國泰金 (2882)-統一-台中券商分點個股進出

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
55.6
漲跌
▼1.2
漲幅
-2.11%
成交量
37,232張
產業
上市金融類股
2549人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

國泰金 (2882)籌碼相關－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	20	57.30	23.1	56.95	56.80	-3.1	30,409	-0.01%
2024/05/27	0.2	55.53	18	55.81	55.60	-17.9	30,154	-0.06%
2024/05/24	4	54.65	6	54.70	54.90	-2	30,085	-0.01%
2024/05/23	8.1	54.80	15	54.75	54.80	-6.9	30,107	-0.02%
2024/05/22	1.1	55.77	18	55.98	56.00	-16.9	29,852	-0.06%
2024/05/21	15.5	55.12	80	55.40	55.40	-64.6	29,708	-0.22%
2024/05/20	16.2	56.01	41	55.91	56.00	-24.8	29,367	-0.08%
2024/05/17	44.1	56.44	15.1	56.40	56.40	29.1	29,208	0.10%
2024/05/16	51.2	56.85	103.5	56.98	56.40	-52.3	29,050	-0.18%	大賣/
2024/05/15	38	56.08	65	56.09	56.60	-27	28,227	-0.10%
2024/05/14	54	54.75	13.5	54.50	54.30	40.5	27,245	0.15%
2024/05/13	34	55.51	19	55.44	55.10	15	26,962	0.06%
2024/05/10	66	55.07	160.7	54.89	55.50	-94.7	26,191	-0.36%	大賣/
2024/05/09	3	52.17	26	51.70	51.70	-23	24,534	-0.09%
2024/05/08	2	50.85	5	50.80	50.90	-3	24,131	-0.01%
2024/05/07	3	51.00	7.2	50.77	50.90	-4.2	24,147	-0.02%
2024/05/06	3	51.10	18	51.01	50.90	-15	24,031	-0.06%
2024/05/03	5	50.38	4	50.33	50.20	1	23,755	0.00%
2024/05/02	10	50.40	3	50.30	50.30	7	23,703	0.03%
2024/04/30	1	51.00	14	50.86	50.50	-13	23,517	-0.06%
2024/04/29	4	50.48	137	50.11	50.80	-133	23,098	-0.58%	大賣/鉅額交易
2024/04/26	0	0.00	52	49.06	48.90	-52	22,340	-0.23%
2024/04/25	2	48.45	6	48.40	48.55	-4	22,428	-0.02%
2024/04/24	0	0.00	7.5	49.27	49.25	-7.5	22,385	-0.03%
2024/04/23	5.1	48.70	0	0.00	48.75	5.1	22,603	0.02%
2024/04/22	0	0.00	1.1	48.45	48.40	-1.1	22,828	0.00%
2024/04/19	37	47.56	5	47.25	47.45	32	22,753	0.14%
2024/04/18	0	0.00	3	48.48	48.45	-3	22,431	-0.01%
2024/04/17	12	47.76	6	48.10	47.90	6	22,340	0.03%
2024/04/16	12	48.02	1	47.60	47.85	11	22,176	0.05%
2024/04/15	32	48.56	0	0.00	48.95	32	21,808	0.15%
2024/04/12	59	49.07	34	49.25	49.05	25	21,657	0.12%
2024/04/11	8	49.61	17.2	49.70	49.70	-9.2	21,353	-0.04%
2024/04/10	973	49.02	2	49.25	48.75	971	20,845	4.66%	大買/鉅額交易
2024/04/09	0	0.00	21.3	49.21	49.45	-21.3	20,642	-0.10%
2024/04/08	1	47.85	1	48.45	48.35	0	20,144	0.00%
2024/04/03	10	48.27	4	48.11	48.05	6	20,142	0.03%
2024/04/02	1	48.75	74.2	48.90	48.95	-73.2	20,059	-0.36%
2024/04/01	1	49.05	5	49.00	48.95	-4	20,092	-0.02%
2024/03/29	6	48.43	9	48.49	48.65	-3	19,929	-0.02%
2024/03/28	5	48.07	6	48.21	48.25	-1	19,806	-0.01%
2024/03/26	0	0.00	85.1	48.03	48.35	-85.1	19,800	-0.43%
2024/03/25	9	48.11	10	48.10	48.10	-1	19,822	-0.01%
2024/03/22	13	48.34	28	49.10	48.55	-15	19,755	-0.08%
2024/03/21	5	48.20	10.9	48.44	48.55	-5.9	19,329	-0.03%
2024/03/20	0.1	47.50	1.5	47.57	47.50	-1.4	19,083	-0.01%
2024/03/19	4	47.26	83	47.67	47.75	-79	19,384	-0.41%
2024/03/18	5	47.55	1.8	47.48	47.55	3.2	19,301	0.02%
2024/03/15	12	47.54	0	0.00	47.65	12	19,158	0.06%
2024/03/14	42	48.30	91.2	48.06	48.30	-49.2	18,269	-0.27%
2024/03/13	85	46.69	37	46.71	46.80	48	17,370	0.28%
2024/03/12	2	46.13	59.1	46.44	46.50	-57.1	17,141	-0.33%
2024/03/11	40	46.09	13.1	46.18	46.05	26.9	16,726	0.16%
2024/03/08	14	45.15	50	45.20	45.30	-36	16,215	-0.22%
2024/03/07	8	44.74	41	44.85	44.85	-33	15,741	-0.21%
2024/03/06	17	44.73	8.8	44.59	44.55	8.2	15,652	0.05%
2024/03/05	3	44.80	12	44.77	44.65	-9	15,917	-0.06%
2024/03/04	201.5	44.76	1	44.80	44.65	200.5	15,905	1.26%	大買/鉅額交易
2024/03/01	47	44.70	0	0.00	44.65	47	15,930	0.30%
2024/02/29	0	0.00	42.1	44.74	45.05	-42.1	15,994	-0.26%
2024/02/27	26	44.34	1.4	44.36	44.30	24.6	15,657	0.16%
2024/02/26	2	44.35	0	0.00	44.30	2	15,576	0.01%
2024/02/23	73	44.74	0	0.00	44.45	73	15,466	0.47%
2024/02/22	2	44.70	1.2	44.80	44.90	0.8	15,679	0.01%
2024/02/21	6	44.80	23	44.85	44.75	-17	15,691	-0.11%
2024/02/20	5	44.94	2.2	45.00	45.10	2.9	15,713	0.02%
2024/02/19	7	44.86	130	44.95	45.00	-123	15,792	-0.78%	大賣/鉅額交易
2024/02/16	2	44.35	2	44.50	44.55	0	15,816	0.00%
2024/02/15	5	44.18	2	44.10	44.05	3	15,933	0.02%
2024/02/05	7.1	43.88	1	43.75	43.90	6.1	15,847	0.04%
2024/02/02	0	44.30	0	0.00	44.10	0	15,646	0.00%
2024/02/01	11	44.31	2	44.45	44.45	9	15,568	0.06%
2024/01/31	0	44.00	3	44.05	44.15	-3	15,471	-0.02%
2024/01/30	4.2	43.98	2	44.00	43.90	2.2	15,388	0.01%
2024/01/29	3	44.40	5	44.40	44.40	-2	15,324	-0.01%
2024/01/26	0.1	44.44	4	44.45	44.50	-3.9	15,340	-0.03%
2024/01/25	1.2	44.31	3	44.30	44.35	-1.8	15,366	-0.01%
2024/01/24	31	44.15	3.2	44.16	44.20	27.8	15,325	0.18%
2024/01/23	6	43.97	6	44.19	44.20	0	15,272	0.00%
2024/01/22	43	43.90	2	43.90	43.85	41	15,315	0.27%
2024/01/19	4.5	43.38	1.6	43.69	43.80	2.9	15,261	0.02%
2024/01/18	18	43.28	0	0.00	43.30	18	15,132	0.12%
2024/01/17	67.6	43.49	2	43.60	43.30	65.6	14,958	0.44%
2024/01/16	23.3	43.93	50	43.93	44.00	-26.7	14,499	-0.18%
2024/01/15	9	44.54	0	0.00	44.45	9	14,262	0.06%
2024/01/12	1	44.51	62.1	44.55	44.50	-61.1	14,417	-0.42%
2024/01/11	19	44.61	3	44.65	44.60	16	14,442	0.11%
2024/01/10	4	44.80	0	0.00	44.70	4	14,537	0.03%
2024/01/09	7	44.86	0	0.00	44.75	7	14,551	0.05%
2024/01/08	1	45.39	1	45.40	45.10	0	14,471	0.00%
2024/01/05	1	44.80	11.1	44.90	44.85	-10.1	14,492	-0.07%
2024/01/04	0.4	44.90	0	0.00	44.70	0.4	14,633	0.00%
2024/01/03	6.2	44.87	0	0.00	44.95	6.2	14,958	0.04%
2024/01/02	0	0.00	3	45.50	45.50	-3	14,818	-0.02%
2023/12/29	8	45.72	5	45.59	45.75	3	14,897	0.02%
2023/12/28	0	45.50	6	45.54	45.80	-6	15,058	-0.04%
2023/12/27	113	45.36	24	45.49	45.45	89	15,076	0.59%	大買/
2023/12/26	4	45.13	2	45.20	45.20	2	15,031	0.01%
2023/12/25	6	44.97	0	0.00	44.85	6	15,071	0.04%
2023/12/22	8	44.66	0	0.00	44.65	8	15,129	0.05%
2023/12/21	10.1	44.69	1	44.70	44.70	9.1	15,143	0.06%
2023/12/20	8	44.96	1	45.00	44.85	7	15,167	0.05%
2023/12/19	59	44.90	0	0.00	44.90	59	15,132	0.39%
2023/12/18	3	45.45	0.6	45.55	45.50	2.4	15,242	0.02%
2023/12/15	4	45.85	6	45.81	45.85	-2	15,385	-0.01%
2023/12/14	12	45.68	93.6	45.59	45.90	-81.6	15,090	-0.54%
2023/12/13	84	44.72	1	44.80	44.70	83	14,626	0.57%
2023/12/12	20.1	44.73	0	0.00	44.75	20.1	14,668	0.14%
2023/12/11	7	44.87	10	44.90	44.85	-3	14,610	-0.02%
2023/12/08	15.1	44.93	0	0.00	44.85	15.1	14,513	0.10%
2023/12/07	7	44.93	1	44.80	45.00	6	14,380	0.04%
2023/12/06	6	45.53	0	0.00	45.45	6	14,160	0.04%
2023/12/05	17	45.49	0	0.00	45.55	17	14,051	0.12%
2023/12/04	0.1	46.07	0	0.00	46.25	0.1	13,799	0.00%
2023/12/01	10	46.11	0.5	46.19	46.05	9.5	13,838	0.07%
2023/11/30	0	45.90	3	46.18	46.50	-3	13,738	-0.02%
2023/11/29	1	45.75	0	0.00	45.75	1	13,300	0.01%
2023/11/28	0.3	45.85	0	0.00	46.00	0.3	13,420	0.00%
2023/11/27	1	45.85	5	46.60	45.75	-4	13,497	-0.03%
2023/11/24	0	46.15	1	46.30	46.30	-1	13,412	-0.01%
2023/11/22	0	46.10	2	46.25	46.30	-2	13,527	-0.01%
2023/11/21	1	46.10	26.2	46.16	46.15	-25.2	13,506	-0.19%
2023/11/20	0	45.76	0	0.00	45.70	0	13,372	0.00%
2023/11/17	1	45.65	24.5	45.77	45.80	-23.5	13,436	-0.18%
2023/11/15	2	45.65	82.1	45.90	45.75	-80	13,178	-0.61%
2023/11/14	0	45.40	37	45.66	45.45	-37	12,979	-0.28%
2023/11/13	0	45.45	2	45.30	45.25	-2	12,936	-0.02%
2023/11/09	1	45.05	0.3	45.00	45.15	0.8	13,107	0.01%
2023/11/08	1	45.15	5	45.24	45.05	-4	13,393	-0.03%
2023/11/07	0	0.00	1	45.10	45.20	-1	13,574	-0.01%
2023/11/06	0	0.00	10	45.40	45.35	-10	13,650	-0.07%
2023/11/03	0	0.00	4.1	45.20	45.35	-4.1	13,730	-0.03%
2023/11/02	0	0.00	8.1	44.86	44.85	-8.1	13,962	-0.06%
2023/11/01	0	0.00	26	44.23	44.30	-26	13,947	-0.19%
2023/10/31	0	0.00	0.1	44.05	43.90	-0.1	14,171	0.00%
2023/10/30	9.1	43.85	50.1	44.35	43.95	-41	14,634	-0.28%
2023/10/27	1	44.15	0.3	44.20	44.20	0.7	15,080	0.00%
2023/10/26	11.4	43.84	6	44.08	43.85	5.4	15,462	0.04%
2023/10/24	6	44.05	0	0.00	44.15	6	15,975	0.04%
2023/10/23	12	44.12	12.3	44.22	44.10	-0.3	16,353	0.00%
2023/10/20	49.1	44.21	0	0.00	44.70	49.1	16,283	0.30%
2023/10/19	6	44.95	0	0.00	45.10	6	16,017	0.04%
2023/10/18	2	45.30	6	45.40	45.60	-4	15,992	-0.03%
2023/10/16	1	45.20	4	45.40	45.50	-3	16,036	-0.02%
2023/10/13	10	45.45	0	0.00	45.30	10	16,348	0.06%
2023/10/12	2	45.85	23.5	46.01	46.15	-21.5	16,565	-0.13%
2023/10/11	2	45.53	59.1	45.65	45.95	-57.1	16,466	-0.35%
2023/10/06	9	44.47	2.1	44.55	44.55	6.9	16,194	0.04%
2023/10/05	2	44.05	27.2	44.07	44.05	-25.2	16,381	-0.15%
2023/10/04	20.6	43.64	0	0.00	43.55	20.6	16,486	0.12%
2023/10/03	16.1	44.10	3.2	44.10	44.00	12.9	16,314	0.08%
2023/10/02	3	44.55	0	0.00	44.50	3	16,316	0.02%
2023/09/28	1.1	44.89	1	44.90	44.55	0.1	16,601	0.00%
2023/09/27	42	44.38	1	44.35	44.60	41	16,568	0.25%
2023/09/26	24.2	44.49	3	44.40	44.45	21.2	16,547	0.13%
2023/09/25	16	44.73	0	0.00	44.85	16	16,456	0.10%
2023/09/22	43	44.81	2.3	44.91	44.70	40.7	16,512	0.25%
2023/09/21	37.3	44.92	0	0.00	44.90	37.3	16,526	0.23%
2023/09/20	7	45.84	1	45.80	45.70	6	16,348	0.04%
2023/09/19	0.1	46.35	0	0.00	46.35	0.1	16,310	0.00%
2023/09/15	0	0.00	3	46.75	46.65	-3	16,421	-0.02%
2023/09/14	2	46.80	0	0.00	46.90	2	16,289	0.01%
2023/09/13	1	46.55	0	0.00	46.75	1	16,345	0.01%
2023/09/12	1	46.55	1.4	46.54	46.65	-0.4	16,622	0.00%
2023/09/11	3	46.35	10	46.25	46.55	-7	16,620	-0.04%
2023/09/08	0	0.00	1	46.20	46.30	-1	16,744	-0.01%
2023/09/07	5	45.63	1	45.60	45.70	4	17,001	0.02%
2023/09/06	46.2	46.00	0.2	45.85	45.80	46	17,246	0.27%
2023/09/05	4.4	46.54	8	46.57	46.45	-3.6	17,354	-0.02%
2023/09/04	32.2	46.40	0	0.00	46.65	32.2	17,791	0.18%
2023/09/01	0	0.00	138.8	46.22	46.60	-138.8	18,058	-0.77%	大賣/鉅額交易
2023/08/31	24	45.70	0	0.00	45.60	24	17,967	0.13%
2023/08/30	0	0.00	1	45.95	46.10	-1	18,138	-0.01%
2023/08/29	3	45.75	61.2	45.96	46.05	-58.2	18,240	-0.32%
2023/08/28	20	44.65	22.2	45.39	45.40	-2.2	18,361	-0.01%
2023/08/25	2	44.35	30	44.32	44.50	-28	19,481	-0.14%
2023/08/24	16.3	44.41	60	44.50	44.65	-43.7	19,716	-0.22%
2023/08/23	21	44.62	4	44.85	44.70	17	20,015	0.08%
2023/08/22	57	44.92	0	0.00	45.00	57	20,119	0.28%
2023/08/21	6	45.28	3	45.40	45.40	3	20,286	0.01%
2023/08/18	7	45.16	1	45.05	45.20	6	20,446	0.03%
2023/08/17	50	44.72	16.4	45.28	45.30	33.6	20,594	0.16%
2023/08/16	106	44.75	4	45.20	45.10	102	20,645	0.49%	大買/鉅額交易
2023/08/15	0	0.00	87	45.50	45.40	-87	21,046	-0.41%
2023/08/14	31	45.31	17	45.22	45.40	14	21,344	0.07%
2023/08/11	42	46.68	73	46.41	46.45	-31	21,395	-0.14%
2023/08/10	2	46.68	0	0.00	46.60	2	21,437	0.01%
2023/08/09	28	46.51	1	46.45	46.45	27	21,514	0.13%
2023/08/08	3	46.95	7.2	46.76	47.05	-4.2	21,727	-0.02%
2023/08/07	3.3	46.46	3	46.58	46.45	0.3	21,777	0.00%
2023/08/04	44	46.34	4	46.64	46.30	40	21,795	0.18%
2023/08/02	26	46.38	10	46.44	46.20	16	21,721	0.07%
