國泰金 (2882)-元富-城東券商分點個股進出

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
55.1
漲跌
▼0.4
漲幅
-0.72%
成交量
56,175張
產業
上市金融類股
2546人加入追蹤

立即追蹤
本地時間:14:30

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

國泰金 (2882)籌碼相關－元富-城東券商分點個股進出

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

元富-城東券商分點個股進出
元富-城東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
2024/05/13	70.2	55.40	16	55.37	55.10	54.2	26,962	0.20%
2024/05/10	73.1	54.12	110	54.86	55.50	-36.9	26,191	-0.14%	大賣/
2024/05/09	10.7	52.18	12	51.73	51.70	-1.3	24,534	-0.01%
2024/05/08	1	50.70	13.4	50.90	50.90	-12.4	24,131	-0.05%
2024/05/07	2.3	50.87	260.4	50.81	50.90	-258.1	24,147	-1.07%	大賣/鉅額交易
2024/05/06	162.5	51.08	14.4	51.04	50.90	148.2	24,031	0.62%	大買/鉅額交易
2024/05/03	16	50.48	11.4	50.42	50.20	4.6	23,755	0.02%
2024/05/02	16.2	50.34	10.5	50.35	50.30	5.7	23,703	0.02%
2024/04/30	18.5	50.92	13	50.85	50.50	5.5	23,517	0.02%
2024/04/29	3.4	50.31	226.3	50.20	50.80	-222.9	23,098	-0.96%	大賣/鉅額交易
2024/04/26	1	48.95	13	49.08	48.90	-12	22,340	-0.05%
2024/04/25	18.3	48.50	2	48.65	48.55	16.3	22,428	0.07%
2024/04/24	4	49.40	80	49.35	49.25	-76	22,385	-0.34%
2024/04/23	5	48.75	88	48.80	48.75	-83	22,603	-0.37%
2024/04/22	1.4	48.34	10	48.25	48.40	-8.6	22,828	-0.04%
2024/04/19	29.1	47.49	5.6	47.50	47.45	23.5	22,753	0.10%
2024/04/18	6.2	47.77	3	48.40	48.45	3.2	22,431	0.01%
2024/04/17	27	47.94	3	48.00	47.90	24	22,340	0.11%
2024/04/16	203.7	48.03	26.1	48.14	47.85	177.6	22,176	0.80%	大買/鉅額交易
2024/04/15	18	48.92	21	48.89	48.95	-3	21,808	-0.01%
2024/04/12	55.2	49.13	32.1	49.33	49.05	23.1	21,657	0.11%
2024/04/11	105.5	49.87	142	49.87	49.70	-36.5	21,353	-0.17%	大買/大賣/
2024/04/10	20.9	48.93	7.3	48.96	48.75	13.6	20,845	0.07%
2024/04/09	1,242	49.38	273	49.35	49.45	969	20,642	4.69%	大買/大賣/鉅額交易
2024/04/08	4.1	47.88	11.1	48.09	48.35	-7.1	20,144	-0.04%
2024/04/03	36.3	48.30	6	48.11	48.05	30.3	20,142	0.15%
2024/04/02	1	48.85	6.5	48.79	48.95	-5.5	20,059	-0.03%
2024/04/01	2	48.70	91	49.01	48.95	-89	20,092	-0.44%
2024/03/29	0.1	48.40	19	48.46	48.65	-18.9	19,929	-0.09%
2024/03/28	17	48.11	3	48.32	48.25	14	19,806	0.07%
2024/03/27	2	48.10	0	0.00	48.20	2	19,792	0.01%
2024/03/26	2	47.95	16	48.18	48.35	-14	19,800	-0.07%
2024/03/25	15.2	48.13	12	48.13	48.10	3.2	19,822	0.02%
2024/03/22	58.5	48.70	30.8	48.74	48.55	27.7	19,755	0.14%
2024/03/21	12	48.21	814.7	48.44	48.55	-802.7	19,329	-4.15%	大賣/鉅額交易
2024/03/20	41.6	47.62	14	47.79	47.50	27.6	19,083	0.14%
2024/03/19	2	47.50	31	47.77	47.75	-29	19,384	-0.15%
2024/03/18	4.2	47.58	25.8	47.56	47.55	-21.5	19,301	-0.11%
2024/03/15	113.4	47.75	32.4	48.03	47.65	81	19,158	0.42%	大買/
2024/03/14	107.2	48.09	963.8	47.97	48.30	-856.6	18,269	-4.69%	大買/大賣/鉅額交易
2024/03/13	18.2	46.65	65.1	46.66	46.80	-46.9	17,370	-0.27%
2024/03/12	4.2	46.38	69.1	46.34	46.50	-64.9	17,141	-0.38%
2024/03/11	105.2	46.02	836.4	46.22	46.05	-731.2	16,726	-4.37%	大買/大賣/鉅額交易
2024/03/08	151.2	45.14	35	45.18	45.30	116.2	16,215	0.72%	大買/鉅額交易
2024/03/07	12	44.67	13	44.92	44.85	-1	15,741	-0.01%
2024/03/06	18	44.63	17.1	44.71	44.55	1	15,652	0.01%
2024/03/05	0	44.75	2	44.80	44.65	-2	15,917	-0.01%
