	-0.01%
2022/01/13	34.1	66.88	178.4	66.16	67.40	-144.3	23,316	-0.62%	大賣/鉅額交易
2022/01/12	30	64.68	13	64.55	64.70	17	21,953	0.08%
2022/01/11	37	63.43	101.4	63.85	64.50	-64.4	21,511	-0.30%	大賣/
2022/01/10	0.1	62.14	15	61.95	62.10	-15	20,409	-0.07%
2022/01/07	1	62.00	5	62.18	62.00	-4	20,966	-0.02%
2022/01/06	3	61.77	4.1	61.95	62.00	-1.1	20,926	-0.01%
2022/01/05	1.1	61.62	3	61.77	61.90	-1.9	21,025	-0.01%
2022/01/04	8	61.60	2	61.80	62.00	6	21,301	0.03%
2022/01/03	8	61.83	2	62.45	61.60	6	21,247	0.03%
2021/12/30	3.1	62.89	5.1	62.66	62.50	-2	21,312	-0.01%
2021/12/29	24	63.12	27.4	62.92	63.00	-3.4	21,562	-0.02%
2021/12/28	1	62.10	11.6	62.18	62.30	-10.6	21,270	-0.05%
2021/12/27	0.1	61.20	3	61.40	61.30	-3	21,022	-0.01%
2021/12/24	0.1	61.00	5	61.20	61.10	-4.9	21,269	-0.02%
2021/12/23	1	60.30	5	60.34	60.50	-4	21,191	-0.02%
2021/12/22	0.1	60.30	10	60.30	60.30	-10	21,569	-0.05%
2021/12/21	1	60.30	10	60.40	60.30	-9	21,880	-0.04%
2021/12/20	4.3	59.93	0	0.00	59.90	4.3	22,127	0.02%
2021/12/17	4	60.43	2	60.60	60.50	2	22,128	0.01%
2021/12/16	1	60.10	3	60.17	60.30	-2	22,181	-0.01%
2021/12/15	17	59.99	0	0.00	59.80	17	23,144	0.07%
2021/12/14	4.2	60.14	5	60.26	60.20	-0.8	23,418	0.00%
2021/12/13	21	61.00	23	61.12	60.70	-2	23,489	-0.01%
2021/12/10	1	60.40	0	0.00	60.50	1	23,478	0.00%
2021/12/09	5.1	60.74	3	60.50	60.70	2.1	23,745	0.01%
2021/12/08	1.1	60.72	7.4	60.83	60.70	-6.3	24,282	-0.03%
2021/12/07	6	60.15	1	60.10	60.70	5	24,250	0.02%
2021/12/06	0.1	59.70	3.1	59.90	60.00	-3.1	24,185	-0.01%
2021/12/03	3	59.87	46	60.00	59.90	-43	24,450	-0.18%
2021/12/02	66.1	59.32	1	59.50	59.50	65.1	24,487	0.27%
2021/12/01	7.1	59.40	0	0.00	59.90	7.1	24,530	0.03%
2021/11/30	21.6	59.34	0	0.00	60.00	21.6	24,737	0.09%
2021/11/29	60.1	59.39	7.5	59.38	59.30	52.6	24,589	0.21%
2021/11/26	77.3	60.20	0	0.00	60.20	77.3	24,564	0.31%
2021/11/25	7	61.23	1	61.40	61.60	6	24,616	0.02%
2021/11/24	2	61.20	5	61.46	61.10	-3	25,499	-0.01%
2021/11/23	4	60.93	2	61.05	60.80	2	26,165	0.01%
2021/11/22	10.2	61.20	3	61.30	61.10	7.2	26,300	0.03%
2021/11/19	10.1	61.94	11	62.21	61.80	-1	26,148	0.00%
2021/11/18	22	62.41	14	62.73	63.00	8	26,009	0.03%
2021/11/17	52	60.74	137.1	61.24	62.20	-85.1	25,582	-0.33%	大賣/
2021/11/16	10	59.60	25.6	59.69	60.00	-15.6	24,753	-0.06%
2021/11/15	2	59.70	15.1	59.73	59.70	-13.1	25,028	-0.05%
2021/11/12	34	58.93	22	59.00	58.90	12	25,037	0.05%
2021/11/11	3	58.40	6	58.20	58.60	-3	25,109	-0.01%
2021/11/10	2	58.50	0	0.00	58.60	2	25,537	0.01%
2021/11/09	10	58.43	1	58.30	58.50	9	25,888	0.03%
2021/11/08	9	58.41	0	0.00	58.70	9	26,117	0.03%
2021/11/05	2	57.70	12	58.14	58.50	-10	26,758	-0.04%
2021/11/04	2	58.30	13	58.30	57.90	-11	26,864	-0.04%
2021/11/03	15	57.49	2	57.40	57.60	13	27,081	0.05%
2021/11/02	10.1	57.80	5	58.00	57.40	5.1	27,239	0.02%
2021/11/01	15	57.70	0	0.00	57.60	15	27,260	0.06%
2021/10/29	2	58.20	4	57.88	58.10	-2	27,334	-0.01%
2021/10/28	5	58.08	0	0.00	58.10	5	27,308	0.02%
2021/10/27	1.1	58.52	2	58.60	58.70	-0.9	27,635	0.00%
2021/10/26	2	59.00	0	0.00	59.10	2	27,866	0.01%
2021/10/25	3	58.10	0	0.00	58.40	3	28,078	0.01%
2021/10/22	5	58.30	10	58.10	58.30	-5	29,110	-0.02%
2021/10/21	0	0.00	4	58.93	58.70	-4	29,638	-0.01%
2021/10/20	0	0.00	0.5	58.30	58.30	-0.5	30,673	0.00%
2021/10/19	5	58.92	13	59.01	58.40	-8	31,486	-0.03%
2021/10/18	3	58.93	15	58.96	58.70	-12	32,501	-0.04%
2021/10/15	4	57.95	38.1	57.98	58.30	-34.1	32,787	-0.10%
2021/10/14	7	56.63	0	0.00	56.60	7	33,317	0.02%
2021/10/13	5	56.26	5.1	56.20	56.20	-0.1	33,994	0.00%
2021/10/12	4.1	56.03	0.4	56.10	56.40	3.7	34,767	0.01%
2021/10/07	3	57.50	0	0.00	57.10	3	35,822	0.01%
2021/10/06	5.5	56.75	6	56.53	57.10	-0.5	36,388	0.00%
2021/10/05	2	55.70	2	56.10	56.40	0	37,311	0.00%
2021/10/04	6	56.55	5	56.80	56.60	1	37,369	0.00%
2021/10/01	16.1	56.89	2.1	57.19	56.90	14	37,567	0.04%
2021/09/30	2	57.85	1.6	57.89	57.90	0.4	37,394	0.00%
2021/09/29	11	57.81	6	57.85	58.00	5	37,382	0.01%
2021/09/28	6.6	58.57	21	58.94	59.00	-14.4	37,072	-0.04%
2021/09/27	0	0.00	6	58.23	58.70	-6	36,833	-0.02%
2021/09/24	19.1	57.86	9	57.79	57.80	10.1	36,647	0.03%
2021/09/23	2.1	57.31	6	57.33	57.50	-3.9	36,726	-0.01%
2021/09/22	106.4	56.62	7	56.56	56.80	99.4	36,863	0.27%	大買/
2021/09/17	10.1	59.00	3	59.57	58.90	7.1	35,916	0.02%
2021/09/16	5.2	59.64	5	59.70	59.70	0.2	35,754	0.00%
2021/09/15	3.1	59.50	1	59.60	59.50	2.1	35,725	0.01%
2021/09/14	10.1	59.94	17.4	60.04	59.80	-7.3	36,050	-0.02%
2021/09/13	43.1	60.19	22	59.90	59.90	21.1	35,934	0.06%
2021/09/10	23	58.68	21.6	59.28	59.20	1.4	36,179	0.00%
2021/09/09	0	0.00	2	58.45	58.70	-2	36,410	-0.01%
2021/09/08	8.1	58.29	24.1	58.88	58.50	-16	36,458	-0.04%
2021/09/07	10.1	59.20	3	59.07	59.20	7.1	36,413	0.02%
2021/09/06	6.1	59.46	3	59.50	59.20	3.1	36,440	0.01%
2021/09/03	1	59.60	11	59.59	59.60	-10	36,509	-0.03%
2021/09/02	3.1	58.44	22.1	58.87	58.70	-19.1	36,261	-0.05%
2021/09/01	11.1	59.83	11	59.30	59.20	0.1	36,128	0.00%
2021/08/31	15	59.22	21.2	59.21	59.60	-6.2	35,983	-0.02%
2021/08/30	7	59.13	113.7	59.15	59.50	-106.7	35,573	-0.30%	大賣/鉅額交易
2021/08/27	31	57.25	15	57.09	57.70	16	34,791	0.05%
2021/08/26	3.1	56.02	11	55.95	56.00	-7.9	34,212	-0.02%
2021/08/25	20.6	55.74	8	55.70	56.00	12.6	34,213	0.04%
2021/08/24	5.1	55.23	31.1	55.69	55.80	-26	34,194	-0.08%
2021/08/23	2.1	55.22	3.1	54.86	55.10	-0.9	34,292	0.00%
2021/08/20	57.3	53.71	4	53.65	53.70	53.3	34,591	0.15%
2021/08/19	5.1	54.02	11	54.48	53.80	-6	35,416	-0.02%
2021/08/18	17	54.14	11	54.12	54.40	6	35,187	0.02%
2021/08/17	4	54.50	9	54.54	54.70	-5	35,285	-0.01%
2021/08/16	6	53.97	12	53.93	54.30	-6	35,474	-0.02%
2021/08/13	6	55.10	10	55.40	55.00	-4	36,182	-0.01%
2021/08/12	6	56.37	12.1	56.11	56.00	-6.1	36,421	-0.02%
2021/08/11	16	55.85	11.5	55.97	56.00	4.5	37,296	0.01%
2021/08/10	3	55.00	3	55.03	54.90	0	37,950	0.00%
2021/08/09	1	54.60	19	55.10	55.20	-18	38,888	-0.05%
2021/08/06	14	55.04	0.4	55.30	55.10	13.6	39,246	0.03%
2021/08/05	1	55.20	1	55.50	55.20	0	40,324	0.00%
