國泰金 (2882)-第一金-忠孝券商分點個股進出

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
68.9
漲跌
▲1.3
漲幅
+1.92%
成交量
29,896張
產業
上市金融類股▲1.52%
2603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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
第一金-忠孝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
2024/12/03	0	0.00	12	68.55	68.90	-12	24,468	-0.05%
2024/12/02	1	66.70	6.2	67.02	67.60	-5.2	24,243	-0.02%
2024/11/29	6.3	65.45	1	66.00	65.70	5.3	24,434	0.02%
2024/11/28	2	66.30	0.1	66.60	66.30	1.9	24,550	0.01%
2024/11/27	1	67.10	0	0.00	66.50	1	24,579	0.00%
2024/11/26	3	66.50	1	67.40	67.40	2	24,594	0.01%
2024/11/25	0.1	67.60	5	67.60	67.30	-4.9	24,746	-0.02%
2024/11/22	4	66.65	1	66.60	66.80	3	24,744	0.01%
2024/11/21	17	66.43	1	66.40	66.60	16	24,579	0.07%
2024/11/20	5.5	67.03	0	0.00	67.40	5.5	24,346	0.02%
2024/11/19	8.5	67.05	0	0.00	67.70	8.5	24,226	0.04%
2024/11/18	4.5	66.79	175	67.34	67.00	-170.5	24,134	-0.71%	大賣/鉅額交易
2024/11/15	4	67.05	3	67.80	66.90	1	24,123	0.00%
2024/11/14	9	66.58	15	66.67	66.20	-6	24,318	-0.02%
2024/11/13	37	66.80	0	0.00	66.80	37	24,201	0.15%
2024/11/12	8	67.60	0	67.70	67.50	8	24,046	0.03%
2024/11/11	14	68.46	2.2	68.70	68.70	11.8	23,709	0.05%
2024/11/08	0	0.00	3	70.10	69.50	-3	23,829	-0.01%
2024/11/07	0	0.00	4	69.88	69.80	-4	24,388	-0.02%
2024/11/06	10	69.41	3.1	69.37	69.10	6.9	24,339	0.03%
2024/11/05	0	0.00	11	69.76	69.80	-11	24,824	-0.04%
2024/11/04	0	0.00	5	69.44	69.60	-5	25,413	-0.02%
2024/11/01	7	67.74	0	0.00	68.60	7	26,083	0.03%
2024/10/30	5	68.56	3	68.63	68.90	2	26,128	0.01%
2024/10/29	11.6	68.16	1	68.00	68.50	10.6	26,282	0.04%
2024/10/28	0	0.00	200	69.43	69.30	-200	26,235	-0.76%	大賣/鉅額交易
2024/10/25	0	0.00	50	68.52	69.00	-50	26,227	-0.19%
2024/10/24	1	68.40	1.6	68.36	68.20	-0.6	26,539	0.00%
2024/10/23	1	69.00	3	68.80	69.20	-2	26,893	-0.01%
2024/10/22	3.1	69.09	138.5	69.10	69.30	-135.4	26,964	-0.50%	大賣/鉅額交易
2024/10/21	14	68.21	0	0.00	68.30	14	27,316	0.05%
2024/10/18	2	69.75	40	69.59	69.80	-38	27,546	-0.14%
2024/10/17	6	68.32	1.1	68.48	68.60	4.9	27,646	0.02%
2024/10/16	4.1	67.89	0.2	68.20	67.80	4	28,065	0.01%
2024/10/15	55	68.68	24	68.61	68.80	31	28,259	0.11%
2024/10/14	5	67.60	0	0.00	67.70	5	28,342	0.02%
2024/10/11	8.2	68.07	2.1	68.01	68.00	6.1	28,801	0.02%
2024/10/09	0	67.80	22.1	67.93	67.80	-22.1	29,686	-0.07%
2024/10/08	3	67.63	0	0.00	67.70	3	30,167	0.01%
2024/10/07	1	67.60	5	67.76	68.00	-4	30,502	-0.01%
2024/10/04	0	0.00	10	66.10	66.00	-10	30,706	-0.03%
2024/10/01	30	66.30	0	0.00	66.70	30	30,936	0.10%
2024/09/30	1.2	66.67	12	66.98	66.50	-10.8	31,642	-0.03%
2024/09/27	37	68.50	29.2	68.62	67.50	7.8	32,531	0.02%
2024/09/26	1	68.10	35.2	68.17	68.30	-34.2	32,345	-0.11%
2024/09/25	21	66.98	19.5	66.94	67.10	1.5	32,742	0.00%
2024/09/24	21	65.63	50.2	66.03	66.30	-29.2	33,013	-0.09%
2024/09/23	3.2	64.89	17	65.30	65.40	-13.9	33,078	-0.04%
2024/09/20	85	65.11	39.3	64.80	64.70	45.7	33,368	0.14%
2024/09/19	0	0.00	16	64.56	64.80	-16	33,208	-0.05%
2024/09/18	11.3	63.26	0.4	63.00	63.20	11	33,076	0.03%
2024/09/16	2	62.80	0	0.00	63.10	2	33,602	0.01%
2024/09/13	0.1	63.40	4.4	63.02	63.20	-4.3	34,168	-0.01%
2024/09/12	2	62.70	12	63.03	62.90	-10	34,410	-0.03%
2024/09/11	1	62.60	72	62.38	62.50	-71	34,555	-0.21%
2024/09/10	0	0.00	0	62.50	62.60	0	34,570	0.00%
2024/09/09	21	61.75	10.1	62.00	62.50	11	34,634	0.03%
2024/09/06	0	0.00	4.5	63.09	63.50	-4.5	34,688	-0.01%
2024/09/05	2	62.20	15.1	62.85	62.40	-13.1	34,790	-0.04%
2024/09/04	11.6	61.15	70	61.70	61.60	-58.4	35,122	-0.17%
2024/09/03	2.5	63.74	0.3	63.80	63.70	2.2	34,982	0.01%
2024/09/02	0	0.00	3.5	64.63	64.70	-3.5	35,440	-0.01%
2024/08/30	12	63.18	22	63.41	63.50	-10	35,175	-0.03%
2024/08/29	3	62.97	8	63.20	63.10	-5	34,965	-0.01%
2024/08/28	10.1	63.10	7	63.20	63.50	3.1	35,037	0.01%
2024/08/27	12	62.90	20	63.00	63.10	-8	35,592	-0.02%
2024/08/26	10.1	63.10	50	63.32	63.90	-40	35,737	-0.11%
2024/08/23	0	0.00	1	61.50	61.50	-1	35,594	0.00%
2024/08/22	17	61.46	0	0.00	61.40	17	36,129	0.05%
2024/08/21	20	61.55	15.1	61.71	61.90	5	36,240	0.01%
2024/08/20	13.4	62.19	0	0.00	61.70	13.4	36,204	0.04%
2024/08/19	2.8	62.54	4	62.70	62.30	-1.2	36,303	0.00%
2024/08/16	0	0.00	103.5	62.77	63.00	-103.5	36,294	-0.29%	大賣/鉅額交易
2024/08/15	52.1	62.41	0.8	61.50	61.60	51.3	36,204	0.14%
2024/08/14	33	62.08	11	62.13	61.90	22	36,250	0.06%
2024/08/13	3	61.07	11	61.02	61.30	-8	36,302	-0.02%
2024/08/12	3	60.87	10	60.70	61.00	-7	36,958	-0.02%
2024/08/09	12	60.84	8	61.04	60.50	4	37,786	0.01%
2024/08/08	1	57.80	0	0.00	57.80	1	37,547	0.00%
2024/08/07	8	56.56	10.1	58.50	58.60	-2.1	38,115	-0.01%
2024/08/06	37.2	55.82	37	56.10	56.10	0.2	39,274	0.00%
2024/08/05	36.4	57.21	8	56.45	55.60	28.4	39,111	0.07%
2024/08/02	10.3	61.10	2	61.30	61.30	8.3	38,224	0.02%
2024/08/01	0	0.00	11	62.69	62.80	-11	38,033	-0.03%
2024/07/31	0	0.00	50	62.34	62.40	-50	38,121	-0.13%
2024/07/30	20.1	60.96	61.2	61.94	61.70	-41.1	38,061	-0.11%
2024/07/29	29.1	62.34	1	62.50	62.70	28.1	38,090	0.07%
2024/07/26	5	61.22	12	61.00	61.50	-7	38,182	-0.02%
2024/07/23	1.3	61.48	6	61.15	61.50	-4.8	38,469	-0.01%
2024/07/22	47.1	60.27	3	60.27	60.00	44.1	38,329	0.11%
2024/07/19	56.1	62.56	10.1	62.89	62.60	46	37,857	0.12%
2024/07/18	54.5	63.62	10	64.90	64.20	44.5	37,382	0.12%
2024/07/17	10.3	65.40	91.2	64.94	65.30	-81	36,835	-0.22%
2024/07/16	5.3	65.38	3.1	65.45	65.40	2.2	36,552	0.01%
2024/07/15	30.3	65.33	6	64.67	65.00	24.3	36,512	0.07%
2024/07/12	22.8	65.94	138	65.53	65.70	-115.3	36,287	-0.32%	大賣/鉅額交易
2024/07/11	114	65.71	43.6	65.63	65.50	70.4	35,940	0.20%	大買/
2024/07/10	207.1	63.47	228.3	63.47	63.60	-21.2	35,266	-0.06%	大買/大賣/
2024/07/09	3.5	61.86	27.7	61.59	62.10	-24.2	34,893	-0.07%
2024/07/08	0	0.00	25.6	61.99	62.30	-25.6	34,605	-0.07%
2024/07/05	0	0.00	7	61.11	61.30	-7	34,651	-0.02%
2024/07/04	12.5	60.68	10	61.00	60.70	2.5	34,497	0.01%
2024/07/03	11.5	59.44	268.3	60.92	61.50	-256.8	34,232	-0.75%	大賣/鉅額交易
2024/07/02	8.4	57.81	12	58.22	58.20	-3.7	33,097	-0.01%
2024/07/01	25.8	57.28	49	57.55	58.10	-23.2	33,019	-0.07%
2024/06/28	137	58.97	9.3	59.19	59.00	127.7	32,062	0.40%	大買/鉅額交易
2024/06/27	21.1	58.74	1	58.70	59.10	20.1	31,576	0.06%
2024/06/26	98.3	60.10	0	0.00	59.50	98.3	31,070	0.32%
2024/06/25	81.3	60.79	4	60.83	60.50	77.3	30,648	0.25%
2024/06/24	306.1	60.39	6.2	60.23	60.30	300	30,315	0.99%	大買/鉅額交易
2024/06/21	0	0.00	3.1	60.13	60.10	-3.1	30,135	-0.01%
2024/06/20	10	59.20	84	59.81	60.10	-74	29,779	-0.25%
2024/06/19	0	0.00	62	59.04	59.00	-62	29,664	-0.21%
2024/06/18	0	0.00	19.1	58.63	58.90	-19.1	29,908	-0.06%
2024/06/17	2.1	57.50	0	0.00	57.50	2.1	29,757	0.01%
2024/06/14	0.7	58.00	19.7	57.91	58.20	-19.1	29,773	-0.06%
2024/06/13	13.2	58.05	11	58.60	58.10	2.2	29,821	0.01%
2024/06/12	11	57.83	1	58.40	57.90	10	30,391	0.03%
2024/06/11	10.5	59.12	4.7	59.34	58.70	5.8	31,116	0.02%
2024/06/07	0.3	58.00	3.5	58.23	58.20	-3.2	30,880	-0.01%
2024/06/06	3	57.47	60.2	57.33	57.50	-57.2	31,074	-0.18%
2024/06/05	0	0.00	21.1	56.80	56.50	-21.1	31,223	-0.07%
2024/06/04	11	56.03	12	56.40	56.40	-1	31,647	0.00%
2024/06/03	10	56.50	2	56.60	56.70	8	31,675	0.03%
2024/05/31	0	0.00	3	56.33	56.20	-3	31,663	-0.01%
2024/05/30	11	56.32	21	56.04	55.60	-10	31,098	-0.03%
2024/05/29	21.1	55.51	1	56.00	55.60	20.1	30,827	0.07%
2024/05/28	1.2	56.83	59.4	57.05	56.80	-58.2	30,409	-0.19%
2024/05/27	9	55.70	1.2	55.77	55.60	7.8	30,154	0.03%
2024/05/24	10	54.90	0	0.00	54.90	10	30,085	0.03%
2024/05/23	46.2	54.93	5	55.10	54.80	41.2	30,107	0.14%
2024/05/22	33	55.75	6	55.82	56.00	27	29,852	0.09%
2024/05/21	21.6	55.11	4.5	55.25	55.40	17.1	29,708	0.06%
2024/05/20	25	56.02	60.3	56.63	56.00	-35.3	29,367	-0.12%
2024/05/17	2.3	56.46	80.2	56.41	56.40	-78	29,208	-0.27%
2024/05/16	17.1	56.76	97.3	56.99	56.40	-80.2	29,050	-0.28%
2024/05/15	7	56.69	163.9	56.01	56.60	-156.9	28,227	-0.56%	大賣/鉅額交易
2024/05/14	1.5	54.37	63.6	55.16	54.30	-62.1	27,245	-0.23%
2024/05/13	52.1	55.57	69	56.01	55.10	-16.9	26,962	-0.06%
2024/05/10	10.3	54.80	177.3	54.93	55.50	-167	26,191	-0.64%	大賣/鉅額交易
2024/05/09	0.1	51.70	32	51.89	51.70	-32	24,534	-0.13%
2024/05/08	4	50.80	13	50.84	50.90	-9	24,131	-0.04%
2024/05/07	0	50.60	19	50.92	50.90	-19	24,147	-0.08%
2024/05/06	0	0.00	14.6	50.93	50.90	-14.6	24,031	-0.06%
2024/05/03	10.1	50.40	31	50.40	50.20	-20.9	23,755	-0.09%
2024/05/02	31	50.40	1	50.40	50.30	30	23,703	0.13%
2024/04/30	1	50.80	4.1	50.87	50.50	-3.1	23,517	-0.01%
2024/04/29	0	0.00	16.4	50.36	50.80	-16.4	23,098	-0.07%
2024/04/26	10.1	48.60	15	49.02	48.90	-5	22,340	-0.02%
2024/04/25	19	48.44	0.2	48.75	48.55	18.8	22,428	0.08%
2024/04/24	0	0.00	9	49.29	49.25	-9	22,385	-0.04%
2024/04/22	0	0.00	2.1	48.04	48.40	-2.1	22,828	-0.01%
2024/04/19	3.7	47.47	0	0.00	47.45	3.7	22,753	0.02%
2024/04/18	1	47.65	0	0.00	48.45	1	22,431	0.00%
2024/04/17	5.1	47.84	1	47.80	47.90	4.1	22,340	0.02%
2024/04/16	0.6	47.90	7	48.08	47.85	-6.4	22,176	-0.03%
2024/04/15	7	48.49	22.1	48.53	48.95	-15.1	21,808	-0.07%
2024/04/12	1.2	49.06	1	49.15	49.05	0.2	21,657	0.00%
2024/04/11	54	49.70	15.3	49.77	49.70	38.7	21,353	0.18%
2024/04/10	16.2	48.81	1	49.00	48.75	15.2	20,845	0.07%
2024/04/09	0.2	49.20	60.1	49.24	49.45	-59.9	20,642	-0.29%
2024/04/08	2	47.90	3	47.98	48.35	-1	20,144	0.00%
2024/04/03	15	48.26	50	48.15	48.05	-35	20,142	-0.17%
2024/04/02	0	0.00	6	48.90	48.95	-6	20,059	-0.03%
2024/04/01	66.1	49.03	32.1	49.02	48.95	34	20,092	0.17%
2024/03/29	0.1	48.35	5.1	48.59	48.65	-5	19,929	-0.03%
2024/03/28	0	0.00	35	48.12	48.25	-35	19,806	-0.18%
2024/03/27	8	48.08	0	0.00	48.20	8	19,792	0.04%
2024/03/26	0	0.00	11.4	48.25	48.35	-11.4	19,800	-0.06%
2024/03/25	8.1	47.98	1	48.10	48.10	7.1	19,822	0.04%
2024/03/22	8.4	48.47	7	49.09	48.55	1.4	19,755	0.01%
2024/03/21	117.9	48.46	617	48.40	48.55	-499.1	19,329	-2.58%	大買/大賣/鉅額交易
2024/03/20	1.1	47.60	9	47.81	47.50	-8	19,083	-0.04%
2024/03/19	5	47.58	18	47.31	47.75	-13	19,384	-0.07%
2024/03/18	81	47.58	52	47.27	47.55	29	19,301	0.15%
2024/03/15	18.1	47.87	6.4	48.05	47.65	11.7	19,158	0.06%
2024/03/14	53	47.97	15.1	47.90	48.30	38	18,269	0.21%
2024/03/13	31	46.68	2	46.68	46.80	29	17,370	0.17%
2024/03/12	56	46.27	1	46.50	46.50	55	17,141	0.32%
2024/03/11	10	46.09	8.6	46.17	46.05	1.4	16,726	0.01%
2024/03/08	0	0.00	0.1	45.05	45.30	-0.1	16,215	0.00%
2024/03/07	0.5	44.85	0	0.00	44.85	0.5	15,741	0.00%
2024/03/06	3	44.58	2	44.65	44.55	1	15,652	0.01%
2024/03/05	10.6	44.66	4	44.83	44.65	6.6	15,917	0.04%
2024/03/04	4	44.66	2	44.70	44.65	2	15,905	0.01%
2024/03/01	6.1	44.68	2	44.70	44.65	4.1	15,930	0.03%