2024/03/04	10	44.68	11	44.75	44.65	-1	15,905	-0.01%
2024/03/01	12.1	44.75	7	44.94	44.65	5.1	15,930	0.03%
2024/02/29	37.2	44.68	65.5	44.64	45.05	-28.3	15,994	-0.18%
2024/02/27	9	44.29	2	44.48	44.30	7	15,657	0.04%
2024/02/26	9.5	44.33	4	44.40	44.30	5.5	15,576	0.04%
2024/02/23	15.1	44.68	0.1	44.80	44.45	15	15,466	0.10%
2024/02/22	9	44.74	1	44.75	44.90	8	15,679	0.05%
2024/02/21	4.1	44.78	6	44.85	44.75	-1.9	15,691	-0.01%
2024/02/20	5.1	44.90	5.4	44.94	45.10	-0.2	15,713	0.00%
2024/02/19	17.6	44.90	22	44.95	45.00	-4.4	15,792	-0.03%
2024/02/16	8.8	44.39	26	44.39	44.55	-17.2	15,816	-0.11%
2024/02/15	12.1	44.07	20	44.07	44.05	-7.9	15,933	-0.05%
2024/02/05	9.5	43.91	0	0.00	43.90	9.5	15,847	0.06%
2024/02/02	5	44.07	1	44.45	44.10	4	15,646	0.03%
2024/02/01	0.1	44.30	13	44.39	44.45	-12.9	15,568	-0.08%
2024/01/31	0	44.15	4	43.99	44.15	-4	15,471	-0.03%
2024/01/30	18.3	43.97	0	0.00	43.90	18.3	15,388	0.12%
2024/01/29	2.1	44.38	0	0.00	44.40	2.1	15,324	0.01%
2024/01/26	6	44.38	2	44.50	44.50	4	15,340	0.03%
2024/01/25	0	0.00	2	44.30	44.35	-2	15,366	-0.01%
2024/01/24	6	44.27	0	0.00	44.20	6	15,325	0.04%
2024/01/23	1.2	44.07	7.9	44.12	44.20	-6.7	15,272	-0.04%
2024/01/22	3.1	43.90	6	43.90	43.85	-2.9	15,315	-0.02%
2024/01/19	9.2	43.17	7.5	43.71	43.80	1.7	15,261	0.01%
2024/01/18	4	43.26	0	0.00	43.30	4	15,132	0.03%
2024/01/17	24.8	43.57	6	43.50	43.30	18.8	14,958	0.13%
2024/01/16	65.2	44.10	3	43.87	44.00	62.2	14,499	0.43%
2024/01/15	0.1	44.60	3	44.58	44.45	-2.9	14,262	-0.02%
2024/01/12	13.1	44.55	0	0.00	44.50	13.1	14,417	0.09%
2024/01/11	1	44.70	1	44.65	44.60	0	14,442	0.00%
2024/01/10	13	44.77	0	0.00	44.70	13	14,537	0.09%
2024/01/09	10	44.81	2	45.00	44.75	8	14,551	0.05%
2024/01/08	8	45.08	7	45.31	45.10	1	14,471	0.01%
2024/01/05	5	44.75	5	44.88	44.85	0	14,492	0.00%
2024/01/04	22.7	44.80	0	0.00	44.70	22.7	14,633	0.15%
2024/01/03	12.1	44.87	217	44.87	44.95	-204.9	14,958	-1.37%	大賣/鉅額交易
2024/01/02	16.1	45.36	0.5	45.40	45.50	15.6	14,818	0.11%
2023/12/29	10.1	45.65	218	45.58	45.75	-207.9	14,897	-1.40%	大賣/鉅額交易
2023/12/28	7.1	45.50	8	45.68	45.80	-0.9	15,058	-0.01%
2023/12/27	8	45.46	14	45.22	45.45	-6	15,076	-0.04%
2023/12/26	15	45.08	1	45.20	45.20	14	15,031	0.09%
2023/12/25	1	44.75	16	45.05	44.85	-15	15,071	-0.10%
2023/12/22	14.2	44.75	105	44.65	44.65	-90.8	15,129	-0.60%	大賣/
2023/12/21	2	44.68	0	0.00	44.70	2	15,143	0.01%
2023/12/20	2	44.83	0	0.00	44.85	2	15,167	0.01%
2023/12/19	10.5	44.96	15	45.05	44.90	-4.5	15,132	-0.03%
2023/12/18	3.1	45.42	1	45.65	45.50	2.1	15,242	0.01%
2023/12/15	1.1	45.71	22	45.78	45.85	-20.9	15,385	-0.14%
2023/12/14	106.1	45.35	15	45.78	45.90	91	15,090	0.60%	大買/
2023/12/13	18.3	44.73	1	44.65	44.70	17.3	14,626	0.12%
2023/12/12	28.1	44.70	0	0.00	44.75	28.1	14,668	0.19%
2023/12/11	10	44.88	0	0.00	44.85	10	14,610	0.07%
2023/12/08	5.3	44.87	10	44.90	44.85	-4.8	14,513	-0.03%
2023/12/07	6.1	44.99	0.1	45.05	45.00	6	14,380	0.04%
2023/12/06	4	45.55	13	45.73	45.45	-9	14,160	-0.06%
2023/12/05	13.1	45.52	0	0.00	45.55	13.1	14,051	0.09%
2023/12/04	1.5	46.07	0	0.00	46.25	1.5	13,799	0.01%
2023/12/01	17.1	46.06	0	0.00	46.05	17.1	13,838	0.12%