2023/08/01	34	46.67	86.8	46.88	47.25	-52.8	21,359	-0.25%
2023/07/31	8	45.78	7	46.04	45.75	1	20,808	0.01%
2023/07/28	18	45.63	16.1	45.73	45.75	1.9	20,486	0.01%
2023/07/27	5	45.87	33.4	45.88	46.00	-28.4	20,452	-0.14%
2023/07/26	6.8	45.32	32	45.23	45.35	-25.2	20,136	-0.13%
2023/07/25	0	0.00	6	44.30	44.55	-6	19,903	-0.03%
2023/07/24	4.1	44.11	100	44.05	44.20	-95.9	19,925	-0.48%
2023/07/21	18	44.42	2	44.35	44.40	16	20,007	0.08%
2023/07/20	2	44.65	4	44.81	44.75	-2	20,025	-0.01%
2023/07/19	21	44.83	2	44.50	44.50	19	19,914	0.10%
2023/07/18	6	45.25	19	45.09	45.05	-13	19,807	-0.07%
2023/07/17	2	44.95	10	44.73	45.00	-8	19,538	-0.04%
2023/07/14	2	44.05	29.1	44.00	44.10	-27.1	19,244	-0.14%
2023/07/13	32	43.80	5.1	44.25	43.60	26.9	19,219	0.14%
2023/07/12	11	43.68	113	43.95	44.00	-102	19,104	-0.53%	大賣/鉅額交易
2023/07/11	6	43.35	8	43.64	43.60	-2	19,068	-0.01%
2023/07/10	51.1	42.69	114	42.84	42.65	-62.9	19,014	-0.33%	大賣/
2023/07/07	174.1	42.22	0	0.00	42.25	174.1	18,995	0.92%	大買/鉅額交易
2023/07/06	32	42.67	3	42.50	42.50	29	18,948	0.15%
2023/07/05	7	43.28	0	0.00	43.20	7	18,679	0.04%
2023/07/04	7	43.14	0	0.00	43.05	7	18,804	0.04%
2023/07/03	6	43.22	2	43.25	43.30	4	18,884	0.02%
2023/06/30	10.4	43.30	6	43.33	43.15	4.4	19,065	0.02%
2023/06/29	15.1	43.45	4	43.68	43.40	11.1	19,023	0.06%
2023/06/28	21	43.51	4	43.48	43.65	17	18,959	0.09%
2023/06/27	63	44.00	56	44.07	44.15	7	18,865	0.04%
2023/06/26	9	44.09	1.2	44.06	44.05	7.9	18,810	0.04%
2023/06/21	0.3	44.40	10	44.40	44.40	-9.8	18,796	-0.05%
2023/06/20	0	0.00	8	44.32	44.35	-8	18,939	-0.04%
2023/06/19	18.5	43.81	40	43.80	43.90	-21.6	19,245	-0.11%
2023/06/16	53.2	44.14	0	0.00	43.90	53.2	19,296	0.28%
2023/06/15	6	44.29	1	44.60	44.35	5	19,510	0.03%
2023/06/14	0.9	44.55	11.2	44.62	44.60	-10.3	19,815	-0.05%
2023/06/13	24	44.07	7	44.15	44.10	17	20,165	0.08%
2023/06/12	59	44.13	19	44.18	44.05	40	20,040	0.20%
2023/06/09	7	44.51	4	44.66	44.60	3	20,220	0.01%
2023/06/08	46	44.66	0.6	44.70	44.60	45.4	20,265	0.22%
2023/06/07	3	45.07	3	45.35	45.40	0	20,307	0.00%
2023/06/06	0	0.00	2	45.25	45.25	-2	20,210	-0.01%
2023/06/05	2	45.65	97	45.11	45.25	-95	20,213	-0.47%
2023/06/02	10	44.14	4	44.35	44.45	6	19,891	0.03%
2023/06/01	83.7	44.08	1	44.00	44.00	82.7	19,911	0.42%
2023/05/31	2	44.30	17.9	44.61	44.30	-15.9	19,733	-0.08%
2023/05/30	51	44.85	0	0.00	44.50	51	18,585	0.27%
2023/05/29	2.1	45.28	92	45.16	44.75	-89.9	18,760	-0.48%
2023/05/26	10.2	43.84	0	0.00	43.90	10.2	18,509	0.06%
2023/05/25	33	44.33	40	44.24	44.05	-7	18,466	-0.04%
2023/05/24	0	0.00	6	44.52	44.80	-6	18,428	-0.03%
2023/05/23	1	44.70	23.5	45.02	44.80	-22.5	18,451	-0.12%
2023/05/22	1	45.10	20.6	45.16	45.15	-19.5	18,615	-0.10%
2023/05/19	24	45.08	159.9	44.92	45.15	-135.8	18,867	-0.72%	大賣/鉅額交易
2023/05/18	0	0.00	32.3	44.31	44.40	-32.3	18,393	-0.18%
2023/05/17	2	43.75	18	43.91	43.95	-16	18,294	-0.09%
2023/05/16	0	0.00	17	43.63	43.60	-17	18,227	-0.09%
2023/05/15	3	42.95	11	43.05	43.35	-8	18,107	-0.04%
2023/05/12	66	42.85	0	0.00	42.65	66	18,034	0.37%
2023/05/11	1	43.35	67.1	43.52	43.70	-66.1	17,729	-0.37%
2023/05/10	27.5	42.86	0.3	43.10	43.05	27.2	17,471	0.16%
2023/05/09	0.2	43.07	61	43.30	43.50	-60.8	17,476	-0.35%
2023/05/08	0	0.00	8.7	42.97	43.05	-8.7	17,565	-0.05%
2023/05/04	1	42.20	0.4	42.30	42.50	0.6	18,392	0.00%
2023/05/03	8	42.26	0.6	42.30	42.40	7.4	18,694	0.04%
2023/05/02	4	42.19	0	0.00	42.50	4	19,081	0.02%
2023/04/28	5	42.58	10	42.05	42.45	-5	19,559	-0.03%
2023/04/27	11.3	42.15	0	0.00	42.25	11.3	19,728	0.06%
2023/04/26	5.1	42.13	0	0.00	42.35	5.1	19,928	0.03%
2023/04/25	5	42.55	0.1	42.75	42.60	4.9	20,081	0.02%
2023/04/24	1.1	42.51	2	42.53	42.65	-0.9	20,163	0.00%
2023/04/21	12.2	42.59	0	0.00	42.70	12.2	20,326	0.06%
2023/04/20	0.1	42.80	2	42.85	42.95	-1.9	20,474	-0.01%
2023/04/19	32	42.74	6.9	43.06	42.75	25.1	21,138	0.12%
2023/04/18	1	42.80	5	43.03	43.10	-4	21,287	-0.02%
2023/04/17	100	43.03	2.1	43.12	43.20	97.9	21,528	0.45%
2023/04/14	1.2	42.65	73.2	42.97	43.15	-71.9	21,676	-0.33%
2023/04/13	16.4	42.59	3	42.67	42.60	13.4	21,991	0.06%
2023/04/12	0	0.00	11	42.86	42.95	-11	23,366	-0.05%
2023/04/11	66	42.41	2	42.60	42.65	64	23,436	0.27%
2023/04/10	7.3	42.50	28.2	42.55	42.55	-21	23,472	-0.09%
2023/04/07	1	42.15	5.2	42.35	42.25	-4.2	23,431	-0.02%
2023/04/06	21.1	41.60	25	41.98	42.00	-3.9	23,302	-0.02%
2023/03/31	1	41.65	0.7	41.79	41.80	0.3	23,594	0.00%
2023/03/30	24.1	41.52	4	41.70	41.60	20.1	23,594	0.09%
2023/03/29	2	41.65	2	41.73	41.85	0	23,677	0.00%
2023/03/28	2	41.63	34.1	41.67	41.55	-32.1	23,992	-0.13%
2023/03/27	3	41.20	2	41.15	41.35	1	24,166	0.00%
2023/03/24	32	41.34	34	41.26	41.30	-2	24,527	-0.01%
2023/03/23	23	40.96	3	41.40	41.55	20	24,585	0.08%
2023/03/22	14	41.11	23	41.30	41.35	-9	24,551	-0.04%
2023/03/21	9.2	40.76	22.2	41.10	40.75	-13	24,426	-0.05%
2023/03/20	60.5	40.12	0	0.00	40.20	60.5	24,598	0.25%
2023/03/17	1	41.05	1	41.00	41.00	0	24,387	0.00%
2023/03/16	23.2	40.63	49.1	40.72	40.50	-25.9	24,373	-0.11%
2023/03/15	7.1	41.75	0	0.00	41.50	7.1	24,276	0.03%
2023/03/14	26.5	41.69	3	41.70	41.55	23.5	24,661	0.10%
2023/03/13	13	42.13	3	42.27	42.30	10	24,935	0.04%
2023/03/10	84.4	42.88	11	42.79	42.70	73.4	25,078	0.29%
2023/03/09	4	43.61	0	0.00	43.65	4	25,129	0.02%
2023/03/08	8.1	43.46	5	43.75	43.75	3.1	25,940	0.01%
2023/03/07	21	43.62	0.1	43.70	43.75	21	26,525	0.08%
2023/03/06	23	43.48	53.1	43.59	43.60	-30.1	26,702	-0.11%
2023/03/03	5	43.01	140	43.03	42.90	-135	26,792	-0.50%	大賣/鉅額交易
2023/03/02	119	42.82	10	43.05	43.00	109	26,977	0.40%	大買/鉅額交易
2023/03/01	39.9	42.77	12	42.92	42.75	27.9	27,137	0.10%
2023/02/24	1.5	43.37	0	0.00	43.45	1.5	26,962	0.01%
2023/02/23	12.2	43.34	10.2	43.31	43.30	2	26,909	0.01%
2023/02/22	7.3	43.30	0.5	43.30	43.35	6.8	26,842	0.03%
2023/02/21	52.2	43.90	6.2	43.74	43.85	46	26,799	0.17%
2023/02/20	6.4	44.26	20.4	44.36	44.45	-14	26,879	-0.05%
2023/02/17	0.6	43.90	105.9	43.88	44.00	-105.2	26,840	-0.39%	大賣/鉅額交易
2023/02/16	23.1	42.95	0	0.00	43.05	23.1	26,950	0.09%
2023/02/15	8	43.05	32	42.90	42.95	-24	27,722	-0.09%
2023/02/14	8.2	43.45	16.9	43.47	43.60	-8.7	27,665	-0.03%
2023/02/13	1.2	42.44	3.1	42.62	42.90	-1.9	27,674	-0.01%
2023/02/10	0.3	42.65	15	42.62	42.65	-14.7	27,777	-0.05%
2023/02/09	3	42.67	0	0.00	42.60	3	27,815	0.01%
2023/02/08	0.2	42.95	11	42.90	42.85	-10.9	27,871	-0.04%
2023/02/07	2.8	42.94	10	42.85	42.80	-7.2	27,990	-0.03%
2023/02/06	14.5	42.76	3	42.82	42.65	11.5	28,020	0.04%
2023/02/03	32.2	43.51	7	43.63	43.30	25.2	27,859	0.09%
2023/02/02	19	44.02	70.3	44.01	44.05	-51.3	27,739	-0.18%
2023/02/01	1.1	42.82	55	42.90	43.00	-53.9	27,346	-0.20%
2023/01/31	1	42.70	0	0.00	42.55	1	27,273	0.00%
2023/01/30	52	42.56	6.1	42.65	42.70	45.9	27,171	0.17%
2023/01/17	0.7	41.97	21.1	41.98	42.00	-20.4	26,752	-0.08%
2023/01/16	13.2	41.74	3.1	41.84	41.75	10.1	26,590	0.04%
2023/01/13	2.7	41.84	8	42.02	41.80	-5.3	27,003	-0.02%
2023/01/12	1.9	41.70	2	41.78	41.70	-0.1	27,100	0.00%
2023/01/11	7	41.59	13.1	41.60	41.40	-6.1	27,226	-0.02%
2023/01/10	0.2	41.60	4	41.69	41.70	-3.8	27,398	-0.01%
2023/01/09	4	41.80	12.2	41.74	42.00	-8.2	27,590	-0.03%
2023/01/06	0.4	40.32	13.2	40.57	40.75	-12.8	27,378	-0.05%
2023/01/05	2.7	40.25	16.3	40.21	40.25	-13.5	28,347	-0.05%
2023/01/04	4.1	40.00	5	40.01	39.95	-0.9	28,290	0.00%
2023/01/03	20	39.97	5.7	39.97	39.95	14.3	28,532	0.05%
2022/12/30	16.3	39.92	61.6	39.89	40.00	-45.3	28,201	-0.16%
2022/12/29	16	40.13	12.6	40.23	40.10	3.4	26,812	0.01%
2022/12/28	4.2	40.73	5.3	40.90	40.65	-1.1	27,146	0.00%
2022/12/27	2	41.00	16	41.20	41.15	-14	27,356	-0.05%
2022/12/26	1	41.15	0	0.00	41.00	1	27,657	0.00%
2022/12/23	2	40.68	22.3	41.04	41.15	-20.3	28,154	-0.07%
2022/12/22	2	40.03	43	40.16	40.40	-41	28,137	-0.15%
2022/12/21	16	39.99	10	39.96	40.00	6	28,540	0.02%
2022/12/20	12.8	40.06	8	40.04	40.15	4.8	28,645	0.02%
2022/12/19	4.1	40.17	5.3	40.17	40.15	-1.2	28,562	0.00%
2022/12/16	4	40.25	5	40.16	40.20	-1	28,483	0.00%
2022/12/15	11	40.54	20	40.70	40.60	-9	28,536	-0.03%
2022/12/14	14	41.00	10.3	40.95	40.90	3.7	28,476	0.01%
2022/12/13	2	40.90	4	41.20	40.95	-2	28,389	-0.01%
2022/12/12	3.3	40.47	1	41.10	41.00	2.3	28,282	0.01%
2022/12/09	1.5	40.93	0	0.00	41.10	1.5	28,268	0.01%
2022/12/08	9.1	40.86	1	40.95	40.75	8.1	28,141	0.03%
2022/12/07	30	41.50	5	41.55	41.40	25	28,225	0.09%
2022/12/06	24.2	41.94	48	41.99	41.40	-23.9	28,216	-0.08%
2022/12/05	35.6	42.96	15.2	43.15	42.85	20.4	27,965	0.07%
2022/12/02	16	43.93	3	43.87	44.00	13	27,585	0.05%
2022/12/01	12	44.19	21	43.91	44.15	-9	27,673	-0.03%
2022/11/30	21.1	43.45	36.2	43.45	43.55	-15.1	27,240	-0.06%
2022/11/29	36	42.94	30	42.38	43.45	6	26,436	0.02%
2022/11/28	24	42.16	10	41.87	42.00	14	26,038	0.05%
2022/11/25	2	42.73	4	42.81	42.55	-2	26,098	-0.01%
2022/11/24	4.2	42.76	53.2	42.80	42.55	-49	26,129	-0.19%
2022/11/23	13.2	42.67	2.1	42.67	42.75	11.1	26,779	0.04%
2022/11/22	0.1	41.90	15	42.00	42.20	-14.9	26,833	-0.06%
2022/11/21	0.1	42.00	1	42.10	42.10	-0.9	26,610	0.00%
2022/11/18	1	41.85	6	41.94	41.90	-5	26,485	-0.02%
2022/11/17	3	41.20	25	41.42	41.55	-22	26,412	-0.08%
2022/11/16	19	42.08	25	41.73	41.70	-6	26,379	-0.02%
2022/11/15	24	42.09	12	42.17	42.40	12	26,222	0.05%
2022/11/14	26	41.90	13	41.87	41.75	13	25,892	0.05%
2022/11/11	34.1	41.62	63.9	41.74	41.90	-29.8	25,414	-0.12%
2022/11/10	6	39.84	3	39.62	39.65	3	24,727	0.01%
2022/11/09	1	40.00	35	40.10	40.15	-34	24,595	-0.14%
2022/11/08	4	39.58	4	39.70	39.70	0	24,398	0.00%
2022/11/07	3.8	39.39	11	39.30	39.55	-7.2	24,294	-0.03%
2022/11/04	6	38.55	2	38.95	38.95	4	24,403	0.02%
2022/11/03	1.7	38.61	17	38.52	38.85	-15.3	24,406	-0.06%
2022/11/02	5.1	38.24	3	38.45	38.50	2.1	24,309	0.01%
2022/11/01	4	38.05	0	0.00	38.10	4	24,291	0.02%
2022/10/31	19	37.93	1	38.00	37.80	18	24,394	0.07%
2022/10/28	4	38.20	9	38.06	38.25	-5	24,292	-0.02%
2022/10/27	8	38.85	25	38.88	38.50	-17	24,119	-0.07%
2022/10/26	5.1	38.54	20	38.60	38.50	-14.9	24,305	-0.06%
2022/10/25	2.3	37.53	6.5	37.56	37.50	-4.3	24,108	-0.02%
2022/10/24	6.2	37.05	10	37.10	37.00	-3.9	24,068	-0.02%
2022/10/21	42.5	36.71	12	36.55	36.55	30.5	24,012	0.13%
2022/10/20	52.1	37.33	4	37.60	37.85	48.1	23,418	0.21%
2022/10/19	6.3	38.22	2.1	38.07	38.30	4.2	23,093	0.02%
2022/10/18	4.1	37.74	42.1	37.73	38.15	-38.1	22,896	-0.17%
2022/10/17	44.1	37.08	42	36.93	37.65	2.1	22,912	0.01%
2022/10/14	40.1	37.85	1	38.10	37.65	39.1	22,757	0.17%
2022/10/13	37	37.85	1	38.92	37.45	36	22,489	0.16%
2022/10/12	14.1	39.46	0	0.00	39.55	14.1	21,438	0.07%