2024/02/29	0.4	44.55	0.9	44.60	45.05	-0.5	15,994	0.00%
2024/02/27	6	44.31	0	0.00	44.30	6	15,657	0.04%
2024/02/26	13	44.33	2	44.38	44.30	11	15,576	0.07%
2024/02/23	6	44.61	0	0.00	44.45	6	15,466	0.04%
2024/02/22	4	44.78	12.7	44.73	44.90	-8.7	15,679	-0.06%
2024/02/21	3	44.85	0	0.00	44.75	3	15,691	0.02%
2024/02/20	5.5	44.99	2	45.00	45.10	3.5	15,713	0.02%
2024/02/19	4	44.91	1	44.90	45.00	3	15,792	0.02%
2024/02/16	7	44.30	5.2	44.32	44.55	1.8	15,816	0.01%
2024/02/05	8.3	43.91	10	43.93	43.90	-1.7	15,847	-0.01%
2024/02/01	1.1	44.40	1	44.45	44.45	0.1	15,568	0.00%
2024/01/31	6	43.95	0	0.00	44.15	6	15,471	0.04%
2024/01/30	8	44.12	10	44.05	43.90	-2	15,388	-0.01%
2024/01/29	7	44.36	0	0.00	44.40	7	15,324	0.05%
2024/01/26	5	44.47	0.2	44.50	44.50	4.8	15,340	0.03%
2024/01/25	5	44.28	0	0.00	44.35	5	15,366	0.03%
2024/01/24	0.6	44.20	0	0.00	44.20	0.6	15,325	0.00%
2024/01/23	2.1	44.07	0	0.00	44.20	2.1	15,272	0.01%
2024/01/22	4	43.89	1	43.95	43.85	3	15,315	0.02%
2024/01/19	3.4	43.48	0	0.00	43.80	3.4	15,261	0.02%
2024/01/17	15	43.51	0	0.00	43.30	15	14,958	0.10%
2024/01/16	29.5	43.94	1	43.95	44.00	28.5	14,499	0.20%
2024/01/15	15	44.58	60	44.60	44.45	-45	14,262	-0.32%
2024/01/12	1.1	44.56	0	0.00	44.50	1.1	14,417	0.01%
2024/01/10	1	44.75	0	0.00	44.70	1	14,537	0.01%
2024/01/09	8.6	44.90	0	0.00	44.75	8.6	14,551	0.06%
2024/01/08	1	45.05	0	0.00	45.10	1	14,471	0.01%
2024/01/05	0	44.90	0	0.00	44.85	0	14,492	0.00%
2024/01/03	5	44.84	0	0.00	44.95	5	14,958	0.03%
2024/01/02	1	45.35	10	45.41	45.50	-9	14,818	-0.06%
2023/12/29	1	45.60	0	0.00	45.75	1	14,897	0.01%
2023/12/27	0	0.00	11	45.40	45.45	-11	15,076	-0.07%
2023/12/25	7	44.89	0.2	45.05	44.85	6.8	15,071	0.05%
2023/12/22	1	44.80	0	0.00	44.65	1	15,129	0.01%
2023/12/21	12	44.71	7	44.70	44.70	5	15,143	0.03%
2023/12/20	2	44.88	0	0.00	44.85	2	15,167	0.01%
2023/12/19	23.2	44.91	0	0.00	44.90	23.2	15,132	0.15%
2023/12/18	2	45.50	7	45.50	45.50	-5	15,242	-0.03%
2023/12/15	8	45.98	0	0.00	45.85	8	15,385	0.05%
2023/12/14	1	45.75	435.3	45.82	45.90	-434.3	15,090	-2.88%	大賣/鉅額交易
2023/12/13	3.2	44.79	1.4	44.76	44.70	1.8	14,626	0.01%
2023/12/12	1.1	44.75	2	44.65	44.75	-0.9	14,668	-0.01%
2023/12/11	209.1	44.80	0	0.00	44.85	209.1	14,610	1.43%	大買/鉅額交易
2023/12/08	28.6	44.94	8	44.85	44.85	20.6	14,513	0.14%
2023/12/07	16	45.00	0	0.00	45.00	16	14,380	0.11%
2023/12/06	1	45.50	1	45.45	45.45	0	14,160	0.00%
2023/12/05	13	45.50	1	45.50	45.55	12	14,051	0.09%
2023/12/04	0	0.00	1	46.20	46.25	-1	13,799	-0.01%
2023/12/01	1	46.00	30	45.95	46.05	-29	13,838	-0.21%
2023/11/30	15	46.05	5	45.94	46.50	10	13,738	0.07%
2023/11/29	0	0.00	2	45.98	45.75	-2	13,300	-0.02%
2023/11/28	10	45.70	1.1	45.80	46.00	8.9	13,420	0.07%
2023/11/27	1	45.75	3	46.42	45.75	-2	13,497	-0.01%
2023/11/24	0.1	46.15	0	0.00	46.30	0.1	13,412	0.00%
2023/11/22	0	0.00	1	46.29	46.30	-1	13,527	-0.01%
2023/11/21	0	0.00	11	46.09	46.15	-11	13,506	-0.08%
2023/11/17	0	0.00	7	45.75	45.80	-7	13,436	-0.05%
2023/11/15	4	45.59	1	46.00	45.75	3	13,178	0.02%
2023/11/13	30	45.50	3	45.30	45.25	27	12,936	0.21%
2023/11/07	1	45.00	1	45.05	45.20	0	13,574	0.00%
2023/11/06	0	0.00	1.5	45.40	45.35	-1.5	13,650	-0.01%
2023/11/03	1	45.20	0	0.00	45.35	1	13,730	0.01%
2023/11/02	0	0.00	1.3	44.89	44.85	-1.3	13,962	-0.01%
2023/11/01	0	0.00	1	44.25	44.30	-1	13,947	-0.01%
2023/10/31	2	43.95	0	0.00	43.90	2	14,171	0.01%
2023/10/30	1.4	43.80	0	0.00	43.95	1.4	14,634	0.01%
2023/10/26	4	43.83	30	43.89	43.85	-26	15,462	-0.17%
2023/10/25	1	44.25	0	0.00	44.15	1	15,491	0.01%
2023/10/24	0	0.00	28	44.08	44.15	-28	15,975	-0.18%
2023/10/23	2	44.30	0.1	44.35	44.10	1.9	16,353	0.01%
2023/10/20	0	0.00	1	44.90	44.70	-1	16,283	-0.01%
2023/10/19	0	0.00	1	45.20	45.10	-1	16,017	-0.01%
2023/10/18	3	45.35	0	0.00	45.60	3	15,992	0.02%
2023/10/17	2	45.30	0	0.00	45.25	2	15,862	0.01%
2023/10/16	4	45.46	0	0.00	45.50	4	16,036	0.02%
2023/10/13	10	45.50	1	45.40	45.30	9	16,348	0.06%
2023/10/12	1	46.15	4	45.98	46.15	-3	16,565	-0.02%
2023/10/11	0	0.00	76	45.90	45.95	-76	16,466	-0.46%
2023/10/06	3	44.53	0.3	44.50	44.55	2.7	16,194	0.02%
2023/10/05	2	43.73	0	0.00	44.05	2	16,381	0.01%
2023/10/04	7.1	43.60	0	0.00	43.55	7.1	16,486	0.04%
2023/10/03	3.4	44.12	1	44.00	44.00	2.4	16,314	0.01%
2023/10/02	3	44.53	0	0.00	44.50	3	16,316	0.02%
2023/09/28	4	44.74	0	0.00	44.55	4	16,601	0.02%
2023/09/27	1	44.30	11	44.56	44.60	-10	16,568	-0.06%
2023/09/26	5.1	44.58	0	0.00	44.45	5.1	16,547	0.03%
2023/09/25	804	44.70	0	0.00	44.85	804	16,456	4.89%	大買/鉅額交易
2023/09/22	4	44.79	0	0.00	44.70	4	16,512	0.02%
2023/09/21	88	45.04	6	44.85	44.90	82	16,526	0.50%
2023/09/20	12	45.95	0	0.00	45.70	12	16,348	0.07%
2023/09/19	0	0.00	0.6	46.35	46.35	-0.6	16,310	0.00%
2023/09/18	0.2	46.50	2	46.35	46.40	-1.9	16,393	-0.01%
2023/09/15	0.8	46.65	0	0.00	46.65	0.8	16,421	0.01%
2023/09/14	0	0.00	0.6	46.75	46.90	-0.6	16,289	0.00%
2023/09/13	0	0.00	8	46.66	46.75	-8	16,345	-0.05%
2023/09/12	10	46.20	1	46.60	46.65	9	16,622	0.05%
2023/09/11	1	46.25	0	0.00	46.55	1	16,620	0.01%
2023/09/08	1	46.10	1	46.20	46.30	0	16,744	0.00%
2023/09/07	2	45.55	0	0.00	45.70	2	17,001	0.01%
2023/09/06	7	45.79	0	0.00	45.80	7	17,246	0.04%
2023/09/04	0.1	46.45	38	46.49	46.65	-38	17,791	-0.21%
2023/09/01	0.1	46.40	9	46.49	46.60	-8.9	18,058	-0.05%
2023/08/31	0	0.00	0.1	45.80	45.60	-0.1	17,967	0.00%
2023/08/30	3	46.02	0.4	45.95	46.10	2.6	18,138	0.01%
2023/08/29	0.1	45.70	0	0.00	46.05	0.1	18,240	0.00%
2023/08/24	31	44.49	0.3	44.80	44.65	30.7	19,716	0.16%
2023/08/23	29.1	44.71	0	0.00	44.70	29.1	20,015	0.15%
2023/08/22	5	44.90	1	44.95	45.00	4	20,119	0.02%
2023/08/21	1	45.25	0	0.00	45.40	1	20,286	0.00%
2023/08/18	11.3	45.12	0	0.00	45.20	11.3	20,446	0.06%
2023/08/17	2	44.88	5	44.60	45.30	-3	20,594	-0.01%
2023/08/16	1	44.95	10	44.83	45.10	-9	20,645	-0.04%
2023/08/15	4	45.43	7	45.45	45.40	-3	21,046	-0.01%
2023/08/14	0	45.50	0	0.00	45.40	0	21,344	0.00%
2023/08/11	1	46.95	0	0.00	46.45	1	21,395	0.00%
2023/08/10	1	46.75	1.1	46.75	46.60	-0.1	21,437	0.00%
2023/08/09	1	46.85	1.1	46.51	46.45	-0.1	21,514	0.00%
2023/08/08	6	46.85	11	47.09	47.05	-5	21,727	-0.02%
2023/08/07	0	0.00	2.1	46.50	46.45	-2.1	21,777	-0.01%
2023/08/04	5	46.29	1.1	46.42	46.30	3.9	21,795	0.02%
2023/08/02	2	46.00	0.3	46.48	46.20	1.7	21,721	0.01%
2023/08/01	5	46.55	36	46.65	47.25	-31	21,359	-0.15%
2023/07/31	2	45.75	71.1	46.08	45.75	-69.1	20,808	-0.33%
2023/07/28	27.1	45.67	2.2	45.70	45.75	24.9	20,486	0.12%
2023/07/27	0	45.85	3	45.88	46.00	-3	20,452	-0.01%
2023/07/26	0	0.00	19.2	45.29	45.35	-19.2	20,136	-0.10%
2023/07/25	0.2	44.35	0	0.00	44.55	0.2	19,903	0.00%
2023/07/24	8.2	44.13	0.1	44.20	44.20	8.1	19,925	0.04%
2023/07/21	6	44.40	1	44.60	44.40	5	20,007	0.02%
2023/07/20	42	44.74	10	44.70	44.75	32	20,025	0.16%
2023/07/19	81.9	44.60	2	44.78	44.50	79.9	19,914	0.40%
2023/07/18	3	45.00	5.1	45.03	45.05	-2.1	19,807	-0.01%
2023/07/17	3	44.85	27	44.65	45.00	-24	19,538	-0.12%
2023/07/14	10	43.90	5	43.96	44.10	5	19,244	0.03%
2023/07/13	37	44.00	8	44.25	43.60	29	19,219	0.15%
2023/07/12	0	0.00	12	44.00	44.00	-12	19,104	-0.06%
2023/07/11	4	43.69	5	43.60	43.60	-1	19,068	-0.01%
2023/07/10	15.1	42.76	2	42.70	42.65	13.1	19,014	0.07%
2023/07/07	10.2	42.18	14	42.21	42.25	-3.8	18,995	-0.02%
2023/07/06	50.3	42.86	23	42.60	42.50	27.3	18,948	0.14%
2023/07/05	2	43.40	0	0.00	43.20	2	18,679	0.01%
2023/07/04	5.1	43.07	0	0.00	43.05	5.1	18,804	0.03%
2023/07/03	2	43.25	0	0.00	43.30	2	18,884	0.01%
2023/06/30	4.4	43.34	0	0.00	43.15	4.4	19,065	0.02%
2023/06/29	2	43.43	12.4	43.76	43.40	-10.4	19,023	-0.05%
2023/06/28	15.1	43.56	0	0.00	43.65	15.1	18,959	0.08%
2023/06/27	9	43.99	1.8	44.07	44.15	7.3	18,865	0.04%
2023/06/26	42.2	44.11	10	44.15	44.05	32.2	18,810	0.17%
2023/06/21	25	44.35	0	0.00	44.40	25	18,796	0.13%
2023/06/20	1	44.25	1	44.25	44.35	0	18,939	0.00%
2023/06/19	4.1	43.77	0	0.00	43.90	4.1	19,245	0.02%
2023/06/16	2.5	44.15	0	0.00	43.90	2.5	19,296	0.01%
2023/06/15	8.3	44.30	0	0.00	44.35	8.3	19,510	0.04%
2023/06/14	2	44.35	0	0.00	44.60	2	19,815	0.01%
2023/06/13	3	44.17	65.5	44.15	44.10	-62.5	20,165	-0.31%
2023/06/12	18.4	44.21	0	0.00	44.05	18.4	20,040	0.09%
2023/06/09	23	44.48	0	0.00	44.60	23	20,220	0.11%
2023/06/08	33.1	44.74	0	0.00	44.60	33.1	20,265	0.16%
2023/06/07	7.3	45.31	15	45.40	45.40	-7.8	20,307	-0.04%
2023/06/06	1	45.25	11	45.34	45.25	-10	20,210	-0.05%
2023/06/05	0	0.00	2	45.40	45.25	-2	20,213	-0.01%
2023/06/02	1.2	44.12	6	44.28	44.45	-4.9	19,891	-0.02%
2023/06/01	6	44.10	11	44.04	44.00	-5	19,911	-0.03%
2023/05/31	8	44.46	1	44.80	44.30	7	19,733	0.04%
2023/05/30	3.5	44.59	1	45.00	44.50	2.5	18,585	0.01%
2023/05/29	0.1	45.05	3.2	45.06	44.75	-3.2	18,760	-0.02%
2023/05/26	9	43.87	3	44.20	43.90	6	18,509	0.03%
2023/05/25	16.5	44.23	1.2	44.38	44.05	15.3	18,466	0.08%
2023/05/24	0.1	44.50	1	44.55	44.80	-1	18,428	-0.01%
2023/05/23	13.5	44.96	6.8	45.02	44.80	6.7	18,451	0.04%
2023/05/22	110	45.25	12	45.15	45.15	98	18,615	0.53%	大買/
2023/05/19	3	45.07	48.8	44.92	45.15	-45.8	18,867	-0.24%
2023/05/18	0	0.00	8.3	44.12	44.40	-8.3	18,393	-0.05%
2023/05/17	0.1	43.65	8.1	43.91	43.95	-8	18,294	-0.04%
2023/05/16	3	43.60	3.5	43.49	43.60	-0.5	18,227	0.00%
2023/05/15	0	0.00	1	43.40	43.35	-1	18,107	-0.01%
2023/05/12	22.1	42.84	0	0.00	42.65	22.1	18,034	0.12%
2023/05/11	0	0.00	72	43.56	43.70	-72	17,729	-0.41%
2023/05/10	1.2	43.03	10	43.20	43.05	-8.8	17,471	-0.05%
2023/05/09	0.1	43.00	4.2	43.25	43.50	-4.1	17,476	-0.02%
2023/05/08	0.1	42.75	1.6	42.85	43.05	-1.5	17,565	-0.01%
2023/05/04	20	42.35	0	0.00	42.50	20	18,392	0.11%
2023/05/02	1.5	42.09	0	0.00	42.50	1.5	19,081	0.01%
2023/04/28	2.1	42.16	3.1	42.29	42.45	-1	19,559	-0.01%
2023/04/27	1.1	42.22	0	0.00	42.25	1.1	19,728	0.01%
2023/04/26	1.1	42.12	0	0.00	42.35	1.1	19,928	0.01%
2023/04/21	0	0.00	0.3	42.65	42.70	-0.3	20,326	0.00%
2023/04/20	6	42.79	0	0.00	42.95	6	20,474	0.03%
2023/04/19	6	42.83	0	0.00	42.75	6	21,138	0.03%
2023/04/18	3	43.00	0	0.00	43.10	3	21,287	0.01%
2023/04/17	0.4	43.00	1	43.05	43.20	-0.6	21,528	0.00%
2023/04/14	1	43.10	13	43.05	43.15	-12	21,676	-0.06%
2023/04/13	19	42.66	0	0.00	42.60	19	21,991	0.09%
2023/04/12	0.2	42.85	4	42.90	42.95	-3.8	23,366	-0.02%
2023/04/11	3	42.45	7.3	42.60	42.65	-4.3	23,436	-0.02%
2023/04/10	6	42.45	0	42.50	42.55	6	23,472	0.03%
2023/04/07	0	0.00	22	42.15	42.25	-22	23,431	-0.09%
2023/04/06	0.1	41.85	65.5	41.89	42.00	-65.5	23,302	-0.28%
2023/03/31	0.1	41.88	1	41.90	41.80	-0.9	23,594	0.00%
2023/03/30	7	41.54	3	41.70	41.60	4	23,594	0.02%
2023/03/29	0	0.00	2	41.85	41.85	-2	23,677	-0.01%