2023/11/30	113	46.10	6	46.23	46.50	107	13,738	0.78%	大買/鉅額交易
2023/11/29	1.1	45.84	0	0.00	45.75	1.1	13,300	0.01%
2023/11/28	38	45.76	2	45.93	46.00	36	13,420	0.27%
2023/11/27	21.7	45.88	12	45.80	45.75	9.7	13,497	0.07%
2023/11/24	6	46.25	1	46.45	46.30	5	13,412	0.04%
2023/11/22	53	46.15	9	46.14	46.30	44	13,527	0.33%
2023/11/21	87.4	46.19	14	46.13	46.15	73.4	13,506	0.54%
2023/11/20	10.1	45.60	32.1	45.67	45.70	-22	13,372	-0.16%
2023/11/17	205	45.90	91.1	45.80	45.80	113.9	13,436	0.85%	大買/鉅額交易
2023/11/16	104.1	45.80	10	45.60	45.65	94.1	13,339	0.71%	大買/
2023/11/15	332.1	45.60	6.2	45.79	45.75	325.9	13,178	2.47%	大買/鉅額交易
2023/11/14	0	0.00	3	45.52	45.45	-3	12,979	-0.02%
2023/11/13	7.2	45.31	17	45.38	45.25	-9.8	12,936	-0.08%
2023/11/10	2	44.95	0	0.00	44.95	2	12,999	0.02%
2023/11/09	1	45.10	3	45.15	45.15	-2	13,107	-0.02%
2023/11/08	5	45.10	2.3	45.12	45.05	2.7	13,393	0.02%
2023/11/07	0	0.00	1	45.00	45.20	-1	13,574	-0.01%
2023/11/06	2.1	45.35	0.8	45.45	45.35	1.3	13,650	0.01%
2023/11/03	0	0.00	2	45.00	45.35	-2	13,730	-0.01%
2023/11/02	0	0.00	8	44.69	44.85	-8	13,962	-0.06%
2023/11/01	0.1	44.25	20	44.35	44.30	-19.9	13,947	-0.14%
2023/10/31	21.1	43.90	0	0.00	43.90	21.1	14,171	0.15%
2023/10/30	14.1	43.93	2	44.10	43.95	12.1	14,634	0.08%
2023/10/27	1	44.20	0	0.00	44.20	1	15,080	0.01%
2023/10/26	11.1	43.86	2	43.93	43.85	9.1	15,462	0.06%
2023/10/25	5	44.20	0	0.00	44.15	5	15,491	0.03%
2023/10/24	9	44.10	5	44.05	44.15	4	15,975	0.03%
2023/10/23	11.3	44.09	2	44.65	44.10	9.3	16,353	0.06%
2023/10/20	32	44.13	2	44.90	44.70	30	16,283	0.18%
2023/10/19	6.2	45.03	2	45.25	45.10	4.2	16,017	0.03%
2023/10/18	3.3	45.21	5.1	45.43	45.60	-1.8	15,992	-0.01%
2023/10/17	2	45.30	1	45.45	45.25	1	15,862	0.01%
2023/10/16	0.4	45.32	11	45.38	45.50	-10.6	16,036	-0.07%
2023/10/13	9.3	45.53	1	45.35	45.30	8.3	16,348	0.05%
2023/10/12	15	45.87	8	45.97	46.15	7	16,565	0.04%
2023/10/11	0.1	45.85	30	45.33	45.95	-29.9	16,466	-0.18%
2023/10/06	1	44.50	7	44.52	44.55	-6	16,194	-0.04%
2023/10/05	1.1	43.65	0.5	44.10	44.05	0.6	16,381	0.00%
2023/10/04	15.4	43.56	0	0.00	43.55	15.4	16,486	0.09%
2023/10/03	22.2	44.05	0	0.00	44.00	22.2	16,314	0.14%
2023/10/02	6	44.50	5	44.55	44.50	1	16,316	0.01%
2023/09/28	17	44.77	4	44.88	44.55	13	16,601	0.08%
2023/09/27	4	44.47	2	44.52	44.60	2	16,568	0.01%
2023/09/26	7.2	44.45	0.1	44.70	44.45	7.1	16,547	0.04%
2023/09/25	2.5	44.88	0	0.00	44.85	2.5	16,456	0.02%
2023/09/22	0.1	44.85	0	0.00	44.70	0.1	16,512	0.00%
2023/09/21	7.1	44.98	0	0.00	44.90	7.1	16,526	0.04%
2023/09/20	4	45.85	0	0.00	45.70	4	16,348	0.02%
2023/09/19	0.6	46.42	0	0.00	46.35	0.6	16,310	0.00%
2023/09/18	0.1	46.45	0	0.00	46.40	0.1	16,393	0.00%
2023/09/15	27.3	46.87	1	46.85	46.65	26.3	16,421	0.16%
2023/09/14	5	46.70	4	46.88	46.90	1	16,289	0.01%
2023/09/12	5	46.15	5	46.38	46.65	0	16,622	0.00%
2023/09/11	0	46.35	3	46.50	46.55	-3	16,620	-0.02%
2023/09/08	2	45.95	7.1	46.04	46.30	-5.1	16,744	-0.03%
2023/09/07	0.2	45.80	0	0.00	45.70	0.2	17,001	0.00%
2023/09/06	9.4	45.97	0	0.00	45.80	9.4	17,246	0.05%
2023/09/05	0	0.00	2	46.50	46.45	-2	17,354	-0.01%