2022/10/11	19.1	39.71	7	39.58	39.60	12.1	21,428	0.06%
2022/10/07	2.1	40.64	1	40.50	40.50	1.1	21,263	0.01%
2022/10/06	16	40.97	0	0.00	40.80	16	21,251	0.08%
2022/10/05	57	40.86	11.2	40.82	40.75	45.8	21,353	0.21%
2022/10/04	7.3	39.43	1	39.55	39.55	6.3	21,088	0.03%
2022/10/03	14.1	39.06	0	0.00	39.00	14.1	20,804	0.07%
2022/09/30	20.3	39.59	19.2	39.49	39.95	1.1	20,796	0.01%
2022/09/29	23.4	39.92	1	40.20	40.15	22.4	20,805	0.11%
2022/09/28	73.1	40.06	19	40.02	39.80	54.1	20,810	0.26%
2022/09/27	14.1	41.38	16	41.33	40.95	-1.9	20,639	-0.01%
2022/09/26	10	41.42	0	0.00	41.50	10	21,366	0.05%
2022/09/23	1	42.10	1.1	42.01	42.10	-0.1	21,834	0.00%
2022/09/22	16.2	41.56	1	41.40	41.65	15.2	22,219	0.07%
2022/09/21	7.2	42.57	0	0.00	42.55	7.2	22,120	0.03%
2022/09/20	1	43.15	2	43.10	43.05	-1	22,130	0.00%
2022/09/19	5	42.82	12	42.88	42.75	-7	22,164	-0.03%
2022/09/16	8.1	42.69	0.4	43.00	42.80	7.7	22,159	0.03%
2022/09/15	4	42.69	2	43.23	43.10	2	22,064	0.01%
2022/09/14	15.6	42.71	1.2	42.92	42.85	14.4	22,111	0.07%
2022/09/13	4	43.71	5	43.97	43.65	-1	22,175	0.00%
2022/09/12	1	43.90	4	44.00	44.05	-3	22,134	-0.01%
2022/09/08	2.3	43.17	1.2	43.12	43.15	1.1	22,224	0.00%
2022/09/07	39	43.37	0.2	43.30	43.15	38.8	22,064	0.18%
2022/09/06	1.1	44.12	1	44.50	44.25	0.1	21,669	0.00%
2022/09/05	3.2	44.00	0.7	44.25	44.05	2.5	21,726	0.01%
2022/09/02	16.2	44.10	0	0.00	44.05	16.2	21,799	0.07%
2022/09/01	14.3	44.19	20	44.10	44.55	-5.8	21,565	-0.03%
2022/08/31	22.5	44.64	0	0.00	44.55	22.5	21,355	0.11%
2022/08/30	37.4	44.62	0	0.00	44.45	37.4	21,176	0.18%
2022/08/29	12	45.61	0	0.00	45.60	12	20,453	0.06%
2022/08/26	1	46.81	2	46.88	46.75	-1	20,276	0.00%
2022/08/25	1	46.55	1	46.45	46.55	0	20,411	0.00%
2022/08/24	2.1	46.30	10	46.20	46.35	-7.9	20,674	-0.04%
2022/08/22	3	46.87	10	47.15	46.85	-7	21,431	-0.03%
2022/08/19	3	47.10	16	47.19	47.50	-13	21,698	-0.06%
2022/08/18	6	47.13	2	47.13	47.25	4	22,138	0.02%
2022/08/17	8	47.30	6	47.23	47.45	2	22,675	0.01%
2022/08/16	19	47.21	2	47.25	47.10	17	22,832	0.07%
2022/08/15	21	47.26	1	47.25	47.30	20	22,986	0.09%
2022/08/12	12	47.29	3	47.07	47.25	9	23,091	0.04%
2022/08/11	3	46.87	4.2	47.12	47.20	-1.2	23,318	-0.01%
2022/08/10	2	46.05	3	46.15	46.40	-1	23,541	0.00%
2022/08/09	1.7	46.14	29	46.14	46.10	-27.3	23,832	-0.11%
2022/08/08	0.2	46.25	2	45.95	46.15	-1.8	24,081	-0.01%
2022/08/05	2	45.58	10	45.63	45.75	-8	24,454	-0.03%
2022/08/04	21	44.83	0	0.00	44.85	21	24,900	0.08%
2022/08/03	18	44.67	0	0.00	44.95	18	25,328	0.07%
2022/08/02	18.2	44.73	0	0.00	44.85	18.2	25,763	0.07%
2022/08/01	1	45.35	121	45.35	45.45	-120	25,797	-0.47%	大賣/鉅額交易
2022/07/29	6	45.83	7	45.76	45.50	-1	25,923	0.00%
2022/07/28	1.2	45.69	16	45.62	45.80	-14.9	26,137	-0.06%
2022/07/27	14	45.09	3	45.12	45.25	11	26,025	0.04%
2022/07/26	1	45.55	4	45.58	45.60	-3	25,939	-0.01%
2022/07/25	1	45.35	5	45.35	45.55	-4	25,920	-0.02%
2022/07/22	127	44.81	0	0.00	45.00	127	26,096	0.49%	大買/鉅額交易
2022/07/21	13	44.33	0	0.00	45.05	13	25,997	0.05%
2022/07/20	10.1	45.40	3	45.58	44.90	7.1	25,840	0.03%
2022/07/19	4	45.03	0	0.00	44.95	4	25,852	0.02%
2022/07/18	2	45.20	1	45.00	45.20	1	25,908	0.00%
2022/07/15	17	44.30	2	44.28	44.15	15	25,818	0.06%
2022/07/14	18	45.12	1	45.05	45.00	17	25,713	0.07%
2022/07/13	6	45.30	24	45.42	45.50	-18	25,681	-0.07%
2022/07/12	7.1	44.09	200	44.40	43.80	-192.9	25,547	-0.76%	大賣/鉅額交易
2022/07/11	200	45.00	26	45.01	45.05	174	25,405	0.69%	大買/鉅額交易
2022/07/08	3.5	44.85	0	0.00	44.80	3.5	25,391	0.01%
2022/07/07	22	44.72	1	45.25	45.05	21	25,204	0.08%
2022/07/06	15	45.15	72	45.39	44.95	-57	24,767	-0.23%
2022/07/05	81.1	47.31	20	46.68	46.75	61.1	24,464	0.25%
2022/07/04	28	45.18	6	45.20	45.50	22	24,130	0.09%
2022/07/01	39	50.00	211.4	50.61	49.70	-172.4	23,435	-0.74%	大賣/鉅額交易
2022/06/30	36.2	51.54	4	51.55	50.90	32.2	22,938	0.14%
2022/06/29	7	52.61	1	52.80	52.80	6	22,573	0.03%
2022/06/28	3	53.77	440	53.47	53.80	-437	22,282	-1.96%	大賣/鉅額交易
2022/06/27	5	53.90	0	0.00	53.50	5	22,246	0.02%
2022/06/24	0	0.00	3	53.60	53.40	-3	22,146	-0.01%
2022/06/23	5.1	52.82	0	0.00	53.00	5.1	22,070	0.02%
2022/06/22	0	0.00	0.4	54.10	53.00	-0.4	21,859	0.00%
2022/06/21	0	0.00	7	53.80	54.20	-7	21,818	-0.03%
2022/06/20	10	52.38	1	53.10	51.80	9	21,646	0.04%
2022/06/17	1.1	53.01	0	0.00	53.00	1.1	21,328	0.01%
2022/06/16	1	54.10	14	53.99	53.70	-13	21,114	-0.06%
2022/06/15	2	53.50	2	53.70	53.60	0	21,307	0.00%
2022/06/14	1.2	53.51	0	0.00	53.40	1.2	21,655	0.01%
2022/06/13	7	53.30	8.2	53.31	53.80	-1.2	21,737	-0.01%
2022/06/10	0	0.00	1	54.80	54.80	-1	21,637	0.00%
2022/06/09	5	54.80	0	0.00	54.80	5	21,695	0.02%
2022/06/08	1	54.90	50	54.82	54.80	-49	21,644	-0.23%
2022/06/07	5	54.50	0	0.00	54.80	5	21,762	0.02%
2022/06/06	11	54.52	22	54.59	54.80	-11	21,784	-0.05%
2022/06/02	10	54.00	23	54.00	54.50	-13	22,417	-0.06%
2022/06/01	7	54.74	4	55.08	54.70	3	22,979	0.01%
2022/05/31	104	54.30	5	54.08	55.70	99	22,896	0.43%	大買/
2022/05/30	131	53.80	18	53.79	54.00	113	22,429	0.50%	大買/鉅額交易
2022/05/27	28.3	52.77	11	52.75	52.60	17.3	22,288	0.08%
2022/05/26	5	51.50	1	52.10	51.50	4	22,215	0.02%
2022/05/25	36.3	51.06	57	51.33	51.40	-20.7	22,592	-0.09%
2022/05/24	9	52.12	6	52.50	52.00	3	22,536	0.01%
2022/05/23	8.1	52.45	120	53.03	52.30	-112	22,330	-0.50%	大賣/鉅額交易
2022/05/20	137	53.09	0	0.00	52.90	137	22,422	0.61%	大買/鉅額交易
2022/05/19	33	52.69	1	52.80	52.70	32	22,386	0.14%
2022/05/18	15	54.17	6.1	54.20	54.10	8.9	22,267	0.04%
2022/05/17	61.1	52.79	0	0.00	52.60	61.1	22,037	0.28%
2022/05/16	50	53.35	23	53.50	53.20	27	21,829	0.12%
2022/05/13	54	54.11	8	54.15	54.30	46	21,687	0.21%
2022/05/12	36.2	55.04	115	54.93	54.10	-78.9	21,631	-0.36%	大賣/
2022/05/11	123.2	56.17	103	56.21	56.20	20.2	21,071	0.10%	大買/大賣/
2022/05/10	42.2	57.76	0	0.00	58.00	42.2	20,754	0.20%
2022/05/09	56.2	58.70	30	59.03	58.70	26.2	20,458	0.13%
2022/05/06	20	61.01	42	61.26	61.20	-22	20,385	-0.11%
2022/05/05	21	62.30	12	62.57	62.30	9	20,764	0.04%
2022/05/04	0	0.00	9	62.99	62.90	-9	20,627	-0.04%
2022/05/03	0	0.00	13	62.41	62.30	-13	21,465	-0.06%
2022/04/29	0	0.00	11	62.59	62.50	-11	21,850	-0.05%
2022/04/28	24	61.48	4	61.95	62.10	20	22,381	0.09%
2022/04/27	33	62.22	3	62.53	62.00	30	22,558	0.13%
2022/04/26	3	63.73	15	63.73	64.00	-12	22,855	-0.05%
2022/04/25	12	63.08	108	63.08	63.80	-96	23,163	-0.41%	大賣/
2022/04/22	14	63.23	0	0.00	64.20	14	23,431	0.06%
2022/04/21	1	63.30	11.5	63.82	63.90	-10.5	24,414	-0.04%
2022/04/20	13	63.10	3	63.13	63.90	10	25,839	0.04%
2022/04/19	1	63.30	0	0.00	62.70	1	26,378	0.00%
2022/04/18	11	62.85	3	62.83	62.80	8	27,777	0.03%
2022/04/15	32.1	64.15	21	64.05	64.00	11.1	27,751	0.04%
2022/04/14	5	64.80	3	64.77	64.70	2	27,884	0.01%
2022/04/13	3	65.27	16	65.32	65.40	-13	27,974	-0.05%
2022/04/11	11	64.94	7	64.80	64.80	4	28,013	0.01%
2022/04/08	1.1	64.62	41.2	64.66	65.00	-40	28,067	-0.14%
2022/04/07	0	0.00	5	64.98	64.80	-5	28,116	-0.02%
2022/04/06	1	65.10	5	64.88	65.50	-4	28,488	-0.01%
2022/04/01	5	64.34	35	64.81	65.00	-30	28,650	-0.10%
2022/03/31	20	64.38	16.1	64.52	64.50	3.9	28,580	0.01%
2022/03/30	1.6	64.23	2	64.10	64.40	-0.4	28,688	0.00%
2022/03/29	0	0.00	1	63.70	63.80	-1	28,632	0.00%
2022/03/28	3	62.90	20	62.70	63.30	-17	28,632	-0.06%
2022/03/25	13.1	63.59	9	63.52	63.50	4.1	28,679	0.01%
2022/03/24	7	63.94	2.1	64.01	64.30	4.9	28,745	0.02%
2022/03/23	7	64.59	20	64.81	64.80	-13	28,715	-0.05%
2022/03/22	0.1	63.60	50	63.53	63.60	-49.9	28,460	-0.18%
2022/03/21	0	0.00	5.6	63.52	63.60	-5.6	28,562	-0.02%
2022/03/18	8	63.44	18	63.47	63.30	-10	28,550	-0.04%
2022/03/17	6	62.68	33	62.94	63.10	-27	28,392	-0.10%
2022/03/16	1	61.90	10	61.89	62.00	-9	28,028	-0.03%
2022/03/15	10	61.15	12	61.03	61.30	-2	27,888	-0.01%
2022/03/14	3	61.03	15.1	61.13	61.20	-12.1	27,942	-0.04%
2022/03/11	0	0.00	23	60.32	60.30	-23	28,019	-0.08%
2022/03/10	31.5	59.93	12	60.08	60.30	19.5	28,069	0.07%
2022/03/09	9.3	58.95	9	59.26	59.00	0.3	27,951	0.00%
2022/03/08	24	58.29	244.6	58.25	58.50	-220.6	27,980	-0.79%	大賣/鉅額交易
2022/03/07	61.4	59.17	40	59.12	59.40	21.4	27,493	0.08%
2022/03/04	19.6	61.38	5	61.50	61.20	14.6	27,369	0.05%
2022/03/03	34	62.05	30	62.07	62.10	4	27,473	0.01%
2022/03/02	10.1	62.00	32	62.03	62.00	-21.9	28,000	-0.08%
2022/03/01	10.5	61.96	2	62.55	62.60	8.5	28,021	0.03%
2022/02/25	39	62.14	2	62.60	62.30	37	27,836	0.13%
2022/02/24	16.1	62.93	9	62.96	63.00	7.1	27,194	0.03%
2022/02/23	0	0.00	5	63.80	63.70	-5	26,972	-0.02%
2022/02/22	44.1	63.65	2.9	63.86	63.70	41.2	27,302	0.15%
2022/02/21	10	64.16	3	64.43	64.60	7	27,870	0.03%
2022/02/18	10	64.10	100	64.30	64.60	-90	28,908	-0.31%
2022/02/17	12	64.73	2	64.90	64.70	10	28,921	0.03%
2022/02/16	16	64.56	61.2	64.69	64.80	-45.2	29,058	-0.16%
2022/02/15	23	64.48	124	64.80	64.30	-101	29,080	-0.35%	大賣/鉅額交易
2022/02/14	66.3	64.02	30	63.87	64.20	36.3	28,997	0.13%
2022/02/11	18.1	65.31	2	65.40	65.60	16.1	28,556	0.06%
2022/02/10	48	65.41	2	65.80	65.80	46	28,542	0.16%
2022/02/09	1	65.90	5.3	66.00	66.00	-4.3	28,438	-0.02%
2022/02/08	26	65.85	54.4	65.99	66.00	-28.4	28,310	-0.10%
2022/02/07	22.4	65.19	82.1	64.97	65.70	-59.7	28,037	-0.21%
2022/01/26	4	63.28	7	63.39	63.30	-3	27,436	-0.01%
2022/01/25	100.8	63.04	24	62.62	63.00	76.8	27,281	0.28%
2022/01/24	14	63.74	7	64.46	64.30	7	26,533	0.03%
2022/01/21	49.3	64.71	7	64.33	64.40	42.3	26,308	0.16%
2022/01/20	12	65.34	9	65.76	65.80	3	25,817	0.01%
2022/01/19	33	65.98	6	66.28	66.10	27	25,418	0.11%
2022/01/18	13.3	66.67	16.1	66.78	66.90	-2.9	25,119	-0.01%
2022/01/17	31.1	66.94	12.1	67.29	66.50	19	24,722	0.08%
2022/01/14	127.6	67.88	74.2	67.47	67.70	53.4	24,258	0.22%	大買/
2022/01/13	55.2	67.08	202.7	66.52	67.40	-147.5	23,316	-0.63%	大賣/鉅額交易
2022/01/12	24	64.22	133	64.45	64.70	-109	21,953	-0.50%	大賣/鉅額交易
2022/01/11	97	63.78	69.1	63.83	64.50	27.9	21,511	0.13%
2022/01/10	19	61.99	2	61.90	62.10	17	20,409	0.08%
2022/01/07	14	62.00	18	62.13	62.00	-4	20,966	-0.02%
2022/01/06	16	61.80	0	0.00	62.00	16	20,926	0.08%
2022/01/05	24.1	61.61	10	61.90	61.90	14.1	21,025	0.07%
2022/01/04	11	61.69	0	0.00	62.00	11	21,301	0.05%
2022/01/03	66	61.88	1	62.50	61.60	65	21,247	0.31%
2021/12/30	9.2	62.81	15	62.89	62.50	-5.8	21,312	-0.03%
2021/12/29	28	62.91	151	62.75	63.00	-123	21,562	-0.57%	大賣/鉅額交易
2021/12/28	21	62.23	34	61.91	62.30	-13	21,270	-0.06%
2021/12/27	1	61.30	58	61.30	61.30	-57	21,022	-0.27%
2021/12/24	5	61.12	37.1	61.20	61.10	-32.1	21,269	-0.15%
2021/12/23	0	0.00	1	60.30	60.50	-1	21,191	0.00%
2021/12/22	3	60.23	1	60.20	60.30	2	21,569	0.01%