2023/03/27	3.1	41.10	1	41.35	41.35	2.1	24,166	0.01%
2023/03/24	0.1	41.45	0	0.00	41.30	0.1	24,527	0.00%
2023/03/23	2	41.20	3	41.45	41.55	-1	24,585	0.00%
2023/03/22	56	41.33	3	41.25	41.35	53	24,551	0.22%
2023/03/21	16	40.89	1.3	41.04	40.75	14.7	24,426	0.06%
2023/03/20	29.8	40.22	5	40.24	40.20	24.8	24,598	0.10%
2023/03/17	106.2	41.00	0	0.00	41.00	106.2	24,387	0.44%	大買/鉅額交易
2023/03/16	8.5	40.68	10.5	40.80	40.50	-2	24,373	-0.01%
2023/03/15	13	41.92	4	41.73	41.50	9	24,276	0.04%
2023/03/14	11.4	41.64	2	41.65	41.55	9.4	24,661	0.04%
2023/03/13	12.3	42.03	6	42.02	42.30	6.3	24,935	0.03%
2023/03/10	22.9	42.77	0	0.00	42.70	22.9	25,078	0.09%
2023/03/08	9.1	43.43	1	43.75	43.75	8.1	25,940	0.03%
2023/03/07	18	43.74	3	43.70	43.75	15	26,525	0.06%
2023/03/06	1	43.55	4	43.41	43.60	-3	26,702	-0.01%
2023/03/03	0	0.00	3	42.97	42.90	-3	26,792	-0.01%
2023/03/02	9.1	42.82	11.1	42.85	43.00	-2	26,977	-0.01%
2023/03/01	18.1	42.80	1.1	42.76	42.75	17	27,137	0.06%
2023/02/24	9	43.32	1	43.40	43.45	8	26,962	0.03%
2023/02/23	9	43.30	0	0.00	43.30	9	26,909	0.03%
2023/02/22	5.1	43.29	4	43.40	43.35	1.1	26,842	0.00%
2023/02/21	6.1	43.79	0	0.00	43.85	6.1	26,799	0.02%
2023/02/20	10.1	44.32	7	44.37	44.45	3.1	26,879	0.01%
2023/02/17	7	43.84	12	43.82	44.00	-5	26,840	-0.02%
2023/02/16	1	42.85	0	0.00	43.05	1	26,950	0.00%
2023/02/15	9.1	43.16	0	0.00	42.95	9.1	27,722	0.03%
2023/02/13	21	42.54	1	42.90	42.90	20	27,674	0.07%
2023/02/10	0	0.00	1	42.65	42.65	-1	27,777	0.00%
2023/02/09	11	42.60	1	42.75	42.60	10	27,815	0.04%
2023/02/08	0	0.00	3	42.88	42.85	-3	27,871	-0.01%
2023/02/07	0.2	42.95	0	0.00	42.80	0.2	27,990	0.00%
2023/02/06	5	43.08	7.1	42.74	42.65	-2.1	28,020	-0.01%
2023/02/03	2	43.33	1.7	43.60	43.30	0.3	27,859	0.00%
2023/02/02	1.5	43.70	41.6	44.03	44.05	-40.1	27,739	-0.14%
2023/02/01	1	42.75	3.2	42.83	43.00	-2.2	27,346	-0.01%
2023/01/31	6	42.59	1.5	42.75	42.55	4.5	27,273	0.02%
2023/01/30	14.1	42.55	3	42.60	42.70	11.1	27,171	0.04%
2023/01/17	2	42.00	11.2	42.01	42.00	-9.2	26,752	-0.03%
2023/01/16	1	41.85	11.2	41.90	41.75	-10.2	26,590	-0.04%
2023/01/13	1	41.80	25.3	42.00	41.80	-24.3	27,003	-0.09%
2023/01/12	2.2	41.70	1	41.85	41.70	1.2	27,100	0.00%
2023/01/11	0	0.00	3.1	41.55	41.40	-3.1	27,226	-0.01%
2023/01/10	27	41.67	8.1	41.59	41.70	19	27,398	0.07%
2023/01/09	0	0.00	763.4	41.45	42.00	-763.4	27,590	-2.77%	大賣/鉅額交易
2023/01/06	2.8	40.79	5	40.48	40.75	-2.2	27,378	-0.01%
2023/01/05	1.1	40.20	4	40.25	40.25	-3	28,347	-0.01%
2023/01/04	12	39.95	5	40.02	39.95	7	28,290	0.02%
2023/01/03	5	39.81	8	39.99	39.95	-3	28,532	-0.01%
2022/12/30	4	40.00	49.9	40.06	40.00	-45.9	28,201	-0.16%
2022/12/29	52.2	40.30	2	40.15	40.10	50.2	26,812	0.19%
2022/12/28	0	0.00	1	41.00	40.65	-1	27,146	0.00%
2022/12/27	2.1	41.20	1	41.20	41.15	1.1	27,356	0.00%
2022/12/26	2	41.00	2	41.00	41.00	0	27,657	0.00%
2022/12/23	0	0.00	8.3	41.14	41.15	-8.3	28,154	-0.03%
2022/12/22	1	39.95	5.8	40.17	40.40	-4.8	28,137	-0.02%
2022/12/21	3.8	40.01	2	40.00	40.00	1.8	28,540	0.01%
2022/12/20	3	40.00	10	40.12	40.15	-7	28,645	-0.02%
2022/12/19	6	40.11	0	0.00	40.15	6	28,562	0.02%
2022/12/16	7	40.24	14	40.21	40.20	-7	28,483	-0.02%
2022/12/15	14.1	40.57	0	0.00	40.60	14.1	28,536	0.05%
2022/12/14	5	40.94	0	0.00	40.90	5	28,476	0.02%
2022/12/13	1.3	40.92	11	41.03	40.95	-9.7	28,389	-0.03%
2022/12/12	5.1	40.30	1	40.95	41.00	4.1	28,282	0.01%
2022/12/09	1	41.10	0	0.00	41.10	1	28,268	0.00%
2022/12/08	78.1	40.85	0	0.00	40.75	78.1	28,141	0.28%
2022/12/07	2	41.43	0	0.00	41.40	2	28,225	0.01%
2022/12/06	17.1	41.75	58.9	41.94	41.40	-41.8	28,216	-0.15%
2022/12/05	5	42.87	47	42.94	42.85	-42	27,965	-0.15%
2022/12/02	42.2	43.84	3	44.02	44.00	39.2	27,585	0.14%
2022/12/01	22	44.08	8	44.30	44.15	14	27,673	0.05%
2022/11/30	14	43.52	29.3	43.81	43.55	-15.3	27,240	-0.06%
2022/11/29	26	43.12	21	42.90	43.45	5	26,436	0.02%
2022/11/28	0	42.30	0	0.00	42.00	0	26,038	0.00%
2022/11/25	19.3	42.71	1	42.70	42.55	18.3	26,098	0.07%
2022/11/24	50	42.80	0.3	42.77	42.55	49.7	26,129	0.19%
2022/11/23	1.3	42.73	11.4	42.63	42.75	-10.1	26,779	-0.04%
2022/11/22	0.4	42.00	7	42.10	42.20	-6.6	26,833	-0.02%
2022/11/21	0.1	42.00	1	41.95	42.10	-0.9	26,610	0.00%
2022/11/17	30	41.25	0	0.00	41.55	30	26,412	0.11%
2022/11/16	11	41.98	7	42.21	41.70	4	26,379	0.02%
2022/11/15	0.1	42.35	1	41.65	42.40	-0.9	26,222	0.00%
2022/11/14	1	41.95	2	41.70	41.75	-1	25,892	0.00%
2022/11/11	20.1	41.65	34	41.66	41.90	-13.9	25,414	-0.05%
2022/11/10	1	39.95	0	0.00	39.65	1	24,727	0.00%
2022/11/09	2.1	40.10	2	39.93	40.15	0.1	24,595	0.00%
2022/11/08	7	39.61	0	0.00	39.70	7	24,398	0.03%
2022/11/07	1	39.05	0	0.00	39.55	1	24,294	0.00%
2022/11/04	5	38.90	1	38.80	38.95	4	24,403	0.02%
2022/11/03	22.1	38.50	2	38.48	38.85	20.1	24,406	0.08%
2022/11/02	20	38.15	2	38.30	38.50	18	24,309	0.07%
2022/11/01	2.1	38.03	0	0.00	38.10	2.1	24,291	0.01%
2022/10/31	0.1	38.10	0	0.00	37.80	0.1	24,394	0.00%
2022/10/28	6	38.17	4	38.23	38.25	2	24,292	0.01%
2022/10/27	6	38.67	2	38.90	38.50	4	24,119	0.02%
2022/10/26	2	38.40	4	38.40	38.50	-2	24,305	-0.01%
2022/10/25	11.2	37.33	1	37.35	37.50	10.2	24,108	0.04%
2022/10/24	3	36.97	7	37.20	37.00	-4	24,068	-0.02%
2022/10/21	26.1	36.69	0	0.00	36.55	26.1	24,012	0.11%
2022/10/20	6	37.56	0	0.00	37.85	6	23,418	0.03%
2022/10/19	1	38.25	0	0.00	38.30	1	23,093	0.00%
2022/10/18	17	37.96	0	0.00	38.15	17	22,896	0.07%
2022/10/17	7.3	37.17	35	37.30	37.65	-27.7	22,912	-0.12%
2022/10/14	3	38.02	16	38.31	37.65	-13	22,757	-0.06%
2022/10/13	397.2	38.30	329	37.51	37.45	68.2	22,489	0.30%	大買/大賣/
2022/10/12	7.1	39.28	5	39.75	39.55	2.1	21,438	0.01%
2022/10/11	43	39.70	0	0.00	39.60	43	21,428	0.20%
2022/10/07	4	40.63	3	40.87	40.50	1	21,263	0.00%
2022/10/06	2	40.75	1	40.80	40.80	1	21,251	0.00%
2022/10/05	55	40.51	158	40.98	40.75	-103	21,353	-0.48%	大賣/鉅額交易
2022/10/04	54	39.43	8	39.11	39.55	46	21,088	0.22%
2022/10/03	25	39.08	0	0.00	39.00	25	20,804	0.12%
2022/09/30	138	39.66	10	39.83	39.95	128	20,796	0.62%	大買/鉅額交易
2022/09/29	46	39.88	2	39.90	40.15	44	20,805	0.21%
2022/09/28	392.3	40.05	8	40.57	39.80	384.3	20,810	1.85%	大買/鉅額交易
2022/09/27	2	41.00	0	0.00	40.95	2	20,639	0.01%
2022/09/26	3	41.30	0	0.00	41.50	3	21,366	0.01%
2022/09/23	6.1	41.95	0	0.00	42.10	6.1	21,834	0.03%
2022/09/22	5.3	41.57	2	41.70	41.65	3.3	22,219	0.01%
2022/09/21	5.3	42.77	0	0.00	42.55	5.3	22,120	0.02%
2022/09/20	4	43.10	2	43.05	43.05	2	22,130	0.01%
2022/09/19	2	42.75	35.4	42.90	42.75	-33.4	22,164	-0.15%
2022/09/16	1	42.80	70	42.75	42.80	-69	22,159	-0.31%
2022/09/15	3	42.87	0	0.00	43.10	3	22,064	0.01%
2022/09/14	14.1	42.78	0	0.00	42.85	14.1	22,111	0.06%
2022/09/13	5	43.75	0	0.00	43.65	5	22,175	0.02%
2022/09/12	2	43.83	18	43.97	44.05	-16	22,134	-0.07%
2022/09/08	7.1	43.11	0	0.00	43.15	7.1	22,224	0.03%
2022/09/07	24.2	43.46	0	0.00	43.15	24.2	22,064	0.11%
2022/09/06	4	44.25	4	44.30	44.25	0	21,669	0.00%
2022/09/05	6	43.98	12.9	44.05	44.05	-6.9	21,726	-0.03%
2022/09/02	17.1	44.12	0	0.00	44.05	17.1	21,799	0.08%
2022/09/01	21.1	44.09	28	44.56	44.55	-6.9	21,565	-0.03%
2022/08/30	62.5	44.63	43	44.60	44.45	19.5	21,176	0.09%
2022/08/29	10.1	45.45	0	0.00	45.60	10.1	20,453	0.05%
2022/08/26	0.1	46.95	1	46.80	46.75	-1	20,276	0.00%
2022/08/24	3	46.33	10	46.20	46.35	-7	20,674	-0.03%
2022/08/23	3	46.40	2	46.40	46.35	1	21,202	0.00%
2022/08/22	24.6	46.92	5	47.15	46.85	19.6	21,431	0.09%
2022/08/19	1	47.10	0	0.00	47.50	1	21,698	0.00%
2022/08/18	7	47.10	0	0.00	47.25	7	22,138	0.03%
2022/08/17	0	0.00	20	47.15	47.45	-20	22,675	-0.09%
2022/08/16	0	47.45	0	0.00	47.10	0	22,832	0.00%
2022/08/15	20	47.50	2.1	47.35	47.30	18	22,986	0.08%
2022/08/12	7.2	47.20	0	0.00	47.25	7.2	23,091	0.03%
2022/08/10	2	46.15	3	46.20	46.40	-1	23,541	0.00%
2022/08/09	1	46.00	1	46.10	46.10	0	23,832	0.00%
2022/08/08	1	45.70	3	46.05	46.15	-2	24,081	-0.01%
2022/08/05	0	0.00	7	45.69	45.75	-7	24,454	-0.03%
2022/08/04	13	44.89	0	0.00	44.85	13	24,900	0.05%
2022/08/03	0	0.00	1	44.85	44.95	-1	25,328	0.00%
2022/08/02	9	44.69	18	44.76	44.85	-9	25,763	-0.03%
2022/08/01	9	45.36	3	45.40	45.45	6	25,797	0.02%
2022/07/29	0.1	45.90	2	46.05	45.50	-2	25,923	-0.01%
2022/07/28	3	45.50	0	0.00	45.80	3	26,137	0.01%
2022/07/26	2	45.60	1	45.80	45.60	1	25,939	0.00%
2022/07/25	10	45.47	0	0.00	45.55	10	25,920	0.04%
2022/07/22	16	44.82	17	45.17	45.00	-1	26,096	0.00%
2022/07/21	4	44.35	4	44.89	45.05	0	25,997	0.00%
2022/07/20	31	45.46	19	45.31	44.90	12	25,840	0.05%
2022/07/19	2	44.93	0	0.00	44.95	2	25,852	0.01%
2022/07/18	7	44.96	19	45.13	45.20	-12	25,908	-0.05%
2022/07/15	4	44.55	0	0.00	44.15	4	25,818	0.02%
2022/07/14	3	45.00	2	45.38	45.00	1	25,713	0.00%
2022/07/13	5	45.40	14	45.54	45.50	-9	25,681	-0.04%
2022/07/12	2.1	44.00	0	0.00	43.80	2.1	25,547	0.01%
2022/07/08	7	44.96	4	45.05	44.80	3	25,391	0.01%
2022/07/07	18	44.77	14	45.19	45.05	4	25,204	0.02%
2022/07/06	26	45.33	1	45.30	44.95	25	24,767	0.10%
2022/07/05	4	46.38	0.1	46.65	46.75	3.9	24,464	0.02%
2022/07/04	512	45.89	508	45.90	45.50	4	24,130	0.02%	大買/大賣/
2022/07/01	509.1	49.71	503	49.71	49.70	6.1	23,435	0.03%	大買/大賣/
2022/06/30	24.1	51.90	0	0.00	50.90	24.1	22,938	0.10%
2022/06/29	16	52.56	0	0.00	52.80	16	22,573	0.07%
2022/06/28	0	0.00	10	53.80	53.80	-10	22,282	-0.04%
2022/06/27	0	0.00	58	53.63	53.50	-58	22,246	-0.26%
2022/06/24	3	53.20	43	53.62	53.40	-40	22,146	-0.18%
2022/06/23	7	52.76	2.1	53.09	53.00	4.9	22,070	0.02%
2022/06/22	28	53.37	26	53.67	53.00	2	21,859	0.01%
2022/06/21	13	54.16	56.1	54.36	54.20	-43.1	21,818	-0.20%
2022/06/20	26	52.11	0	0.00	51.80	26	21,646	0.12%
2022/06/17	10	52.75	0	0.00	53.00	10	21,328	0.05%
2022/06/16	5.1	53.71	4	54.28	53.70	1.1	21,114	0.01%
2022/06/15	0	0.00	5	53.70	53.60	-5	21,307	-0.02%
2022/06/14	3	53.57	1	53.80	53.40	2	21,655	0.01%
2022/06/13	5.1	53.38	1	53.90	53.80	4.1	21,737	0.02%
2022/06/10	3	54.60	0	0.00	54.80	3	21,637	0.01%
2022/06/09	0	0.00	11.2	54.90	54.80	-11.2	21,695	-0.05%
2022/06/08	0.1	55.00	6.3	54.90	54.80	-6.3	21,644	-0.03%
2022/06/06	0	54.80	0	0.00	54.80	0	21,784	0.00%
2022/06/02	2	54.55	0	0.00	54.50	2	22,417	0.01%
2022/06/01	2	54.75	2	54.75	54.70	0	22,979	0.00%
2022/05/31	2	54.30	10	54.50	55.70	-8	22,896	-0.03%
2022/05/30	3	53.70	12.3	53.37	54.00	-9.2	22,429	-0.04%
2022/05/27	5.1	52.22	26	52.66	52.60	-21	22,288	-0.09%
2022/05/26	55.1	51.55	21.2	52.18	51.50	33.9	22,215	0.15%
2022/05/25	222.1	51.40	4	51.63	51.40	218.1	22,592	0.97%	大買/鉅額交易
2022/05/24	56	52.10	3	52.40	52.00	53	22,536	0.24%
2022/05/23	5	52.26	3	52.40	52.30	2	22,330	0.01%