2023/09/04	294.4	46.47	4.1	46.45	46.65	290.3	17,791	1.63%	大買/鉅額交易
2023/09/01	706	46.56	1,009	46.53	46.60	-303	18,058	-1.68%	大買/大賣/鉅額交易
2023/08/31	15.2	45.65	0	0.00	45.60	15.2	17,967	0.08%
2023/08/30	2	45.85	0	0.00	46.10	2	18,138	0.01%
2023/08/29	0.6	45.60	19	45.80	46.05	-18.4	18,240	-0.10%
2023/08/28	6.1	44.57	44.2	45.27	45.40	-38.1	18,361	-0.21%
2023/08/25	0.1	44.55	0	0.00	44.50	0.1	19,481	0.00%
2023/08/24	3.1	44.53	0	0.00	44.65	3.1	19,716	0.02%
2023/08/23	1,733.3	44.82	15	44.85	44.70	1,718.3	20,015	8.58%	大買/鉅額交易
2023/08/22	3.1	45.04	0	0.00	45.00	3.1	20,119	0.02%
2023/08/21	3.2	45.30	28.1	45.36	45.40	-24.9	20,286	-0.12%
2023/08/18	1	45.30	0	0.00	45.20	1	20,446	0.00%
2023/08/17	7.5	45.39	5	45.50	45.30	2.5	20,594	0.01%
2023/08/16	4	45.10	5	45.10	45.10	-1	20,645	0.00%
2023/08/15	1.1	45.40	7	45.34	45.40	-5.9	21,046	-0.03%
2023/08/14	9	45.20	9.5	45.24	45.40	-0.5	21,344	0.00%
2023/08/11	11	46.63	0	0.00	46.45	11	21,395	0.05%
2023/08/10	1	46.45	0	0.00	46.60	1	21,437	0.00%
2023/08/09	7	46.49	4	46.44	46.45	3	21,514	0.01%
2023/08/08	2	46.76	38	46.96	47.05	-36	21,727	-0.17%
2023/08/07	0	46.50	0.4	46.55	46.45	-0.4	21,777	0.00%
2023/08/04	0	0.00	1	46.40	46.30	-1	21,795	0.00%
2023/08/02	1,617	46.45	6	46.38	46.20	1,611	21,721	7.42%	大買/鉅額交易
2023/08/01	0	0.00	1,693.2	46.66	47.25	-1,693.2	21,359	-7.93%	大賣/鉅額交易
2023/07/31	10.4	46.09	17	45.91	45.75	-6.6	20,808	-0.03%
2023/07/28	0.1	45.75	3	45.70	45.75	-2.9	20,486	-0.01%
2023/07/27	26	45.88	28.8	45.96	46.00	-2.8	20,452	-0.01%
2023/07/26	9.2	45.32	253	45.15	45.35	-243.8	20,136	-1.21%	大賣/鉅額交易
2023/07/25	5.1	44.27	8	44.48	44.55	-2.9	19,903	-0.01%
2023/07/24	6.5	44.09	0	0.00	44.20	6.5	19,925	0.03%
2023/07/21	0	44.40	1	44.40	44.40	-1	20,007	0.00%
2023/07/20	12	44.77	16.2	44.64	44.75	-4.2	20,025	-0.02%
2023/07/19	21	44.59	34	45.01	44.50	-13	19,914	-0.07%
2023/07/18	7.1	45.14	7	45.09	45.05	0.1	19,807	0.00%
2023/07/17	5.1	44.90	59.1	44.61	45.00	-53.9	19,538	-0.28%
2023/07/14	4	44.03	22	43.83	44.10	-18	19,244	-0.09%
2023/07/13	37	43.84	15.6	44.06	43.60	21.4	19,219	0.11%
2023/07/12	1.1	44.00	29	43.82	44.00	-27.9	19,104	-0.15%
2023/07/11	20	43.55	40	43.58	43.60	-20	19,068	-0.10%
2023/07/10	0.2	42.87	1	42.60	42.65	-0.8	19,014	0.00%
2023/07/07	8.3	42.15	7.1	42.16	42.25	1.2	18,995	0.01%
2023/07/06	20.2	42.62	5	42.92	42.50	15.2	18,948	0.08%
2023/07/05	10	43.29	16	43.38	43.20	-6	18,679	-0.03%
2023/07/04	16.1	43.19	0	0.00	43.05	16.1	18,804	0.09%
2023/07/03	3	43.23	0	0.00	43.30	3	18,884	0.02%
2023/06/30	20	43.34	0	0.00	43.15	20	19,065	0.11%
2023/06/29	7.7	43.57	0	0.00	43.40	7.7	19,023	0.04%
2023/06/28	12.3	43.59	1	43.50	43.65	11.3	18,959	0.06%
2023/06/27	15.1	44.10	79.2	44.13	44.15	-64.1	18,865	-0.34%
2023/06/26	22.2	44.06	11	44.07	44.05	11.2	18,810	0.06%
2023/06/21	31	44.36	4	44.41	44.40	27	18,796	0.14%
2023/06/20	10.1	44.15	11	44.23	44.35	-0.9	18,939	0.00%
2023/06/19	307.1	43.97	0	0.00	43.90	307.1	19,245	1.60%	大買/鉅額交易
2023/06/16	13.1	44.12	0	0.00	43.90	13.1	19,296	0.07%
2023/06/15	89.1	44.42	22	44.37	44.35	67.1	19,510	0.34%
2023/06/14	6.2	44.44	37.3	44.52	44.60	-31.2	19,815	-0.16%
2023/06/13	43.2	44.01	8	44.03	44.10	35.2	20,165	0.17%