2021/12/21	3	60.30	54	60.20	60.30	-51	21,880	-0.23%
2021/12/20	26	60.01	0	0.00	59.90	26	22,127	0.12%
2021/12/17	5	60.50	5	60.50	60.50	0	22,128	0.00%
2021/12/16	2	60.10	0.3	60.30	60.30	1.7	22,181	0.01%
2021/12/15	41	59.89	11	59.99	59.80	30	23,144	0.13%
2021/12/14	15	60.28	3.1	60.27	60.20	11.9	23,418	0.05%
2021/12/13	2	60.90	11	61.24	60.70	-9	23,489	-0.04%
2021/12/10	13	60.53	2	60.50	60.50	11	23,478	0.05%
2021/12/09	7	60.54	3	60.60	60.70	4	23,745	0.02%
2021/12/08	6	60.93	25	60.86	60.70	-19	24,282	-0.08%
2021/12/07	14	59.91	15	60.58	60.70	-1	24,250	0.00%
2021/12/06	11	59.84	2	59.85	60.00	9	24,185	0.04%
2021/12/03	5	60.00	0	0.00	59.90	5	24,450	0.02%
2021/12/02	47	59.40	0	0.00	59.50	47	24,487	0.19%
2021/12/01	18.1	59.41	14	59.60	59.90	4.1	24,530	0.02%
2021/11/30	17	59.44	1	59.20	60.00	16	24,737	0.06%
2021/11/29	73	59.47	4.1	59.57	59.30	68.9	24,589	0.28%
2021/11/26	179.5	60.24	16	60.30	60.20	163.5	24,564	0.67%	大買/鉅額交易
2021/11/25	11	61.15	17	61.46	61.60	-6	24,616	-0.02%
2021/11/24	13	61.44	6	61.33	61.10	7	25,499	0.03%
2021/11/23	7	60.90	8	61.03	60.80	-1	26,165	0.00%
2021/11/22	57.5	61.35	72	61.24	61.10	-14.6	26,300	-0.06%
2021/11/19	44	62.17	9.2	61.83	61.80	34.8	26,148	0.13%
2021/11/18	35	62.75	74	62.84	63.00	-39	26,009	-0.15%
2021/11/17	101.1	61.36	115	61.17	62.20	-13.9	25,582	-0.05%	大買/大賣/
2021/11/16	3	59.80	38.1	59.72	60.00	-35.1	24,753	-0.14%
2021/11/15	23	59.76	84.3	59.91	59.70	-61.3	25,028	-0.24%
2021/11/12	21	58.89	29	58.99	58.90	-8	25,037	-0.03%
2021/11/11	17	58.31	34	58.50	58.60	-17	25,109	-0.07%
2021/11/10	106	58.50	0	0.00	58.60	106	25,537	0.42%	大買/鉅額交易
2021/11/09	11	58.48	1	58.50	58.50	10	25,888	0.04%
2021/11/08	17	58.29	7	58.41	58.70	10	26,117	0.04%
2021/11/05	13	57.85	8	57.90	58.50	5	26,758	0.02%
2021/11/04	27	58.25	39.8	58.23	57.90	-12.8	26,864	-0.05%
2021/11/03	18	57.59	102	57.50	57.60	-84	27,081	-0.31%	大賣/
2021/11/02	10	57.60	105	58.00	57.40	-95	27,239	-0.35%	大賣/
2021/11/01	16	57.98	37	58.27	57.60	-21	27,260	-0.08%
2021/10/29	41	57.84	38	57.65	58.10	3	27,334	0.01%
2021/10/28	107.2	58.34	1	58.10	58.10	106.2	27,308	0.39%	大買/鉅額交易
2021/10/27	5	58.40	0	0.00	58.70	5	27,635	0.02%
2021/10/26	1.1	59.00	48.4	59.01	59.10	-47.3	27,866	-0.17%
2021/10/25	7	58.14	6	58.38	58.40	1	28,078	0.00%
2021/10/22	5	58.32	3	58.30	58.30	2	29,110	0.01%
2021/10/21	2	58.30	43	58.90	58.70	-41	29,638	-0.14%
2021/10/20	2	58.40	0	0.00	58.30	2	30,673	0.01%
2021/10/19	14	58.50	23	58.90	58.40	-9	31,486	-0.03%
2021/10/18	34	58.87	81	58.75	58.70	-47	32,501	-0.14%
2021/10/15	43	58.24	44.1	57.96	58.30	-1.1	32,787	0.00%
2021/10/14	1	56.30	16	56.71	56.60	-15	33,317	-0.05%
2021/10/13	30.7	56.03	152	56.45	56.20	-121.3	33,994	-0.36%	大賣/鉅額交易
2021/10/12	45	55.96	2.1	55.93	56.40	42.9	34,767	0.12%
2021/10/08	26	57.06	1	57.10	57.10	25	35,161	0.07%
2021/10/07	1	57.50	7.1	57.37	57.10	-6.1	35,822	-0.02%
2021/10/06	48	56.47	11	56.85	57.10	37	36,388	0.10%
2021/10/05	42	55.80	27	56.11	56.40	15	37,311	0.04%
2021/10/04	15	56.56	12	56.93	56.60	3	37,369	0.01%
2021/10/01	41	56.88	1	57.00	56.90	40	37,567	0.11%
2021/09/30	21	57.77	2.1	57.81	57.90	18.9	37,394	0.05%
2021/09/29	61.1	57.81	10	58.07	58.00	51.1	37,382	0.14%
2021/09/28	6.1	58.45	47	58.90	59.00	-40.9	37,072	-0.11%
2021/09/27	6	58.37	13	58.37	58.70	-7	36,833	-0.02%
2021/09/24	4	57.98	11.1	57.84	57.80	-7.1	36,647	-0.02%
2021/09/23	11.1	57.28	1	57.40	57.50	10.1	36,726	0.03%
2021/09/22	280	56.66	85	57.02	56.80	195	36,863	0.53%	大買/鉅額交易
2021/09/17	84	59.09	5	59.00	58.90	79	35,916	0.22%
2021/09/16	47	60.17	11	59.82	59.70	36	35,754	0.10%
2021/09/15	9	59.56	0	59.60	59.50	9	35,725	0.03%
2021/09/14	20.1	60.41	114	60.22	59.80	-93.9	36,050	-0.26%	大賣/
2021/09/13	113	60.17	352.1	59.96	59.90	-239.1	35,934	-0.67%	大買/大賣/鉅額交易
2021/09/10	59	59.23	7	59.26	59.20	52	36,179	0.14%
2021/09/09	3	58.50	0.1	58.50	58.70	3	36,410	0.01%
2021/09/08	39	58.42	22	58.70	58.50	17	36,458	0.05%
2021/09/07	8	59.00	34.3	59.38	59.20	-26.3	36,413	-0.07%
2021/09/06	14	59.34	98.1	59.19	59.20	-84.1	36,440	-0.23%
2021/09/03	109	59.57	14	59.69	59.60	95	36,509	0.26%	大買/
2021/09/02	9	58.60	14.3	58.56	58.70	-5.3	36,261	-0.01%
2021/09/01	27	59.28	7	59.40	59.20	20	36,128	0.06%
2021/08/31	17	58.94	47.6	59.26	59.60	-30.6	35,983	-0.09%
2021/08/30	144.2	59.16	202	59.05	59.50	-57.9	35,573	-0.16%	大買/大賣/
2021/08/27	8	57.25	109.1	57.33	57.70	-101.1	34,791	-0.29%	大賣/鉅額交易
2021/08/26	0.4	55.95	23	55.71	56.00	-22.6	34,212	-0.07%
2021/08/25	5	55.82	13.2	55.78	56.00	-8.2	34,213	-0.02%
2021/08/24	25	55.28	23	55.28	55.80	2	34,194	0.01%
2021/08/23	31	54.97	18.1	54.92	55.10	12.9	34,292	0.04%
2021/08/20	32.1	53.49	22	53.92	53.70	10.1	34,591	0.03%
2021/08/19	18	53.85	3	54.07	53.80	15	35,416	0.04%
2021/08/18	96	54.26	34.1	54.19	54.40	61.9	35,187	0.18%
2021/08/17	3	54.40	63	54.65	54.70	-60	35,285	-0.17%
2021/08/16	78	54.14	1	54.20	54.30	77	35,474	0.22%
2021/08/13	78	55.06	2.1	55.12	55.00	75.9	36,182	0.21%
2021/08/12	52.1	56.04	7	55.91	56.00	45.1	36,421	0.12%
2021/08/11	8	56.05	62.1	55.89	56.00	-54.1	37,296	-0.15%
2021/08/10	0	0.00	4	55.10	54.90	-4	37,950	-0.01%
2021/08/09	95.2	54.94	20	54.88	55.20	75.2	38,888	0.19%
2021/08/06	2	55.05	3	55.07	55.10	-1	39,246	0.00%
2021/08/05	5	55.20	2.1	55.49	55.20	2.9	40,324	0.01%
2021/08/04	17	55.22	15	55.68	55.20	2	42,419	0.00%
2021/08/03	15	55.09	2	55.30	55.40	13	44,489	0.03%
2021/08/02	8	54.29	1	55.30	55.80	7	45,914	0.02%
2021/07/30	4	54.30	10	54.40	54.30	-6	46,113	-0.01%
2021/07/29	72.3	54.48	5.1	54.56	54.80	67.2	46,829	0.14%
2021/07/28	118	53.54	7	53.51	53.80	111	47,764	0.23%	大買/鉅額交易
2021/07/27	33.1	55.39	60.2	55.34	55.00	-27.1	47,571	-0.06%
2021/07/26	373.5	56.56	4	58.25	56.20	369.5	48,078	0.77%	大買/鉅額交易
2021/07/23	22	60.17	145.2	60.17	60.30	-123.2	47,224	-0.26%	大賣/鉅額交易
2021/07/22	14	60.01	409	59.25	60.10	-395	46,760	-0.84%	大賣/鉅額交易
2021/07/21	27	57.93	11.4	58.22	58.30	15.6	46,106	0.03%
2021/07/20	285.3	58.38	29	58.27	57.90	256.3	46,010	0.56%	大買/鉅額交易
2021/07/19	32	60.08	63.1	59.92	59.70	-31.1	45,057	-0.07%
2021/07/16	31	59.05	462	59.24	59.80	-431	44,842	-0.96%	大賣/鉅額交易
2021/07/15	77	58.06	48.1	58.08	58.10	28.9	44,376	0.07%
2021/07/14	8	56.80	16.4	57.19	57.00	-8.4	44,314	-0.02%
2021/07/13	156	56.38	66	56.81	56.10	90	44,523	0.20%	大買/
2021/07/12	859	56.52	58	56.83	55.70	801	44,050	1.82%	大買/鉅額交易
2021/07/09	28	53.71	2.8	54.04	53.80	25.2	43,356	0.06%
2021/07/08	52	54.33	31	54.57	54.40	21	43,206	0.05%
2021/07/07	3	53.80	4.3	53.92	54.00	-1.3	43,295	0.00%
2021/07/06	0.9	54.20	9	54.30	54.10	-8.1	43,898	-0.02%
2021/07/05	0	0.00	7	54.20	54.20	-7	44,023	-0.02%
2021/07/02	0	0.00	0.1	53.70	53.90	-0.1	44,053	0.00%
2021/07/01	3	54.07	7	54.06	53.90	-4	44,129	-0.01%
2021/06/30	14	53.99	18	53.90	53.90	-4	44,225	-0.01%
2021/06/29	12.9	53.82	1	53.70	53.70	11.9	44,258	0.03%
2021/06/28	6	54.38	4	54.33	54.30	2	44,316	0.00%
2021/06/25	2	54.40	13	54.47	54.30	-11	44,617	-0.02%
2021/06/24	1	53.90	10	53.55	53.80	-9	44,881	-0.02%
2021/06/23	28	53.90	55	53.54	54.10	-27	45,398	-0.06%
2021/06/22	16	52.64	43	52.67	52.60	-27	45,248	-0.06%
2021/06/21	43	52.11	23	52.13	52.00	20	45,507	0.04%
2021/06/18	18.5	53.49	9	53.56	53.60	9.5	45,701	0.02%
2021/06/17	12	53.75	9	53.92	54.00	3	45,680	0.01%
2021/06/16	16	54.15	15.9	54.08	54.30	0.1	46,507	0.00%
2021/06/15	22	54.41	10.2	54.32	54.30	11.8	46,545	0.03%
2021/06/11	7	54.53	10.6	54.97	54.50	-3.6	46,897	-0.01%
2021/06/10	40	54.30	51	54.63	54.70	-11	46,959	-0.02%
2021/06/09	23	54.13	0	0.00	54.30	23	47,718	0.05%
2021/06/08	10	54.66	3	54.70	54.80	7	48,075	0.01%
2021/06/07	16	54.46	143	54.14	54.70	-127	49,977	-0.25%	大賣/鉅額交易
2021/06/04	36	54.97	7	55.00	55.00	29	50,528	0.06%
2021/06/03	12	56.00	17	56.23	55.80	-5	51,515	-0.01%
2021/06/02	18	55.81	96	56.05	56.30	-78	51,779	-0.15%
2021/06/01	22	55.71	11	55.85	55.80	11	51,618	0.02%
2021/05/31	3	55.60	17.6	55.88	55.90	-14.6	51,771	-0.03%
2021/05/28	3	54.90	171	55.15	55.50	-168	51,748	-0.32%	大賣/鉅額交易
2021/05/27	38	53.47	10	53.88	54.40	28	51,388	0.05%
2021/05/26	11	54.02	11	54.48	54.40	0	51,390	0.00%
2021/05/25	28	54.20	61.1	54.19	54.30	-33.1	52,113	-0.06%
2021/05/24	157	53.70	21	53.68	53.90	136	52,112	0.26%	大買/鉅額交易
2021/05/21	29	54.16	20.7	55.00	54.20	8.3	52,164	0.02%
2021/05/20	12	53.67	1,262	53.39	53.30	-1,250	51,138	-2.44%	大賣/鉅額交易
2021/05/19	45.1	54.24	27.2	54.11	54.30	17.9	50,805	0.04%
2021/05/18	18	52.27	125.2	53.03	53.50	-107.2	50,042	-0.21%	大賣/鉅額交易
2021/05/17	116	49.08	99	49.23	48.65	17	49,415	0.03%	大買/
2021/05/14	141	51.92	30	51.57	51.50	111	48,429	0.23%	大買/鉅額交易
2021/05/13	63	50.73	22	51.49	51.10	41	47,837	0.09%
2021/05/12	199	53.43	83	53.44	52.30	116	46,707	0.25%	大買/鉅額交易
2021/05/11	237.1	57.00	67.3	57.73	56.60	169.8	44,799	0.38%	大買/鉅額交易
2021/05/10	63	56.96	283.8	56.99	58.20	-220.8	42,722	-0.52%	大賣/鉅額交易
2021/05/07	12	54.98	42.1	54.99	55.10	-30.1	41,585	-0.07%
2021/05/06	81	55.08	130.3	55.00	54.40	-49.3	41,421	-0.12%	大賣/
2021/05/05	101	53.24	258.8	53.87	53.60	-157.8	40,596	-0.39%	大買/大賣/鉅額交易
2021/05/04	132.4	51.55	61.2	52.38	51.70	71.2	39,590	0.18%	大買/
2021/05/03	36.2	53.33	208.6	53.46	52.60	-172.4	38,914	-0.44%	大賣/鉅額交易
2021/04/29	71.2	52.41	80.5	52.48	52.30	-9.3	38,083	-0.02%
2021/04/28	165.1	53.23	52	53.08	53.00	113.1	37,858	0.30%	大買/鉅額交易
2021/04/27	18	52.39	167.1	52.18	52.90	-149.1	37,854	-0.39%	大賣/鉅額交易
2021/04/26	17	51.93	149.8	51.88	52.10	-132.8	37,332	-0.36%	大賣/鉅額交易
2021/04/23	12.1	50.57	28	50.89	50.90	-15.9	37,028	-0.04%
2021/04/22	157.1	51.13	69	51.42	50.70	88.1	37,188	0.24%	大買/
2021/04/21	37.5	50.54	2	50.70	50.90	35.5	36,739	0.10%
2021/04/20	116.2	51.53	21	51.13	51.40	95.2	36,446	0.26%	大買/
2021/04/19	96.5	51.60	135.7	51.00	51.60	-39.2	36,139	-0.11%	大賣/
2021/04/16	21	49.40	56	49.49	49.85	-35	35,728	-0.10%
2021/04/15	8	49.63	54.1	49.49	49.80	-46.1	36,111	-0.13%
2021/04/14	81	48.44	8.1	48.54	48.55	72.9	35,836	0.20%
2021/04/13	22.1	49.15	112	49.38	49.00	-89.9	35,813	-0.25%	大賣/
2021/04/12	47	48.81	86.4	48.70	48.80	-39.4	35,490	-0.11%
2021/04/09	48	47.30	14	47.49	47.25	34	34,922	0.10%
2021/04/08	19	47.67	3	47.58	47.65	16	34,974	0.05%
2021/04/07	14	47.74	11	48.02	48.00	3	35,423	0.01%
2021/04/06	11	48.03	15	48.00	48.00	-4	35,289	-0.01%
2021/04/01	25	48.00	9	48.07	47.95	16	35,054	0.05%
2021/03/31	14	48.01	9.2	47.86	47.95	4.8	34,785	0.01%
2021/03/30	22	47.60	31	47.55	48.00	-9	34,421	-0.03%
2021/03/29	13	48.03	83	47.98	48.00	-70	34,025	-0.21%
2021/03/26	7.1	47.41	101.6	47.42	47.60	-94.5	33,554	-0.28%	大賣/