2021/08/04	11	55.22	0	0.00	55.20	11	42,419	0.03%
2021/08/03	12	55.02	0	0.00	55.40	12	44,489	0.03%
2021/08/02	0	0.00	2	55.70	55.80	-2	45,914	0.00%
2021/07/29	3	54.23	3	54.27	54.80	0	46,829	0.00%
2021/07/28	31.2	53.70	1	54.40	53.80	30.2	47,764	0.06%
2021/07/27	17	55.24	9	55.22	55.00	8	47,571	0.02%
2021/07/26	104.8	57.57	7	56.49	56.20	97.8	48,078	0.20%	大買/
2021/07/23	9	60.17	65	59.99	60.30	-56	47,224	-0.12%
2021/07/22	55	60.06	48.7	59.77	60.10	6.3	46,760	0.01%
2021/07/21	11	57.97	44	58.39	58.30	-33	46,106	-0.07%
2021/07/20	47	58.02	30	58.56	57.90	17	46,010	0.04%
2021/07/19	49	59.68	20	60.03	59.70	29	45,057	0.06%
2021/07/16	16.2	59.35	54.1	59.42	59.80	-37.9	44,842	-0.08%
2021/07/15	36	58.18	5.4	57.93	58.10	30.6	44,376	0.07%
2021/07/14	47	56.81	57.2	56.87	57.00	-10.2	44,314	-0.02%
2021/07/13	7.2	56.35	6	56.62	56.10	1.2	44,523	0.00%
2021/07/12	26	55.95	130	55.87	55.70	-104	44,050	-0.24%	大賣/鉅額交易
2021/07/09	32	53.77	1	54.10	53.80	31	43,356	0.07%
2021/07/08	4.3	54.39	0	0.00	54.40	4.3	43,206	0.01%
2021/07/07	4.1	53.85	3	53.87	54.00	1.1	43,295	0.00%
2021/07/06	3	54.27	21	54.30	54.10	-18	43,898	-0.04%
2021/07/05	4	54.13	2.7	54.10	54.20	1.3	44,023	0.00%
2021/07/02	0	0.00	5	54.18	53.90	-5	44,053	-0.01%
2021/07/01	30	53.90	0	0.00	53.90	30	44,129	0.07%
2021/06/30	6	53.90	3	54.00	53.90	3	44,225	0.01%
2021/06/29	2	54.00	1	53.50	53.70	1	44,258	0.00%
2021/06/28	0	0.00	2.8	54.24	54.30	-2.8	44,316	-0.01%
2021/06/25	3	54.33	6	54.42	54.30	-3	44,617	-0.01%
2021/06/24	1	53.70	2	54.00	53.80	-1	44,881	0.00%
2021/06/23	11.6	54.05	15	53.87	54.10	-3.4	45,398	-0.01%
2021/06/22	4	52.60	14.1	52.79	52.60	-10.1	45,248	-0.02%
2021/06/21	34	51.93	17	52.03	52.00	17	45,507	0.04%
2021/06/18	2	53.45	5	53.52	53.60	-3	45,701	-0.01%
2021/06/17	6	53.62	2	54.05	54.00	4	45,680	0.01%
2021/06/16	5	54.00	2	54.30	54.30	3	46,507	0.01%
2021/06/15	1	54.30	5	54.38	54.30	-4	46,545	-0.01%
2021/06/11	7	55.13	38.3	54.63	54.50	-31.3	46,897	-0.07%
2021/06/10	0	0.00	7	54.26	54.70	-7	46,959	-0.01%
2021/06/09	8	53.95	4	54.13	54.30	4	47,718	0.01%
2021/06/08	6	54.78	0.3	54.96	54.80	5.7	48,075	0.01%
2021/06/07	1	53.80	1	54.20	54.70	0	49,977	0.00%
2021/06/04	36	54.90	30	55.00	55.00	6	50,528	0.01%
2021/06/03	31.8	56.69	3.8	56.33	55.80	28	51,515	0.05%
2021/06/02	24	55.89	3	55.80	56.30	21	51,779	0.04%
2021/06/01	4	55.80	2.5	55.84	55.80	1.5	51,618	0.00%
2021/05/31	3	55.87	19	56.03	55.90	-16	51,771	-0.03%
2021/05/28	2	55.10	70	55.32	55.50	-68	51,748	-0.13%
2021/05/27	18.1	53.17	10	53.60	54.40	8.1	51,388	0.02%
2021/05/26	1	53.90	29	54.11	54.40	-28	51,390	-0.05%
2021/05/25	45.1	54.37	31.5	54.31	54.30	13.6	52,113	0.03%
2021/05/24	9	53.49	11	53.79	53.90	-2	52,112	0.00%
2021/05/21	46.1	55.17	44.4	54.89	54.20	1.7	52,164	0.00%
2021/05/20	17	53.35	26	53.77	53.30	-9	51,138	-0.02%
2021/05/19	10	53.87	95	54.27	54.30	-85	50,805	-0.17%
2021/05/18	42	51.69	76.2	53.24	53.50	-34.2	50,042	-0.07%
2021/05/17	27.8	48.93	24	49.20	48.65	3.8	49,415	0.01%
2021/05/14	36.3	51.75	27	51.60	51.50	9.3	48,429	0.02%
2021/05/13	54.5	51.27	95	50.68	51.10	-40.5	47,837	-0.08%
2021/05/12	110.2	53.15	192.3	53.20	52.30	-82.1	46,707	-0.18%	大買/大賣/
2021/05/11	142.1	57.00	102.2	57.40	56.60	39.8	44,799	0.09%	大買/大賣/
2021/05/10	19.3	57.71	114.1	57.60	58.20	-94.8	42,722	-0.22%	大賣/
2021/05/07	3.7	55.28	80.1	55.14	55.10	-76.4	41,585	-0.18%
2021/05/06	31	55.16	21	55.12	54.40	10	41,421	0.02%
2021/05/05	3	54.30	133	54.19	53.60	-130	40,596	-0.32%	大賣/鉅額交易
2021/05/04	12.2	52.33	282.2	51.30	51.70	-270	39,590	-0.68%	大賣/鉅額交易
2021/05/03	176.5	53.84	6	53.42	52.60	170.5	38,914	0.44%	大買/鉅額交易
2021/04/29	16.1	52.66	64	52.40	52.30	-47.9	38,083	-0.13%
2021/04/28	26.1	53.07	17	52.85	53.00	9.1	37,858	0.02%
2021/04/27	105	52.84	14.2	52.75	52.90	90.8	37,854	0.24%	大買/
2021/04/26	77	51.97	30	51.99	52.10	47	37,332	0.13%
2021/04/23	14.6	50.80	56	50.77	50.90	-41.4	37,028	-0.11%
2021/04/22	20.6	51.16	85.1	51.16	50.70	-64.5	37,188	-0.17%
2021/04/21	20.5	50.54	21	50.61	50.90	-0.5	36,739	0.00%
2021/04/20	63	51.50	55	51.05	51.40	8	36,446	0.02%
2021/04/19	19.9	51.26	97.3	51.11	51.60	-77.4	36,139	-0.21%
2021/04/16	63.5	49.49	3.3	49.49	49.85	60.2	35,728	0.17%
2021/04/15	53	49.37	20	49.61	49.80	33	36,111	0.09%
2021/04/14	8.9	48.79	5.5	48.30	48.55	3.4	35,836	0.01%
2021/04/13	12.5	49.27	18.1	49.45	49.00	-5.6	35,813	-0.02%
2021/04/12	26.9	48.76	51.2	48.76	48.80	-24.3	35,490	-0.07%
2021/04/09	5	47.16	6	47.46	47.25	-1	34,922	0.00%
2021/04/08	3	47.58	7	47.64	47.65	-4	34,974	-0.01%
2021/04/07	4	47.78	4	47.66	48.00	0	35,423	0.00%
2021/04/06	7	47.91	7	48.01	48.00	0	35,289	0.00%
2021/04/01	15	48.19	13	48.07	47.95	2	35,054	0.01%
2021/03/31	26	48.00	21	47.88	47.95	5	34,785	0.01%
2021/03/30	6	47.77	4	47.70	48.00	2	34,421	0.01%
2021/03/29	7.1	47.94	18	47.98	48.00	-10.9	34,025	-0.03%
2021/03/26	1	47.45	17	47.44	47.60	-16	33,554	-0.05%
2021/03/25	8	46.98	21	46.78	46.85	-13	32,936	-0.04%
2021/03/24	3.1	46.40	7	46.41	46.50	-3.9	32,734	-0.01%
2021/03/23	6	46.76	79.6	46.63	46.80	-73.6	32,299	-0.23%
2021/03/22	17.1	45.42	7	45.16	45.60	10.1	31,355	0.03%
2021/03/19	24.2	44.73	3.1	45.02	44.60	21.1	31,210	0.07%
2021/03/18	8.1	45.69	5.4	45.76	45.45	2.7	30,492	0.01%
2021/03/17	13.2	45.82	35.2	45.92	45.80	-22	30,786	-0.07%
2021/03/16	5.5	46.33	56.1	46.35	46.45	-50.7	30,652	-0.17%
2021/03/15	20.1	46.72	19	46.81	46.70	1.1	30,476	0.00%
2021/03/12	4	45.78	42.2	45.76	45.90	-38.2	29,745	-0.13%
2021/03/11	36.2	46.47	62	45.86	45.75	-25.8	29,369	-0.09%
2021/03/10	9	44.39	40	44.53	44.55	-31	27,637	-0.11%
2021/03/09	19.2	43.91	90	43.95	44.30	-70.8	27,111	-0.26%
2021/03/08	2	42.95	9.1	43.03	42.90	-7.1	26,040	-0.03%
2021/03/05	0	0.00	1	42.15	42.55	-1	25,732	0.00%
2021/03/04	10	42.23	1	42.45	42.35	9	26,329	0.03%
2021/03/03	1	42.25	13	42.33	42.55	-12	26,140	-0.05%
2021/03/02	32	42.17	7	42.43	41.90	25	25,848	0.10%
2021/02/26	27	42.41	15.1	43.15	41.95	11.9	25,574	0.05%
2021/02/25	34	43.05	55	43.27	43.60	-21	24,484	-0.09%
2021/02/24	10	42.81	9	42.73	42.65	1	23,685	0.00%