2022/05/20	1	53.10	0	0.00	52.90	1	22,422	0.00%
2022/05/19	81	52.70	5.4	52.93	52.70	75.6	22,386	0.34%
2022/05/18	11	52.89	9.3	53.31	54.10	1.7	22,267	0.01%
2022/05/17	12	52.71	4	52.55	52.60	8	22,037	0.04%
2022/05/16	52	52.92	30	53.20	53.20	22	21,829	0.10%
2022/05/13	3.7	54.22	0	0.00	54.30	3.7	21,687	0.02%
2022/05/12	7.1	54.95	61	55.33	54.10	-53.9	21,631	-0.25%
2022/05/11	10.5	56.45	0	0.00	56.20	10.5	21,071	0.05%
2022/05/10	21.4	57.83	22	58.01	58.00	-0.6	20,754	0.00%
2022/05/09	12.8	59.31	3	58.90	58.70	9.8	20,458	0.05%
2022/05/06	17.2	61.08	4	61.00	61.20	13.2	20,385	0.06%
2022/05/05	1.2	62.88	65	62.60	62.30	-63.8	20,764	-0.31%
2022/05/04	0	0.00	10	62.50	62.90	-10	20,627	-0.05%
2022/05/03	0	0.00	11	62.37	62.30	-11	21,465	-0.05%
2022/04/29	0	0.00	2	62.70	62.50	-2	21,850	-0.01%
2022/04/28	5.6	61.47	0	0.00	62.10	5.6	22,381	0.03%
2022/04/27	12	62.15	0	0.00	62.00	12	22,558	0.05%
2022/04/25	0	0.00	1	63.10	63.80	-1	23,163	0.00%
2022/04/22	5.1	63.20	0	0.00	64.20	5.1	23,431	0.02%
2022/04/20	1	62.90	10	62.90	63.90	-9	25,839	-0.03%
2022/04/19	0	0.00	88	63.40	62.70	-88	26,378	-0.33%
2022/04/18	1.1	63.32	22	62.80	62.80	-20.9	27,777	-0.08%
2022/04/15	10	64.06	1	64.10	64.00	9	27,751	0.03%
2022/04/14	10	64.80	0	0.00	64.70	10	27,884	0.04%
2022/04/13	0	0.00	4	65.42	65.40	-4	27,974	-0.01%
2022/04/11	15	64.73	0	0.00	64.80	15	28,013	0.05%
2022/04/08	0	0.00	1.1	64.71	65.00	-1.1	28,067	0.00%
2022/04/07	3	64.87	12	65.48	64.80	-9	28,116	-0.03%
2022/04/06	7	64.91	10	65.00	65.50	-3	28,488	-0.01%
2022/04/01	0	0.00	12	64.93	65.00	-12	28,650	-0.04%
2022/03/31	4	64.53	1.1	64.51	64.50	2.9	28,580	0.01%
2022/03/29	0	0.00	24	63.78	63.80	-24	28,632	-0.08%
2022/03/28	0	0.00	4	63.38	63.30	-4	28,632	-0.01%
2022/03/25	0	0.00	0.1	63.80	63.50	-0.1	28,679	0.00%
2022/03/24	1	64.30	0	0.00	64.30	1	28,745	0.00%
2022/03/23	1	64.50	24	64.71	64.80	-23	28,715	-0.08%
2022/03/22	3	63.50	1	63.40	63.60	2	28,460	0.01%
2022/03/21	0	0.00	6	63.53	63.60	-6	28,562	-0.02%
2022/03/18	0	0.00	3	63.40	63.30	-3	28,550	-0.01%
2022/03/17	3	62.80	6	63.07	63.10	-3	28,392	-0.01%
2022/03/16	0	61.50	10	62.00	62.00	-10	28,028	-0.04%
2022/03/15	6	61.10	0	0.00	61.30	6	27,888	0.02%
2022/03/14	3	61.10	10	61.10	61.20	-7	27,942	-0.03%
2022/03/11	7	60.31	0	0.00	60.30	7	28,019	0.02%
2022/03/10	2.1	60.20	8.2	60.18	60.30	-6.2	28,069	-0.02%
2022/03/09	8	58.90	40	59.08	59.00	-32	27,951	-0.11%
2022/03/08	89	58.29	14	58.43	58.50	75	27,980	0.27%
2022/03/07	119.3	59.19	4	59.30	59.40	115.3	27,493	0.42%	大買/鉅額交易
2022/03/04	15.1	61.33	5	61.30	61.20	10.1	27,369	0.04%
2022/03/03	8	62.29	2	62.10	62.10	6	27,473	0.02%
2022/03/02	34	61.93	13	62.00	62.00	21	28,000	0.07%
2022/03/01	2	61.75	127.7	61.94	62.60	-125.7	28,021	-0.45%	大賣/鉅額交易
2022/02/25	19	62.14	1	62.20	62.30	18	27,836	0.06%
2022/02/24	7	62.97	9	63.04	63.00	-2	27,194	-0.01%
2022/02/22	11	63.66	1	64.00	63.70	10	27,302	0.04%
2022/02/21	2	64.10	2	64.55	64.60	0	27,870	0.00%
2022/02/18	2	64.20	7.1	64.49	64.60	-5.1	28,908	-0.02%
2022/02/17	9.8	64.55	1	64.30	64.70	8.8	28,921	0.03%
2022/02/16	2	64.45	1.8	64.74	64.80	0.2	29,058	0.00%
2022/02/15	4	64.33	7.3	64.59	64.30	-3.3	29,080	-0.01%
2022/02/14	21	63.85	0.1	64.40	64.20	20.9	28,997	0.07%
2022/02/10	52.3	65.30	1	65.80	65.80	51.3	28,542	0.18%
2022/02/09	260	65.90	2	65.80	66.00	258	28,438	0.91%	大買/鉅額交易
2022/02/08	10	66.40	5	65.84	66.00	5	28,310	0.02%
2022/02/07	101	65.30	20	64.95	65.70	81	28,037	0.29%	大買/
2022/01/26	38.1	63.30	10	63.31	63.30	28.1	27,436	0.10%
2022/01/25	20	62.84	2	63.00	63.00	18	27,281	0.07%
2022/01/24	5.1	63.79	11	63.97	64.30	-6	26,533	-0.02%
2022/01/21	13.1	64.58	5	64.82	64.40	8.1	26,308	0.03%
2022/01/20	11	65.87	24	65.43	65.80	-13	25,817	-0.05%
2022/01/19	11	66.18	6	66.27	66.10	5	25,418	0.02%
2022/01/18	4	66.63	1.3	66.79	66.90	2.7	25,119	0.01%
2022/01/17	24	66.73	35	66.65	66.50	-11	24,722	-0.04%
2022/01/14	41	67.38	67.6	67.24	67.70	-26.6	24,258	-0.11%
2022/01/13	15.1	66.39	48	66.30	67.40	-32.9	23,316	-0.14%
2022/01/12	7.4	64.51	7	64.54	64.70	0.4	21,953	0.00%
2022/01/11	26.1	64.14	29.7	63.51	64.50	-3.6	21,511	-0.02%
2022/01/10	0	0.00	13	62.08	62.10	-13	20,409	-0.06%
2022/01/07	1	62.00	0.1	62.10	62.00	0.9	20,966	0.00%
2022/01/06	3.5	61.87	31	61.80	62.00	-27.5	20,926	-0.13%
2022/01/05	5	61.60	2	61.65	61.90	3	21,025	0.01%
2022/01/04	12.2	61.61	3.5	61.73	62.00	8.7	21,301	0.04%
2022/01/03	12.3	62.37	3	62.63	61.60	9.3	21,247	0.04%
2021/12/30	11	62.55	3	62.57	62.50	8	21,312	0.04%
2021/12/29	28.5	63.11	37.4	62.94	63.00	-8.9	21,562	-0.04%
2021/12/28	1.1	62.18	16	62.11	62.30	-14.9	21,270	-0.07%
2021/12/27	1	61.30	13	61.30	61.30	-12	21,022	-0.06%
2021/12/24	1	61.00	343	60.96	61.10	-342	21,269	-1.61%	大賣/鉅額交易
2021/12/23	1	60.40	5.1	60.50	60.50	-4.1	21,191	-0.02%
2021/12/22	8	60.18	0	0.00	60.30	8	21,569	0.04%
2021/12/21	3	60.23	0.6	60.40	60.30	2.4	21,880	0.01%
2021/12/20	12	59.95	41	60.10	59.90	-29	22,127	-0.13%
2021/12/17	21	60.40	3	60.43	60.50	18	22,128	0.08%
2021/12/16	51	60.10	83	60.20	60.30	-32	22,181	-0.14%
2021/12/15	10.1	59.86	0	0.00	59.80	10.1	23,144	0.04%
2021/12/14	9	60.28	17	60.29	60.20	-8	23,418	-0.03%
2021/12/13	4	61.05	148	61.20	60.70	-144	23,489	-0.61%	大賣/鉅額交易
2021/12/10	53	60.50	17	60.70	60.50	36	23,478	0.15%
2021/12/09	99	60.62	52	60.52	60.70	47	23,745	0.20%
2021/12/08	50	60.80	206	60.90	60.70	-156	24,282	-0.64%	大賣/鉅額交易
2021/12/07	2	59.85	20	60.32	60.70	-18	24,250	-0.07%
2021/12/06	13	59.84	1	59.80	60.00	12	24,185	0.05%
2021/12/03	2	59.90	5	60.12	59.90	-3	24,450	-0.01%
2021/12/02	116	59.41	3	59.50	59.50	113	24,487	0.46%	大買/鉅額交易
2021/12/01	151	59.66	0.1	60.00	59.90	150.9	24,530	0.62%	大買/鉅額交易
2021/11/30	4	59.48	20	59.75	60.00	-16	24,737	-0.06%
2021/11/29	33	59.48	5	59.46	59.30	28	24,589	0.11%
2021/11/26	27.8	60.22	1	60.20	60.20	26.8	24,564	0.11%
2021/11/25	176	61.30	0	0.00	61.60	176	24,616	0.71%	大買/鉅額交易
2021/11/24	22	61.17	1	61.20	61.10	21	25,499	0.08%
2021/11/23	5	61.04	0	0.00	60.80	5	26,165	0.02%
2021/11/22	6	61.23	5	61.32	61.10	1	26,300	0.00%
2021/11/19	49	62.05	8	62.80	61.80	41	26,148	0.16%
2021/11/18	30	62.64	20.9	62.70	63.00	9.1	26,009	0.03%
2021/11/17	75	60.92	105.6	61.79	62.20	-30.6	25,582	-0.12%	大賣/
2021/11/16	2	59.90	78	59.82	60.00	-76	24,753	-0.31%
2021/11/15	0	0.00	4.3	59.65	59.70	-4.3	25,028	-0.02%
2021/11/12	0	0.00	15	58.98	58.90	-15	25,037	-0.06%
2021/11/11	15	58.37	3	58.50	58.60	12	25,109	0.05%
2021/11/10	0	0.00	0	58.50	58.60	0	25,537	0.00%
2021/11/09	0	0.00	1	58.70	58.50	-1	25,888	0.00%
2021/11/08	5	58.40	11	58.51	58.70	-6	26,117	-0.02%
2021/11/05	40	58.10	4	58.05	58.50	36	26,758	0.13%
2021/11/04	6	58.22	1,500.7	58.20	57.90	-1,494.7	26,864	-5.56%	大賣/鉅額交易
2021/11/03	1	57.40	0	0.00	57.60	1	27,081	0.00%
2021/11/02	39	57.57	4.1	57.60	57.40	34.9	27,239	0.13%
2021/10/29	3	57.60	8	57.78	58.10	-5	27,334	-0.02%
2021/10/28	5	58.10	0	0.00	58.10	5	27,308	0.02%
2021/10/27	7	58.46	0	0.00	58.70	7	27,635	0.03%
2021/10/26	0	0.00	102.1	59.10	59.10	-102.1	27,866	-0.37%	大賣/鉅額交易
2021/10/22	30	58.23	1	58.40	58.30	29	29,110	0.10%
2021/10/21	0	0.00	3.1	58.77	58.70	-3.1	29,638	-0.01%
2021/10/20	0	0.00	8	58.79	58.30	-8	30,673	-0.03%
2021/10/19	10	59.00	71.8	58.74	58.40	-61.8	31,486	-0.20%
2021/10/18	1	58.90	45	58.67	58.70	-44	32,501	-0.14%
2021/10/15	1	58.20	176	57.79	58.30	-175	32,787	-0.53%	大賣/鉅額交易
2021/10/14	0	56.40	3	56.57	56.60	-3	33,317	-0.01%
2021/10/13	19	56.18	13	56.83	56.20	6	33,994	0.02%
2021/10/12	27.1	55.96	0	0.00	56.40	27.1	34,767	0.08%
2021/10/08	7	57.03	5	57.20	57.10	2	35,161	0.01%
2021/10/07	16	57.27	6	57.40	57.10	10	35,822	0.03%
2021/10/06	24	56.88	19	57.23	57.10	5	36,388	0.01%
2021/10/05	33	55.81	31	56.05	56.40	2	37,311	0.01%
2021/10/04	41.1	56.77	4	56.75	56.60	37.1	37,369	0.10%
2021/10/01	26	56.93	11	56.61	56.90	15	37,567	0.04%
2021/09/30	35	57.81	2	57.85	57.90	33	37,394	0.09%
2021/09/29	49	57.72	8	57.88	58.00	41	37,382	0.11%
2021/09/28	11	58.72	7.1	58.40	59.00	3.9	37,072	0.01%
2021/09/27	1	58.20	32	58.33	58.70	-31	36,833	-0.08%
2021/09/24	31	57.81	22.1	57.81	57.80	8.9	36,647	0.02%
2021/09/23	23.3	57.20	20	57.20	57.50	3.3	36,726	0.01%
2021/09/22	76.3	56.57	3	56.83	56.80	73.3	36,863	0.20%
2021/09/17	13.1	59.26	7	59.40	58.90	6.1	35,916	0.02%
2021/09/16	5.7	59.55	22	59.80	59.70	-16.3	35,754	-0.05%
2021/09/15	9	59.30	132	59.73	59.50	-123	35,725	-0.34%	大賣/鉅額交易
2021/09/14	50	60.09	25	60.02	59.80	25	36,050	0.07%
2021/09/13	13	60.01	45.3	59.95	59.90	-32.3	35,934	-0.09%
2021/09/10	1	58.40	10	59.20	59.20	-9	36,179	-0.02%
2021/09/09	12	58.33	1.2	58.45	58.70	10.8	36,410	0.03%
2021/09/08	27	58.47	11	58.09	58.50	16	36,458	0.04%
2021/09/07	14	59.12	51.5	59.10	59.20	-37.5	36,413	-0.10%
2021/09/06	16.5	59.10	26	59.33	59.20	-9.5	36,440	-0.03%
2021/09/03	9	59.47	19	59.64	59.60	-10	36,509	-0.03%
2021/09/02	33	58.43	8	58.85	58.70	25	36,261	0.07%
2021/09/01	8	59.28	2	59.20	59.20	6	36,128	0.02%
2021/08/31	63	58.95	12.1	59.32	59.60	51	35,983	0.14%
2021/08/30	7	58.74	64	58.93	59.50	-57	35,573	-0.16%
2021/08/27	111	57.17	145	57.38	57.70	-34	34,791	-0.10%	大買/大賣/
2021/08/26	17	55.81	5.7	55.74	56.00	11.3	34,212	0.03%
2021/08/25	9	55.60	26.1	55.95	56.00	-17.1	34,213	-0.05%
2021/08/24	48.1	55.52	1	55.20	55.80	47.1	34,194	0.14%
2021/08/23	4	55.13	2	55.20	55.10	2	34,292	0.01%
2021/08/20	13.1	53.84	1	54.10	53.70	12.1	34,591	0.03%
2021/08/19	16	53.81	1	53.80	53.80	15	35,416	0.04%
2021/08/18	59	54.08	0	0.00	54.40	59	35,187	0.17%
2021/08/17	2	54.70	1	54.40	54.70	1	35,285	0.00%
2021/08/16	8.2	54.07	15.3	54.00	54.30	-7.1	35,474	-0.02%
2021/08/13	108.1	55.14	2.2	55.14	55.00	105.9	36,182	0.29%	大買/鉅額交易
2021/08/12	30	55.83	3	56.00	56.00	27	36,421	0.07%
2021/08/11	10.5	55.90	32	55.89	56.00	-21.5	37,296	-0.06%
2021/08/10	30	55.09	2	55.10	54.90	28	37,950	0.07%
2021/08/09	2	55.20	0	0.00	55.20	2	38,888	0.01%
2021/08/06	3	54.87	0	0.00	55.10	3	39,246	0.01%
2021/08/04	5	55.30	0	0.00	55.20	5	42,419	0.01%
2021/08/03	30	55.20	1	55.10	55.40	29	44,489	0.07%
2021/08/02	0	0.00	45.1	55.34	55.80	-45.1	45,914	-0.10%
2021/07/30	2.1	54.39	60.2	54.47	54.30	-58.1	46,113	-0.13%
2021/07/29	15	54.11	3	53.93	54.80	12	46,829	0.03%
2021/07/28	88.1	53.53	4	53.70	53.80	84.1	47,764	0.18%
2021/07/27	45	55.09	10.7	55.53	55.00	34.3	47,571	0.07%
2021/07/26	64.5	57.22	15.6	56.82	56.20	48.9	48,078	0.10%
2021/07/23	10	60.20	200	60.18	60.30	-190	47,224	-0.40%	大賣/鉅額交易
2021/07/22	68	58.93	110.1	59.59	60.10	-42.1	46,760	-0.09%	大賣/
2021/07/21	45	58.00	9	58.37	58.30	36	46,106	0.08%