2021/03/25	8	46.91	103.4	46.84	46.85	-95.4	32,936	-0.29%	大賣/
2021/03/24	75	46.42	31	46.74	46.50	44	32,734	0.13%
2021/03/23	27	46.61	1,208.6	46.71	46.80	-1,181.6	32,299	-3.66%	大賣/鉅額交易
2021/03/22	430	44.71	28	45.36	45.60	402	31,355	1.28%	大買/鉅額交易
2021/03/19	733.2	44.67	10	44.63	44.60	723.2	31,210	2.32%	大買/鉅額交易
2021/03/18	35.1	45.94	74	45.95	45.45	-38.9	30,492	-0.13%
2021/03/17	59.2	45.66	10	45.92	45.80	49.2	30,786	0.16%
2021/03/16	17	46.39	7.4	46.48	46.45	9.6	30,652	0.03%
2021/03/15	12	46.78	29	46.68	46.70	-17	30,476	-0.06%
2021/03/12	64.2	45.78	127	45.60	45.90	-62.8	29,745	-0.21%	大賣/
2021/03/11	341.6	46.20	112.2	46.19	45.75	229.4	29,369	0.78%	大買/大賣/鉅額交易
2021/03/10	92	44.45	39.6	44.47	44.55	52.4	27,637	0.19%
2021/03/09	53	43.95	130.2	44.04	44.30	-77.2	27,111	-0.28%	大賣/
2021/03/08	9	42.91	39.1	42.84	42.90	-30.1	26,040	-0.12%
2021/03/05	21	42.55	6	42.52	42.55	15	25,732	0.06%
2021/03/04	10	42.36	1	42.55	42.35	9	26,329	0.03%
2021/03/03	5.5	42.38	17.4	42.45	42.55	-11.9	26,140	-0.05%
2021/03/02	10.5	42.35	15.6	42.33	41.90	-5.1	25,848	-0.02%
2021/02/26	46	42.60	2	43.25	41.95	44	25,574	0.17%
2021/02/25	26	43.14	124	43.32	43.60	-98	24,484	-0.40%	大賣/
2021/02/24	70	43.01	179	42.87	42.65	-109	23,685	-0.46%	大賣/鉅額交易
2021/02/23	11	42.34	61.1	42.52	42.70	-50.1	23,411	-0.21%
2021/02/22	3	42.00	5	41.89	42.05	-2	23,044	-0.01%
2021/02/19	23	41.89	8	41.83	41.85	15	23,212	0.06%
2021/02/18	95.1	42.24	9.3	42.25	42.20	85.8	23,510	0.37%
2021/02/17	255.9	41.80	50	41.58	41.95	205.9	23,256	0.89%	大買/鉅額交易
2021/02/05	4	40.59	4	40.80	40.60	0	22,569	0.00%
2021/02/04	28	40.51	17.1	40.57	40.70	10.9	22,690	0.05%
2021/02/03	4.2	40.35	117	40.35	40.30	-112.8	23,248	-0.49%	大賣/鉅額交易
2021/02/02	12	40.21	6	40.33	40.30	6	23,781	0.03%
2021/02/01	33	40.01	0	0.00	39.90	33	23,619	0.14%
2021/01/29	12	40.00	2	39.98	39.90	10	23,454	0.04%
2021/01/28	9	40.13	1	40.10	40.10	8	23,051	0.03%
2021/01/27	12	40.61	0	0.00	40.50	12	22,758	0.05%
2021/01/26	17	40.66	0	0.00	40.50	17	22,636	0.08%
2021/01/25	2	41.00	11	41.00	41.00	-9	22,281	-0.04%
2021/01/22	8	40.58	1.3	40.70	40.55	6.7	22,278	0.03%
2021/01/21	51	40.82	77	40.67	40.65	-26	22,163	-0.12%
2021/01/20	31	40.97	15	40.87	40.65	16	22,023	0.07%
2021/01/19	10.4	41.42	3.1	41.40	41.35	7.3	21,456	0.03%
2021/01/18	29.1	41.26	66	41.40	41.20	-36.9	21,418	-0.17%
2021/01/15	13	42.08	104	42.09	41.80	-91	21,144	-0.43%	大賣/
2021/01/14	6	42.27	6	42.33	42.50	0	20,941	0.00%
2021/01/13	36	42.37	10	42.35	42.40	26	20,773	0.13%
2021/01/12	11	42.49	95	42.57	42.30	-84	20,539	-0.41%
2021/01/11	49.2	42.38	6	42.93	42.60	43.2	20,111	0.21%
2021/01/08	5	42.26	54.2	42.27	42.85	-49.2	19,630	-0.25%
2021/01/07	30	41.87	35	41.91	41.90	-5	19,033	-0.03%
2021/01/06	211	41.94	61	41.85	41.55	150	18,772	0.80%	大買/鉅額交易
2021/01/05	94	42.08	132	41.90	42.10	-38	18,538	-0.20%	大賣/
2021/01/04	0	0.00	29	42.11	42.05	-29	18,450	-0.16%
2020/12/31	10	42.34	53	42.43	42.25	-43	18,361	-0.23%
2020/12/30	177	42.01	92.9	41.87	42.20	84.1	18,042	0.47%	大買/
2020/12/29	0	0.00	350	41.34	41.35	-350	17,439	-2.01%	大賣/鉅額交易
2020/12/28	0	0.00	35	41.22	41.30	-35	17,426	-0.20%
2020/12/25	5	41.06	16	41.11	41.15	-11	17,445	-0.06%
2020/12/24	18	41.07	187	41.09	41.00	-169	17,480	-0.97%	大賣/鉅額交易
2020/12/23	36	40.95	100	40.97	40.95	-64	17,482	-0.37%
2020/12/22	15	41.18	17	41.12	41.05	-2	17,563	-0.01%
2020/12/21	2	41.10	1	41.20	41.55	1	17,838	0.01%
2020/12/18	51.1	41.20	3	41.50	41.20	48.1	17,909	0.27%
2020/12/17	58	41.27	0	0.00	41.35	58	17,886	0.32%
2020/12/16	15	41.32	16	41.35	41.55	-1	18,034	-0.01%
2020/12/15	11	41.00	0	0.00	41.10	11	18,107	0.06%
2020/12/14	14	41.75	32.4	41.75	41.80	-18.4	18,052	-0.10%
2020/12/11	18	42.08	103	41.94	41.95	-85	17,874	-0.48%	大賣/
2020/12/10	6.5	41.01	11	41.37	41.45	-4.5	17,252	-0.03%
2020/12/09	2	40.80	8	40.83	41.00	-6	16,918	-0.04%
2020/12/08	17	40.46	37	40.52	40.95	-20	16,800	-0.12%
2020/12/07	70	40.66	1	40.75	40.95	69	16,625	0.42%
2020/12/04	386	40.29	3.1	40.45	40.75	382.9	16,401	2.33%	大買/鉅額交易
2020/12/03	64	40.43	16.2	40.46	40.30	47.8	16,082	0.30%
2020/12/02	154	40.47	4	40.50	40.50	150	15,847	0.95%	大買/鉅額交易
2020/12/01	51	40.41	0.6	40.70	40.70	50.4	15,754	0.32%
2020/11/30	81	41.15	14	41.14	40.40	67	15,706	0.43%
2020/11/27	9	41.37	10	41.44	41.35	-1	15,118	-0.01%
2020/11/26	35	41.39	2	41.65	41.50	33	15,129	0.22%
2020/11/25	36	41.67	12	41.79	41.45	24	15,243	0.16%
2020/11/24	0	0.00	35	41.70	41.50	-35	15,216	-0.23%
2020/11/23	1.7	41.51	22.9	41.69	41.70	-21.2	15,219	-0.14%
2020/11/20	31	41.12	12	41.07	41.30	19	15,158	0.13%
2020/11/19	12	41.70	1	41.50	41.50	11	15,078	0.07%
2020/11/18	60	41.77	23.2	41.77	41.80	36.8	14,889	0.25%
2020/11/17	78.9	41.31	92	41.33	41.50	-13.1	14,523	-0.09%
2020/11/16	0	0.00	4	40.83	40.95	-4	14,234	-0.03%
2020/11/13	6	40.45	0	0.00	40.55	6	14,240	0.04%
2020/11/12	29	40.37	5,916	40.37	40.55	-5,887	14,160	-41.57%	大賣/鉅額交易
2020/11/11	525	40.71	221	40.98	41.25	304	13,958	2.18%	大買/大賣/鉅額交易
2020/11/10	1,570	40.25	60.1	40.22	40.40	1,509.9	13,287	11.36%	大買/鉅額交易
2020/11/09	854	39.58	16	39.54	39.60	838	12,736	6.58%	大買/鉅額交易
2020/11/06	1,340	39.17	2	39.25	39.30	1,338	12,766	10.48%	大買/鉅額交易
2020/11/05	675	38.98	0.4	39.15	39.20	674.6	12,944	5.21%	大買/鉅額交易
2020/11/04	510	39.00	16	39.05	39.15	494	13,025	3.79%	大買/鉅額交易
2020/11/03	2	38.83	33	38.82	38.90	-31	12,916	-0.24%
2020/11/02	501	38.50	4	38.51	38.65	497	12,939	3.84%	大買/鉅額交易
2020/10/30	2	38.55	0	0.00	38.40	2	12,953	0.02%
2020/10/29	22	38.20	0	0.00	38.15	22	12,795	0.17%
2020/10/28	17	38.46	0	0.00	38.60	17	12,906	0.13%
2020/10/27	40	38.61	2.4	38.67	38.60	37.6	13,093	0.29%
2020/10/26	0	0.00	2	38.80	38.95	-2	13,285	-0.02%
2020/10/23	1	38.50	0	0.00	38.60	1	13,364	0.01%
2020/10/22	4.2	38.41	3	38.57	38.50	1.2	13,557	0.01%
2020/10/21	2	38.33	0	0.00	38.40	2	13,560	0.01%
2020/10/20	7	38.25	0	0.00	38.45	7	13,633	0.05%
2020/10/19	0	0.00	10	38.40	38.40	-10	13,674	-0.07%
2020/10/16	5	38.16	12	38.25	38.15	-7	13,761	-0.05%
2020/10/15	11	38.31	0	0.00	38.20	11	13,918	0.08%
2020/10/14	4	38.64	2.4	38.66	38.60	1.6	13,826	0.01%
2020/10/13	6	38.44	3	38.40	38.45	3	13,800	0.02%
2020/10/12	2	38.60	1	38.40	38.60	1	13,841	0.01%
2020/10/08	11	38.42	1	38.45	38.45	10	13,875	0.07%
2020/10/07	10.6	38.75	0	0.00	38.60	10.6	13,829	0.08%
2020/10/06	14	38.71	2	38.70	38.65	12	13,931	0.09%
2020/10/05	6	38.53	1	38.60	38.45	5	14,007	0.04%
2020/09/30	11	38.78	0	0.00	38.60	11	14,128	0.08%
2020/09/29	1	38.60	4	38.70	38.70	-3	14,196	-0.02%
2020/09/28	2	38.40	5	38.36	38.55	-3	14,372	-0.02%
2020/09/25	34	38.07	2.5	38.14	38.10	31.5	14,579	0.22%
2020/09/24	96	38.13	2	38.18	38.00	94	14,574	0.64%
2020/09/23	2	38.73	0	0.00	39.00	2	14,327	0.01%
2020/09/22	37	38.87	1	38.90	39.00	36	14,432	0.25%
2020/09/21	25	39.24	0	0.00	39.10	25	14,877	0.17%
2020/09/18	4	39.63	0	0.00	39.50	4	14,881	0.03%
2020/09/17	33	39.72	0	0.00	39.65	33	14,810	0.22%
2020/09/16	3	40.00	12	40.06	40.20	-9	14,831	-0.06%
2020/09/15	15	40.05	13	40.05	40.10	2	14,830	0.01%
2020/09/14	2	39.90	4	39.93	40.10	-2	14,989	-0.01%
2020/09/11	4	39.76	3	39.87	39.90	1	15,115	0.01%
2020/09/10	0	0.00	1	39.65	39.75	-1	15,285	-0.01%
2020/09/09	6	39.23	0	0.00	39.45	6	15,487	0.04%
2020/09/08	6	39.38	0	0.00	39.55	6	15,642	0.04%
2020/09/07	3	39.35	24	39.42	39.35	-21	15,853	-0.13%
2020/09/04	14.6	39.51	0	0.00	39.45	14.6	16,308	0.09%
2020/09/03	7	39.77	6.1	39.80	39.85	0.9	16,380	0.01%
2020/09/02	9	39.63	0	0.00	39.55	9	16,465	0.05%
2020/09/01	6.9	39.77	0	0.00	39.85	6.9	16,564	0.04%
2020/08/31	2	39.90	10.1	40.05	39.85	-8.1	16,599	-0.05%
2020/08/28	18	39.96	0	0.00	39.95	18	16,722	0.11%
2020/08/27	8	40.09	0.5	40.10	40.00	7.5	17,168	0.04%
2020/08/25	2	40.30	3	40.42	40.50	-1	17,329	-0.01%
2020/08/24	1	39.90	3	39.85	39.90	-2	17,594	-0.01%
2020/08/21	1	39.90	0	0.00	39.85	1	17,819	0.01%
2020/08/20	40	39.80	1	39.85	39.80	39	17,855	0.22%
2020/08/19	0	0.00	13	40.82	40.55	-13	17,898	-0.07%
2020/08/18	0	0.00	1	40.40	40.60	-1	17,722	-0.01%
2020/08/17	1	40.70	5	40.67	40.70	-4	17,842	-0.02%
2020/08/14	3	40.28	0	0.00	40.30	3	17,866	0.02%
2020/08/13	0	0.00	19	40.60	40.70	-19	17,963	-0.11%
2020/08/12	0	0.00	20	40.30	40.45	-20	17,944	-0.11%
2020/08/11	13	40.00	1	40.00	39.95	12	17,791	0.07%
2020/08/10	0	0.00	38	40.33	40.45	-38	17,663	-0.22%
2020/08/07	65.8	40.00	4	39.86	39.85	61.8	17,607	0.35%
2020/08/06	0	0.00	5	40.23	40.20	-5	17,597	-0.03%
2020/08/05	2	39.75	5	39.80	39.85	-3	17,608	-0.02%
2020/08/04	1	39.35	1	39.70	39.80	0	17,688	0.00%
2020/08/03	21.4	39.43	0	0.00	39.25	21.4	17,735	0.12%
2020/07/31	20	39.72	0	0.00	39.60	20	17,563	0.11%
2020/07/30	21	39.95	0.8	40.10	40.10	20.2	17,425	0.12%
2020/07/29	3	40.35	20	40.09	40.10	-17	17,321	-0.10%
2020/07/28	5	39.68	5	39.79	39.65	0	17,566	0.00%
2020/07/27	5	40.01	0	0.00	39.75	5	17,939	0.03%
2020/07/24	9.9	40.19	6	40.31	40.10	3.9	18,009	0.02%
2020/07/23	5	40.60	0	0.00	40.35	5	17,974	0.03%
2020/07/22	0	0.00	6	40.61	40.65	-6	18,028	-0.03%
2020/07/21	4	40.60	1	40.80	40.40	3	17,927	0.02%
2020/07/20	0	0.00	2	40.65	40.40	-2	17,759	-0.01%
2020/07/17	0	0.00	2	40.70	40.50	-2	17,823	-0.01%
2020/07/16	2	40.55	6	40.67	40.55	-4	17,975	-0.02%
2020/07/15	0	0.00	18	40.66	40.65	-18	17,924	-0.10%
2020/07/14	3.8	40.66	0	0.00	40.70	3.8	18,075	0.02%
2020/07/13	3	40.60	16	40.72	40.95	-13	18,211	-0.07%
2020/07/10	1	40.30	14.5	40.41	40.25	-13.5	18,277	-0.07%
2020/07/09	109	41.08	14	40.99	40.60	95	18,417	0.52%	大買/
2020/07/08	203	41.00	12	40.90	40.95	191	18,388	1.04%	大買/鉅額交易
2020/07/07	7	40.96	1.3	40.95	40.95	5.7	18,681	0.03%
2020/07/06	1	41.00	20	41.11	41.25	-19	18,613	-0.10%
2020/07/03	1	40.50	2	40.70	40.75	-1	18,579	-0.01%
2020/07/02	3	40.37	33	40.45	40.30	-30	18,729	-0.16%
2020/07/01	39	40.33	5	40.40	40.35	34	18,993	0.18%
2020/06/30	24.5	41.92	8.4	41.89	41.85	16.1	18,782	0.09%
2020/06/29	8	41.90	2	41.85	41.90	6	18,456	0.03%
2020/06/24	0	0.00	10	42.20	42.20	-10	18,341	-0.05%
2020/06/23	0	0.00	12	42.30	42.30	-12	18,481	-0.06%
2020/06/22	5	41.95	3	42.10	42.10	2	18,405	0.01%
2020/06/19	14	42.01	2	42.15	42.10	12	18,574	0.06%
2020/06/18	2.8	42.09	4	42.08	42.15	-1.2	18,626	-0.01%
2020/06/17	0	0.00	21	42.13	42.20	-21	18,642	-0.11%
2020/06/16	2	41.80	33	41.71	41.90	-31	19,027	-0.16%
2020/06/15	19	40.77	49	41.13	40.90	-30	19,490	-0.15%
2020/06/12	16	40.54	3	40.60	40.70	13	19,726	0.07%
2020/06/11	13	41.32	54	42.15	41.00	-41	20,145	-0.20%
2020/06/10	1	42.40	16	42.25	42.35	-15	20,108	-0.07%
2020/06/09	7	41.94	1	42.00	42.00	6	20,714	0.03%
2020/06/08	2	41.90	9	41.93	41.90	-7	21,246	-0.03%