2021/02/23	6.1	42.78	4.3	42.53	42.70	1.8	23,411	0.01%
2021/02/22	16.2	41.95	4	41.96	42.05	12.2	23,044	0.05%
2021/02/19	7	41.85	0	0.00	41.85	7	23,212	0.03%
2021/02/18	2	42.30	2.5	42.39	42.20	-0.5	23,510	0.00%
2021/02/17	79	41.42	72	41.75	41.95	7	23,256	0.03%
2021/02/05	21	40.54	3.2	40.70	40.60	17.8	22,569	0.08%
2021/02/04	12	40.51	1	40.60	40.70	11	22,690	0.05%
2021/02/03	0	0.00	5.1	40.40	40.30	-5.1	23,248	-0.02%
2021/02/02	32.3	40.28	11	40.33	40.30	21.3	23,781	0.09%
2021/02/01	30	39.98	0	0.00	39.90	30	23,619	0.13%
2021/01/29	28	40.10	6	40.00	39.90	22	23,454	0.09%
2021/01/28	21	40.11	0	0.00	40.10	21	23,051	0.09%
2021/01/27	11	40.58	0.2	40.55	40.50	10.8	22,758	0.05%
2021/01/26	11	40.61	1	40.60	40.50	10	22,636	0.04%
2021/01/25	39	40.81	1.1	40.99	41.00	37.9	22,281	0.17%
2021/01/22	32.3	40.60	6	40.63	40.55	26.3	22,278	0.12%
2021/01/21	36.1	40.79	0	0.00	40.65	36.1	22,163	0.16%
2021/01/20	105	40.88	15	40.98	40.65	90	22,023	0.41%	大買/
2021/01/19	16	41.40	10	41.35	41.35	6	21,456	0.03%
2021/01/18	5.3	41.24	2	41.20	41.20	3.3	21,418	0.02%
2021/01/15	24	41.90	3	41.98	41.80	21	21,144	0.10%
2021/01/14	1	42.25	8	42.43	42.50	-7	20,941	-0.03%
2021/01/13	54.2	42.35	0	0.00	42.40	54.2	20,773	0.26%
2021/01/12	33.5	42.34	1	42.65	42.30	32.5	20,539	0.16%
2021/01/11	5	42.38	13	43.04	42.60	-8	20,111	-0.04%
2021/01/08	8	42.04	4	42.49	42.85	4	19,630	0.02%
2021/01/07	2.1	41.71	2	41.88	41.90	0.1	19,033	0.00%
2021/01/06	24	41.99	30	41.70	41.55	-6	18,772	-0.03%
2021/01/05	0	0.00	14	42.10	42.10	-14	18,538	-0.08%
2021/01/04	2	42.20	1	42.15	42.05	1	18,450	0.01%
2020/12/31	2	42.20	2	42.43	42.25	0	18,361	0.00%
2020/12/30	9.3	41.94	12.2	42.16	42.20	-2.9	18,042	-0.02%
2020/12/29	0	0.00	3	41.42	41.35	-3	17,439	-0.02%
2020/12/28	0	0.00	0.1	41.10	41.30	-0.1	17,426	0.00%
2020/12/25	0	0.00	1	41.05	41.15	-1	17,445	-0.01%
2020/12/24	3.5	41.00	5	41.20	41.00	-1.5	17,480	-0.01%
2020/12/23	6	40.98	0	0.00	40.95	6	17,482	0.03%
2020/12/22	4	41.26	4	41.30	41.05	0	17,563	0.00%
2020/12/21	0.1	41.10	15.2	41.29	41.55	-15.2	17,838	-0.09%
2020/12/18	1	41.15	0	0.00	41.20	1	17,909	0.01%
2020/12/17	0	0.00	11	41.20	41.35	-11	17,886	-0.06%
2020/12/16	0	0.00	27.1	41.51	41.55	-27.1	18,034	-0.15%
2020/12/15	11.1	41.08	0	0.00	41.10	11.1	18,107	0.06%
2020/12/14	6	41.83	16	41.79	41.80	-10	18,052	-0.06%
2020/12/11	109.3	41.86	347.3	42.09	41.95	-238	17,874	-1.33%	大買/大賣/鉅額交易
2020/12/10	2	40.90	17	41.32	41.45	-15	17,252	-0.09%
2020/12/09	1	40.75	2.2	40.70	41.00	-1.2	16,918	-0.01%
2020/12/08	20	40.49	0	0.00	40.95	20	16,800	0.12%
2020/12/07	30	40.85	34	40.78	40.95	-4	16,625	-0.02%
2020/12/04	2.3	40.37	14	40.53	40.75	-11.7	16,401	-0.07%
2020/12/03	16	40.37	0	0.00	40.30	16	16,082	0.10%
2020/12/02	46	40.53	0	0.00	40.50	46	15,847	0.29%
2020/12/01	5	40.57	5.1	40.57	40.70	-0.1	15,754	0.00%
2020/11/30	17.1	40.66	7	41.24	40.40	10.1	15,706	0.06%
2020/11/27	2	41.35	3	41.38	41.35	-1	15,118	-0.01%
2020/11/26	12	41.50	0	0.00	41.50	12	15,129	0.08%
2020/11/25	1	41.55	8	41.71	41.45	-7	15,243	-0.05%
2020/11/24	30	41.68	11	41.56	41.50	19	15,216	0.12%
2020/11/23	1	41.70	4	41.69	41.70	-3	15,219	-0.02%
2020/11/20	15	41.09	4	41.14	41.30	11	15,158	0.07%
2020/11/19	2.7	41.64	3.8	41.46	41.50	-1.1	15,078	-0.01%
2020/11/18	10	41.76	13	41.72	41.80	-3	14,889	-0.02%
2020/11/17	9	41.29	31.2	41.38	41.50	-22.2	14,523	-0.15%
2020/11/16	3	40.83	6	40.88	40.95	-3	14,234	-0.02%
2020/11/13	21	40.45	0	0.00	40.55	21	14,240	0.15%
2020/11/12	6	40.75	10	40.65	40.55	-4	14,160	-0.03%
2020/11/11	16	40.93	54.5	40.94	41.25	-38.5	13,958	-0.28%
2020/11/10	2.5	40.25	430	40.15	40.40	-427.5	13,287	-3.22%	大賣/鉅額交易
2020/11/09	0	0.00	25	39.63	39.60	-25	12,736	-0.20%
2020/11/06	0	0.00	2	39.23	39.30	-2	12,766	-0.02%
2020/11/05	4	38.90	0	0.00	39.20	4	12,944	0.03%
2020/11/04	0	0.00	2	39.03	39.15	-2	13,025	-0.02%
2020/11/03	0	0.00	4	38.83	38.90	-4	12,916	-0.03%
2020/11/02	4	38.40	0	0.00	38.65	4	12,939	0.03%
2020/10/29	15	38.16	0	0.00	38.15	15	12,795	0.12%
2020/10/28	3	38.45	0	0.00	38.60	3	12,906	0.02%
2020/10/27	4	38.60	0	0.00	38.60	4	13,093	0.03%
2020/10/26	4.1	38.90	3	38.90	38.95	1.1	13,285	0.01%
2020/10/21	4	38.49	0	0.00	38.40	4	13,560	0.03%
2020/10/20	0	0.00	2	38.20	38.45	-2	13,633	-0.01%
2020/10/16	11	38.20	1	38.35	38.15	10	13,761	0.07%
2020/10/15	9	38.37	3	38.35	38.20	6	13,918	0.04%
2020/10/14	16	38.65	0	0.00	38.60	16	13,826	0.12%
2020/10/13	11	38.46	0	0.00	38.45	11	13,800	0.08%
2020/10/12	1	38.40	0	0.00	38.60	1	13,841	0.01%
2020/10/08	381	38.46	0	0.00	38.45	381	13,875	2.75%	大買/鉅額交易
2020/10/06	2	38.75	0	0.00	38.65	2	13,931	0.01%
2020/10/05	41	38.70	0	0.00	38.45	41	14,007	0.29%
2020/09/30	1	38.70	1	38.85	38.60	0	14,128	0.00%
2020/09/29	3	38.67	5	38.70	38.70	-2	14,196	-0.01%
2020/09/28	1	38.40	5	38.45	38.55	-4	14,372	-0.03%
2020/09/25	5	38.12	0	0.00	38.10	5	14,579	0.03%
2020/09/24	21	38.10	0	0.00	38.00	21	14,574	0.14%
2020/09/23	13	38.80	0	0.00	39.00	13	14,327	0.09%
2020/09/22	3	38.97	1	39.10	39.00	2	14,432	0.01%
2020/09/21	18.1	39.19	0.1	39.30	39.10	18	14,877	0.12%
2020/09/18	34.6	39.51	2.3	39.61	39.50	32.3	14,881	0.22%
2020/09/17	13	39.72	0	0.00	39.65	13	14,810	0.09%
2020/09/16	3	40.08	1	40.00	40.20	2	14,831	0.01%
2020/09/15	2	39.90	12	40.01	40.10	-10	14,830	-0.07%
2020/09/14	0	0.00	4	40.00	40.10	-4	14,989	-0.03%
2020/09/11	12.2	39.77	22	39.76	39.90	-9.8	15,115	-0.06%
2020/09/10	3	39.72	21.2	39.45	39.75	-18.2	15,285	-0.12%
2020/09/09	14	39.27	10	39.20	39.45	4	15,487	0.03%
2020/09/08	2	39.35	2	39.40	39.55	0	15,642	0.00%
2020/09/07	3	39.42	0	0.00	39.35	3	15,853	0.02%
2020/09/04	13	39.47	11	39.49	39.45	2	16,308	0.01%
2020/09/03	3	39.78	10	39.90	39.85	-7	16,380	-0.04%
2020/09/02	17	39.57	5.1	39.75	39.55	11.9	16,465	0.07%
2020/09/01	0	0.00	30	39.73	39.85	-30	16,564	-0.18%
2020/08/31	6	39.83	0	0.00	39.85	6	16,599	0.04%
2020/08/28	3.5	39.97	30	40.00	39.95	-26.5	16,722	-0.16%
2020/08/27	32	40.09	0	0.00	40.00	32	17,168	0.19%
2020/08/26	10.1	40.40	6	40.30	40.55	4.1	17,279	0.02%