2021/07/20	50.2	58.28	185	57.91	57.90	-134.8	46,010	-0.29%	大賣/鉅額交易
2021/07/19	186.1	60.53	32	60.69	59.70	154.1	45,057	0.34%	大買/鉅額交易
2021/07/16	74.1	59.24	832.1	59.08	59.80	-758	44,842	-1.69%	大賣/鉅額交易
2021/07/15	7.5	57.88	34.1	57.89	58.10	-26.6	44,376	-0.06%
2021/07/14	5	57.04	34	56.86	57.00	-29	44,314	-0.07%
2021/07/13	20	56.46	103	56.51	56.10	-83	44,523	-0.19%	大賣/
2021/07/12	19	56.85	339.3	56.29	55.70	-320.3	44,050	-0.73%	大賣/鉅額交易
2021/07/09	203.1	53.95	0.4	53.90	53.80	202.7	43,356	0.47%	大買/鉅額交易
2021/07/08	71	54.37	2	54.80	54.40	69	43,206	0.16%
2021/07/07	65	53.88	0	0.00	54.00	65	43,295	0.15%
2021/07/06	0	0.00	6	54.30	54.10	-6	43,898	-0.01%
2021/07/05	0	0.00	6	54.23	54.20	-6	44,023	-0.01%
2021/07/02	15	53.93	7.2	53.97	53.90	7.8	44,053	0.02%
2021/07/01	9	54.22	1	53.90	53.90	8	44,129	0.02%
2021/06/30	2	53.90	7	53.90	53.90	-5	44,225	-0.01%
2021/06/29	8.1	53.70	0	0.00	53.70	8.1	44,258	0.02%
2021/06/28	10	54.30	0	0.00	54.30	10	44,316	0.02%
2021/06/25	4	54.60	58	54.38	54.30	-54	44,617	-0.12%
2021/06/24	10	53.50	0	0.00	53.80	10	44,881	0.02%
2021/06/23	1	53.20	565	53.26	54.10	-564	45,398	-1.24%	大賣/鉅額交易
2021/06/22	3.1	52.70	32	52.69	52.60	-28.9	45,248	-0.06%
2021/06/21	155	52.08	12	51.70	52.00	143	45,507	0.31%	大買/鉅額交易
2021/06/18	222	53.50	3	53.67	53.60	219	45,701	0.48%	大買/鉅額交易
2021/06/17	12	53.61	0	0.00	54.00	12	45,680	0.03%
2021/06/16	17	54.11	18	53.90	54.30	-1	46,507	0.00%
2021/06/15	52	54.50	0	0.00	54.30	52	46,545	0.11%
2021/06/11	1	54.60	34	54.56	54.50	-33	46,897	-0.07%
2021/06/10	1	54.10	1	54.60	54.70	0	46,959	0.00%
2021/06/09	9	54.06	5	54.00	54.30	4	47,718	0.01%
2021/06/08	7	54.74	50	54.70	54.80	-43	48,075	-0.09%
2021/06/07	6	54.15	2	54.50	54.70	4	49,977	0.01%
2021/06/04	7	54.93	8.2	54.87	55.00	-1.2	50,528	0.00%
2021/06/03	18	56.19	66.2	56.21	55.80	-48.2	51,515	-0.09%
2021/06/02	3.1	55.86	56.8	55.79	56.30	-53.8	51,779	-0.10%
2021/06/01	0	0.00	7	55.73	55.80	-7	51,618	-0.01%
2021/05/31	1	56.00	60	55.73	55.90	-59	51,771	-0.11%
2021/05/28	7	55.36	240.9	55.28	55.50	-233.9	51,748	-0.45%	大賣/鉅額交易
2021/05/27	4	53.40	41	53.69	54.40	-37	51,388	-0.07%
2021/05/26	57	54.08	0	0.00	54.40	57	51,390	0.11%
2021/05/25	50	54.44	9	54.37	54.30	41	52,113	0.08%
2021/05/24	2	53.50	1	53.30	53.90	1	52,112	0.00%
2021/05/21	69	53.99	51	54.78	54.20	18	52,164	0.03%
2021/05/20	40.5	53.58	63	53.50	53.30	-22.5	51,138	-0.04%
2021/05/19	4	53.78	11.2	54.21	54.30	-7.2	50,805	-0.01%
2021/05/18	120	50.80	252.5	52.67	53.50	-132.5	50,042	-0.26%	大買/大賣/鉅額交易
2021/05/17	162.1	49.39	210.1	48.93	48.65	-48	49,415	-0.10%	大買/大賣/
2021/05/14	221	51.69	35.4	51.98	51.50	185.7	48,429	0.38%	大買/鉅額交易
2021/05/13	85	50.93	361.3	51.23	51.10	-276.3	47,837	-0.58%	大賣/鉅額交易
2021/05/12	222.1	54.22	97.1	53.60	52.30	125	46,707	0.27%	大買/鉅額交易
2021/05/11	475.1	58.64	266	57.76	56.60	209.1	44,799	0.47%	大買/大賣/鉅額交易
2021/05/10	67	58.12	19.6	57.74	58.20	47.4	42,722	0.11%
2021/05/07	2	55.10	151	55.13	55.10	-149	41,585	-0.36%	大賣/鉅額交易
2021/05/06	107	54.16	75	55.60	54.40	32	41,421	0.08%	大買/
2021/05/05	4	54.13	336.2	53.75	53.60	-332.2	40,596	-0.82%	大賣/鉅額交易
2021/05/04	73	51.99	342	51.53	51.70	-269	39,590	-0.68%	大賣/鉅額交易
2021/05/03	236.6	53.28	264	53.56	52.60	-27.4	38,914	-0.07%	大買/大賣/
2021/04/29	124.2	52.50	37	52.46	52.30	87.2	38,083	0.23%	大買/
2021/04/28	587	53.60	284	52.81	53.00	303	37,858	0.80%	大買/大賣/鉅額交易
2021/04/27	118.5	52.79	273.4	52.64	52.90	-154.9	37,854	-0.41%	大買/大賣/鉅額交易
2021/04/26	269	51.97	1,029.9	51.81	52.10	-760.9	37,332	-2.04%	大買/大賣/鉅額交易
2021/04/23	10	50.75	13	50.80	50.90	-3	37,028	-0.01%
2021/04/22	1,052	51.32	22	50.94	50.70	1,030	37,188	2.77%	大買/鉅額交易
2021/04/21	77	50.89	28	50.73	50.90	49	36,739	0.13%
2021/04/20	17	50.92	315.7	51.00	51.40	-298.7	36,446	-0.82%	大賣/鉅額交易
2021/04/19	71	51.05	70.3	51.32	51.60	0.7	36,139	0.00%
2021/04/16	18	49.47	8.1	49.49	49.85	9.9	35,728	0.03%
2021/04/15	4	49.46	12	49.73	49.80	-8	36,111	-0.02%
2021/04/14	12	48.50	29	48.30	48.55	-17	35,836	-0.05%
2021/04/13	11	49.25	256	49.30	49.00	-245	35,813	-0.68%	大賣/鉅額交易
2021/04/12	16	48.85	42	48.63	48.80	-26	35,490	-0.07%
2021/04/09	27	47.26	3	47.38	47.25	24	34,922	0.07%
2021/04/08	20	47.60	40	47.60	47.65	-20	34,974	-0.06%
2021/04/07	34	47.84	1	47.95	48.00	33	35,423	0.09%
2021/04/06	13.3	48.03	34	48.00	48.00	-20.7	35,289	-0.06%
2021/04/01	24	48.10	3	47.95	47.95	21	35,054	0.06%
2021/03/31	26	47.97	23	48.40	47.95	3	34,785	0.01%
2021/03/30	33	47.57	20	47.63	48.00	13	34,421	0.04%
2021/03/29	6.8	48.02	17.1	47.94	48.00	-10.3	34,025	-0.03%
2021/03/26	24	47.41	50.1	47.58	47.60	-26.1	33,554	-0.08%
2021/03/25	5	46.79	21	46.78	46.85	-16	32,936	-0.05%
2021/03/24	233	46.53	2	46.53	46.50	231	32,734	0.71%	大買/鉅額交易
2021/03/23	51	46.70	41	46.78	46.80	10	32,299	0.03%
2021/03/22	13	44.87	5	45.40	45.60	8	31,355	0.03%
2021/03/19	41	44.93	5	45.50	44.60	36	31,210	0.12%
2021/03/18	17	45.71	3	45.55	45.45	14	30,492	0.05%
2021/03/17	16.1	45.89	206	46.03	45.80	-190	30,786	-0.62%	大賣/鉅額交易
2021/03/16	11	46.38	55	46.67	46.45	-44	30,652	-0.14%
2021/03/15	30	46.65	100	46.76	46.70	-70	30,476	-0.23%
2021/03/12	11	45.84	11	45.70	45.90	0	29,745	0.00%
2021/03/11	35	45.83	67.1	46.14	45.75	-32.1	29,369	-0.11%
2021/03/10	36	44.57	52.4	44.50	44.55	-16.4	27,637	-0.06%
2021/03/09	57	43.65	145.4	43.98	44.30	-88.4	27,111	-0.33%	大賣/
2021/03/08	377	42.90	64	43.13	42.90	313	26,040	1.20%	大買/鉅額交易
2021/03/05	9	42.31	25	42.51	42.55	-16	25,732	-0.06%
2021/03/04	35	42.13	5	42.40	42.35	30	26,329	0.11%
2021/03/03	10	42.55	25	42.75	42.55	-15	26,140	-0.06%
2021/03/02	21	42.01	3	42.55	41.90	18	25,848	0.07%
2021/02/26	92	42.68	2	43.28	41.95	90	25,574	0.35%
2021/02/25	113	43.47	262	43.49	43.60	-149	24,484	-0.61%	大買/大賣/鉅額交易
2021/02/24	61	42.95	78.6	42.95	42.65	-17.6	23,685	-0.07%
2021/02/23	200	42.70	81	42.56	42.70	119	23,411	0.51%	大買/鉅額交易
2021/02/22	8	41.96	5	41.85	42.05	3	23,044	0.01%
2021/02/19	6	41.75	0	0.00	41.85	6	23,212	0.03%
2021/02/18	15.2	42.24	23.1	42.38	42.20	-8	23,510	-0.03%
2021/02/17	12	41.96	244	41.87	41.95	-232	23,256	-1.00%	大賣/鉅額交易
2021/02/05	110.5	40.62	0	0.00	40.60	110.5	22,569	0.49%	大買/鉅額交易
2021/02/04	111	40.70	77	40.59	40.70	34	22,690	0.15%	大買/
2021/02/03	7.4	40.31	42	40.36	40.30	-34.6	23,248	-0.15%
2021/02/02	8.2	40.22	0	0.00	40.30	8.2	23,781	0.03%
2021/02/01	20	39.97	20	40.00	39.90	0	23,619	0.00%
2021/01/29	37.2	40.03	0	0.00	39.90	37.2	23,454	0.16%
2021/01/28	271	40.10	45	40.28	40.10	226	23,051	0.98%	大買/鉅額交易
2021/01/27	218	40.69	4	40.70	40.50	214	22,758	0.94%	大買/鉅額交易
2021/01/26	224	40.56	0	0.00	40.50	224	22,636	0.99%	大買/鉅額交易
2021/01/25	55	40.95	53	41.05	41.00	2	22,281	0.01%
2021/01/22	114	40.58	3.4	40.64	40.55	110.6	22,278	0.50%	大買/鉅額交易
2021/01/21	135.1	40.76	8	40.76	40.65	127.1	22,163	0.57%	大買/鉅額交易
2021/01/20	698	40.87	0	0.00	40.65	698	22,023	3.17%	大買/鉅額交易
2021/01/19	11.2	41.39	1	41.40	41.35	10.2	21,456	0.05%
2021/01/18	33	41.28	1	41.40	41.20	32	21,418	0.15%
2021/01/15	22	42.11	2	42.25	41.80	20	21,144	0.09%
2021/01/14	3	42.25	53	42.21	42.50	-50	20,941	-0.24%
2021/01/13	29	42.40	25	42.40	42.40	4	20,773	0.02%
2021/01/12	28	42.41	1.1	42.65	42.30	26.9	20,539	0.13%
2021/01/11	205	42.65	116	42.84	42.60	89	20,111	0.44%	大買/大賣/
2021/01/08	21	42.16	162	42.56	42.85	-141	19,630	-0.72%	大賣/鉅額交易
2021/01/07	29	41.74	25	41.90	41.90	4	19,033	0.02%
2021/01/06	49	41.78	0.8	41.55	41.55	48.2	18,772	0.26%
2021/01/05	40	42.05	0	0.00	42.10	40	18,538	0.22%
2021/01/04	29	42.07	0	0.00	42.05	29	18,450	0.16%
2020/12/31	130.2	42.35	172	42.33	42.25	-41.9	18,361	-0.23%	大買/大賣/
2020/12/30	810	42.07	259.1	41.82	42.20	550.9	18,042	3.05%	大買/大賣/鉅額交易
2020/12/29	29	41.34	47	41.35	41.35	-18	17,439	-0.10%
2020/12/28	41	41.25	25	41.29	41.30	16	17,426	0.09%
2020/12/25	32	41.11	0	0.00	41.15	32	17,445	0.18%
2020/12/24	15	41.00	1	41.20	41.00	14	17,480	0.08%
2020/12/23	23	40.99	0	0.00	40.95	23	17,482	0.13%
2020/12/22	79	41.32	2	41.30	41.05	77	17,563	0.44%
2020/12/21	101	41.40	73.4	41.53	41.55	27.6	17,838	0.15%	大買/
2020/12/18	151	41.14	0	0.00	41.20	151	17,909	0.84%	大買/鉅額交易
2020/12/17	37	41.23	1	41.20	41.35	36	17,886	0.20%
2020/12/16	5	41.35	14.1	41.42	41.55	-9.1	18,034	-0.05%
2020/12/15	7	40.99	1	41.10	41.10	6	18,107	0.03%
2020/12/14	1	42.05	167	41.88	41.80	-166	18,052	-0.92%	大賣/鉅額交易
2020/12/11	45.6	41.93	333	41.94	41.95	-287.4	17,874	-1.61%	大賣/鉅額交易
2020/12/10	30	41.20	284	41.32	41.45	-254	17,252	-1.47%	大賣/鉅額交易
2020/12/09	0	0.00	121	40.79	41.00	-121	16,918	-0.72%	大賣/鉅額交易
2020/12/08	4	40.41	8	40.50	40.95	-4	16,800	-0.02%
2020/12/07	113	40.86	67	40.95	40.95	46	16,625	0.28%	大買/
2020/12/04	53.3	40.33	19	40.27	40.75	34.3	16,401	0.21%
2020/12/03	63	40.39	11.2	40.45	40.30	51.8	16,082	0.32%
2020/12/02	114	40.51	0	0.00	40.50	114	15,847	0.72%	大買/鉅額交易
2020/12/01	96.4	40.56	10	40.70	40.70	86.4	15,754	0.55%
2020/11/30	403.2	41.17	0	0.00	40.40	403.2	15,706	2.57%	大買/鉅額交易
2020/11/27	40.1	41.35	0	0.00	41.35	40.1	15,118	0.27%
2020/11/26	85.6	41.42	55	41.39	41.50	30.6	15,129	0.20%
2020/11/25	30.2	41.51	13	41.67	41.45	17.2	15,243	0.11%
2020/11/24	12	41.62	8	41.60	41.50	4	15,216	0.03%
2020/11/23	11	41.67	12.1	41.72	41.70	-1.1	15,219	-0.01%
2020/11/20	25.2	41.10	1	41.25	41.30	24.2	15,158	0.16%
2020/11/19	6	41.50	1	41.55	41.50	5	15,078	0.03%
2020/11/18	23.1	41.79	7.1	41.78	41.80	16	14,889	0.11%
2020/11/17	15	41.38	164	41.36	41.50	-149	14,523	-1.03%	大賣/鉅額交易
2020/11/16	75	40.93	89	40.91	40.95	-14	14,234	-0.10%
2020/11/13	42.2	40.42	10	40.45	40.55	32.2	14,240	0.23%
2020/11/12	94	40.44	162.3	40.76	40.55	-68.3	14,160	-0.48%	大賣/
2020/11/11	38	41.16	598	40.85	41.25	-560	13,958	-4.01%	大賣/鉅額交易
2020/11/10	100	40.30	274	40.23	40.40	-174	13,287	-1.31%	大賣/鉅額交易
2020/11/09	60	39.60	109.1	39.61	39.60	-49.1	12,736	-0.39%	大賣/
2020/11/06	20	39.27	21	39.26	39.30	-1	12,766	-0.01%
2020/11/05	53	39.10	81	39.15	39.20	-28	12,944	-0.22%
2020/11/04	20	39.05	293	39.02	39.15	-273	13,025	-2.10%	大賣/鉅額交易
2020/11/03	10	38.80	46	38.86	38.90	-36	12,916	-0.28%
2020/11/02	0	0.00	27	38.56	38.65	-27	12,939	-0.21%
2020/10/30	0.1	38.35	0	0.00	38.40	0.1	12,953	0.00%
2020/10/29	44.1	38.19	0	0.00	38.15	44.1	12,795	0.34%
2020/10/28	15.6	38.43	1	38.60	38.60	14.6	12,906	0.11%
2020/10/26	60	38.75	132	38.81	38.95	-72	13,285	-0.54%	大賣/
2020/10/23	0	0.00	1	38.55	38.60	-1	13,364	-0.01%
2020/10/22	5	38.45	5	38.41	38.50	0	13,557	0.00%
2020/10/21	28	38.47	23	38.48	38.40	5	13,560	0.04%
2020/10/20	9	38.25	0	0.00	38.45	9	13,633	0.07%
2020/10/19	6	38.44	41.7	38.40	38.40	-35.7	13,674	-0.26%
2020/10/16	77	38.20	1	38.15	38.15	76	13,761	0.55%