2020/06/05	2	41.35	32	41.48	41.60	-30	21,311	-0.14%
2020/06/04	2	41.60	5	41.56	41.55	-3	21,536	-0.01%
2020/06/03	14	40.96	25	41.05	41.40	-11	21,897	-0.05%
2020/06/02	0	0.00	16	40.38	40.35	-16	21,748	-0.07%
2020/06/01	50	40.40	15.1	40.27	40.25	35	21,626	0.16%
2020/05/29	0	0.00	11	40.03	40.05	-11	21,638	-0.05%
2020/05/28	109	39.97	2	40.14	39.50	107	21,492	0.50%	大買/鉅額交易
2020/05/27	1	40.10	23	40.10	40.15	-22	21,928	-0.10%
2020/05/26	0.7	39.90	7	39.81	39.90	-6.3	22,372	-0.03%
2020/05/25	2	38.90	0	0.00	39.15	2	22,190	0.01%
2020/05/22	37	39.34	1	39.20	39.25	36	22,264	0.16%
2020/05/21	1	39.85	31.2	39.86	39.95	-30.2	22,347	-0.14%
2020/05/20	3	39.60	4	39.60	39.65	-1	22,296	0.00%
2020/05/19	0	0.00	7	39.55	39.45	-7	22,238	-0.03%
2020/05/18	2	39.05	0.2	39.10	39.00	1.8	22,156	0.01%
2020/05/15	1	38.90	0	0.00	39.05	1	22,160	0.00%
2020/05/14	4	39.26	0	0.00	39.15	4	22,118	0.02%
2020/05/13	25	39.45	0	0.00	39.55	25	22,045	0.11%
2020/05/12	2	39.53	71	39.46	39.60	-69	22,039	-0.31%
2020/05/11	0	0.00	47	39.82	39.60	-47	22,106	-0.21%
2020/05/08	26.9	39.29	4.2	39.32	39.25	22.7	22,176	0.10%
2020/05/07	30.5	39.10	2	38.98	38.85	28.5	22,167	0.13%
2020/05/06	7	38.70	0	0.00	38.80	7	22,195	0.03%
2020/05/05	2	39.05	1	39.15	38.90	1	22,223	0.00%
2020/05/04	49	38.84	6	38.73	38.80	43	22,279	0.19%
2020/04/30	43.2	39.75	77	39.52	39.90	-33.8	22,046	-0.15%
2020/04/29	1	38.85	47	38.51	38.45	-46	21,797	-0.21%
2020/04/28	0	0.00	1	38.05	38.00	-1	21,841	0.00%
2020/04/27	0	0.00	5	37.77	38.00	-5	22,663	-0.02%
2020/04/24	4	37.13	0	0.00	37.05	4	22,655	0.02%
2020/04/23	5	37.26	3	37.43	37.25	2	22,786	0.01%
2020/04/22	8	36.88	28	36.74	37.20	-20	22,804	-0.09%
2020/04/21	3	37.02	1	37.05	37.00	2	22,784	0.01%
2020/04/20	20	38.10	25.1	38.23	38.00	-5.1	22,772	-0.02%
2020/04/17	3	38.10	2	38.55	38.20	1	23,025	0.00%
2020/04/16	10	37.74	2	37.73	37.80	8	22,915	0.03%
2020/04/15	4	38.13	13	38.19	38.30	-9	22,791	-0.04%
2020/04/14	2	37.80	15	37.67	38.00	-13	22,766	-0.06%
2020/04/13	11	37.40	2	37.30	37.40	9	22,579	0.04%
2020/04/10	25.6	37.54	74	37.28	37.80	-48.4	22,597	-0.21%
2020/04/09	1	36.10	8	36.13	36.20	-7	22,305	-0.03%
2020/04/08	1	35.85	57	35.73	35.75	-56	22,189	-0.25%
2020/04/07	17	35.17	0	0.00	35.35	17	21,984	0.08%
2020/04/06	22	35.12	2	35.28	35.05	20	21,787	0.09%
2020/04/01	0	0.00	1.2	35.54	35.25	-1.2	21,471	-0.01%
2020/03/31	17	35.63	8.3	35.59	35.30	8.7	21,392	0.04%
2020/03/30	3.1	35.19	1	35.80	35.80	2.1	21,116	0.01%
2020/03/27	2	35.70	37	35.81	35.80	-35	20,967	-0.17%
2020/03/26	41	35.25	50	35.42	35.25	-9	20,711	-0.04%
2020/03/25	18	35.39	16	35.65	35.30	2	20,728	0.01%
2020/03/24	3	34.97	5	35.06	34.65	-2	20,552	-0.01%
2020/03/23	3	34.45	2	34.33	34.15	1	20,477	0.00%
2020/03/20	48	35.04	117	35.05	35.10	-69	20,413	-0.34%	大賣/
2020/03/19	49	34.01	140.8	33.92	34.00	-91.8	19,997	-0.46%	大賣/
2020/03/18	19.1	34.74	2	34.95	34.65	17.1	19,782	0.09%
2020/03/17	50	34.97	35	35.14	35.00	15	19,559	0.08%
2020/03/16	15.1	36.06	56	36.25	35.80	-40.9	19,289	-0.21%
2020/03/13	97.4	35.55	214	35.37	37.00	-116.6	18,926	-0.62%	大賣/鉅額交易
2020/03/12	327	37.93	219	37.95	37.50	108	18,171	0.59%	大買/大賣/鉅額交易
2020/03/11	22	38.93	5	38.60	38.60	17	17,595	0.10%
2020/03/10	17.8	39.13	48	38.94	39.00	-30.2	17,509	-0.17%
2020/03/09	245.1	38.57	212	38.62	38.55	33.1	17,666	0.19%	大買/大賣/
2020/03/06	38	39.55	23	39.50	39.50	15	16,962	0.09%
2020/03/05	181.1	40.10	181	40.10	40.15	0.1	16,604	0.00%	大買/大賣/
2020/03/04	10	39.84	5	39.70	39.75	5	16,734	0.03%
2020/03/03	38	39.90	21	39.95	39.80	17	16,625	0.10%
2020/03/02	39	39.48	5	39.52	39.50	34	16,401	0.21%
2020/02/27	139	40.19	1	40.45	40.05	138	16,358	0.84%	大買/鉅額交易
2020/02/26	8	40.43	1	40.40	40.65	7	15,944	0.04%
2020/02/25	6	40.75	0	0.00	40.70	6	15,823	0.04%
2020/02/24	14	40.91	18	40.91	40.85	-4	15,822	-0.03%
2020/02/21	4	41.38	0	0.00	41.30	4	15,705	0.03%
2020/02/20	12	41.60	2	41.80	41.60	10	15,756	0.06%
2020/02/19	1	41.70	1	41.75	41.75	0	15,831	0.00%
2020/02/18	3	41.28	2	41.30	41.50	1	15,879	0.01%
2020/02/17	4	41.35	25	41.35	41.40	-21	15,918	-0.13%
2020/02/14	0	0.00	5	41.55	41.65	-5	15,980	-0.03%
2020/02/13	22	41.60	0	0.00	41.60	22	16,248	0.14%
2020/02/12	45	41.86	2	41.98	41.80	43	16,482	0.26%
2020/02/11	5	41.63	5	41.60	41.65	0	16,604	0.00%
2020/02/10	3	40.72	0	0.00	40.90	3	17,085	0.02%
2020/02/07	13	41.04	1	41.05	41.05	12	18,245	0.07%
2020/02/06	4	41.24	5	41.40	41.50	-1	18,469	-0.01%
2020/02/05	82	40.71	2	40.88	40.95	80	18,523	0.43%
2020/02/04	150	40.45	26	40.77	40.70	124	18,629	0.67%	大買/鉅額交易
2020/02/03	4	40.08	19	40.03	40.20	-15	18,821	-0.08%
2020/01/31	44	40.97	55	40.94	40.65	-11	18,706	-0.06%
2020/01/30	24	41.15	70	41.64	40.60	-46	18,516	-0.25%
2020/01/20	5	43.09	56	43.10	43.10	-51	17,715	-0.29%
2020/01/17	25	42.95	6.7	43.01	43.10	18.3	17,677	0.10%
2020/01/16	4	42.86	3	42.90	42.95	1	17,637	0.01%
2020/01/15	2	42.70	11	42.75	42.90	-9	17,693	-0.05%
2020/01/14	14	42.96	46	43.03	42.85	-32	17,768	-0.18%
2020/01/13	0	0.00	10	42.77	42.85	-10	17,602	-0.06%
2020/01/10	11	42.05	7	42.04	42.05	4	17,528	0.02%
2020/01/09	6	41.97	3	41.98	42.00	3	17,525	0.02%
2020/01/08	18	41.88	7.1	41.91	41.80	10.9	17,684	0.06%
2020/01/07	13	42.21	8	42.18	42.20	5	17,626	0.03%
2020/01/06	11	42.33	4	42.36	42.25	7	17,702	0.04%
2020/01/03	5	42.70	33	42.84	42.80	-28	17,577	-0.16%
2020/01/02	3	42.58	6.2	42.63	42.55	-3.2	17,567	-0.02%
2019/12/31	22	42.61	2	42.60	42.55	20	17,551	0.11%
2019/12/30	13	42.63	0	0.00	42.70	13	17,595	0.07%
2019/12/27	9	42.64	12	42.75	42.70	-3	17,644	-0.02%
2019/12/26	11	42.55	0.4	42.65	42.65	10.6	17,649	0.06%
2019/12/25	7.9	42.64	1	42.60	42.60	6.9	17,752	0.04%
2019/12/24	3	42.65	3.7	42.65	42.65	-0.7	17,858	0.00%
2019/12/23	8	42.69	14	42.65	42.80	-6	17,963	-0.03%
2019/12/20	4	42.61	14.5	42.63	42.80	-10.5	17,985	-0.06%
2019/12/19	7.2	42.76	0	0.00	42.70	7.2	17,911	0.04%
2019/12/18	4	42.80	38	42.81	43.00	-34	17,810	-0.19%
2019/12/17	3	42.75	9	42.88	42.95	-6	17,822	-0.03%
2019/12/16	17	42.95	13	42.84	42.90	4	17,741	0.02%
2019/12/13	20	42.87	34.8	42.86	42.90	-14.8	17,562	-0.08%
2019/12/12	15	42.49	50.9	42.56	42.45	-35.9	17,156	-0.21%
2019/12/11	20.3	42.31	9	42.37	42.40	11.3	16,948	0.07%
2019/12/10	11.9	41.52	4.2	41.62	41.70	7.7	16,686	0.05%
2019/12/09	1.6	41.31	2.4	41.32	41.30	-0.8	16,725	0.00%
2019/12/06	39.2	41.29	6	41.25	41.25	33.1	16,803	0.20%
2019/12/05	36.3	41.46	7	41.46	41.50	29.3	16,719	0.18%
2019/12/04	34.7	41.24	22	41.32	41.30	12.7	16,638	0.08%
2019/12/03	20	41.76	6	41.83	41.75	14	16,293	0.09%
2019/12/02	1	41.65	22	41.71	41.65	-21	16,325	-0.13%
2019/11/29	21	41.99	64.2	41.87	41.70	-43.2	16,305	-0.26%
2019/11/28	0.3	42.35	3	42.35	42.35	-2.7	16,108	-0.02%
2019/11/27	24	42.16	3	42.20	42.30	21	16,237	0.13%
2019/11/26	23	42.05	10	42.41	42.00	13	16,257	0.08%
2019/11/25	1	42.50	0	0.00	42.50	1	15,681	0.01%
2019/11/22	0	0.00	39	42.08	42.40	-39	15,745	-0.25%
2019/11/21	10	41.95	103	41.95	42.05	-93	15,785	-0.59%	大賣/
2019/11/20	20	42.35	2	42.20	42.30	18	15,725	0.11%
2019/11/19	0	0.00	2	42.73	42.70	-2	15,676	-0.01%
2019/11/18	1.6	42.75	1	42.75	42.75	0.6	15,622	0.00%
2019/11/15	117	42.58	1	42.50	42.55	116	15,615	0.74%	大買/鉅額交易
2019/11/14	40	42.18	15	42.15	42.15	25	15,650	0.16%
2019/11/13	13	42.47	9	42.45	42.35	4	16,314	0.02%
2019/11/12	43	42.99	9	42.80	42.80	34	16,422	0.21%
2019/11/11	10	42.42	264	42.32	42.25	-254	16,218	-1.57%	大賣/鉅額交易
2019/11/08	5	42.58	3	42.70	42.70	2	16,126	0.01%
2019/11/07	75	43.04	141	43.37	42.90	-66	15,987	-0.41%	大賣/
2019/11/06	121.8	42.80	82	42.85	43.00	39.8	15,346	0.26%	大買/
2019/11/05	12	41.28	21	41.26	41.45	-9	14,376	-0.06%
2019/11/04	32	40.64	1	40.95	40.95	31	14,252	0.22%
2019/11/01	225	40.29	207	40.29	40.10	18	14,271	0.13%	大買/大賣/
2019/10/31	225	40.59	2	40.75	40.30	223	14,303	1.56%	大買/鉅額交易
2019/10/30	14	40.97	34	40.96	40.85	-20	14,093	-0.14%
2019/10/29	10.3	41.10	2	41.10	41.15	8.3	14,014	0.06%
2019/10/28	24	41.06	11	41.10	41.00	13	13,915	0.09%
2019/10/25	5	41.11	0	0.00	41.00	5	13,828	0.04%
2019/10/24	0.1	41.15	0	41.15	41.15	0.1	13,751	0.00%
2019/10/23	28	41.14	1	41.00	40.95	27	13,685	0.20%
2019/10/22	6	41.54	1	41.35	41.50	5	13,627	0.04%
2019/10/21	8	41.21	0.3	41.30	41.30	7.7	13,518	0.06%
2019/10/18	12	41.07	20	41.16	41.30	-8	13,581	-0.06%
2019/10/17	7.1	41.03	1	41.05	41.30	6.1	13,439	0.05%
2019/10/16	2	41.05	13	41.07	41.10	-11	13,435	-0.08%
2019/10/15	9	40.64	0	0.00	40.55	9	13,414	0.07%
2019/10/14	6	40.69	3	40.75	40.65	3	13,459	0.02%
2019/10/09	12	40.53	10	40.65	40.55	2	13,440	0.01%
2019/10/08	31	40.61	2	40.78	40.50	29	13,540	0.21%
2019/10/07	19	40.51	0	0.00	40.40	19	13,502	0.14%
2019/10/04	7	40.37	2	40.35	40.60	5	13,625	0.04%
2019/10/03	12	40.38	0	0.00	40.30	12	13,615	0.09%
2019/10/02	4	40.91	6	41.10	40.90	-2	13,633	-0.01%
2019/10/01	6	41.43	5	41.36	41.25	1	13,634	0.01%
2019/09/27	7	41.07	600	41.20	40.90	-593	13,616	-4.36%	大賣/鉅額交易
2019/09/26	3	41.40	1	41.45	41.20	2	13,673	0.01%
2019/09/25	2	41.20	20	41.34	41.45	-18	13,724	-0.13%
2019/09/24	0	0.00	10	41.56	41.60	-10	14,042	-0.07%
2019/09/23	27.1	41.32	0	0.00	41.15	27.1	14,358	0.19%
2019/09/20	5	41.59	4	41.76	41.55	1	14,704	0.01%
2019/09/19	0	0.00	10	41.77	41.85	-10	14,570	-0.07%
2019/09/18	0	0.00	9.5	41.70	41.75	-9.5	14,537	-0.07%
2019/09/17	0	0.00	25	41.64	41.65	-25	14,537	-0.17%
2019/09/16	7	41.54	9	41.52	41.55	-2	14,558	-0.01%
2019/09/12	0	0.00	15	41.54	41.50	-15	14,586	-0.10%
2019/09/11	7	41.35	6	41.28	41.40	1	14,658	0.01%
2019/09/10	13	41.30	14	41.37	41.40	-1	14,594	-0.01%
2019/09/09	7	40.95	1	40.95	40.95	6	14,497	0.04%
2019/09/06	4	40.73	8	40.67	40.80	-4	14,462	-0.03%
2019/09/05	0	0.00	7	40.42	40.50	-7	14,418	-0.05%
2019/09/04	0	0.00	10	40.00	39.95	-10	14,295	-0.07%
2019/09/03	1	39.80	6	40.00	39.80	-5	14,539	-0.03%
2019/09/02	12	40.03	0	0.00	39.95	12	14,675	0.08%
2019/08/30	7	39.75	15	39.91	40.15	-8	14,765	-0.05%
2019/08/29	10	39.54	6.2	39.58	39.50	3.8	14,673	0.03%
2019/08/28	4	39.93	2.1	39.95	39.95	1.9	14,763	0.01%
2019/08/27	5	39.70	1	39.80	39.75	4	14,766	0.03%
2019/08/26	10	39.40	2	39.30	39.50	8	14,823	0.05%
2019/08/23	4	39.69	1	39.85	39.85	3	14,870	0.02%
2019/08/22	15	39.49	10	39.54	39.45	5	14,954	0.03%
2019/08/21	6	39.66	15	39.66	39.50	-9	16,263	-0.06%
2019/08/20	8	39.81	0	0.00	39.70	8	16,260	0.05%
2019/08/19	14.1	39.90	25	40.01	40.00	-10.9	16,339	-0.07%
2019/08/16	35	39.14	48	39.06	39.55	-13	16,312	-0.08%
2019/08/15	35	39.40	13	39.40	39.35	22	15,763	0.14%
2019/08/14	3	39.87	5	40.00	39.75	-2	15,935	-0.01%