2020/08/25	8	40.29	18.3	40.45	40.50	-10.3	17,329	-0.06%
2020/08/24	2	39.90	1	39.90	39.90	1	17,594	0.01%
2020/08/20	62	40.12	0	0.00	39.80	62	17,855	0.35%
2020/08/19	0	0.00	85	40.86	40.55	-85	17,898	-0.47%
2020/08/18	11	40.55	2.1	40.55	40.60	8.9	17,722	0.05%
2020/08/17	18	40.74	2	40.58	40.70	16	17,842	0.09%
2020/08/14	11	40.30	0	0.00	40.30	11	17,866	0.06%
2020/08/13	10	40.50	6.3	40.59	40.70	3.7	17,963	0.02%
2020/08/12	2	40.40	15	40.34	40.45	-13	17,944	-0.07%
2020/08/11	22.9	40.00	7.6	40.04	39.95	15.2	17,791	0.09%
2020/08/10	37	40.42	3	40.35	40.45	34	17,663	0.19%
2020/08/07	15	39.95	0	0.00	39.85	15	17,607	0.09%
2020/08/06	1	40.00	7	40.14	40.20	-6	17,597	-0.03%
2020/08/05	1	39.80	3	39.85	39.85	-2	17,608	-0.01%
2020/08/04	3	39.50	0	0.00	39.80	3	17,688	0.02%
2020/08/03	22	39.36	1.3	39.52	39.25	20.7	17,735	0.12%
2020/07/31	19	39.68	0	0.00	39.60	19	17,563	0.11%
2020/07/30	15	39.86	11	39.90	40.10	4	17,425	0.02%
2020/07/29	16	40.05	4.6	40.02	40.10	11.4	17,321	0.07%
2020/07/28	16	39.78	1	39.80	39.65	15	17,566	0.09%
2020/07/27	19	39.98	0	0.00	39.75	19	17,939	0.11%
2020/07/24	8	40.20	0	0.00	40.10	8	18,009	0.04%
2020/07/23	3	40.47	1	40.40	40.35	2	17,974	0.01%
2020/07/22	2	40.58	0	0.00	40.65	2	18,028	0.01%
2020/07/21	17	40.45	0.3	40.40	40.40	16.7	17,927	0.09%
2020/07/20	2	40.40	2	40.45	40.40	0	17,759	0.00%
2020/07/17	2	40.55	8.2	40.56	40.50	-6.2	17,823	-0.03%
2020/07/16	11	40.60	1	40.65	40.55	10	17,975	0.06%
2020/07/15	13	40.81	2	40.80	40.65	11	17,924	0.06%
2020/07/14	3	40.67	23	40.66	40.70	-20	18,075	-0.11%
2020/07/13	0	0.00	4	40.75	40.95	-4	18,211	-0.02%
2020/07/10	23	40.31	8	40.46	40.25	15	18,277	0.08%
2020/07/09	15	40.77	8	40.87	40.60	7	18,417	0.04%
2020/07/08	5.2	40.82	0	0.00	40.95	5.2	18,388	0.03%
2020/07/07	8	40.99	1	41.10	40.95	7	18,681	0.04%
2020/07/06	0	0.00	89	41.18	41.25	-89	18,613	-0.48%
2020/07/03	3	40.63	113	40.65	40.75	-110	18,579	-0.59%	大賣/鉅額交易
2020/07/02	10	40.40	0	0.00	40.30	10	18,729	0.05%
2020/07/01	18	40.31	86.2	40.40	40.35	-68.2	18,993	-0.36%
2020/06/30	28	41.95	149	41.95	41.85	-121	18,782	-0.64%	大賣/鉅額交易
2020/06/29	2	41.88	11	41.92	41.90	-9	18,456	-0.05%
2020/06/24	12	42.33	5.1	42.20	42.20	6.9	18,341	0.04%
2020/06/23	0	0.00	14	42.29	42.30	-14	18,481	-0.08%
2020/06/22	0	0.00	2	42.05	42.10	-2	18,405	-0.01%
2020/06/19	0	0.00	22	42.05	42.10	-22	18,574	-0.12%
2020/06/18	14	41.90	1	42.15	42.15	13	18,626	0.07%
2020/06/17	0	0.00	16	42.02	42.20	-16	18,642	-0.09%
2020/06/16	33	41.81	8	41.77	41.90	25	19,027	0.13%
2020/06/15	0	0.00	3	41.08	40.90	-3	19,490	-0.02%
2020/06/12	14	40.62	29	40.48	40.70	-15	19,726	-0.08%
2020/06/11	44	41.83	16	41.41	41.00	28	20,145	0.14%
2020/06/10	10	42.19	13	42.25	42.35	-3	20,108	-0.01%
2020/06/09	7	41.98	18	41.99	42.00	-11	20,714	-0.05%
2020/06/08	3	41.78	9.7	41.84	41.90	-6.7	21,246	-0.03%
2020/06/05	9	41.67	3	41.70	41.60	6	21,311	0.03%
2020/06/04	18	41.48	2	41.40	41.55	16	21,536	0.07%
2020/06/03	32	40.92	15	40.88	41.40	17	21,897	0.08%
2020/06/02	12	40.33	2	40.40	40.35	10	21,748	0.05%
2020/06/01	3	40.30	31	40.38	40.25	-28	21,626	-0.13%
2020/05/29	5.3	39.40	3	39.90	40.05	2.3	21,638	0.01%
2020/05/28	21	40.01	2	39.60	39.50	19	21,492	0.09%
2020/05/27	4	40.06	2	40.13	40.15	2	21,928	0.01%
2020/05/26	0.1	39.90	8	39.80	39.90	-7.9	22,372	-0.04%
2020/05/25	2.9	39.20	4	39.18	39.15	-1.1	22,190	0.00%
2020/05/22	9	39.47	1	39.35	39.25	8	22,264	0.04%
2020/05/21	10	39.85	0	0.00	39.95	10	22,347	0.04%
2020/05/20	2	39.63	103	39.60	39.65	-101	22,296	-0.45%	大賣/鉅額交易
2020/05/19	1	39.45	23	39.50	39.45	-22	22,238	-0.10%
2020/05/18	0	0.00	5	39.00	39.00	-5	22,156	-0.02%
2020/05/15	1	39.10	0	0.00	39.05	1	22,160	0.00%
2020/05/14	6	39.29	0	0.00	39.15	6	22,118	0.03%
2020/05/13	10	39.46	6	39.43	39.55	4	22,045	0.02%
2020/05/12	2	39.48	1	39.50	39.60	1	22,039	0.00%
2020/05/11	3	39.78	2	39.85	39.60	1	22,106	0.00%
2020/05/08	5	39.22	0	0.00	39.25	5	22,176	0.02%
2020/05/07	2	39.13	5	38.94	38.85	-3	22,167	-0.01%
2020/05/06	8	38.90	1	38.90	38.80	7	22,195	0.03%
2020/05/05	15	39.02	0	0.00	38.90	15	22,223	0.07%
2020/05/04	31	38.89	3	38.82	38.80	28	22,279	0.13%
2020/04/30	25	39.75	72	39.69	39.90	-47	22,046	-0.21%
2020/04/29	1	38.70	7	38.74	38.45	-6	21,797	-0.03%
2020/04/28	7.1	38.00	3	38.10	38.00	4.1	21,841	0.02%
2020/04/27	1	37.75	4	37.95	38.00	-3	22,663	-0.01%
2020/04/24	1	37.25	3	37.05	37.05	-2	22,655	-0.01%
2020/04/22	2	36.80	10	37.20	37.20	-8	22,804	-0.04%
2020/04/21	28.4	37.39	30	37.00	37.00	-1.6	22,784	-0.01%
2020/04/20	1.1	38.15	10.1	38.05	38.00	-9	22,772	-0.04%
2020/04/17	10	38.20	18	38.58	38.20	-8	23,025	-0.03%
2020/04/16	9	37.72	0	0.00	37.80	9	22,915	0.04%
2020/04/15	57	38.15	4	38.25	38.30	53	22,791	0.23%
2020/04/14	4.6	37.73	3	37.70	38.00	1.6	22,766	0.01%
2020/04/13	4	37.49	20	37.50	37.40	-16	22,579	-0.07%
2020/04/10	25	37.00	12	37.60	37.80	13	22,597	0.06%
2020/04/09	25	36.20	25	36.19	36.20	0	22,305	0.00%
2020/04/08	5	35.75	3	35.82	35.75	2	22,189	0.01%
2020/04/07	9	35.18	3	35.27	35.35	6	21,984	0.03%
2020/04/06	2	35.13	0	0.00	35.05	2	21,787	0.01%
2020/04/01	0	0.00	3.1	35.47	35.25	-3.1	21,471	-0.01%
2020/03/31	5	35.53	0	0.00	35.30	5	21,392	0.02%
2020/03/30	1	35.55	23	35.17	35.80	-22	21,116	-0.10%
2020/03/27	0.3	35.85	5.8	35.87	35.80	-5.5	20,967	-0.03%
2020/03/26	5	35.30	1.1	35.45	35.25	3.9	20,711	0.02%
2020/03/25	34	35.37	5	35.47	35.30	29	20,728	0.14%
2020/03/24	0.4	34.95	1	35.20	34.65	-0.6	20,552	0.00%
2020/03/23	5.8	34.26	0	0.00	34.15	5.8	20,477	0.03%
2020/03/20	10.3	34.99	31	35.17	35.10	-20.7	20,413	-0.10%
2020/03/19	45	33.95	26	33.95	34.00	19	19,997	0.10%
2020/03/18	13	34.88	5	34.87	34.65	8	19,782	0.04%
2020/03/17	67	35.00	13	35.01	35.00	54	19,559	0.28%
2020/03/16	34.4	36.05	20	35.91	35.80	14.4	19,289	0.07%
2020/03/13	30	35.74	29	35.49	37.00	1	18,926	0.01%
2020/03/12	58	37.63	19.1	37.60	37.50	38.9	18,171	0.21%
2020/03/11	28	38.92	0	0.00	38.60	28	17,595	0.16%
2020/03/10	11	39.04	12	38.87	39.00	-1	17,509	-0.01%