2020/10/15	31	38.33	0	0.00	38.20	31	13,918	0.22%
2020/10/14	78	38.76	71	38.80	38.60	7	13,826	0.05%
2020/10/13	37	38.47	0	0.00	38.45	37	13,800	0.27%
2020/10/12	43	38.42	234.4	38.50	38.60	-191.4	13,841	-1.38%	大賣/鉅額交易
2020/10/08	73	38.49	0	0.00	38.45	73	13,875	0.53%
2020/10/07	45	38.64	0	0.00	38.60	45	13,829	0.33%
2020/10/06	80	38.73	0	0.00	38.65	80	13,931	0.57%
2020/10/05	15	38.46	0	0.00	38.45	15	14,007	0.11%
2020/09/30	21	38.71	0	0.00	38.60	21	14,128	0.15%
2020/09/29	96	38.75	87	38.75	38.70	9	14,196	0.06%
2020/09/28	80	38.43	73	38.44	38.55	7	14,372	0.05%
2020/09/25	44	38.15	1	38.10	38.10	43	14,579	0.29%
2020/09/24	69	38.29	1	38.00	38.00	68	14,574	0.47%
2020/09/23	40	38.79	0.1	39.10	39.00	40	14,327	0.28%
2020/09/22	22	38.94	1	38.90	39.00	21	14,432	0.15%
2020/09/21	72	39.33	0	0.00	39.10	72	14,877	0.48%
2020/09/18	50	39.63	0	0.00	39.50	50	14,881	0.34%
2020/09/17	28.6	39.77	0	0.00	39.65	28.6	14,810	0.19%
2020/09/16	19	40.00	9	40.05	40.20	10	14,831	0.07%
2020/09/15	111	40.03	102	40.03	40.10	9	14,830	0.06%	大買/大賣/
2020/09/14	33	39.84	6.2	39.86	40.10	26.8	14,989	0.18%
2020/09/11	101	39.74	55	39.95	39.90	46	15,115	0.30%	大買/
2020/09/10	83	39.56	70	39.65	39.75	13	15,285	0.09%
2020/09/09	61	39.23	0	39.60	39.45	61	15,487	0.39%
2020/09/08	8	39.39	0	0.00	39.55	8	15,642	0.05%
2020/09/07	44	39.43	0	0.00	39.35	44	15,853	0.28%
2020/09/04	23	39.51	0	0.00	39.45	23	16,308	0.14%
2020/09/03	23	39.65	0	0.00	39.85	23	16,380	0.14%
2020/09/02	51	39.61	0	0.00	39.55	51	16,465	0.31%
2020/09/01	23.3	39.75	2	39.70	39.85	21.3	16,564	0.13%
2020/08/31	62	39.93	5	39.95	39.85	57	16,599	0.34%
2020/08/28	105	40.02	0	0.00	39.95	105	16,722	0.63%	大買/鉅額交易
2020/08/27	28	40.24	1	40.30	40.00	27	17,168	0.16%
2020/08/26	62	40.30	55	40.40	40.55	7	17,279	0.04%
2020/08/25	66	40.15	76	40.13	40.50	-10	17,329	-0.06%
2020/08/24	11	39.92	1	39.95	39.90	10	17,594	0.06%
2020/08/21	36	39.83	0	0.00	39.85	36	17,819	0.20%
2020/08/20	88.1	40.09	5	39.79	39.80	83.1	17,855	0.47%
2020/08/19	63	40.74	273	40.92	40.55	-210	17,898	-1.17%	大賣/鉅額交易
2020/08/18	24	40.50	0	0.00	40.60	24	17,722	0.14%
2020/08/17	172	40.67	159	40.69	40.70	13	17,842	0.07%	大買/大賣/
2020/08/14	12.1	40.35	1.2	40.34	40.30	10.9	17,866	0.06%
2020/08/13	43	40.70	124	40.59	40.70	-81	17,963	-0.45%	大賣/
2020/08/12	72	40.39	119	40.37	40.45	-47	17,944	-0.26%	大賣/
2020/08/11	56.1	40.02	2	39.98	39.95	54.1	17,791	0.30%
2020/08/10	165	40.34	169.3	40.32	40.45	-4.3	17,663	-0.02%	大買/大賣/
2020/08/07	43	39.92	0	0.00	39.85	43	17,607	0.24%
2020/08/06	101.1	40.02	104	40.04	40.20	-3	17,597	-0.02%	大買/大賣/
2020/08/05	43	39.84	36	39.83	39.85	7	17,608	0.04%
2020/08/04	41.1	39.70	41.3	39.70	39.80	-0.3	17,688	0.00%
2020/08/03	83	39.42	0	0.00	39.25	83	17,735	0.47%
2020/07/31	28	39.72	0	0.00	39.60	28	17,563	0.16%
2020/07/30	26	39.98	0	0.00	40.10	26	17,425	0.15%
2020/07/29	43	40.10	7	40.24	40.10	36	17,321	0.21%
2020/07/28	19	39.72	0	0.00	39.65	19	17,566	0.11%
2020/07/27	7	39.95	0	0.00	39.75	7	17,939	0.04%
2020/07/24	16	40.21	0	0.00	40.10	16	18,009	0.09%
2020/07/23	41	40.43	0	0.00	40.35	41	17,974	0.23%
2020/07/22	22	40.50	5	40.50	40.65	17	18,028	0.09%
2020/07/21	28	40.49	8	40.75	40.40	20	17,927	0.11%
2020/07/20	9	40.42	0	0.00	40.40	9	17,759	0.05%
2020/07/17	59	40.63	0	0.00	40.50	59	17,823	0.33%
2020/07/16	5	40.65	56	40.70	40.55	-51	17,975	-0.28%
2020/07/15	59	40.83	3.4	40.79	40.65	55.6	17,924	0.31%
2020/07/14	9	40.70	3	40.60	40.70	6	18,075	0.03%
2020/07/13	40	40.70	46	40.71	40.95	-6	18,211	-0.03%
2020/07/10	41	40.38	102	40.57	40.25	-61	18,277	-0.33%	大賣/
2020/07/09	18	40.73	3	41.13	40.60	15	18,417	0.08%
2020/07/08	23	40.82	0.2	40.90	40.95	22.8	18,388	0.12%
2020/07/07	6	40.93	5	40.97	40.95	1	18,681	0.01%
2020/07/06	52.8	41.04	41	41.10	41.25	11.8	18,613	0.06%
2020/07/03	36	40.60	12.5	40.69	40.75	23.5	18,579	0.13%
2020/07/02	5	40.37	1	40.30	40.30	4	18,729	0.02%
2020/07/01	23	40.26	1	40.15	40.35	22	18,993	0.12%
2020/06/30	21	41.91	17	41.93	41.85	4	18,782	0.02%
2020/06/29	29	41.91	31	41.90	41.90	-2	18,456	-0.01%
2020/06/24	2	42.25	0.1	42.20	42.20	1.9	18,341	0.01%
2020/06/23	11	42.10	5	42.28	42.30	6	18,481	0.03%
2020/06/22	4	42.05	11	42.07	42.10	-7	18,405	-0.04%
2020/06/19	2	42.05	0	0.00	42.10	2	18,574	0.01%
2020/06/18	11	42.00	15	42.15	42.15	-4	18,626	-0.02%
2020/06/17	0	0.00	14	42.13	42.20	-14	18,642	-0.08%
2020/06/16	1	41.90	13	41.90	41.90	-12	19,027	-0.06%
2020/06/15	10	40.86	7	40.80	40.90	3	19,490	0.02%
2020/06/12	11	40.55	13.2	40.42	40.70	-2.2	19,726	-0.01%
2020/06/11	100	42.12	10	41.35	41.00	90	20,145	0.45%
2020/06/10	0	0.00	29	42.36	42.35	-29	20,108	-0.14%
2020/06/09	61	41.96	11	42.00	42.00	50	20,714	0.24%
2020/06/08	83	41.84	47	41.90	41.90	36	21,246	0.17%
2020/06/05	1	41.45	11.2	41.63	41.60	-10.2	21,311	-0.05%
2020/06/04	5	41.50	17	41.51	41.55	-12	21,536	-0.06%
2020/06/03	5	41.30	299	41.01	41.40	-294	21,897	-1.34%	大賣/鉅額交易
2020/06/02	8	40.35	40	40.40	40.35	-32	21,748	-0.15%
2020/06/01	50.1	40.35	62	40.35	40.25	-12	21,626	-0.06%
2020/05/29	4	39.90	1	39.65	40.05	3	21,638	0.01%
2020/05/28	38	39.66	0	0.00	39.50	38	21,492	0.18%
2020/05/27	53	40.10	59	40.25	40.15	-6	21,928	-0.03%
2020/05/26	28	40.05	34	40.03	39.90	-6	22,372	-0.03%
2020/05/25	13	39.04	0	0.00	39.15	13	22,190	0.06%
2020/05/22	17	39.39	1	39.35	39.25	16	22,264	0.07%
2020/05/21	24	39.84	27	39.85	39.95	-3	22,347	-0.01%
2020/05/20	0	0.00	5.5	39.70	39.65	-5.5	22,296	-0.02%
2020/05/19	0	0.00	8	39.46	39.45	-8	22,238	-0.04%
2020/05/18	12	39.02	17.6	39.00	39.00	-5.6	22,156	-0.03%
2020/05/15	7	39.11	3	39.10	39.05	4	22,160	0.02%
2020/05/14	22	39.25	0	0.00	39.15	22	22,118	0.10%
2020/05/13	2	39.35	2	39.35	39.55	0	22,045	0.00%
2020/05/12	50	39.50	5	39.60	39.60	45	22,039	0.20%
2020/05/11	25	39.82	49	39.67	39.60	-24	22,106	-0.11%
2020/05/08	30	39.15	55	39.44	39.25	-25	22,176	-0.11%
2020/05/07	23	39.04	40	38.95	38.85	-17	22,167	-0.08%
2020/05/06	22	38.69	60	38.60	38.80	-38	22,195	-0.17%
2020/05/05	35	39.04	25	39.10	38.90	10	22,223	0.04%
2020/05/04	65	38.74	11	38.99	38.80	54	22,279	0.24%
2020/04/30	163	39.62	136.1	39.64	39.90	26.9	22,046	0.12%	大買/大賣/
2020/04/29	11	38.59	3	38.77	38.45	8	21,797	0.04%
2020/04/28	15	38.02	4	38.05	38.00	11	21,841	0.05%
2020/04/27	0	0.00	1	37.70	38.00	-1	22,663	0.00%
2020/04/24	11	37.15	1	37.10	37.05	10	22,655	0.04%
2020/04/23	2	37.25	3	37.30	37.25	-1	22,786	0.00%
2020/04/22	36	37.00	12	36.90	37.20	24	22,804	0.11%
2020/04/21	2	37.08	0	0.00	37.00	2	22,784	0.01%
2020/04/20	3	38.15	0	0.00	38.00	3	22,772	0.01%
2020/04/17	0.6	38.20	70	38.50	38.20	-69.4	23,025	-0.30%
2020/04/16	1	37.70	2	37.80	37.80	-1	22,915	0.00%
2020/04/15	32	38.16	20	38.13	38.30	12	22,791	0.05%
2020/04/14	4	37.53	20	37.90	38.00	-16	22,766	-0.07%
2020/04/13	7	37.41	0	0.00	37.40	7	22,579	0.03%
2020/04/10	1	37.65	127	36.95	37.80	-126	22,597	-0.56%	大賣/鉅額交易
2020/04/09	10	36.15	1	36.10	36.20	9	22,305	0.04%
2020/04/08	2.6	35.80	1	35.90	35.75	1.6	22,189	0.01%
2020/04/07	1.4	35.19	14	35.05	35.35	-12.6	21,984	-0.06%
2020/04/06	1	35.15	20	35.50	35.05	-19	21,787	-0.09%
2020/04/01	0	0.00	11	35.50	35.25	-11	21,471	-0.05%
2020/03/31	6	35.72	5	35.55	35.30	1	21,392	0.00%
2020/03/30	30	35.45	10	35.53	35.80	20	21,116	0.09%
2020/03/27	48	35.88	47	35.95	35.80	1	20,967	0.00%
2020/03/26	14	35.35	0	0.00	35.25	14	20,711	0.07%
2020/03/25	19	35.27	32	35.70	35.30	-13	20,728	-0.06%
2020/03/24	7	35.23	116	34.94	34.65	-109	20,552	-0.53%	大賣/鉅額交易
2020/03/23	11	34.05	20	34.50	34.15	-9	20,477	-0.04%
2020/03/20	91	35.26	132	35.38	35.10	-41	20,413	-0.20%	大賣/
2020/03/19	18.8	33.95	14	34.07	34.00	4.8	19,997	0.02%
2020/03/18	68.1	34.77	0	0.00	34.65	68.1	19,782	0.34%
2020/03/17	59	35.03	2	34.95	35.00	57	19,559	0.29%
2020/03/16	160	36.09	17	35.99	35.80	143	19,289	0.74%	大買/鉅額交易
2020/03/13	41	35.27	39	36.25	37.00	2	18,926	0.01%
2020/03/12	59	37.62	2	38.40	37.50	57	18,171	0.31%
2020/03/11	136	38.95	1	39.00	38.60	135	17,595	0.77%	大買/鉅額交易
2020/03/10	62	38.96	57	39.05	39.00	5	17,509	0.03%
2020/03/09	69	38.51	2	38.50	38.55	67	17,666	0.38%
2020/03/06	88	39.60	0	0.00	39.50	88	16,962	0.52%
2020/03/05	20	40.15	16	40.15	40.15	4	16,604	0.02%
2020/03/04	12	39.78	102	39.75	39.75	-90	16,734	-0.54%	大賣/
2020/03/03	147	39.86	16	39.91	39.80	131	16,625	0.79%	大買/鉅額交易
2020/03/02	108	39.54	118.1	39.45	39.50	-10.1	16,401	-0.06%	大買/大賣/
2020/02/27	53	40.40	0	0.00	40.05	53	16,358	0.32%
2020/02/26	32	40.43	20	40.65	40.65	12	15,944	0.08%
2020/02/25	14	40.63	4	40.75	40.70	10	15,823	0.06%
2020/02/24	34	40.92	0	0.00	40.85	34	15,822	0.21%
2020/02/21	10	41.40	0	0.00	41.30	10	15,705	0.06%
2020/02/20	10	41.65	0	0.00	41.60	10	15,756	0.06%
2020/02/19	11	41.67	27	41.70	41.75	-16	15,831	-0.10%
2020/02/18	7	41.24	0	0.00	41.50	7	15,879	0.04%
2020/02/17	106	41.40	0	0.00	41.40	106	15,918	0.67%	大買/鉅額交易
2020/02/14	5	41.55	1	41.70	41.65	4	15,980	0.03%
2020/02/13	3	41.72	18	41.70	41.60	-15	16,248	-0.09%
2020/02/12	10	41.95	33	41.95	41.80	-23	16,482	-0.14%
2020/02/11	30.5	41.65	52	41.66	41.65	-21.6	16,604	-0.13%
2020/02/10	7	40.68	3	40.57	40.90	4	17,085	0.02%
2020/02/07	15	41.05	0	0.00	41.05	15	18,245	0.08%
2020/02/06	37	41.26	40	41.28	41.50	-3	18,469	-0.02%
2020/02/05	5	40.66	2	40.70	40.95	3	18,523	0.02%
2020/02/04	26	40.78	31	40.46	40.70	-5	18,629	-0.03%
2020/02/03	66	39.96	1	40.25	40.20	65	18,821	0.35%
2020/01/31	38	40.83	1	41.00	40.65	37	18,706	0.20%
2020/01/30	40	41.11	14.1	41.33	40.60	25.9	18,516	0.14%
2020/01/20	19	43.08	48	43.10	43.10	-29	17,715	-0.16%
2020/01/17	0	0.00	51	42.96	43.10	-51	17,677	-0.29%
2020/01/16	0	0.00	1	42.95	42.95	-1	17,637	-0.01%
2020/01/15	0	0.00	1	42.80	42.90	-1	17,693	-0.01%
2020/01/14	110	43.00	12	43.03	42.85	98	17,768	0.55%	大買/
2020/01/13	29	42.58	227	42.64	42.85	-198	17,602	-1.12%	大賣/鉅額交易
2020/01/10	25	42.00	2	42.00	42.05	23	17,528	0.13%
2020/01/09	9	41.93	0	0.00	42.00	9	17,525	0.05%
2020/01/08	21.1	41.88	1	41.85	41.80	20.1	17,684	0.11%
2020/01/07	12.9	42.22	0	0.00	42.20	12.9	17,626	0.07%
2020/01/06	18	42.35	11	42.30	42.25	7	17,702	0.04%
2020/01/03	0	0.00	23	42.75	42.80	-23	17,577	-0.13%
2020/01/02	3	42.55	0	0.00	42.55	3	17,567	0.02%
2019/12/31	10	42.55	0.1	42.60	42.55	9.9	17,551	0.06%
2019/12/30	14	42.64	1	42.70	42.70	13	17,595	0.07%
2019/12/27	0	0.00	6	42.68	42.70	-6	17,644	-0.03%
2019/12/26	1	42.55	0	0.00	42.65	1	17,649	0.01%
2019/12/25	2	42.65	1	42.60	42.60	1	17,752	0.01%
2019/12/23	10	42.70	1	42.65	42.80	9	17,963	0.05%
2019/12/20	0	0.00	15.9	42.71	42.80	-15.9	17,985	-0.09%
2019/12/19	4	42.70	3	42.98	42.70	1	17,911	0.01%