2023/06/12	79.3	44.54	3	44.45	44.05	76.3	20,040	0.38%
2023/06/09	67	44.61	200	44.50	44.60	-133	20,220	-0.66%	大賣/鉅額交易
2023/06/08	291.5	44.65	10	44.85	44.60	281.5	20,265	1.39%	大買/鉅額交易
2023/06/07	6	45.11	1	45.40	45.40	5	20,307	0.02%
2023/06/06	2.2	45.25	90.2	45.30	45.25	-88.1	20,210	-0.44%
2023/06/05	3.1	45.49	330.2	45.59	45.25	-327.1	20,213	-1.62%	大賣/鉅額交易
2023/06/02	4	44.08	3	44.18	44.45	1	19,891	0.01%
2023/06/01	8.1	44.01	0.2	44.15	44.00	7.9	19,911	0.04%
2023/05/31	6.6	44.57	27.1	44.51	44.30	-20.5	19,733	-0.10%
2023/05/30	12	44.64	0	0.00	44.50	12	18,585	0.06%
2023/05/29	11.1	45.29	18	45.14	44.75	-6.9	18,760	-0.04%
2023/05/26	8.2	43.90	3	44.15	43.90	5.2	18,509	0.03%
2023/05/25	14.1	44.18	3.5	44.22	44.05	10.6	18,466	0.06%
2023/05/24	11	44.44	6.2	44.63	44.80	4.8	18,428	0.03%
2023/05/23	9	44.87	5.2	45.10	44.80	3.8	18,451	0.02%
2023/05/22	20.6	45.16	11	45.35	45.15	9.6	18,615	0.05%
2023/05/19	19	44.74	100.3	45.02	45.15	-81.3	18,867	-0.43%
2023/05/18	14	44.17	12.4	44.37	44.40	1.6	18,393	0.01%
2023/05/17	0.1	43.74	22	43.89	43.95	-21.9	18,294	-0.12%
2023/05/16	0.1	43.55	10	43.60	43.60	-9.9	18,227	-0.05%
2023/05/15	3.5	42.66	10	43.21	43.35	-6.5	18,107	-0.04%
2023/05/12	17.2	42.81	25	43.09	42.65	-7.9	18,034	-0.04%
2023/05/11	5.5	43.31	55	43.51	43.70	-49.5	17,729	-0.28%
2023/05/10	4	42.86	0	0.00	43.05	4	17,471	0.02%
2023/05/09	1	43.35	27	43.31	43.50	-26	17,476	-0.15%
2023/05/08	0.6	42.71	15	42.93	43.05	-14.4	17,565	-0.08%
2023/05/05	1	42.50	4	42.48	42.65	-3	17,742	-0.02%
2023/05/04	4.1	42.18	5	42.35	42.50	-0.9	18,392	0.00%
2023/05/03	10.1	42.22	3	42.40	42.40	7.1	18,694	0.04%
2023/05/02	10.1	42.02	7.2	42.21	42.50	2.8	19,081	0.01%
2023/04/28	7	42.06	14	42.41	42.45	-7	19,559	-0.04%
2023/04/27	0	42.23	7	42.20	42.25	-7	19,728	-0.04%
2023/04/26	5.1	42.15	2	42.45	42.35	3.1	19,928	0.02%
2023/04/25	4.2	42.55	2	42.95	42.60	2.2	20,081	0.01%
2023/04/24	14.6	42.49	0	0.00	42.65	14.6	20,163	0.07%
2023/04/21	3.1	42.70	0	0.00	42.70	3.1	20,326	0.02%
2023/04/20	3.1	42.65	1	42.95	42.95	2.1	20,474	0.01%
2023/04/19	16.1	42.71	3.4	43.08	42.75	12.7	21,138	0.06%
2023/04/18	9	43.04	2	43.20	43.10	7	21,287	0.03%
2023/04/17	4.1	43.09	4	43.13	43.20	0.1	21,528	0.00%
2023/04/14	0	0.00	2	42.88	43.15	-2	21,676	-0.01%
2023/04/13	0	42.73	35	42.69	42.60	-35	21,991	-0.16%
2023/04/12	0	42.85	9	42.89	42.95	-9	23,366	-0.04%
2023/04/11	0	42.60	2.2	42.62	42.65	-2.2	23,436	-0.01%
2023/04/10	0.6	42.46	1	42.50	42.55	-0.4	23,472	0.00%
2023/04/07	1.1	42.11	5	42.31	42.25	-3.9	23,431	-0.02%
2023/04/06	4.1	41.71	5	41.99	42.00	-0.9	23,302	0.00%
2023/03/31	0	41.80	8	41.88	41.80	-8	23,594	-0.03%
2023/03/30	6.5	41.54	2	41.55	41.60	4.5	23,594	0.02%
2023/03/29	1.1	41.62	0	0.00	41.85	1.1	23,677	0.00%
2023/03/28	631.3	41.55	10	41.57	41.55	621.3	23,992	2.59%	大買/鉅額交易
2023/03/27	5.5	41.13	0	0.00	41.35	5.5	24,166	0.02%
2023/03/24	1,011.8	41.25	2	41.30	41.30	1,009.8	24,527	4.12%	大買/鉅額交易
2023/03/23	6.2	41.13	16	41.22	41.55	-9.8	24,585	-0.04%
2023/03/22	12.5	41.22	83	41.24	41.35	-70.5	24,551	-0.29%
2023/03/21	7	40.71	4	40.71	40.75	3	24,426	0.01%