2019/08/13	18	39.86	6	39.91	39.80	12	16,024	0.07%
2019/08/12	18	40.21	6.3	40.16	40.00	11.7	16,218	0.07%
2019/08/08	15	40.02	4.1	40.00	39.95	11	16,545	0.07%
2019/08/07	10	39.72	0	0.00	39.80	10	16,841	0.06%
2019/08/06	24	39.58	28	39.46	39.90	-4	17,733	-0.02%
2019/08/05	23	39.97	2	40.00	39.95	21	18,089	0.12%
2019/08/02	46.3	40.08	0	0.00	40.10	46.3	18,151	0.26%
2019/08/01	12	40.56	1	40.60	40.50	11	18,301	0.06%
2019/07/31	18	40.88	4	40.90	40.80	14	18,319	0.08%
2019/07/30	9	41.23	0	0.00	41.10	9	18,294	0.05%
2019/07/29	21	41.20	1	41.25	41.20	20	18,573	0.11%
2019/07/26	1	41.10	1	41.15	41.15	0	18,848	0.00%
2019/07/25	13	41.20	1	41.20	41.20	12	19,265	0.06%
2019/07/24	8	41.21	2	41.30	41.15	6	19,348	0.03%
2019/07/23	1	41.25	2.1	41.23	41.20	-1.1	19,390	-0.01%
2019/07/22	6	41.18	1	41.15	41.40	5	19,369	0.03%
2019/07/19	5	41.13	0	0.00	41.05	5	19,374	0.03%
2019/07/18	69	41.12	0	0.00	41.10	69	19,312	0.36%
2019/07/17	10	41.38	0	0.00	41.30	10	19,217	0.05%
2019/07/16	4	41.50	205	41.55	41.55	-201	18,975	-1.06%	大賣/鉅額交易
2019/07/15	3	41.63	1.1	41.71	41.65	1.9	18,852	0.01%
2019/07/12	52	41.78	31	41.77	41.60	21	18,882	0.11%
2019/07/11	111	41.99	112	42.00	41.95	-1	18,952	-0.01%	大買/大賣/
2019/07/10	59	42.01	60	42.01	42.20	-1	19,114	-0.01%
2019/07/09	18	41.75	10	41.75	41.85	8	19,150	0.04%
2019/07/08	33	42.07	52	42.07	41.95	-19	19,251	-0.10%
2019/07/05	70	42.32	70	42.31	42.35	0	19,420	0.00%
2019/07/04	20	42.35	9	42.44	42.50	11	19,631	0.06%
2019/07/03	28	42.27	6	42.26	42.25	22	19,901	0.11%
2019/07/02	6	42.51	2	42.73	42.65	4	20,241	0.02%
2019/07/01	13	42.46	162	42.08	42.70	-149	20,202	-0.74%	大賣/鉅額交易
2019/06/28	8	43.28	144	43.20	43.00	-136	19,887	-0.68%	大賣/鉅額交易
2019/06/27	6	43.18	52	43.19	43.20	-46	19,625	-0.23%
2019/06/26	3	42.77	6	42.88	42.75	-3	19,534	-0.02%
2019/06/25	5	42.61	10	42.59	42.60	-5	19,924	-0.03%
2019/06/24	58	42.24	55	42.48	42.55	3	20,254	0.01%
2019/06/21	206	42.35	10	42.35	42.30	196	20,370	0.96%	大買/鉅額交易
2019/06/20	2	42.50	25	42.47	42.55	-23	20,422	-0.11%
2019/06/19	6	42.39	8	42.44	42.55	-2	20,644	-0.01%
2019/06/18	6	41.90	11	42.11	42.20	-5	20,557	-0.02%
2019/06/17	12	41.75	208	41.82	41.65	-196	20,707	-0.95%	大賣/鉅額交易
2019/06/14	6.8	41.42	5	41.35	41.30	1.8	21,035	0.01%
2019/06/13	217	41.36	7	41.52	41.65	210	21,109	0.99%	大買/鉅額交易
2019/06/12	61	41.92	8	41.88	41.90	53	21,261	0.25%
2019/06/11	21	41.55	32	41.86	42.10	-11	21,226	-0.05%
2019/06/10	11	41.35	11	41.33	41.35	0	20,962	0.00%
2019/06/06	12	40.87	0	0.00	40.75	12	20,938	0.06%
2019/06/05	174	41.28	54	41.38	41.10	120	20,946	0.57%	大買/鉅額交易
2019/06/04	3	41.45	23	41.47	41.45	-20	20,924	-0.10%
2019/06/03	7	40.93	6	40.85	41.05	1	20,926	0.00%
2019/05/31	17	40.96	1.6	41.00	40.80	15.4	20,935	0.07%
2019/05/30	9	40.43	0	0.00	40.50	9	20,823	0.04%
2019/05/29	5	40.30	0	0.00	40.30	5	21,156	0.02%
2019/05/28	14	40.53	6	40.78	40.35	8	21,292	0.04%
2019/05/27	0.2	40.90	214	40.50	40.75	-213.9	20,084	-1.06%	大賣/鉅額交易
2019/05/24	6	40.76	0	0.00	40.60	6	20,117	0.03%
2019/05/23	10	40.90	0	0.00	41.00	10	20,017	0.05%
2019/05/22	10	41.10	15.2	41.09	41.15	-5.2	20,047	-0.03%
2019/05/21	41.3	41.14	18.2	41.14	41.50	23.2	20,045	0.12%
2019/05/20	6.1	40.25	0	0.00	40.20	6.1	19,732	0.03%
2019/05/17	280.1	40.06	11.2	40.05	40.00	268.9	19,779	1.36%	大買/鉅額交易
2019/05/16	49	40.37	3	40.12	40.00	46	19,523	0.24%
2019/05/15	32	40.90	26	41.12	40.95	6	19,277	0.03%
2019/05/14	120	40.45	26	40.51	40.45	94	19,168	0.49%	大買/
2019/05/13	31	42.18	1	42.05	41.95	30	18,279	0.16%
2019/05/10	48	43.50	6	43.39	43.20	42	17,969	0.23%
2019/05/09	30	43.67	52.1	43.73	43.50	-22.1	18,064	-0.12%
2019/05/08	11	44.06	4	44.05	44.05	7	17,820	0.04%
2019/05/07	14	44.38	0	0.00	44.35	14	17,976	0.08%
2019/05/06	65	44.43	203	44.45	44.50	-138	18,096	-0.76%	大賣/鉅額交易
2019/05/03	18	45.45	22	45.55	45.45	-4	17,979	-0.02%
2019/05/02	56	45.48	21	45.38	45.65	35	17,838	0.20%
2019/04/30	1	44.60	23	44.65	44.70	-22	17,602	-0.12%
2019/04/29	10	44.64	4	44.66	44.60	6	17,665	0.03%
2019/04/26	3	44.45	28	44.50	44.50	-25	17,852	-0.14%
2019/04/25	3	44.50	4.9	44.48	44.35	-1.9	18,088	-0.01%
2019/04/24	1	44.30	0	0.00	44.30	1	18,414	0.01%
2019/04/23	8	44.37	52	44.30	44.35	-44	18,909	-0.23%
2019/04/22	50	44.40	0	0.00	44.35	50	19,135	0.26%
2019/04/19	61.1	44.35	23	44.36	44.35	38.1	19,298	0.20%
2019/04/18	204.5	44.05	7	44.15	44.20	197.5	19,368	1.02%	大買/鉅額交易
2019/04/17	33	44.14	20	44.20	44.10	13	19,526	0.07%
2019/04/16	34	44.08	10	44.06	44.10	24	19,348	0.12%
2019/04/15	16	44.18	9	44.34	44.15	7	19,302	0.04%
2019/04/12	51	44.16	4	44.20	44.10	47	19,307	0.24%
2019/04/11	13	44.24	4	44.50	44.15	9	19,349	0.05%
2019/04/10	18	44.20	1	44.25	44.20	17	19,157	0.09%
2019/04/09	15	44.30	0	0.00	44.30	15	18,921	0.08%
2019/04/08	57	44.43	1	44.35	44.30	56	18,599	0.30%
2019/04/03	42	44.82	0	0.00	44.80	42	18,081	0.23%
2019/04/02	10	44.80	7	44.89	44.80	3	18,020	0.02%
2019/04/01	15	44.79	21	44.73	44.50	-6	18,047	-0.03%
2019/03/29	5	44.80	6	44.61	44.95	-1	17,832	-0.01%
2019/03/28	37	44.05	3	44.13	44.00	34	17,709	0.19%
2019/03/27	34	44.62	9	44.56	44.50	25	17,366	0.14%
2019/03/26	20	45.33	1	45.30	45.25	19	17,108	0.11%
2019/03/25	18	45.45	14	45.43	45.40	4	17,067	0.02%
2019/03/22	17	46.21	152	46.24	46.20	-135	16,893	-0.80%	大賣/鉅額交易
2019/03/20	0	0.00	14	46.86	46.95	-14	16,780	-0.08%
2019/03/19	61	46.58	26	46.61	46.65	35	16,896	0.21%
2019/03/18	69	45.68	5	45.63	45.80	64	16,574	0.39%
2019/03/15	6	45.45	11	45.40	45.45	-5	16,518	-0.03%
2019/03/14	1	45.20	1	45.10	45.10	0	16,273	0.00%
2019/03/13	1	45.05	1.3	45.19	45.15	-0.3	16,385	0.00%
2019/03/12	57	45.05	2	44.90	45.00	55	16,479	0.33%
2019/03/11	10.1	44.51	0	0.00	44.40	10.1	16,510	0.06%
2019/03/08	3.8	44.50	5	44.52	44.45	-1.2	16,503	-0.01%
2019/03/07	9	44.70	2.1	44.65	44.65	6.9	16,730	0.04%
2019/03/06	3	44.95	0	0.00	44.95	3	16,792	0.02%
2019/03/05	12	44.73	1	44.90	44.60	11	17,051	0.06%
2019/03/04	39	44.27	6	44.52	44.90	33	17,057	0.19%
2019/02/27	1	45.10	1.1	45.31	45.30	-0.1	16,897	0.00%
2019/02/26	4	45.51	102	45.55	45.50	-98	16,689	-0.59%	大賣/
2019/02/25	4	45.48	1	45.45	45.55	3	16,530	0.02%
2019/02/22	0	0.00	4	45.26	45.40	-4	16,537	-0.02%
2019/02/21	7	45.07	28	45.16	45.40	-21	16,449	-0.13%
2019/02/20	29	45.02	6	44.99	45.15	23	16,347	0.14%
2019/02/19	11	44.65	4	44.65	44.60	7	16,200	0.04%
2019/02/18	39	44.36	2	44.55	44.40	37	16,200	0.23%
2019/02/15	10	44.39	3	44.62	44.20	7	15,981	0.04%
2019/02/14	24	44.50	11	44.50	44.55	13	15,903	0.08%
2019/02/13	10	44.20	2	44.05	44.30	8	15,657	0.05%
2019/02/12	6	43.85	1	44.05	43.90	5	15,578	0.03%
2019/02/11	3	43.57	43	43.63	43.55	-40	15,524	-0.26%
2019/01/30	14	43.72	30	43.80	43.60	-16	15,374	-0.10%
2019/01/29	7	43.70	5	43.89	43.90	2	15,060	0.01%
2019/01/28	122	43.51	4	43.66	43.80	118	14,887	0.79%	大買/鉅額交易
2019/01/25	22	43.55	1	43.75	43.50	21	14,644	0.14%
2019/01/24	21	43.79	0	0.00	43.55	21	14,477	0.15%
2019/01/23	13	43.88	3.1	43.81	43.75	9.9	14,456	0.07%
2019/01/22	7	44.06	9	44.09	44.20	-2	14,399	-0.01%
2019/01/21	48	43.81	1	43.85	43.80	47	14,376	0.33%
2019/01/18	22.1	43.53	0	0.00	43.50	22.1	14,615	0.15%
2019/01/17	22	43.78	19	43.81	43.80	3	14,497	0.02%
2019/01/16	29	43.59	3	43.48	43.60	26	14,322	0.18%
2019/01/15	90	43.97	25	43.84	43.75	65	14,030	0.46%
2019/01/14	41	44.51	4	44.65	44.40	37	13,493	0.27%
2019/01/11	20	45.67	0	0.00	45.55	20	13,412	0.15%
2019/01/10	15.8	45.88	2	45.90	45.85	13.8	13,374	0.10%
2019/01/09	3	45.75	11	45.95	45.95	-8	13,385	-0.06%
2019/01/08	5	45.10	0	0.00	45.15	5	13,203	0.04%
2019/01/07	23	45.03	8	45.15	45.20	15	13,425	0.11%
2019/01/04	619.3	44.69	10	44.50	44.55	609.3	13,467	4.52%	大買/鉅額交易
2019/01/03	20	45.45	21	45.49	45.15	-1	13,852	-0.01%
2019/01/02	56.1	46.45	10	47.20	45.90	46.1	13,837	0.33%
2018/12/28	25	47.00	28	46.72	47.00	-3	13,810	-0.02%
2018/12/27	0	0.00	3	46.55	46.70	-3	14,054	-0.02%
2018/12/26	9	46.02	0.1	46.10	46.00	8.9	14,215	0.06%
2018/12/25	9	46.00	7	46.00	46.00	2	14,341	0.01%
2018/12/24	60	46.37	3	46.37	46.50	57	14,365	0.40%
2018/12/22	9	46.92	0	0.00	46.85	9	14,281	0.06%
2018/12/21	11	46.89	10	46.95	46.95	1	14,474	0.01%
2018/12/20	21	47.19	24	47.54	47.00	-3	14,426	-0.02%
2018/12/19	15	47.08	7	46.92	47.25	8	14,318	0.06%
2018/12/18	56	47.24	2	47.10	47.20	54	14,270	0.38%
2018/12/17	3	47.58	22	47.76	47.70	-19	14,372	-0.13%
2018/12/14	37.2	47.72	4	47.60	47.55	33.2	14,530	0.23%
2018/12/13	70	48.01	57	47.84	48.25	13	14,376	0.09%
2018/12/12	77	47.50	16	47.41	47.50	61	14,310	0.43%
2018/12/11	1	47.65	33	47.55	47.60	-32	13,953	-0.23%
2018/12/10	36.1	47.58	5	47.57	47.60	31.1	13,959	0.22%
2018/12/07	3.2	48.16	0	0.00	48.15	3.2	13,964	0.02%
2018/12/06	28	48.03	21	48.18	48.25	7	14,017	0.05%
2018/12/05	23	48.40	0	0.00	48.40	23	14,099	0.16%
2018/12/04	38	48.16	27	48.74	48.95	11	14,067	0.08%
2018/12/03	10	49.11	48	49.01	49.10	-38	13,952	-0.27%
2018/11/30	60	48.56	14	48.90	48.55	46	13,946	0.33%
2018/11/29	52	48.75	30	49.07	48.55	22	13,686	0.16%
2018/11/28	40	48.84	18	49.14	48.80	22	13,485	0.16%
2018/11/27	120	49.11	25	49.40	49.05	95	13,178	0.72%	大買/
2018/11/26	85	49.89	45	49.77	49.55	40	13,145	0.30%
2018/11/23	11	49.96	2	49.90	49.95	9	12,886	0.07%
2018/11/22	0	0.00	22	50.25	50.40	-22	12,878	-0.17%
2018/11/21	42	50.15	31	50.15	50.20	11	12,886	0.09%
2018/11/20	25	50.44	10	50.27	50.20	15	12,820	0.12%
2018/11/19	9	50.50	54	50.97	51.00	-45	12,871	-0.35%
2018/11/16	0	0.00	7	50.67	50.70	-7	12,855	-0.05%
2018/11/15	61	50.40	60	50.57	50.80	1	12,870	0.01%
2018/11/14	0.6	50.40	10	50.40	50.40	-9.4	12,904	-0.07%
2018/11/13	28	50.06	22	49.94	50.20	6	13,066	0.05%
2018/11/12	30	50.70	33	50.89	50.80	-3	13,061	-0.02%
2018/11/09	50	50.36	96	50.72	51.00	-46	13,173	-0.35%
2018/11/08	11	50.49	55	50.72	50.90	-44	13,006	-0.34%
2018/11/07	30	50.03	42	49.93	50.10	-12	12,859	-0.09%
2018/11/06	31	49.50	6	49.58	49.40	25	12,829	0.19%
2018/11/05	52	49.05	40.8	49.30	49.60	11.2	12,791	0.09%
2018/11/02	10	48.50	41	48.94	49.50	-31	12,818	-0.24%
2018/11/01	16	48.61	8	48.70	48.75	8	12,752	0.06%
2018/10/31	26	48.46	16	48.73	49.00	10	12,645	0.08%
2018/10/30	8	48.13	9	48.14	48.35	-1	12,477	-0.01%
2018/10/29	29	47.29	30	47.53	47.50	-1	12,456	-0.01%
2018/10/26	53	47.75	23	47.31	47.40	30	12,309	0.24%
2018/10/25	59	48.70	78	48.88	48.70	-19	11,924	-0.16%
2018/10/24	17	49.51	30	49.50	49.75	-13	11,850	-0.11%
2018/10/23	54	49.46	7	49.62	49.30	47	11,784	0.40%
2018/10/22	21	50.07	15	50.30	50.30	6	11,644	0.05%
2018/10/19	79	49.73	68	50.03	50.30	11	11,770	0.09%
2018/10/18	10	49.85	3.4	49.78	50.00	6.6	11,657	0.06%