2019/12/17	19	42.75	15	42.77	42.95	4	17,822	0.02%
2019/12/16	13	42.87	2	43.05	42.90	11	17,741	0.06%
2019/12/13	31.3	42.90	23	42.85	42.90	8.3	17,562	0.05%
2019/12/12	0	0.00	46	42.47	42.45	-46	17,156	-0.27%
2019/12/11	1	42.30	27	42.23	42.40	-26	16,948	-0.15%
2019/12/10	19	41.65	13	41.70	41.70	6	16,686	0.04%
2019/12/09	7	41.28	1	41.25	41.30	6	16,725	0.04%
2019/12/06	11	41.24	0	0.00	41.25	11	16,803	0.07%
2019/12/05	0.2	41.50	36.5	41.46	41.50	-36.3	16,719	-0.22%
2019/12/04	19	41.23	16	41.30	41.30	3	16,638	0.02%
2019/12/02	7	41.60	0	0.00	41.65	7	16,325	0.04%
2019/11/29	11	41.84	80	41.90	41.70	-69	16,305	-0.42%
2019/11/26	0	0.00	1	42.40	42.00	-1	16,257	-0.01%
2019/11/25	0	0.00	2	42.50	42.50	-2	15,681	-0.01%
2019/11/21	1	42.10	2	42.00	42.05	-1	15,785	-0.01%
2019/11/20	4	42.24	0	0.00	42.30	4	15,725	0.03%
2019/11/19	0.7	42.70	0.6	42.70	42.70	0.1	15,676	0.00%
2019/11/18	0	0.00	7	42.71	42.75	-7	15,622	-0.04%
2019/11/15	12	42.51	10	42.56	42.55	2	15,615	0.01%
2019/11/14	8	42.15	0	0.00	42.15	8	15,650	0.05%
2019/11/13	4	42.35	0	0.00	42.35	4	16,314	0.02%
2019/11/12	5	42.80	0	0.00	42.80	5	16,422	0.03%
2019/11/11	1	42.30	0	0.00	42.25	1	16,218	0.01%
2019/11/08	3.1	42.70	5	42.87	42.70	-2	16,126	-0.01%
2019/11/07	66	43.10	34	43.38	42.90	32	15,987	0.20%
2019/11/06	27	42.68	253.8	42.23	43.00	-226.8	15,346	-1.48%	大賣/鉅額交易
2019/11/05	144	41.39	178	41.37	41.45	-34	14,376	-0.24%	大買/大賣/
2019/11/04	25	40.66	56	40.59	40.95	-31	14,252	-0.22%
2019/11/01	30	40.30	33	40.27	40.10	-3	14,271	-0.02%
2019/10/31	160	40.78	49	40.78	40.30	111	14,303	0.78%	大買/鉅額交易
2019/10/30	8.1	40.83	0	0.00	40.85	8.1	14,093	0.06%
2019/10/29	4	41.14	6.2	41.10	41.15	-2.2	14,014	-0.02%
2019/10/28	15	41.07	5	41.10	41.00	10	13,915	0.07%
2019/10/25	2	41.30	1	41.20	41.00	1	13,828	0.01%
2019/10/24	132	41.02	1	41.15	41.15	131	13,751	0.95%	大買/鉅額交易
2019/10/23	28	41.11	20	41.00	40.95	8	13,685	0.06%
2019/10/22	0	0.00	50	41.38	41.50	-50	13,627	-0.37%
2019/10/21	23	41.25	3	41.28	41.30	20	13,518	0.15%
2019/10/18	1	41.00	4	41.10	41.30	-3	13,581	-0.02%
2019/10/16	5	40.90	1	41.10	41.10	4	13,435	0.03%
2019/10/15	4	40.70	0	0.00	40.55	4	13,414	0.03%
2019/10/14	5	40.67	1	40.75	40.65	4	13,459	0.03%
2019/10/09	1	40.50	0	0.00	40.55	1	13,440	0.01%
2019/10/08	0	0.00	2	40.78	40.50	-2	13,540	-0.01%
2019/10/07	54	40.48	0	0.00	40.40	54	13,502	0.40%
2019/10/03	43	40.35	3	40.45	40.30	40	13,615	0.29%
2019/10/02	2	40.90	0	0.00	40.90	2	13,633	0.01%
2019/10/01	11	41.24	3	41.18	41.25	8	13,634	0.06%
2019/09/27	0	0.00	5	41.00	40.90	-5	13,616	-0.04%
2019/09/26	1	41.20	10	41.45	41.20	-9	13,673	-0.07%
2019/09/25	1	41.20	0	0.00	41.45	1	13,724	0.01%
2019/09/24	4	41.50	1	41.55	41.60	3	14,042	0.02%
2019/09/23	6	41.29	0	0.00	41.15	6	14,358	0.04%
2019/09/20	1	41.45	0	0.00	41.55	1	14,704	0.01%
2019/09/19	8	41.79	17	41.81	41.85	-9	14,570	-0.06%
2019/09/18	3	41.65	9	41.66	41.75	-6	14,537	-0.04%
2019/09/17	1	41.55	29	41.56	41.65	-28	14,537	-0.19%
2019/09/16	4	41.51	1	41.55	41.55	3	14,558	0.02%
2019/09/12	0	0.00	10	41.51	41.50	-10	14,586	-0.07%
2019/09/11	12	41.27	0	0.00	41.40	12	14,658	0.08%
2019/09/10	1	41.35	22	41.39	41.40	-21	14,594	-0.14%
2019/09/09	2	40.95	1	41.00	40.95	1	14,497	0.01%
2019/09/06	17	40.64	14	40.64	40.80	3	14,462	0.02%
2019/09/05	2	40.30	1	40.50	40.50	1	14,418	0.01%
2019/09/04	1	39.95	0	0.00	39.95	1	14,295	0.01%
2019/09/03	0	0.00	2.7	40.00	39.80	-2.7	14,539	-0.02%
2019/09/02	0	0.00	5	39.95	39.95	-5	14,675	-0.03%
2019/08/30	2	39.70	4	40.00	40.15	-2	14,765	-0.01%
2019/08/29	1	39.90	0	0.00	39.50	1	14,673	0.01%
2019/08/28	0	0.00	0.2	40.00	39.95	-0.2	14,763	0.00%
2019/08/27	0	0.00	3	39.77	39.75	-3	14,766	-0.02%
2019/08/26	10	39.40	9	39.45	39.50	1	14,823	0.01%
2019/08/23	4	39.84	0	0.00	39.85	4	14,870	0.03%
2019/08/21	2	39.58	1	39.70	39.50	1	16,263	0.01%
2019/08/20	2	39.70	0	0.00	39.70	2	16,260	0.01%
2019/08/19	1	39.90	3	40.03	40.00	-2	16,339	-0.01%
2019/08/16	17	39.43	20	39.32	39.55	-3	16,312	-0.02%
2019/08/15	7	39.37	1	39.50	39.35	6	15,763	0.04%
2019/08/14	10.2	39.90	0.2	40.00	39.75	10	15,935	0.06%
2019/08/13	9	39.90	0	0.00	39.80	9	16,024	0.06%
2019/08/12	18	40.19	29	40.30	40.00	-11	16,218	-0.07%
2019/08/08	10	39.95	9	39.95	39.95	1	16,545	0.01%
2019/08/07	4	39.70	0	0.00	39.80	4	16,841	0.02%
2019/08/06	11	39.35	8	39.61	39.90	3	17,733	0.02%
2019/08/05	9	39.97	0	0.00	39.95	9	18,089	0.05%
2019/08/02	20	40.09	0	0.00	40.10	20	18,151	0.11%
2019/08/01	21	40.53	0	0.00	40.50	21	18,301	0.11%
2019/07/31	17	40.96	0	0.00	40.80	17	18,319	0.09%
2019/07/30	43	41.23	0	0.00	41.10	43	18,294	0.24%
2019/07/29	20	41.20	0	0.00	41.20	20	18,573	0.11%
2019/07/26	2	41.13	0	0.00	41.15	2	18,848	0.01%
2019/07/25	0	0.00	10.4	41.15	41.20	-10.4	19,265	-0.05%
2019/07/24	2	41.30	0	0.00	41.15	2	19,348	0.01%
2019/07/23	5	41.29	0	0.00	41.20	5	19,390	0.03%
2019/07/22	18	41.17	2	41.10	41.40	16	19,369	0.08%
2019/07/19	4	41.21	0	0.00	41.05	4	19,374	0.02%
2019/07/18	2	41.20	3.2	41.16	41.10	-1.2	19,312	-0.01%
2019/07/17	10	41.39	0	0.00	41.30	10	19,217	0.05%
2019/07/16	17	41.56	0	0.00	41.55	17	18,975	0.09%
2019/07/15	8	41.65	0	0.00	41.65	8	18,852	0.04%
2019/07/12	10	41.70	0	0.00	41.60	10	18,882	0.05%
2019/07/11	7	41.96	0	0.00	41.95	7	18,952	0.04%
2019/07/10	5	41.95	1	42.10	42.20	4	19,114	0.02%
2019/07/09	1	41.75	0	0.00	41.85	1	19,150	0.01%
2019/07/08	3	41.97	0	0.00	41.95	3	19,251	0.02%
2019/07/05	3	42.28	1	42.55	42.35	2	19,420	0.01%
2019/07/04	0	0.00	24	42.49	42.50	-24	19,631	-0.12%
2019/07/03	17	42.33	0	0.00	42.25	17	19,901	0.09%
2019/07/02	0	0.00	2	42.55	42.65	-2	20,241	-0.01%
2019/07/01	3	42.38	14	42.45	42.70	-11	20,202	-0.05%
2019/06/28	0	0.00	11	43.25	43.00	-11	19,887	-0.06%
2019/06/27	5	43.10	23	43.12	43.20	-18	19,625	-0.09%
2019/06/26	8	42.75	21	42.83	42.75	-13	19,534	-0.07%
2019/06/25	2	42.58	12	42.62	42.60	-10	19,924	-0.05%
2019/06/24	0	0.00	12	42.47	42.55	-12	20,254	-0.06%
2019/06/21	3	42.38	302.8	42.42	42.30	-299.8	20,370	-1.47%	大賣/鉅額交易
2019/06/20	0	0.00	300	42.45	42.55	-300	20,422	-1.47%	大賣/鉅額交易
2019/06/19	14	42.45	8	42.48	42.55	6	20,644	0.03%
2019/06/18	4	42.15	26	42.06	42.20	-22	20,557	-0.11%
2019/06/17	6	41.48	26	41.81	41.65	-20	20,707	-0.10%
2019/06/14	19	41.38	0	0.00	41.30	19	21,035	0.09%
2019/06/13	9	41.41	0	0.00	41.65	9	21,109	0.04%
2019/06/12	12	41.87	10	41.85	41.90	2	21,261	0.01%
2019/06/11	0	0.00	118.3	41.81	42.10	-118.3	21,226	-0.56%	大賣/鉅額交易
2019/06/10	72	41.24	73	41.32	41.35	-1	20,962	0.00%
2019/06/06	42	40.82	0	0.00	40.75	42	20,938	0.20%
2019/06/05	35	41.23	43	41.54	41.10	-8	20,946	-0.04%
2019/06/04	17	41.41	41	41.49	41.45	-24	20,924	-0.11%
2019/06/03	9	41.04	7	40.85	41.05	2	20,926	0.01%
2019/05/31	22	40.85	21	41.05	40.80	1	20,935	0.00%
2019/05/30	13	40.49	3	40.40	40.50	10	20,823	0.05%
2019/05/29	10	40.40	3	40.35	40.30	7	21,156	0.03%
2019/05/28	6	40.55	0	0.00	40.35	6	21,292	0.03%
2019/05/27	4	40.83	0	0.00	40.75	4	20,084	0.02%
2019/05/24	3	40.72	0	0.00	40.60	3	20,117	0.01%
2019/05/23	0	0.00	3	41.00	41.00	-3	20,017	-0.01%
2019/05/22	5	41.13	0	0.00	41.15	5	20,047	0.02%
2019/05/21	13	40.99	84	41.06	41.50	-71	20,045	-0.35%
2019/05/20	22	40.28	0	0.00	40.20	22	19,732	0.11%
2019/05/17	32	40.02	0	0.00	40.00	32	19,779	0.16%
2019/05/16	109	40.29	2	40.30	40.00	107	19,523	0.55%	大買/鉅額交易
2019/05/15	52	41.11	30	41.35	40.95	22	19,277	0.11%
2019/05/14	65	40.41	3	40.65	40.45	62	19,168	0.32%
2019/05/13	41.2	42.43	6	42.30	41.95	35.2	18,279	0.19%
2019/05/10	34	43.42	0	0.00	43.20	34	17,969	0.19%
2019/05/09	26.3	43.68	8	43.68	43.50	18.3	18,064	0.10%
2019/05/08	21	44.08	2	44.08	44.05	19	17,820	0.11%
2019/05/07	35.5	44.42	3.5	44.50	44.35	32	17,976	0.18%
2019/05/06	322	44.49	2	44.45	44.50	320	18,096	1.77%	大買/鉅額交易
2019/05/03	33	45.38	11	45.42	45.45	22	17,979	0.12%
2019/05/02	2	45.60	75	45.20	45.65	-73	17,838	-0.41%
2019/04/30	16	44.64	32	44.66	44.70	-16	17,602	-0.09%
2019/04/29	66	44.63	17.1	44.54	44.60	48.9	17,665	0.28%
2019/04/26	11	44.45	9	44.50	44.50	2	17,852	0.01%
2019/04/25	10	44.46	50	44.53	44.35	-40	18,088	-0.22%
2019/04/24	3	44.35	0	0.00	44.30	3	18,414	0.02%
2019/04/23	35	44.26	0.1	44.40	44.35	34.9	18,909	0.18%
2019/04/22	235	44.44	0	0.00	44.35	235	19,135	1.23%	大買/鉅額交易
2019/04/19	11	44.45	0.2	44.40	44.35	10.8	19,298	0.06%
2019/04/18	4	44.09	0	0.00	44.20	4	19,368	0.02%
2019/04/17	2	44.10	2.2	44.11	44.10	-0.2	19,526	0.00%
2019/04/16	15	44.08	0	0.00	44.10	15	19,348	0.08%
2019/04/15	9	44.18	0.1	44.30	44.15	8.9	19,302	0.05%
2019/04/12	17.1	44.17	10	44.15	44.10	7.1	19,307	0.04%
2019/04/11	21	44.26	0	0.00	44.15	21	19,349	0.11%
2019/04/10	5	44.22	0	0.00	44.20	5	19,157	0.03%
2019/04/09	16	44.29	0	0.00	44.30	16	18,921	0.08%
2019/04/08	65	44.38	0	0.00	44.30	65	18,599	0.35%
2019/04/03	12	44.89	2	44.90	44.80	10	18,081	0.06%
2019/04/02	8	44.86	17	45.04	44.80	-9	18,020	-0.05%
2019/04/01	21	44.75	16	44.62	44.50	5	18,047	0.03%
2019/03/29	30	44.70	23	44.69	44.95	7	17,832	0.04%
2019/03/28	61	44.11	13	44.05	44.00	48	17,709	0.27%
2019/03/27	43	44.60	18	44.60	44.50	25	17,366	0.14%
2019/03/26	20	45.28	0	0.00	45.25	20	17,108	0.12%
2019/03/25	23	45.42	2	45.38	45.40	21	17,067	0.12%
2019/03/22	17	46.19	1	46.75	46.20	16	16,893	0.09%
2019/03/21	4	46.68	5	46.74	46.75	-1	16,784	-0.01%
2019/03/20	15	46.85	11	46.85	46.95	4	16,780	0.02%
2019/03/19	0	0.00	19	46.54	46.65	-19	16,896	-0.11%
2019/03/18	1	45.70	1	45.80	45.80	0	16,574	0.00%
2019/03/15	0	0.00	5.2	45.45	45.45	-5.2	16,518	-0.03%
2019/03/14	5	45.19	0	0.00	45.10	5	16,273	0.03%
2019/03/13	17	45.12	1.3	45.15	45.15	15.7	16,385	0.10%
2019/03/12	1	45.10	13	45.00	45.00	-12	16,479	-0.07%
2019/03/11	11	44.50	0	0.00	44.40	11	16,510	0.07%
2019/03/08	1	44.50	0	0.00	44.45	1	16,503	0.01%
2019/03/07	10	44.60	3	44.67	44.65	7	16,730	0.04%
2019/03/06	2	44.93	0	0.00	44.95	2	16,792	0.01%
2019/03/04	3	44.53	2	44.55	44.90	1	17,057	0.01%
2019/02/27	2	45.20	0	0.00	45.30	2	16,897	0.01%
2019/02/26	0	0.00	1	45.55	45.50	-1	16,689	-0.01%
2019/02/25	10	45.45	1	45.40	45.55	9	16,530	0.05%
2019/02/22	5	45.17	0	0.00	45.40	5	16,537	0.03%
2019/02/21	30	45.22	5	45.24	45.40	25	16,449	0.15%
2019/02/20	17	45.06	11	45.09	45.15	6	16,347	0.04%
2019/02/19	0	0.00	1	44.65	44.60	-1	16,200	-0.01%
2019/02/18	1	44.45	31.7	44.45	44.40	-30.7	16,200	-0.19%
2019/02/15	1.2	44.38	0	0.00	44.20	1.2	15,981	0.01%
2019/02/14	5	44.55	1	44.55	44.55	4	15,903	0.03%
2019/02/13	12	44.11	0	0.00	44.30	12	15,657	0.08%
2019/02/12	24	43.95	1	44.05	43.90	23	15,578	0.15%
2019/02/11	31	43.74	0	0.00	43.55	31	15,524	0.20%