2020/03/09	26	38.60	32	38.50	38.55	-6	17,666	-0.03%
2020/03/06	18	39.60	0	0.00	39.50	18	16,962	0.11%
2020/03/05	2	40.10	202	40.10	40.15	-200	16,604	-1.20%	大賣/鉅額交易
2020/03/04	5	39.64	4	39.85	39.75	1	16,734	0.01%
2020/03/03	15	39.89	8.1	39.91	39.80	7	16,625	0.04%
2020/03/02	22	39.57	3	39.68	39.50	19	16,401	0.12%
2020/02/27	148	40.24	0.9	40.45	40.05	147.1	16,358	0.90%	大買/鉅額交易
2020/02/26	6	40.53	0	0.00	40.65	6	15,944	0.04%
2020/02/25	2	40.65	0	0.00	40.70	2	15,823	0.01%
2020/02/24	5	40.84	0	0.00	40.85	5	15,822	0.03%
2020/02/21	4	41.36	0	0.00	41.30	4	15,705	0.03%
2020/02/20	0	0.00	13	41.80	41.60	-13	15,756	-0.08%
2020/02/19	0	0.00	16	41.74	41.75	-16	15,831	-0.10%
2020/02/18	23	41.30	34	41.39	41.50	-11	15,879	-0.07%
2020/02/17	10	41.38	0	0.00	41.40	10	15,918	0.06%
2020/02/14	2	41.55	38	41.68	41.65	-36	15,980	-0.23%
2020/02/13	14	41.72	17	41.64	41.60	-3	16,248	-0.02%
2020/02/12	3	41.88	5	41.99	41.80	-2	16,482	-0.01%
2020/02/11	0.3	41.65	1	41.75	41.65	-0.7	16,604	0.00%
2020/02/10	1	40.85	0	0.00	40.90	1	17,085	0.01%
2020/02/07	16	41.10	0	0.00	41.05	16	18,245	0.09%
2020/02/06	0	0.00	4	41.30	41.50	-4	18,469	-0.02%
2020/02/05	1	40.90	8	40.89	40.95	-7	18,523	-0.04%
2020/02/04	7	40.24	1	40.80	40.70	6	18,629	0.03%
2020/02/03	54	40.03	3	40.07	40.20	51	18,821	0.27%
2020/01/31	15	40.80	19	40.98	40.65	-4	18,706	-0.02%
2020/01/30	30.1	41.12	84	41.47	40.60	-53.9	18,516	-0.29%
2020/01/20	7.3	43.05	8	43.10	43.10	-0.7	17,715	0.00%
2020/01/17	80	42.95	3	42.98	43.10	77	17,677	0.44%
2020/01/16	55.1	42.76	2	42.93	42.95	53.1	17,637	0.30%
2020/01/15	101	42.76	4	42.85	42.90	97	17,693	0.55%	大買/
2020/01/14	3	42.92	4	43.04	42.85	-1	17,768	-0.01%
2020/01/13	5	42.72	13	42.60	42.85	-8	17,602	-0.05%
2020/01/10	14	42.00	5	42.05	42.05	9	17,528	0.05%
2020/01/08	1	41.85	1	41.90	41.80	0	17,684	0.00%
2020/01/07	1	42.15	2	42.23	42.20	-1	17,626	-0.01%
2020/01/06	2	42.30	3	42.30	42.25	-1	17,702	-0.01%
2020/01/03	5.3	42.61	5.1	42.84	42.80	0.2	17,577	0.00%
2020/01/02	6	42.58	1	42.70	42.55	5	17,567	0.03%
2019/12/31	30	42.60	0	0.00	42.55	30	17,551	0.17%
2019/12/30	12	42.65	3	42.65	42.70	9	17,595	0.05%
2019/12/27	1	42.60	5	42.68	42.70	-4	17,644	-0.02%
2019/12/26	5	42.65	3	42.62	42.65	2	17,649	0.01%
2019/12/25	7.2	42.60	11	42.65	42.60	-3.8	17,752	-0.02%
2019/12/23	0	0.00	3	42.73	42.80	-3	17,963	-0.02%
2019/12/20	0	0.00	7	42.58	42.80	-7	17,985	-0.04%
2019/12/19	12	42.79	15.3	42.76	42.70	-3.3	17,911	-0.02%
2019/12/18	7	42.86	4	42.95	43.00	3	17,810	0.02%
2019/12/17	2	42.75	8.2	42.78	42.95	-6.2	17,822	-0.03%
2019/12/16	12	42.92	23	43.01	42.90	-11	17,741	-0.06%
2019/12/13	40	42.89	8	42.81	42.90	32	17,562	0.18%
2019/12/12	13	42.52	7	42.52	42.45	6	17,156	0.03%
2019/12/11	6.1	41.99	23.1	42.22	42.40	-17	16,948	-0.10%
2019/12/10	4	41.49	8	41.60	41.70	-4	16,686	-0.02%
2019/12/09	2	41.30	3	41.27	41.30	-1	16,725	-0.01%
2019/12/06	13	41.27	2	41.38	41.25	11	16,803	0.07%
2019/12/05	7	41.41	10	41.52	41.50	-3	16,719	-0.02%
2019/12/04	19	41.26	35	41.30	41.30	-16	16,638	-0.10%
2019/12/03	6	41.83	9	41.69	41.75	-3	16,293	-0.02%
2019/12/02	2	41.58	4	41.69	41.65	-2	16,325	-0.01%
2019/11/29	2	41.93	3	41.70	41.70	-1	16,305	-0.01%
2019/11/28	0	0.00	2	42.35	42.35	-2	16,108	-0.01%
2019/11/27	1	42.20	1	42.25	42.30	0	16,237	0.00%
2019/11/26	18	42.38	5	42.45	42.00	13	16,257	0.08%
2019/11/25	0	0.00	2	42.40	42.50	-2	15,681	-0.01%
2019/11/22	0	0.00	6	42.01	42.40	-6	15,745	-0.04%
2019/11/21	3	41.98	4	42.09	42.05	-1	15,785	-0.01%
2019/11/20	3	42.28	0	0.00	42.30	3	15,725	0.02%
2019/11/19	6	42.52	10	42.70	42.70	-4	15,676	-0.03%
2019/11/18	1	42.75	8	42.75	42.75	-7	15,622	-0.04%
2019/11/15	0.5	42.55	6	42.48	42.55	-5.5	15,615	-0.04%
2019/11/14	5.4	42.14	4	42.18	42.15	1.4	15,650	0.01%
2019/11/13	5	42.40	2	42.75	42.35	3	16,314	0.02%
2019/11/12	6	42.78	8	42.88	42.80	-2	16,422	-0.01%
2019/11/11	11	42.30	20	42.54	42.25	-9	16,218	-0.06%
2019/11/08	7	42.78	1.1	42.56	42.70	5.9	16,126	0.04%
2019/11/07	19	43.16	16	43.42	42.90	3	15,987	0.02%
2019/11/06	59.1	42.76	28	42.56	43.00	31.1	15,346	0.20%
2019/11/05	41.2	41.29	10	41.33	41.45	31.2	14,376	0.22%
2019/11/04	3.2	40.68	15	40.58	40.95	-11.8	14,252	-0.08%
2019/11/01	4	40.30	0	0.00	40.10	4	14,271	0.03%
2019/10/31	9	40.38	5.1	40.75	40.30	3.9	14,303	0.03%
2019/10/30	3	40.85	0	0.00	40.85	3	14,093	0.02%
2019/10/28	4.6	41.02	102	41.05	41.00	-97.4	13,915	-0.70%	大賣/
2019/10/25	2	41.13	4.1	41.00	41.00	-2.1	13,828	-0.02%
2019/10/24	1	41.00	3	41.02	41.15	-2	13,751	-0.01%
2019/10/23	4	41.01	0	0.00	40.95	4	13,685	0.03%
2019/10/22	23	41.47	1	41.50	41.50	22	13,627	0.16%
2019/10/21	0	0.00	3	41.25	41.30	-3	13,518	-0.02%
2019/10/18	3	41.30	0	0.00	41.30	3	13,581	0.02%
2019/10/17	0	0.00	1	41.15	41.30	-1	13,439	-0.01%
2019/10/16	1	41.15	10	40.97	41.10	-9	13,435	-0.07%
2019/10/14	10	40.75	3	40.70	40.65	7	13,459	0.05%
2019/10/09	1	40.55	0	0.00	40.55	1	13,440	0.01%
2019/10/07	3	40.45	0	0.00	40.40	3	13,502	0.02%
2019/10/04	3	40.35	0	0.00	40.60	3	13,625	0.02%
2019/10/03	5	40.37	0	0.00	40.30	5	13,615	0.04%
2019/10/02	6	40.97	2	40.90	40.90	4	13,633	0.03%
2019/10/01	3	41.20	3	41.35	41.25	0	13,634	0.00%
2019/09/27	11	41.00	0	0.00	40.90	11	13,616	0.08%
2019/09/26	0	0.00	3	41.62	41.20	-3	13,673	-0.02%
2019/09/25	2	41.25	1	41.40	41.45	1	13,724	0.01%
2019/09/24	0	0.00	1	41.60	41.60	-1	14,042	-0.01%
2019/09/23	7	41.29	0	0.00	41.15	7	14,358	0.05%
2019/09/20	5	41.57	5	41.66	41.55	0	14,704	0.00%
2019/09/19	1	41.75	10	41.79	41.85	-9	14,570	-0.06%
2019/09/18	0	0.00	2	41.70	41.75	-2	14,537	-0.01%
2019/09/17	5	41.50	15	41.60	41.65	-10	14,537	-0.07%
2019/09/16	0	0.00	13	41.51	41.55	-13	14,558	-0.09%
2019/09/12	1	41.50	12	41.55	41.50	-11	14,586	-0.08%
2019/09/11	12	41.34	1.1	41.25	41.40	11	14,658	0.07%
2019/09/10	8	41.29	1	41.25	41.40	7	14,594	0.05%
2019/09/09	1	40.90	5	41.00	40.95	-4	14,497	-0.03%
2019/09/06	5	40.71	7	40.55	40.80	-2	14,462	-0.01%
2019/09/05	1	40.30	32	40.44	40.50	-31	14,418	-0.21%
2019/09/03	1	39.90	0.1	40.00	39.80	0.9	14,539	0.01%