2023/03/20	27.8	40.23	3	40.25	40.20	24.8	24,598	0.10%
2023/03/17	15.6	41.03	41	41.11	41.00	-25.4	24,387	-0.10%
2023/03/16	29.3	40.73	211	40.70	40.50	-181.7	24,373	-0.75%	大賣/鉅額交易
2023/03/15	17	41.77	14	41.86	41.50	3	24,276	0.01%
2023/03/14	35.4	41.63	9	41.64	41.55	26.4	24,661	0.11%
2023/03/13	45.8	42.10	56	42.18	42.30	-10.2	24,935	-0.04%
2023/03/10	29.2	42.86	5	42.93	42.70	24.2	25,078	0.10%
2023/03/09	0	43.65	2	43.68	43.65	-2	25,129	-0.01%
2023/03/08	6.7	43.54	6	43.62	43.75	0.7	25,940	0.00%
2023/03/07	1	43.65	18	43.66	43.75	-17	26,525	-0.06%
2023/03/06	1	43.40	61	43.52	43.60	-60	26,702	-0.22%
2023/03/03	2.1	42.91	4	42.95	42.90	-1.9	26,792	-0.01%
2023/03/02	2.1	43.00	14	42.90	43.00	-11.9	26,977	-0.04%
2023/03/01	59.2	42.85	0	0.00	42.75	59.2	27,137	0.22%
2023/02/24	0.1	43.47	6	43.55	43.45	-5.9	26,962	-0.02%
2023/02/23	10.1	43.33	5.1	43.39	43.30	5	26,909	0.02%
2023/02/22	29.6	43.32	56	43.35	43.35	-26.4	26,842	-0.10%
2023/02/21	43.1	43.77	9	43.77	43.85	34.1	26,799	0.13%
2023/02/20	69	44.29	81.3	44.21	44.45	-12.3	26,879	-0.05%
2023/02/17	36.3	43.72	95.3	43.84	44.00	-59	26,840	-0.22%
2023/02/16	10.1	42.99	44	43.13	43.05	-33.9	26,950	-0.13%
2023/02/15	54.3	43.08	10	43.60	42.95	44.3	27,722	0.16%
2023/02/14	30	43.30	134.3	43.46	43.60	-104.3	27,665	-0.38%	大賣/鉅額交易
2023/02/13	8.1	42.36	41.9	42.80	42.90	-33.8	27,674	-0.12%
2023/02/10	2	42.53	3	42.60	42.65	-1	27,777	0.00%
2023/02/09	3.2	42.64	1.1	42.70	42.60	2.1	27,815	0.01%
2023/02/08	28	42.82	9.7	42.76	42.85	18.3	27,871	0.07%
2023/02/07	47	42.91	21.6	42.98	42.80	25.4	27,990	0.09%
2023/02/06	15.3	42.76	33	42.89	42.65	-17.7	28,020	-0.06%
2023/02/03	30.4	43.44	2	43.75	43.30	28.4	27,859	0.10%
2023/02/02	4.2	43.90	108.8	43.91	44.05	-104.6	27,739	-0.38%	大賣/鉅額交易
2023/02/01	760.1	42.80	204.2	42.78	43.00	555.9	27,346	2.03%	大買/大賣/鉅額交易
2023/01/31	2.1	42.51	2.3	42.69	42.55	-0.2	27,273	0.00%
2023/01/30	3.1	42.78	26.8	42.88	42.70	-23.6	27,171	-0.09%
2023/01/17	0.1	41.96	304	41.92	42.00	-303.9	26,752	-1.14%	大賣/鉅額交易
2023/01/16	2.2	41.99	5	41.94	41.75	-2.8	26,590	-0.01%
2023/01/13	12.9	41.99	63	41.99	41.80	-50.1	27,003	-0.19%
2023/01/12	6.3	41.78	13.8	41.79	41.70	-7.5	27,100	-0.03%
2023/01/11	17.2	41.56	3	41.55	41.40	14.2	27,226	0.05%
2023/01/10	14.3	41.61	12	41.65	41.70	2.3	27,398	0.01%
2023/01/09	65.1	41.53	74.7	41.71	42.00	-9.6	27,590	-0.03%
2023/01/06	58	40.28	8	40.56	40.75	50	27,378	0.18%
2023/01/05	0	40.20	23	40.23	40.25	-23	28,347	-0.08%
2023/01/04	4.8	40.04	20	39.99	39.95	-15.1	28,290	-0.05%
2023/01/03	50.1	39.87	9.2	39.97	39.95	40.9	28,532	0.14%
2022/12/30	49.4	39.92	74.4	39.99	40.00	-25	28,201	-0.09%
2022/12/29	5	40.24	50	40.45	40.10	-45	26,812	-0.17%
2022/12/28	2	40.80	7	40.95	40.65	-5	27,146	-0.02%
2022/12/27	0.1	41.20	105	41.12	41.15	-104.9	27,356	-0.38%	大賣/鉅額交易
2022/12/26	4.2	41.04	2	41.00	41.00	2.2	27,657	0.01%
2022/12/23	110.2	40.46	16.1	41.05	41.15	94.1	28,154	0.33%	大買/
2022/12/22	2	40.15	4	40.24	40.40	-2	28,137	-0.01%
2022/12/21	3	40.00	1	40.00	40.00	2	28,540	0.01%
2022/12/20	27	40.05	4.6	40.10	40.15	22.4	28,645	0.08%
2022/12/19	70	40.23	130	40.22	40.15	-60	28,562	-0.21%	大賣/