2019/01/30	2	43.73	0	0.00	43.60	2	15,374	0.01%
2019/01/29	1	43.65	0	0.00	43.90	1	15,060	0.01%
2019/01/28	11	43.55	11	43.65	43.80	0	14,887	0.00%
2019/01/25	2	43.55	3.6	43.53	43.50	-1.6	14,644	-0.01%
2019/01/24	3	43.55	0	0.00	43.55	3	14,477	0.02%
2019/01/23	11	43.87	0	0.00	43.75	11	14,456	0.08%
2019/01/22	3	44.03	0	0.00	44.20	3	14,399	0.02%
2019/01/21	18	43.83	0	0.00	43.80	18	14,376	0.13%
2019/01/18	20	43.54	0	0.00	43.50	20	14,615	0.14%
2019/01/17	0	0.00	2	43.83	43.80	-2	14,497	-0.01%
2019/01/16	11	43.47	1	43.45	43.60	10	14,322	0.07%
2019/01/15	21	43.98	0	0.00	43.75	21	14,030	0.15%
2019/01/14	18	44.60	0	0.00	44.40	18	13,493	0.13%
2019/01/09	4	45.83	0	0.00	45.95	4	13,385	0.03%
2019/01/07	0	45.40	4	45.25	45.20	-4	13,425	-0.03%
2019/01/04	5	44.59	30.5	44.70	44.55	-25.5	13,467	-0.19%
2019/01/03	12	45.28	0	0.00	45.15	12	13,852	0.09%
2018/12/28	0	0.00	1.4	46.82	47.00	-1.4	13,810	-0.01%
2018/12/27	0	0.00	1.1	46.56	46.70	-1.1	14,054	-0.01%
2018/12/25	1	46.00	3	46.00	46.00	-2	14,341	-0.01%
2018/12/24	5	46.40	0	0.00	46.50	5	14,365	0.03%
2018/12/21	42	46.85	21	46.90	46.95	21	14,474	0.15%
2018/12/20	2	47.03	0	0.00	47.00	2	14,426	0.01%
2018/12/19	2	46.98	0	0.00	47.25	2	14,318	0.01%
2018/12/18	1	47.20	0	0.00	47.20	1	14,270	0.01%
2018/12/14	1.1	47.72	0	0.00	47.55	1.1	14,530	0.01%
2018/12/13	0	0.00	0.1	48.25	48.25	-0.1	14,376	0.00%
2018/12/12	5	47.29	0	0.00	47.50	5	14,310	0.03%
2018/12/10	1	47.55	0	0.00	47.60	1	13,959	0.01%
2018/12/07	4	48.08	0	0.00	48.15	4	13,964	0.03%
2018/12/06	1	48.10	1	48.25	48.25	0	14,017	0.00%
2018/12/05	1	48.30	0	0.00	48.40	1	14,099	0.01%
2018/12/04	10	48.55	0	0.00	48.95	10	14,067	0.07%
2018/12/03	0	0.00	20.3	49.11	49.10	-20.3	13,952	-0.15%
2018/11/29	12	48.95	0	0.00	48.55	12	13,686	0.09%
2018/11/28	10	48.77	0	0.00	48.80	10	13,485	0.07%
2018/11/26	2	49.43	0	0.00	49.55	2	13,145	0.02%
2018/11/23	5	50.00	7.3	49.97	49.95	-2.3	12,886	-0.02%
2018/11/21	0	0.00	0.6	50.20	50.20	-0.6	12,886	0.00%
2018/11/20	5	50.30	0	0.00	50.20	5	12,820	0.04%
2018/11/16	0	0.00	3	50.60	50.70	-3	12,855	-0.02%
2018/11/15	5	50.40	2	50.50	50.80	3	12,870	0.02%
2018/11/13	5	50.20	6	50.05	50.20	-1	13,066	-0.01%
2018/11/09	1	50.20	2	50.75	51.00	-1	13,173	-0.01%
2018/11/08	2	50.90	20	50.91	50.90	-18	13,006	-0.14%
2018/11/07	0	0.00	8	49.95	50.10	-8	12,859	-0.06%
2018/11/06	0	0.00	1	49.65	49.40	-1	12,829	-0.01%
2018/11/05	1	49.00	1	49.25	49.60	0	12,791	0.00%
2018/11/02	13	48.58	10	48.90	49.50	3	12,818	0.02%
2018/11/01	5	48.66	0	0.00	48.75	5	12,752	0.04%
2018/10/31	0.1	49.00	1	49.00	49.00	-0.9	12,645	-0.01%
2018/10/30	1	48.00	1	48.30	48.35	0	12,477	0.00%
2018/10/29	11	47.28	10	47.30	47.50	1	12,456	0.01%
2018/10/26	9	47.60	3.6	47.46	47.40	5.4	12,309	0.04%
2018/10/25	8	48.65	1	48.90	48.70	7	11,924	0.06%
2018/10/24	3	49.05	0	0.00	49.75	3	11,850	0.03%
2018/10/23	6	49.48	0	0.00	49.30	6	11,784	0.05%
2018/10/19	12	49.97	3	50.10	50.30	9	11,770	0.08%
2018/10/18	1	49.85	0	0.00	50.00	1	11,657	0.01%
2018/10/17	1	50.10	1	50.80	50.00	0	11,627	0.00%
2018/10/15	0	0.00	1	50.40	50.00	-1	11,464	-0.01%
2018/10/12	6	49.69	1	50.80	50.60	5	11,252	0.04%
2018/10/11	16	50.47	16	50.77	50.10	0	11,086	0.00%
2018/10/09	2	52.60	5	52.70	52.40	-3	10,544	-0.03%
2018/10/08	0	0.00	53	51.31	51.90	-53	10,391	-0.51%
2018/10/05	7	51.20	60.8	51.27	51.20	-53.8	10,408	-0.52%
2018/10/03	1	52.20	4	52.10	52.20	-3	10,291	-0.03%
2018/09/28	0.8	52.50	3	53.10	52.50	-2.2	10,506	-0.02%
2018/09/27	0	0.00	1	52.60	52.80	-1	10,592	-0.01%
2018/09/26	0	0.00	1	52.90	53.00	-1	10,649	-0.01%
2018/09/21	0	0.00	16	52.96	52.90	-16	10,960	-0.15%
2018/09/19	35	51.44	0	0.00	51.40	35	10,842	0.32%
2018/09/12	1	50.50	0	0.00	50.50	1	11,881	0.01%
2018/09/11	6	50.43	0	0.00	50.50	6	12,101	0.05%
2018/09/06	3	51.53	0	0.00	51.50	3	12,810	0.02%
2018/09/03	5	52.00	0	0.00	52.00	5	13,115	0.04%
2018/08/31	12	52.12	5	52.60	52.60	7	13,234	0.05%
2018/08/30	5	52.50	0	0.00	52.20	5	13,321	0.04%
2018/08/29	10	52.35	3	52.30	52.60	7	13,436	0.05%
2018/08/27	2	52.85	0	0.00	52.80	2	13,544	0.01%
2018/08/24	1	52.70	5	52.80	52.80	-4	13,597	-0.03%
2018/08/23	0	0.00	14	52.36	52.50	-14	13,990	-0.10%
2018/08/22	2	51.90	0	0.00	52.10	2	14,303	0.01%
2018/08/20	1	51.40	0	0.00	51.30	1	14,242	0.01%
2018/08/17	0	0.00	0.5	51.80	51.80	-0.5	14,160	0.00%
2018/08/16	7	51.26	5	51.50	51.50	2	14,206	0.01%
2018/08/15	0	0.00	2.4	51.82	51.90	-2.4	14,205	-0.02%
2018/08/14	1	52.00	0	0.00	52.20	1	14,272	0.01%
2018/08/13	1	52.00	0	0.00	52.00	1	14,288	0.01%
2018/08/10	0	0.00	1	53.00	53.00	-1	14,353	-0.01%
2018/08/08	0	0.00	2	53.00	53.00	-2	14,644	-0.01%
2018/08/07	1	52.80	0	0.00	52.50	1	14,831	0.01%
2018/08/03	0	0.00	5	52.70	52.80	-5	15,364	-0.03%
2018/07/31	0	0.00	8	52.46	52.70	-8	15,740	-0.05%
2018/07/30	3	52.00	3	52.40	52.20	0	15,752	0.00%
2018/07/27	0	0.00	4	52.35	52.40	-4	15,788	-0.03%
2018/07/26	7	51.83	0	0.00	52.10	7	15,861	0.04%
2018/07/25	8	52.01	2	52.00	52.10	6	15,854	0.04%
2018/07/24	12	52.00	0	0.00	52.10	12	15,828	0.08%
2018/07/20	1	52.30	5	52.70	52.30	-4	16,199	-0.02%
2018/07/19	6	52.23	0	0.00	52.40	6	16,458	0.04%
2018/07/18	0	0.00	11	52.79	52.70	-11	16,494	-0.07%
2018/07/17	0	0.00	4	52.30	52.20	-4	16,502	-0.02%
2018/07/13	1.7	52.03	0	0.00	52.20	1.7	16,748	0.01%
2018/07/11	19	51.05	5	51.20	51.20	14	16,811	0.08%
2018/07/09	2	51.10	0	0.00	51.70	2	16,654	0.01%
2018/07/06	6	51.05	10	50.80	51.00	-4	16,592	-0.02%
2018/07/05	7	51.23	0	0.00	51.40	7	16,507	0.04%
2018/07/04	8	51.56	24	51.95	51.90	-16	16,616	-0.10%
2018/07/03	23	52.83	12	52.09	52.10	11	16,535	0.07%
2018/07/02	0	0.00	20	53.20	53.20	-20	16,295	-0.12%
2018/06/29	0	0.00	3	53.87	53.80	-3	16,159	-0.02%
2018/06/28	0	0.00	12	52.63	53.00	-12	15,945	-0.08%
2018/06/27	2.2	52.71	2	53.05	52.80	0.2	15,878	0.00%
2018/06/26	8	53.18	17	53.39	53.00	-9	15,760	-0.06%
2018/06/25	3.9	55.91	0.6	55.40	55.60	3.3	15,534	0.02%
2018/06/22	15	55.70	17	55.98	56.00	-2	15,240	-0.01%
2018/06/21	0	0.00	8	56.15	55.90	-8	15,020	-0.05%
2018/06/20	0	0.00	19.2	55.42	55.50	-19.2	14,998	-0.13%
2018/06/19	6	54.40	0	0.00	55.00	6	14,863	0.04%
2018/06/15	2	54.60	2	54.40	55.30	0	14,466	0.00%
2018/06/14	7	55.23	68	55.60	54.50	-61	14,169	-0.43%
2018/06/13	0.1	55.20	12	55.22	55.50	-11.9	13,920	-0.09%
2018/06/12	0	0.00	1	55.50	55.10	-1	14,001	-0.01%
2018/06/11	0	0.00	2	55.35	55.40	-2	13,851	-0.01%
2018/06/07	1	55.00	6	54.98	55.00	-5	13,947	-0.04%
2018/06/06	0	0.00	2	54.85	54.90	-2	14,092	-0.01%
2018/06/05	0	0.00	1	54.40	54.30	-1	14,065	-0.01%
2018/06/04	200	53.70	7	53.80	54.00	193	14,053	1.37%	大買/鉅額交易
2018/06/01	15	53.30	0	0.00	53.50	15	14,024	0.11%
2018/05/31	0	0.00	1	53.60	53.60	-1	13,998	-0.01%
2018/05/30	4	52.88	0	0.00	52.90	4	13,666	0.03%
2018/05/29	0	0.00	8.7	53.81	54.10	-8.7	13,502	-0.06%
2018/05/28	5	53.98	0	0.00	54.10	5	13,620	0.04%
2018/05/25	0.8	53.90	0	0.00	53.90	0.8	13,719	0.01%
2018/05/24	50	54.20	50	54.10	54.20	0	13,715	0.00%
2018/05/23	10	54.50	0	0.00	54.00	10	13,761	0.07%
2018/05/22	0	0.00	14	54.83	54.70	-14	13,826	-0.10%
2018/05/21	20	54.60	1	54.80	55.00	19	14,054	0.14%
2018/05/17	22	54.71	0	0.00	54.90	22	14,267	0.15%
2018/05/16	0	0.00	40	54.70	54.90	-40	14,261	-0.28%
2018/05/14	3	54.90	30	55.00	55.00	-27	14,737	-0.18%
2018/05/11	0	0.00	62	54.35	54.60	-62	14,736	-0.42%
2018/05/07	81	53.10	0	0.00	53.00	81	14,283	0.57%
2018/05/02	3	53.50	1	53.40	53.50	2	14,600	0.01%
2018/04/27	0	0.00	141	53.31	53.50	-141	14,774	-0.95%	大賣/鉅額交易
2018/04/26	120	52.00	0	0.00	52.80	120	14,749	0.81%	大買/鉅額交易
2018/04/23	1	52.70	0	0.00	52.50	1	14,523	0.01%
2018/04/20	2	52.50	26.1	52.51	52.50	-24.1	14,625	-0.16%
2018/04/19	3	52.53	0	0.00	52.90	3	14,867	0.02%
2018/04/18	1	51.60	0.3	52.00	52.00	0.7	14,751	0.01%
2018/04/11	0	0.00	5	53.40	53.30	-5	15,513	-0.03%
2018/04/10	0.1	53.00	62	53.30	53.00	-61.9	15,594	-0.40%
2018/04/09	55	52.60	0	0.00	53.00	55	15,704	0.35%
2018/04/03	16	51.92	0	0.00	52.00	16	15,783	0.10%
2018/03/31	2	52.60	0	0.00	52.50	2	15,982	0.01%
2018/03/29	0	0.00	0.4	51.90	51.80	-0.4	16,036	0.00%
2018/03/28	5	52.70	3	52.90	52.50	2	15,956	0.01%
2018/03/27	0	0.00	2.4	53.18	53.30	-2.4	16,044	-0.01%
2018/03/26	0	0.00	20	52.30	52.80	-20	16,064	-0.12%
2018/03/23	45	52.42	0	0.00	52.20	45	16,204	0.28%
2018/03/21	1	53.30	0	0.00	53.40	1	16,072	0.01%
2018/03/19	0	0.00	0.8	53.40	53.60	-0.8	16,471	0.00%
2018/03/16	1	53.20	0	0.00	53.40	1	16,593	0.01%
2018/03/15	5	53.40	0	0.00	53.40	5	16,519	0.03%
2018/03/14	10	53.70	0	0.00	53.90	10	16,604	0.06%
2018/03/13	5	53.90	0	0.00	53.90	5	16,660	0.03%
2018/03/12	3.1	54.49	4	54.18	54.50	-0.9	16,673	-0.01%
2018/03/09	11	52.05	0	0.00	52.00	11	16,714	0.07%
2018/03/08	7	52.46	0	0.00	52.40	7	17,459	0.04%
2018/03/06	0	0.00	2	52.90	52.80	-2	18,836	-0.01%
2018/03/05	2	52.80	0	0.00	52.60	2	19,210	0.01%
2018/03/02	10	53.17	10	53.50	53.30	0	19,274	0.00%
2018/02/26	20	54.80	0	0.00	54.30	20	19,415	0.10%
2018/02/23	0	0.00	1	54.60	54.70	-1	19,762	-0.01%
2018/02/22	1	53.30	9.1	54.21	54.20	-8.1	20,668	-0.04%
2018/02/21	1	53.80	22	54.15	54.00	-21	21,958	-0.10%
2018/02/12	0	0.00	2	53.20	53.00	-2	22,058	-0.01%
2018/02/09	49	52.59	14	53.19	52.80	35	21,999	0.16%
2018/02/08	11	53.30	16	53.21	53.30	-5	21,798	-0.02%
2018/02/07	12	52.52	32	52.43	52.70	-20	21,929	-0.09%
2018/02/06	18	50.78	3	51.30	50.80	15	21,788	0.07%
2018/02/05	1	53.80	0	0.00	54.10	1	21,376	0.00%
2018/02/01	0	0.00	1	55.10	54.80	-1	21,287	0.00%
2018/01/31	1	54.40	1	54.90	54.60	0	21,223	0.00%
2018/01/30	0.9	54.40	14	54.93	54.40	-13.1	21,082	-0.06%
2018/01/29	0	0.00	14.4	54.94	55.20	-14.4	21,006	-0.07%
2018/01/26	12	54.90	0.2	54.70	54.70	11.8	20,866	0.06%
2018/01/25	1	55.90	3.7	55.90	55.60	-2.7	20,658	-0.01%
2018/01/24	11	55.30	2	55.35	55.70	9	20,570	0.04%
2018/01/23	0	0.00	46.7	55.77	56.00	-46.7	20,526	-0.23%
2018/01/22	0	0.00	2	55.90	55.60	-2	20,628	-0.01%
2018/01/19	254	55.96	0	0.00	56.00	254	20,908	1.21%	大買/鉅額交易
2018/01/18	0	0.00	11	55.90	55.90	-11	20,836	-0.05%
2018/01/17	0	0.00	6	55.90	56.30	-6	20,787	-0.03%
2018/01/16	0	0.00	2.1	56.59	56.60	-2.1	20,659	-0.01%
2018/01/15	0	0.00	20	56.40	56.50	-20	20,518	-0.10%
2018/01/11	1	55.80	0	0.00	55.40	1	20,202	0.00%
2018/01/10	1	56.30	3	56.23	55.60	-2	20,285	-0.01%
2018/01/09	0	0.00	2	55.50	55.80	-2	20,010	-0.01%
2018/01/08	0	0.00	12	55.33	55.70	-12	20,036	-0.06%
2018/01/05	0	0.00	15	55.49	55.70	-15	19,793	-0.08%
2018/01/04	50	54.80	0	0.00	55.40	50	19,585	0.26%
2018/01/03	4	54.80	183	54.98	55.20	-179	19,635	-0.91%	大賣/鉅額交易
2018/01/02	0	0.00	20	54.00	54.20	-20	19,235	-0.10%