2019/09/02	1	40.00	0	0.00	39.95	1	14,675	0.01%
2019/08/29	21	39.50	1	39.55	39.50	20	14,673	0.14%
2019/08/28	1	39.85	2	39.85	39.95	-1	14,763	-0.01%
2019/08/26	11	39.40	0	0.00	39.50	11	14,823	0.07%
2019/08/22	3	39.47	0	0.00	39.45	3	14,954	0.02%
2019/08/21	10	39.62	1	39.75	39.50	9	16,263	0.06%
2019/08/20	16	39.81	0	0.00	39.70	16	16,260	0.10%
2019/08/19	0	0.00	3	40.00	40.00	-3	16,339	-0.02%
2019/08/16	17	38.99	8	39.56	39.55	9	16,312	0.06%
2019/08/15	12	39.40	0	0.00	39.35	12	15,763	0.08%
2019/08/14	3	39.90	1	39.85	39.75	2	15,935	0.01%
2019/08/13	9	39.88	0	0.00	39.80	9	16,024	0.06%
2019/08/12	6	39.92	0	0.00	40.00	6	16,218	0.04%
2019/08/08	1	39.95	0	0.00	39.95	1	16,545	0.01%
2019/08/07	12	39.73	0	0.00	39.80	12	16,841	0.07%
2019/08/06	9	39.64	5	39.70	39.90	4	17,733	0.02%
2019/08/05	12	39.97	1	39.95	39.95	11	18,089	0.06%
2019/08/02	18	40.08	1	40.15	40.10	17	18,151	0.09%
2019/08/01	5	40.53	1	40.60	40.50	4	18,301	0.02%
2019/07/31	7	40.91	0	0.00	40.80	7	18,319	0.04%
2019/07/30	22	41.10	6	41.10	41.10	16	18,294	0.09%
2019/07/29	2	41.18	0	0.00	41.20	2	18,573	0.01%
2019/07/26	2	41.15	1	41.10	41.15	1	18,848	0.01%
2019/07/25	2	41.15	32	41.21	41.20	-30	19,265	-0.16%
2019/07/24	5	41.26	4	41.20	41.15	1	19,348	0.01%
2019/07/23	2	41.28	0	0.00	41.20	2	19,390	0.01%
2019/07/22	5	41.15	0	0.00	41.40	5	19,369	0.03%
2019/07/19	8	41.23	0	0.00	41.05	8	19,374	0.04%
2019/07/17	1	41.40	2	41.40	41.30	-1	19,217	-0.01%
2019/07/16	4	41.59	0	0.00	41.55	4	18,975	0.02%
2019/07/15	4	41.63	0	0.00	41.65	4	18,852	0.02%
2019/07/12	3	41.75	15	41.78	41.60	-12	18,882	-0.06%
2019/07/11	63	41.96	0	0.00	41.95	63	18,952	0.33%
2019/07/10	0.1	42.20	1	42.20	42.20	-0.9	19,114	0.00%
2019/07/09	2	41.90	7	41.98	41.85	-5	19,150	-0.03%
2019/07/08	2	41.95	0	0.00	41.95	2	19,251	0.01%
2019/07/05	2	42.38	0	0.00	42.35	2	19,420	0.01%
2019/07/04	2	42.43	103	42.69	42.50	-101	19,631	-0.51%	大賣/鉅額交易
2019/07/03	3	42.37	0	0.00	42.25	3	19,901	0.02%
2019/07/02	1	42.60	3	42.55	42.65	-2	20,241	-0.01%
2019/07/01	8	42.36	11	42.51	42.70	-3	20,202	-0.01%
2019/06/28	13	43.16	4	43.25	43.00	9	19,887	0.05%
2019/06/27	5	43.03	67	43.17	43.20	-62	19,625	-0.32%
2019/06/26	6	42.72	0	0.00	42.75	6	19,534	0.03%
2019/06/25	13	42.61	9	42.60	42.60	4	19,924	0.02%
2019/06/24	6	42.40	0	0.00	42.55	6	20,254	0.03%
2019/06/21	1	42.35	0	0.00	42.30	1	20,370	0.01%
2019/06/20	3	42.40	0	0.00	42.55	3	20,422	0.01%
2019/06/19	2	42.25	9	42.34	42.55	-7	20,644	-0.03%
2019/06/18	2	42.05	52	42.15	42.20	-50	20,557	-0.24%
2019/06/17	1	41.65	0	0.00	41.65	1	20,707	0.00%
2019/06/14	2	41.30	0	0.00	41.30	2	21,035	0.01%
2019/06/13	55	41.41	0	0.00	41.65	55	21,109	0.26%
2019/06/12	1	41.80	0	0.00	41.90	1	21,261	0.00%
2019/06/11	1	42.05	19	41.74	42.10	-18	21,226	-0.08%
2019/06/10	5	41.35	0	0.00	41.35	5	20,962	0.02%
2019/06/06	5	40.81	1	40.85	40.75	4	20,938	0.02%
2019/06/05	14	41.23	0	0.00	41.10	14	20,946	0.07%
2019/06/04	101	41.50	1	41.45	41.45	100	20,924	0.48%	大買/
2019/06/03	50	40.80	0	0.00	41.05	50	20,926	0.24%
2019/05/31	3	40.77	2	41.00	40.80	1	20,935	0.00%
2019/05/30	3	40.40	1	40.50	40.50	2	20,823	0.01%
2019/05/29	17	40.36	0	0.00	40.30	17	21,156	0.08%
2019/05/28	1.5	40.46	0	0.00	40.35	1.5	21,292	0.01%
2019/05/27	2	40.65	5	40.90	40.75	-3	20,084	-0.01%
2019/05/24	2	40.65	0	0.00	40.60	2	20,117	0.01%
2019/05/23	4	40.83	1	40.80	41.00	3	20,017	0.01%
2019/05/22	7	41.08	54	41.10	41.15	-47	20,047	-0.23%
2019/05/21	2	41.00	5	41.22	41.50	-3	20,045	-0.01%
2019/05/20	8	40.26	3	40.25	40.20	5	19,732	0.03%
2019/05/17	84	40.04	18	39.99	40.00	66	19,779	0.33%
2019/05/16	34	40.49	5	40.31	40.00	29	19,523	0.15%
2019/05/15	26	40.98	7	41.02	40.95	19	19,277	0.10%
2019/05/14	58	40.38	15	40.47	40.45	43	19,168	0.22%
2019/05/13	36	42.12	0	0.00	41.95	36	18,279	0.20%
2019/05/10	87	43.57	5	43.50	43.20	82	17,969	0.46%
2019/05/09	47.1	43.60	0	0.00	43.50	47.1	18,064	0.26%
2019/05/08	5	44.07	2	44.05	44.05	3	17,820	0.02%
2019/05/07	58.1	44.48	0	0.00	44.35	58.1	17,976	0.32%
2019/05/06	11	44.41	4	44.48	44.50	7	18,096	0.04%
2019/05/03	12	45.43	1	45.45	45.45	11	17,979	0.06%
2019/05/02	4	45.35	5.5	45.54	45.65	-1.5	17,838	-0.01%
2019/04/30	24	44.52	2	44.65	44.70	22	17,602	0.12%
2019/04/29	12	44.64	1	44.75	44.60	11	17,665	0.06%
2019/04/26	2	44.35	1.3	44.38	44.50	0.7	17,852	0.00%
2019/04/25	6	44.53	0	0.00	44.35	6	18,088	0.03%
2019/04/24	12	44.35	0	0.00	44.30	12	18,414	0.07%
2019/04/23	1.4	44.29	0	0.00	44.35	1.4	18,909	0.01%
2019/04/22	1	44.35	0	0.00	44.35	1	19,135	0.01%
2019/04/19	7	44.38	0	44.40	44.35	7	19,298	0.04%
2019/04/18	2	44.05	1	44.10	44.20	1	19,368	0.01%
2019/04/17	9	44.24	10	44.20	44.10	-1	19,526	-0.01%
2019/04/16	9	44.08	2	44.05	44.10	7	19,348	0.04%
2019/04/15	9	44.27	0.3	44.30	44.15	8.7	19,302	0.04%
2019/04/12	5	44.15	0.2	44.30	44.10	4.8	19,307	0.02%
2019/04/11	11.1	44.24	0	0.00	44.15	11.1	19,349	0.06%
2019/04/10	14.1	44.16	0	0.00	44.20	14.1	19,157	0.07%
2019/04/09	22	44.27	0	0.00	44.30	22	18,921	0.12%
2019/04/08	14	44.38	0	0.00	44.30	14	18,599	0.08%
2019/04/03	0	0.00	2	44.93	44.80	-2	18,081	-0.01%
2019/04/02	3	44.87	10	44.90	44.80	-7	18,020	-0.04%
2019/04/01	33	44.82	2	44.63	44.50	31	18,047	0.17%
2019/03/29	29.1	44.59	6	44.64	44.95	23.1	17,832	0.13%
2019/03/28	40	44.10	0	0.00	44.00	40	17,709	0.23%
2019/03/27	71	44.59	13	44.71	44.50	58	17,366	0.33%
2019/03/26	18	45.33	0	0.00	45.25	18	17,108	0.11%
2019/03/25	38	45.36	1	45.45	45.40	37	17,067	0.22%
2019/03/22	8	46.13	31	46.32	46.20	-23	16,893	-0.14%
2019/03/20	4	46.88	12	46.90	46.95	-8	16,780	-0.05%
2019/03/19	0	0.00	6	46.71	46.65	-6	16,896	-0.04%
2019/03/18	2	45.55	5	45.67	45.80	-3	16,574	-0.02%
2019/03/15	1	45.10	24	45.26	45.45	-23	16,518	-0.14%
2019/03/14	11	45.24	0	0.00	45.10	11	16,273	0.07%
2019/03/13	0	0.00	21	45.10	45.15	-21	16,385	-0.13%
2019/03/12	13	45.02	6	45.08	45.00	7	16,479	0.04%
2019/03/11	5	44.55	0	0.00	44.40	5	16,510	0.03%
2019/03/08	1	44.50	0	0.00	44.45	1	16,503	0.01%
2019/03/07	18	44.62	1	44.65	44.65	17	16,730	0.10%