2022/12/16	15	40.18	102.2	40.16	40.20	-87.2	28,483	-0.31%	大賣/
2022/12/15	33.4	40.52	1	40.40	40.60	32.4	28,536	0.11%
2022/12/14	6	41.01	24	40.99	40.90	-18	28,476	-0.06%
2022/12/13	3.2	40.92	0	0.00	40.95	3.2	28,389	0.01%
2022/12/12	19.2	40.47	1,012	40.55	41.00	-992.8	28,282	-3.51%	大賣/鉅額交易
2022/12/09	5	40.89	0	0.00	41.10	5	28,268	0.02%
2022/12/08	14.1	41.06	1	40.80	40.75	13.1	28,141	0.05%
2022/12/07	15	41.84	14	41.92	41.40	1	28,225	0.00%
2022/12/06	77.6	41.79	46	41.63	41.40	31.6	28,216	0.11%
2022/12/05	62.3	42.88	130	42.97	42.85	-67.7	27,965	-0.24%	大賣/
2022/12/02	1,065.5	44.06	32	44.01	44.00	1,033.5	27,585	3.75%	大買/鉅額交易
2022/12/01	124	44.01	3	44.23	44.15	121	27,673	0.44%	大買/鉅額交易
2022/11/30	111	43.51	5	43.68	43.55	106	27,240	0.39%	大買/鉅額交易
2022/11/29	5.3	42.28	17	42.63	43.45	-11.7	26,436	-0.04%
2022/11/28	12.2	41.89	1	42.25	42.00	11.2	26,038	0.04%
2022/11/25	0.2	42.64	1	42.75	42.55	-0.8	26,098	0.00%
2022/11/24	0	0.00	4	42.71	42.55	-4	26,129	-0.02%
2022/11/23	5	42.38	17.7	42.60	42.75	-12.7	26,779	-0.05%
2022/11/22	8.2	41.70	58.1	41.71	42.20	-49.9	26,833	-0.19%
2022/11/21	9	42.03	13.3	42.03	42.10	-4.2	26,610	-0.02%
2022/11/18	3	41.68	4.1	41.93	41.90	-1.1	26,485	0.00%
2022/11/17	5	41.23	7	41.26	41.55	-2	26,412	-0.01%
2022/11/16	7.3	41.85	20.5	41.79	41.70	-13.2	26,379	-0.05%
2022/11/15	2.1	42.21	16	42.29	42.40	-13.9	26,222	-0.05%
2022/11/14	5.3	41.85	7.3	41.98	41.75	-2	25,892	-0.01%
2022/11/11	30.9	41.09	141.8	41.30	41.90	-110.9	25,414	-0.44%	大賣/鉅額交易
2022/11/10	12.1	39.78	3	39.65	39.65	9.1	24,727	0.04%
2022/11/09	30	40.05	10	39.99	40.15	20	24,595	0.08%
2022/11/08	8	39.76	6	39.69	39.70	2	24,398	0.01%
2022/11/07	5	39.10	41	39.38	39.55	-36	24,294	-0.15%
2022/11/04	3.1	38.48	18.5	38.85	38.95	-15.4	24,403	-0.06%
2022/11/03	8.2	38.45	16.5	38.75	38.85	-8.3	24,406	-0.03%
2022/11/02	49	37.76	49	38.16	38.50	0	24,309	0.00%
2022/11/01	2.1	37.61	5	37.91	38.10	-2.9	24,291	-0.01%
2022/10/31	0.6	38.10	5	38.30	37.80	-4.4	24,394	-0.02%
2022/10/28	10	38.10	1	38.05	38.25	9	24,292	0.04%
2022/10/27	16	38.70	76.5	38.75	38.50	-60.5	24,119	-0.25%
2022/10/26	4.3	38.39	33	38.48	38.50	-28.7	24,305	-0.12%
2022/10/25	13.2	37.41	12.5	37.33	37.50	0.7	24,108	0.00%
2022/10/24	3	37.15	33.2	37.21	37.00	-30.2	24,068	-0.13%
2022/10/21	128.8	36.91	524	36.87	36.55	-395.2	24,012	-1.65%	大買/大賣/鉅額交易
2022/10/20	36.1	37.46	24	37.55	37.85	12.1	23,418	0.05%
2022/10/19	16.4	38.11	25	38.28	38.30	-8.6	23,093	-0.04%
2022/10/18	21	37.88	59	37.87	38.15	-38	22,896	-0.17%
2022/10/17	584.3	37.82	31.1	37.71	37.65	553.3	22,912	2.41%	大買/鉅額交易
2022/10/14	24	37.82	11	38.22	37.65	13	22,757	0.06%
2022/10/13	311.8	38.29	35	37.53	37.45	276.8	22,489	1.23%	大買/鉅額交易
2022/10/12	45.1	39.44	36	39.78	39.55	9.1	21,438	0.04%
2022/10/11	19.5	39.65	55	39.59	39.60	-35.5	21,428	-0.17%
2022/10/07	10.2	40.69	62	40.80	40.50	-51.9	21,263	-0.24%
2022/10/06	0	0.00	8	41.11	40.80	-8	21,251	-0.04%
2022/10/05	6	41.11	27	40.84	40.75	-21	21,353	-0.10%
2022/10/04	50	39.19	513	39.14	39.55	-463	21,088	-2.20%	大賣/鉅額交易
2022/10/03	27.1	39.07	5	39.10	39.00	22.1	20,804	0.11%
2022/09/30	45.1	39.47	15	39.71	39.95	30.1	20,796	0.14%