2018/10/17	16	50.10	0	0.00	50.00	16	11,627	0.14%
2018/10/16	3	50.00	5.1	50.02	50.40	-2.1	11,549	-0.02%
2018/10/15	3	50.22	10	49.90	50.00	-7	11,464	-0.06%
2018/10/12	18	50.21	6	50.07	50.60	12	11,252	0.11%
2018/10/11	72	50.37	27	50.44	50.10	45	11,086	0.41%
2018/10/09	9	52.26	38	52.32	52.40	-29	10,544	-0.28%
2018/10/08	2	51.20	21	51.71	51.90	-19	10,391	-0.18%
2018/10/05	34.6	51.29	13	51.34	51.20	21.6	10,408	0.21%
2018/10/04	8	51.76	15	51.85	51.70	-7	10,304	-0.07%
2018/10/03	22	52.11	1	52.10	52.20	21	10,291	0.20%
2018/10/02	28.2	52.34	18	52.45	52.30	10.2	10,269	0.10%
2018/10/01	10	52.89	7	52.90	52.90	3	10,328	0.03%
2018/09/28	21	52.68	8.2	52.72	52.50	12.8	10,506	0.12%
2018/09/27	10	52.52	8.3	52.70	52.80	1.7	10,592	0.02%
2018/09/26	7	52.60	16	52.68	53.00	-9	10,649	-0.08%
2018/09/25	18	52.86	29	52.99	52.80	-11	10,913	-0.10%
2018/09/21	30.3	52.27	74	52.62	52.90	-43.7	10,960	-0.40%
2018/09/20	4	51.90	51	52.30	52.20	-47	10,889	-0.43%
2018/09/19	0	0.00	5	51.36	51.40	-5	10,842	-0.05%
2018/09/18	9	50.87	4	51.10	50.90	5	11,020	0.05%
2018/09/17	15	50.93	11	51.15	51.20	4	11,188	0.04%
2018/09/14	0	0.00	11	50.94	51.20	-11	11,480	-0.10%
2018/09/13	15	50.56	27	50.72	50.50	-12	11,666	-0.10%
2018/09/12	7	50.53	2	50.55	50.50	5	11,881	0.04%
2018/09/11	17	50.50	2.1	50.61	50.50	14.9	12,101	0.12%
2018/09/10	13	50.89	3.1	51.03	50.90	9.9	12,298	0.08%
2018/09/07	50	51.18	15.5	51.21	51.20	34.5	12,596	0.27%
2018/09/06	38	51.44	16	51.58	51.50	22	12,810	0.17%
2018/09/05	12	51.81	5.3	51.89	51.80	6.7	12,909	0.05%
2018/09/04	10.1	52.13	13	52.38	52.20	-2.9	13,047	-0.02%
2018/09/03	21.5	52.19	15.2	52.03	52.00	6.4	13,115	0.05%
2018/08/31	14	52.06	11	52.33	52.60	3	13,234	0.02%
2018/08/30	31	52.37	21	52.46	52.20	10	13,321	0.08%
2018/08/29	31	52.40	15	52.45	52.60	16	13,436	0.12%
2018/08/28	14	52.64	12	52.73	52.70	2	13,479	0.01%
2018/08/27	0	0.00	8	52.96	52.80	-8	13,544	-0.06%
2018/08/24	0.2	52.60	53.7	52.67	52.80	-53.6	13,597	-0.39%
2018/08/23	13	52.08	6	52.00	52.50	7	13,990	0.05%
2018/08/22	17	51.72	18	51.90	52.10	-1	14,303	-0.01%
2018/08/21	8	51.68	8	51.80	51.90	0	14,272	0.00%
2018/08/20	15.2	51.42	0	0.00	51.30	15.2	14,242	0.11%
2018/08/17	11	51.62	10	51.80	51.80	1	14,160	0.01%
2018/08/16	33	51.28	24	51.56	51.50	9	14,206	0.06%
2018/08/15	22	51.85	16.4	52.16	51.90	5.6	14,205	0.04%
2018/08/14	43	52.05	28	52.25	52.20	15	14,272	0.11%
2018/08/13	47	52.24	4	52.70	52.00	43	14,288	0.30%
2018/08/10	22	52.75	20	53.00	53.00	2	14,353	0.01%
2018/08/09	5	52.60	0	0.00	52.70	5	14,473	0.03%
2018/08/08	0	0.00	11.1	52.92	53.00	-11.1	14,644	-0.08%
2018/08/07	25	52.62	10.9	52.87	52.50	14.1	14,831	0.10%
2018/08/06	11	52.90	2	52.90	53.00	9	14,992	0.06%
2018/08/03	0.2	52.50	19	52.53	52.80	-18.8	15,364	-0.12%
2018/08/02	31	52.12	60.2	52.33	52.00	-29.2	15,476	-0.19%
2018/08/01	15	52.47	0	0.00	52.50	15	15,569	0.10%
2018/07/31	24	52.10	34	52.45	52.70	-10	15,740	-0.06%
2018/07/30	35	52.20	14	52.20	52.20	21	15,752	0.13%
2018/07/27	42	52.08	26	52.35	52.40	16	15,788	0.10%
2018/07/26	31	51.75	16	51.90	52.10	15	15,861	0.09%
2018/07/25	35	52.00	26	52.13	52.10	9	15,854	0.06%
2018/07/24	0	0.00	16	52.01	52.10	-16	15,828	-0.10%
2018/07/23	14	52.30	14	52.50	52.30	0	15,984	0.00%
2018/07/20	41.1	52.32	10	52.50	52.30	31.1	16,199	0.19%
2018/07/19	55	52.22	45.2	52.52	52.40	9.9	16,458	0.06%
2018/07/18	0	0.00	11	52.50	52.70	-11	16,494	-0.07%
2018/07/17	0	0.00	13	52.20	52.20	-13	16,502	-0.08%
2018/07/16	45	52.07	25	52.06	52.00	20	16,561	0.12%
2018/07/13	26	51.93	26	52.19	52.20	0	16,748	0.00%
2018/07/12	11.2	51.02	34	51.35	52.10	-22.8	16,800	-0.14%
2018/07/11	44	50.99	23	51.22	51.20	21	16,811	0.12%
2018/07/10	22	51.59	17.2	51.57	51.80	4.8	16,672	0.03%
2018/07/09	44	51.24	62	51.48	51.70	-18	16,654	-0.11%
2018/07/06	32.3	50.98	21.1	50.91	51.00	11.1	16,592	0.07%
2018/07/05	37.2	51.23	21.1	51.52	51.40	16.1	16,507	0.10%
2018/07/04	18	51.82	11.1	51.83	51.90	6.9	16,616	0.04%
2018/07/03	47.3	52.65	25.1	52.95	52.10	22.2	16,535	0.13%
2018/07/02	27	53.26	26.2	53.46	53.20	0.8	16,295	0.01%
2018/06/29	11.2	53.02	13	53.34	53.80	-1.8	16,159	-0.01%
2018/06/28	3	52.77	23	52.93	53.00	-20	15,945	-0.13%
2018/06/27	53.2	52.82	32.2	52.96	52.80	20.9	15,878	0.13%
2018/06/26	66	53.20	14.2	53.26	53.00	51.8	15,760	0.33%
2018/06/25	12.1	55.86	6	55.75	55.60	6.1	15,534	0.04%
2018/06/22	15	55.97	6	55.98	56.00	9	15,240	0.06%
2018/06/21	2	55.90	87.8	56.24	55.90	-85.8	15,020	-0.57%
2018/06/20	1.1	55.21	0	0.00	55.50	1.1	14,998	0.01%
2018/06/19	34	54.97	9	54.87	55.00	25	14,863	0.17%
2018/06/15	6	54.48	11.1	55.25	55.30	-5.1	14,466	-0.04%
2018/06/14	43	54.89	25	55.14	54.50	18	14,169	0.13%
2018/06/13	27	55.57	61	55.58	55.50	-34	13,920	-0.24%
2018/06/12	23	55.23	13	55.28	55.10	10	14,001	0.07%
2018/06/11	10	54.70	42	55.25	55.40	-32	13,851	-0.23%
2018/06/08	10	54.80	42	55.10	55.00	-32	13,857	-0.23%
2018/06/07	0	0.00	12	55.09	55.00	-12	13,947	-0.09%
2018/06/06	0	0.00	3	54.70	54.90	-3	14,092	-0.02%
2018/06/05	0	0.00	2	54.25	54.30	-2	14,065	-0.01%
2018/06/04	11	53.71	3	53.93	54.00	8	14,053	0.06%
2018/06/01	21	53.20	24	53.42	53.50	-3	14,024	-0.02%
2018/05/31	10	53.53	0	53.40	53.60	10	13,998	0.07%
2018/05/30	84.9	53.21	19	53.21	52.90	65.9	13,666	0.48%
2018/05/29	8	54.09	37	54.21	54.10	-29	13,502	-0.21%
2018/05/28	22.1	53.96	21	54.09	54.10	1.1	13,620	0.01%
2018/05/25	40	54.02	33	54.22	53.90	7	13,719	0.05%
2018/05/24	40	54.12	41	54.35	54.20	-1	13,715	-0.01%
2018/05/23	68	54.41	63	54.67	54.00	5	13,761	0.04%
2018/05/22	16	54.80	0	0.00	54.70	16	13,826	0.12%
2018/05/21	2	54.50	26	54.79	55.00	-24	14,054	-0.17%
2018/05/18	33	54.59	33.2	54.75	54.40	-0.2	14,155	0.00%
2018/05/17	58	54.79	35.2	54.97	54.90	22.8	14,267	0.16%
2018/05/16	30	54.60	69	54.77	54.90	-39	14,261	-0.27%
2018/05/15	63	54.40	20	54.68	54.00	43	14,402	0.30%
2018/05/14	7	54.84	32	54.91	55.00	-25	14,737	-0.17%
2018/05/11	12	54.27	133	54.27	54.60	-121	14,736	-0.82%	大賣/鉅額交易
2018/05/10	33.2	53.45	9	53.57	53.30	24.2	14,429	0.17%
2018/05/09	11	53.63	11	53.66	53.60	0	14,315	0.00%
2018/05/08	19	53.11	21	53.38	53.50	-2	14,373	-0.01%
2018/05/07	21	52.92	21	53.06	53.00	0	14,283	0.00%
2018/05/04	11	52.81	22	52.91	52.80	-11	14,309	-0.08%
2018/05/03	25	53.04	10	53.05	52.90	15	14,504	0.10%
2018/05/02	66	53.43	56	53.40	53.50	10	14,600	0.07%
2018/04/30	21.2	53.61	20	53.90	53.50	1.2	14,691	0.01%
2018/04/27	9	53.10	32.3	53.38	53.50	-23.3	14,774	-0.16%
2018/04/26	14	52.10	35	52.60	52.80	-21	14,749	-0.14%
2018/04/25	30	52.13	20	52.00	52.20	10	14,567	0.07%
2018/04/24	28	52.52	27	52.55	52.50	1	14,412	0.01%
2018/04/20	5	52.40	5.1	52.60	52.50	-0.1	14,625	0.00%
2018/04/19	21	52.40	23	52.59	52.90	-2	14,867	-0.01%
2018/04/18	12	51.63	14.4	51.99	52.00	-2.4	14,751	-0.02%
2018/04/17	30.3	51.77	11.5	52.04	51.60	18.8	14,773	0.13%
2018/04/16	14	52.71	20	52.80	52.50	-6	15,033	-0.04%
2018/04/13	12	52.99	0	0.00	52.80	12	15,106	0.08%
2018/04/12	10	53.20	19	53.44	53.30	-9	15,314	-0.06%
2018/04/11	23	53.37	21	53.66	53.30	2	15,513	0.01%
2018/04/10	29	53.22	37	53.26	53.00	-8	15,594	-0.05%
2018/04/09	2.2	52.24	19	52.50	53.00	-16.8	15,704	-0.11%
2018/04/03	16	51.93	3	51.80	52.00	13	15,783	0.08%
2018/04/02	5	52.42	0.2	52.50	52.50	4.8	15,886	0.03%
2018/03/31	0	0.00	4.5	52.20	52.50	-4.5	15,982	-0.03%
2018/03/30	20	51.98	21.6	52.23	51.90	-1.6	16,053	-0.01%
2018/03/29	106.3	52.00	30	52.00	51.80	76.3	16,036	0.48%	大買/
2018/03/28	35	52.30	28.1	52.57	52.50	6.9	15,956	0.04%
2018/03/27	9	53.16	7	53.20	53.30	2	16,044	0.01%
2018/03/26	8.3	52.32	31.2	52.51	52.80	-22.9	16,064	-0.14%
2018/03/23	41.2	52.49	28.2	52.67	52.20	13.1	16,204	0.08%
2018/03/22	41	53.64	16	53.70	53.40	25	16,228	0.15%
2018/03/21	25.2	53.34	35	53.56	53.40	-9.8	16,072	-0.06%
2018/03/20	17	53.25	17	53.55	53.20	0	16,284	0.00%
2018/03/19	19.2	53.30	29	53.63	53.60	-9.8	16,471	-0.06%
2018/03/16	31	53.20	30.2	53.40	53.40	0.8	16,593	0.00%
2018/03/15	24	53.53	10	53.90	53.40	14	16,519	0.08%
2018/03/14	18	53.78	28	53.87	53.90	-10	16,604	-0.06%
2018/03/13	20.2	54.03	22	54.28	53.90	-1.9	16,660	-0.01%
2018/03/12	6	54.50	94	54.30	54.50	-88	16,673	-0.53%
2018/03/09	16	52.19	10.2	52.59	52.00	5.8	16,714	0.03%
2018/03/08	21	52.46	10	52.90	52.40	11	17,459	0.06%
2018/03/07	18	52.58	0.1	52.60	52.50	17.9	17,930	0.10%
2018/03/06	30.3	52.76	25.1	52.90	52.80	5.2	18,836	0.03%
2018/03/05	517.2	53.29	12.4	52.87	52.60	504.8	19,210	2.63%	大買/鉅額交易
2018/03/02	35	53.25	20	53.63	53.30	15	19,274	0.08%
2018/03/01	14	53.90	0.1	53.90	53.90	13.9	19,367	0.07%
2018/02/27	0	0.00	4	54.70	54.50	-4	19,397	-0.02%
2018/02/26	0.2	54.20	0	0.00	54.30	0.2	19,415	0.00%
2018/02/23	0.2	54.50	7.1	54.70	54.70	-7	19,762	-0.04%
2018/02/22	8.4	53.93	29	53.71	54.20	-20.6	20,668	-0.10%
2018/02/21	23	53.68	33.4	54.09	54.00	-10.4	21,958	-0.05%
2018/02/12	45	53.26	28	53.63	53.00	17	22,058	0.08%
2018/02/09	45.1	52.59	19	52.85	52.80	26.1	21,999	0.12%
2018/02/08	11	53.18	24.1	53.32	53.30	-13.1	21,798	-0.06%
2018/02/07	10	52.67	55.2	52.55	52.70	-45.2	21,929	-0.21%
2018/02/06	120.2	51.23	30	50.75	50.80	90.2	21,788	0.41%	大買/
2018/02/05	12.1	53.64	18	53.75	54.10	-5.9	21,376	-0.03%
2018/02/02	32	54.46	57	54.73	54.70	-25	21,222	-0.12%
2018/02/01	18.1	54.80	28	54.97	54.80	-9.9	21,287	-0.05%
2018/01/31	23	54.60	18	54.30	54.60	5	21,223	0.02%
2018/01/30	37	54.59	28.1	54.86	54.40	8.9	21,082	0.04%
2018/01/29	18.2	55.00	8.2	55.09	55.20	9.9	21,006	0.05%
2018/01/26	100	54.95	18.1	54.90	54.70	81.9	20,866	0.39%
2018/01/25	51	55.56	44	55.81	55.60	7	20,658	0.03%
2018/01/24	40	55.26	55.1	55.31	55.70	-15.1	20,570	-0.07%
2018/01/23	32	55.68	41	55.90	56.00	-9	20,526	-0.04%
2018/01/22	67	55.47	55	55.74	55.60	12	20,628	0.06%
2018/01/19	12.1	56.10	2.8	55.91	56.00	9.3	20,908	0.04%
2018/01/18	15.1	56.00	23	56.10	55.90	-7.9	20,836	-0.04%
2018/01/17	11	55.99	15.3	56.18	56.30	-4.3	20,787	-0.02%
2018/01/16	5.1	56.48	61	56.46	56.60	-55.9	20,659	-0.27%
2018/01/15	3	56.23	29	56.31	56.50	-26	20,518	-0.13%
2018/01/12	6	55.70	6.7	55.58	55.60	-0.7	20,278	0.00%
2018/01/11	10	55.20	19	55.51	55.40	-9	20,202	-0.04%
2018/01/10	44	55.84	33.1	56.22	55.60	10.9	20,285	0.05%
2018/01/09	0	0.00	11	55.49	55.80	-11	20,010	-0.05%
2018/01/08	7	55.16	18	55.58	55.70	-11	20,036	-0.05%
2018/01/05	35	55.33	25.1	55.47	55.70	9.9	19,793	0.05%
2018/01/04	3.1	55.04	70.2	55.28	55.40	-67.1	19,585	-0.34%
2018/01/03	2	55.10	78	55.04	55.20	-76	19,635	-0.39%
2018/01/02	11	53.84	6	53.95	54.20	5	19,235	0.03%