2019/03/06	5	44.90	2	44.90	44.95	3	16,792	0.02%
2019/03/05	11	44.90	0	0.00	44.60	11	17,051	0.06%
2019/03/04	20	44.58	58.2	44.84	44.90	-38.2	17,057	-0.22%
2019/02/27	43	45.45	1	45.30	45.30	42	16,897	0.25%
2019/02/26	12	45.50	1	45.60	45.50	11	16,689	0.07%
2019/02/25	1	45.50	20	45.40	45.55	-19	16,530	-0.11%
2019/02/22	3	45.25	7	45.14	45.40	-4	16,537	-0.02%
2019/02/21	2	45.05	107	45.29	45.40	-105	16,449	-0.64%	大賣/鉅額交易
2019/02/20	8	45.09	11	45.04	45.15	-3	16,347	-0.02%
2019/02/18	3	44.45	15	44.48	44.40	-12	16,200	-0.07%
2019/02/15	15	44.48	2	44.35	44.20	13	15,981	0.08%
2019/02/14	68	44.58	5	44.60	44.55	63	15,903	0.40%
2019/02/13	52	44.05	9	44.21	44.30	43	15,657	0.27%
2019/02/12	21	44.09	3	43.67	43.90	18	15,578	0.12%
2019/02/11	36	43.75	0	0.00	43.55	36	15,524	0.23%
2019/01/30	34	43.63	1	43.65	43.60	33	15,374	0.21%
2019/01/29	12	43.76	0	0.00	43.90	12	15,060	0.08%
2019/01/28	42	43.52	0.2	43.80	43.80	41.8	14,887	0.28%
2019/01/25	13	43.67	0	0.00	43.50	13	14,644	0.09%
2019/01/24	6	43.57	0	0.00	43.55	6	14,477	0.04%
2019/01/23	59	43.80	0	0.00	43.75	59	14,456	0.41%
2019/01/22	4	44.19	0	0.00	44.20	4	14,399	0.03%
2019/01/21	2	43.80	0	0.00	43.80	2	14,376	0.01%
2019/01/18	14	43.55	0	0.00	43.50	14	14,615	0.10%
2019/01/17	1	43.80	0	0.00	43.80	1	14,497	0.01%
2019/01/16	22	43.51	0	0.00	43.60	22	14,322	0.15%
2019/01/15	11	44.00	0	0.00	43.75	11	14,030	0.08%
2019/01/14	45.4	44.54	22	44.45	44.40	23.4	13,493	0.17%
2019/01/11	6	45.63	1	45.90	45.55	5	13,412	0.04%
2019/01/10	1	45.95	0	0.00	45.85	1	13,374	0.01%
2019/01/09	35	45.84	3	45.90	45.95	32	13,385	0.24%
2019/01/04	6	44.66	26	44.43	44.55	-20	13,467	-0.15%
2019/01/03	53	45.33	0	0.00	45.15	53	13,852	0.38%
2019/01/02	8	45.98	0	0.00	45.90	8	13,837	0.06%
2018/12/28	3	46.75	3	47.00	47.00	0	13,810	0.00%
2018/12/27	1	46.50	2	46.60	46.70	-1	14,054	-0.01%
2018/12/26	1	46.15	0	0.00	46.00	1	14,215	0.01%
2018/12/25	19.4	46.00	0	0.00	46.00	19.4	14,341	0.13%
2018/12/24	32	46.38	0	0.00	46.50	32	14,365	0.22%
2018/12/22	1	46.90	0	0.00	46.85	1	14,281	0.01%
2018/12/21	1	46.85	0	0.00	46.95	1	14,474	0.01%
2018/12/20	30	47.00	0	0.00	47.00	30	14,426	0.21%
2018/12/19	7	46.91	0	0.00	47.25	7	14,318	0.05%
2018/12/18	8	47.31	10	47.50	47.20	-2	14,270	-0.01%
2018/12/17	1	47.65	2	47.65	47.70	-1	14,372	-0.01%
2018/12/14	5	47.60	0	0.00	47.55	5	14,530	0.03%
2018/12/13	1.3	48.25	4	48.10	48.25	-2.8	14,376	-0.02%
2018/12/12	19	47.45	0	0.00	47.50	19	14,310	0.13%
2018/12/10	6	47.54	0	0.00	47.60	6	13,959	0.04%
2018/12/07	1	48.15	0	0.00	48.15	1	13,964	0.01%
2018/12/06	2	48.13	13.1	48.15	48.25	-11.1	14,017	-0.08%
2018/12/05	18	48.30	0	0.00	48.40	18	14,099	0.13%
2018/12/03	0	0.00	2	49.10	49.10	-2	13,952	-0.01%
2018/11/30	6	48.65	0	0.00	48.55	6	13,946	0.04%
2018/11/28	18	48.73	0	0.00	48.80	18	13,485	0.13%
2018/11/27	9	49.21	8	49.07	49.05	1	13,178	0.01%
2018/11/26	13	49.80	0	0.00	49.55	13	13,145	0.10%
2018/11/20	1	50.30	0	0.00	50.20	1	12,820	0.01%
2018/11/19	5	50.40	5	50.90	51.00	0	12,871	0.00%
2018/11/16	6	50.58	21	50.65	50.70	-15	12,855	-0.12%
2018/11/15	5	50.40	0	0.00	50.80	5	12,870	0.04%
2018/11/14	0	0.00	7	50.40	50.40	-7	12,904	-0.05%
2018/11/13	8	50.08	0	0.00	50.20	8	13,066	0.06%
2018/11/09	0	0.00	1	51.00	51.00	-1	13,173	-0.01%
2018/11/08	0	0.00	15	50.83	50.90	-15	13,006	-0.12%
2018/11/05	0	0.00	6	49.14	49.60	-6	12,791	-0.05%
2018/11/02	0	0.00	3	49.05	49.50	-3	12,818	-0.02%
2018/11/01	0	0.00	4	48.75	48.75	-4	12,752	-0.03%
2018/10/31	1	48.55	25	48.90	49.00	-24	12,645	-0.19%
2018/10/29	4	47.41	1	47.20	47.50	3	12,456	0.02%
2018/10/26	26	47.72	3	48.50	47.40	23	12,309	0.19%
2018/10/25	14	48.74	1	48.70	48.70	13	11,924	0.11%
2018/10/24	23	49.30	5	49.65	49.75	18	11,850	0.15%
2018/10/23	6	49.45	0	0.00	49.30	6	11,784	0.05%
2018/10/19	1	49.30	2	49.98	50.30	-1	11,770	-0.01%
2018/10/18	3	49.82	0	0.00	50.00	3	11,657	0.03%
2018/10/17	2	50.00	0	0.00	50.00	2	11,627	0.02%
2018/10/16	2	50.08	0	0.00	50.40	2	11,549	0.02%
2018/10/15	11	49.84	0	0.00	50.00	11	11,464	0.10%
2018/10/12	3	49.42	3	50.13	50.60	0	11,252	0.00%
2018/10/11	13	50.58	63	50.39	50.10	-50	11,086	-0.45%
2018/10/09	0	0.00	2	52.65	52.40	-2	10,544	-0.02%
2018/10/05	1	51.00	2	51.50	51.20	-1	10,408	-0.01%
2018/10/04	2	51.85	10	52.10	51.70	-8	10,304	-0.08%
2018/10/02	0	0.00	11	52.35	52.30	-11	10,269	-0.11%
2018/10/01	1	53.00	1,000	52.90	52.90	-999	10,328	-9.67%	大賣/鉅額交易
2018/09/28	41	53.14	16	52.51	52.50	25	10,506	0.24%
2018/09/27	11	52.78	2.1	52.80	52.80	8.9	10,592	0.08%
2018/09/26	7	53.00	0	0.00	53.00	7	10,649	0.07%
2018/09/25	2	53.00	11	52.91	52.80	-9	10,913	-0.08%
2018/09/21	14	52.34	29	52.98	52.90	-15	10,960	-0.14%
2018/09/20	1	51.70	3	52.27	52.20	-2	10,889	-0.02%
2018/09/19	0	0.00	1	51.50	51.40	-1	10,842	-0.01%
2018/09/18	1	51.10	0	0.00	50.90	1	11,020	0.01%
2018/09/14	0	0.00	1	51.10	51.20	-1	11,480	-0.01%
2018/09/13	1	50.60	0	0.00	50.50	1	11,666	0.01%
2018/09/12	0	0.00	0.4	50.60	50.50	-0.4	11,881	0.00%
2018/09/11	6	50.43	0.1	50.70	50.50	5.9	12,101	0.05%
2018/09/10	2	50.90	1	51.30	50.90	1	12,298	0.01%
2018/09/07	2	51.10	1	51.10	51.20	1	12,596	0.01%
2018/09/06	1	51.30	0	0.00	51.50	1	12,810	0.01%
2018/09/05	1	51.80	0	0.00	51.80	1	12,909	0.01%
2018/09/03	5	52.10	5	52.00	52.00	0	13,115	0.00%
2018/08/31	5	52.10	17	52.58	52.60	-12	13,234	-0.09%
2018/08/30	5	52.30	5	52.20	52.20	0	13,321	0.00%
2018/08/29	25	52.42	15	52.60	52.60	10	13,436	0.07%
2018/08/28	0	0.00	1	52.80	52.70	-1	13,479	-0.01%
2018/08/27	1	52.80	11	52.99	52.80	-10	13,544	-0.07%
2018/08/24	0	0.00	1	52.60	52.80	-1	13,597	-0.01%
2018/08/23	0	0.00	2	52.40	52.50	-2	13,990	-0.01%
2018/08/22	1	51.60	20	52.10	52.10	-19	14,303	-0.13%
2018/08/21	2	51.60	1	51.90	51.90	1	14,272	0.01%
2018/08/20	1	51.40	0	0.00	51.30	1	14,242	0.01%
2018/08/17	1	51.80	5	51.80	51.80	-4	14,160	-0.03%
2018/08/16	6	51.48	0	0.00	51.50	6	14,206	0.04%
2018/08/15	0	0.00	1	51.90	51.90	-1	14,205	-0.01%
2018/08/14	10	52.00	12	52.15	52.20	-2	14,272	-0.01%
2018/08/13	21	52.39	32	52.01	52.00	-11	14,288	-0.08%
2018/08/10	21	52.93	0.4	52.90	53.00	20.6	14,353	0.14%
2018/08/09	0	0.00	0.2	52.60	52.70	-0.2	14,473	0.00%
2018/08/06	0	0.00	1	53.00	53.00	-1	14,992	-0.01%
2018/08/03	0	0.00	5	52.70	52.80	-5	15,364	-0.03%
2018/08/02	1	52.00	0	0.00	52.00	1	15,476	0.01%
2018/08/01	10	52.47	11	52.60	52.50	-1	15,569	-0.01%
2018/07/31	0	0.00	1	52.60	52.70	-1	15,740	-0.01%
2018/07/30	2	52.20	0	0.00	52.20	2	15,752	0.01%
2018/07/26	2	51.60	0	0.00	52.10	2	15,861	0.01%
2018/07/18	0	0.00	1	52.60	52.70	-1	16,494	-0.01%
2018/07/17	0	0.00	2	52.30	52.20	-2	16,502	-0.01%
2018/07/16	0	0.00	10	52.05	52.00	-10	16,561	-0.06%
2018/07/13	2	51.85	3	52.20	52.20	-1	16,748	-0.01%
2018/07/12	2	51.80	10	51.85	52.10	-8	16,800	-0.05%
2018/07/11	409	51.00	5	51.20	51.20	404	16,811	2.40%	大買/鉅額交易
2018/07/10	6	51.95	17	51.79	51.80	-11	16,672	-0.07%
2018/07/09	18	51.43	0	0.00	51.70	18	16,654	0.11%
2018/07/06	200	50.80	2	51.00	51.00	198	16,592	1.19%	大買/鉅額交易
2018/07/05	2	51.15	0	0.00	51.40	2	16,507	0.01%
2018/07/04	18	51.51	0	0.00	51.90	18	16,616	0.11%
2018/07/03	601	52.13	0	0.00	52.10	601	16,535	3.63%	大買/鉅額交易
2018/07/02	20	53.20	0	0.00	53.20	20	16,295	0.12%
2018/06/29	0	0.00	2.2	53.61	53.80	-2.2	16,159	-0.01%
2018/06/28	3	52.87	0	0.00	53.00	3	15,945	0.02%
2018/06/27	7.2	52.77	0	0.00	52.80	7.2	15,878	0.05%
2018/06/26	12	53.50	2	53.40	53.00	10	15,760	0.06%
2018/06/25	0	0.00	5	55.80	55.60	-5	15,534	-0.03%
2018/06/22	3	55.97	1	56.00	56.00	2	15,240	0.01%
2018/06/21	5	55.90	5	56.30	55.90	0	15,020	0.00%
2018/06/20	0	0.00	1	55.80	55.50	-1	14,998	-0.01%
2018/06/14	1	54.70	2	54.90	54.50	-1	14,169	-0.01%
2018/06/13	0	0.00	0.3	55.20	55.50	-0.3	13,920	0.00%
2018/06/12	1	55.10	1	55.30	55.10	0	14,001	0.00%
2018/06/11	0	0.00	3	55.27	55.40	-3	13,851	-0.02%
2018/06/08	12	55.13	6	55.03	55.00	6	13,857	0.04%
2018/06/07	2	55.00	168	54.87	55.00	-166	13,947	-1.19%	大賣/鉅額交易
2018/06/06	0	0.00	2	54.75	54.90	-2	14,092	-0.01%
2018/06/04	0	0.00	1	53.90	54.00	-1	14,053	-0.01%
2018/06/01	0	0.00	2	53.50	53.50	-2	14,024	-0.01%
2018/05/30	4	53.03	2	52.85	52.90	2	13,666	0.01%
2018/05/28	4	54.00	0	0.00	54.10	4	13,620	0.03%
2018/05/25	2	54.10	0	0.00	53.90	2	13,719	0.01%
2018/05/24	0	0.00	13	54.08	54.20	-13	13,715	-0.09%
2018/05/23	2	54.05	0	0.00	54.00	2	13,761	0.01%
2018/05/18	1	54.50	6	54.47	54.40	-5	14,155	-0.04%
2018/05/17	0	54.70	1	55.30	54.90	-1	14,267	-0.01%
2018/05/16	0	0.00	1.6	54.73	54.90	-1.6	14,261	-0.01%
2018/05/14	12	54.83	12	54.88	55.00	0	14,737	0.00%
2018/05/11	0	0.00	51	54.52	54.60	-51	14,736	-0.35%
2018/05/09	5	53.60	2	53.70	53.60	3	14,315	0.02%
2018/05/08	4	53.40	4	53.20	53.50	0	14,373	0.00%
2018/05/03	20	52.91	0	0.00	52.90	20	14,504	0.14%
2018/05/02	1	53.60	2	53.45	53.50	-1	14,600	-0.01%
2018/04/30	2	53.65	7	53.87	53.50	-5	14,691	-0.03%
2018/04/27	36	53.31	70	53.49	53.50	-34	14,774	-0.23%
2018/04/26	20	52.00	21	52.74	52.80	-1	14,749	-0.01%
2018/04/25	6	51.85	2	51.90	52.20	4	14,567	0.03%
2018/04/24	23	52.73	5	52.50	52.50	18	14,412	0.12%
2018/04/23	5	52.56	5	52.60	52.50	0	14,523	0.00%
2018/04/20	0	52.50	0	0.00	52.50	0	14,625	0.00%
2018/04/19	0	0.00	1	52.60	52.90	-1	14,867	-0.01%
2018/04/18	2	51.60	0	0.00	52.00	2	14,751	0.01%
2018/04/17	42	51.92	1	52.50	51.60	41	14,773	0.28%
2018/04/16	0	0.00	0.1	52.50	52.50	-0.1	15,033	0.00%
2018/04/13	1	52.80	3.5	52.86	52.80	-2.5	15,106	-0.02%
2018/04/12	2	53.20	8	53.10	53.30	-6	15,314	-0.04%
2018/04/11	3	53.50	0	0.00	53.30	3	15,513	0.02%
2018/04/10	5	53.70	34	53.30	53.00	-29	15,594	-0.19%
2018/04/09	0	0.00	2	52.65	53.00	-2	15,704	-0.01%
2018/04/03	4	51.98	1	51.90	52.00	3	15,783	0.02%
2018/03/31	0	0.00	7	52.51	52.50	-7	15,982	-0.04%
2018/03/30	1	52.10	2	52.00	51.90	-1	16,053	-0.01%
2018/03/29	33	51.93	0	0.00	51.80	33	16,036	0.21%
2018/03/28	1	52.60	0	0.00	52.50	1	15,956	0.01%
2018/03/27	0.5	53.10	10	53.30	53.30	-9.5	16,044	-0.06%
2018/03/26	0	0.00	11	52.32	52.80	-11	16,064	-0.07%
2018/03/23	3	52.43	0	0.00	52.20	3	16,204	0.02%
2018/03/22	1	53.90	0	0.00	53.40	1	16,228	0.01%
2018/03/19	0	0.00	6	53.43	53.60	-6	16,471	-0.04%
2018/03/16	1	53.10	0	53.40	53.40	1	16,593	0.01%
2018/03/15	13	53.40	2	53.60	53.40	11	16,519	0.07%
2018/03/13	8	54.01	1	54.30	53.90	7	16,660	0.04%
2018/03/12	0.1	54.30	30	54.15	54.50	-30	16,673	-0.18%
2018/03/09	5	52.26	0	0.00	52.00	5	16,714	0.03%
2018/03/08	1	52.50	0	0.00	52.40	1	17,459	0.01%
2018/03/07	4	52.83	0	0.00	52.50	4	17,930	0.02%
2018/03/02	6	53.10	1	53.50	53.30	5	19,274	0.03%
2018/03/01	1	54.00	0	0.00	53.90	1	19,367	0.01%
2018/02/27	0.7	54.40	1	54.50	54.50	-0.3	19,397	0.00%
2018/02/23	0	0.00	1	54.50	54.70	-1	19,762	-0.01%
2018/02/21	0	0.00	21	54.13	54.00	-21	21,958	-0.10%
2018/02/12	8	53.65	0	0.00	53.00	8	22,058	0.04%
2018/02/09	20	52.84	6	52.55	52.80	14	21,999	0.06%
2018/02/08	0	0.00	62	53.30	53.30	-62	21,798	-0.28%
2018/02/07	0	0.00	7	52.73	52.70	-7	21,929	-0.03%
2018/02/06	241	51.00	0	0.00	50.80	241	21,788	1.11%	大買/鉅額交易
2018/02/05	4	53.85	1	53.70	54.10	3	21,376	0.01%
2018/02/02	0.8	54.50	0	0.00	54.70	0.8	21,222	0.00%
2018/02/01	0	0.00	5	55.00	54.80	-5	21,287	-0.02%
2018/01/30	0	54.40	1	54.40	54.40	-1	21,082	0.00%
2018/01/29	0.5	54.90	7	55.03	55.20	-6.5	21,006	-0.03%
2018/01/26	2.5	54.86	20	54.78	54.70	-17.5	20,866	-0.08%
2018/01/25	5	55.50	3	55.60	55.60	2	20,658	0.01%
2018/01/22	0	0.00	9	55.50	55.60	-9	20,628	-0.04%
2018/01/19	0	0.00	128	56.00	56.00	-128	20,908	-0.61%	大賣/鉅額交易
2018/01/18	0	0.00	60.4	56.19	55.90	-60.4	20,836	-0.29%
2018/01/16	5	56.56	2	56.50	56.60	3	20,659	0.01%
2018/01/15	0	0.00	0.3	56.20	56.50	-0.3	20,518	0.00%
2018/01/11	0	0.00	1.5	55.16	55.40	-1.5	20,202	-0.01%
2018/01/10	0	0.00	11	56.06	55.60	-11	20,285	-0.05%
2018/01/09	0	0.00	4	55.55	55.80	-4	20,010	-0.02%
2018/01/08	5	55.50	26	55.61	55.70	-21	20,036	-0.10%
2018/01/05	0	0.00	5.5	55.51	55.70	-5.5	19,793	-0.03%
2018/01/04	10	55.00	2.2	55.14	55.40	7.8	19,585	0.04%
2018/01/03	0	0.00	10.1	55.13	55.20	-10.1	19,635	-0.05%
2018/01/02	0	0.00	11	54.21	54.20	-11	19,235	-0.06%