2022/09/29	5.2	39.91	14	39.85	40.15	-8.8	20,805	-0.04%
2022/09/28	75.2	40.02	57	40.00	39.80	18.2	20,810	0.09%
2022/09/27	196.6	41.11	0	0.00	40.95	196.6	20,639	0.95%	大買/鉅額交易
2022/09/26	48.1	41.33	65	41.31	41.50	-16.9	21,366	-0.08%
2022/09/23	10.1	41.80	12	42.04	42.10	-1.9	21,834	-0.01%
2022/09/22	151.1	41.58	30	41.85	41.65	121.1	22,219	0.55%	大買/鉅額交易
2022/09/21	39.1	42.61	0	0.00	42.55	39.1	22,120	0.18%
2022/09/20	1	43.00	0	0.00	43.05	1	22,130	0.00%
2022/09/19	5	42.80	5	42.84	42.75	0	22,164	0.00%
2022/09/16	12.2	42.71	0	0.00	42.80	12.2	22,159	0.05%
2022/09/15	5	42.76	4	43.20	43.10	1	22,064	0.00%
2022/09/14	53.1	42.68	50	42.74	42.85	3.1	22,111	0.01%
2022/09/13	19.5	43.73	20	44.07	43.65	-0.5	22,175	0.00%
2022/09/12	1	43.80	70	43.92	44.05	-69	22,134	-0.31%
2022/09/08	79.3	43.11	51	43.24	43.15	28.3	22,224	0.13%
2022/09/07	47.3	43.28	0	0.00	43.15	47.3	22,064	0.21%
2022/09/06	1.2	44.20	0	0.00	44.25	1.2	21,669	0.01%
2022/09/05	4.2	43.98	10	44.00	44.05	-5.8	21,726	-0.03%
2022/09/02	7.1	44.13	14	44.14	44.05	-6.9	21,799	-0.03%
2022/09/01	21.3	44.16	9	44.49	44.55	12.3	21,565	0.06%
2022/08/31	6.2	44.60	4	44.65	44.55	2.2	21,355	0.01%
2022/08/30	132.6	44.61	1	44.70	44.45	131.6	21,176	0.62%	大買/鉅額交易
2022/08/29	21.1	45.63	0	0.00	45.60	21.1	20,453	0.10%
2022/08/26	1.1	46.85	6.3	46.94	46.75	-5.2	20,276	-0.03%
2022/08/25	1.2	46.69	0.5	46.70	46.55	0.7	20,411	0.00%
2022/08/24	2	46.23	0.3	46.40	46.35	1.7	20,674	0.01%
2022/08/23	7.6	46.40	4.5	46.45	46.35	3	21,202	0.01%
2022/08/22	7.2	47.00	0	0.00	46.85	7.2	21,431	0.03%
2022/08/19	0.1	47.41	1	47.50	47.50	-0.9	21,698	0.00%
2022/08/18	0	47.30	0.1	47.30	47.25	-0.1	22,138	0.00%
2022/08/17	2	47.13	0	0.00	47.45	2	22,675	0.01%
2022/08/16	0	0.00	2	47.30	47.10	-2	22,832	-0.01%
2022/08/15	0.1	47.40	1	47.50	47.30	-0.9	22,986	0.00%
2022/08/12	1	47.20	0.5	47.35	47.25	0.5	23,091	0.00%
2022/08/11	5.4	47.15	15	47.08	47.20	-9.6	23,318	-0.04%
2022/08/10	5	46.25	8	46.36	46.40	-3	23,541	-0.01%
2022/08/09	0.1	46.10	3	46.00	46.10	-2.9	23,832	-0.01%
2022/08/08	1	46.10	3	45.57	46.15	-2	24,081	-0.01%
2022/08/05	3.7	45.59	9	45.59	45.75	-5.3	24,454	-0.02%
2022/08/04	2.1	44.76	1	44.85	44.85	1.1	24,900	0.00%
2022/08/03	7.1	44.67	1	44.80	44.95	6.1	25,328	0.02%
2022/08/02	9.7	44.64	1	44.70	44.85	8.7	25,763	0.03%
2022/08/01	27.1	45.26	0	0.00	45.45	27.1	25,797	0.10%
2022/07/29	4.1	45.57	9.5	45.79	45.50	-5.4	25,923	-0.02%
2022/07/28	1.1	45.47	1	45.55	45.80	0.1	26,137	0.00%
2022/07/27	9	45.14	0	0.00	45.25	9	26,025	0.03%
2022/07/26	4.1	45.58	0	0.00	45.60	4.1	25,939	0.02%
2022/07/25	8.1	45.46	24.5	45.55	45.55	-16.4	25,920	-0.06%
2022/07/22	6.2	44.97	5	45.05	45.00	1.2	26,096	0.00%
2022/07/21	12.6	44.51	2.1	44.61	45.05	10.5	25,997	0.04%
2022/07/20	6.2	45.53	0	0.00	44.90	6.2	25,840	0.02%
2022/07/19	153.1	44.90	2	45.00	44.95	151.1	25,852	0.58%	大買/鉅額交易
2022/07/18	12	45.00	2	44.85	45.20	10	25,908	0.04%
2022/07/15	14.2	44.23	0	0.00	44.15	14.2	25,818	0.05%
2022/07/14	0.6	45.11	0	0.00	45.00	0.6	25,713	0.00%
2022/07/13	8	45.08	87.6	45.45	45.50	-79.6	25,681	-0.31%
2022/07/12	62.2	43.97	7	44.14	43.80	55.2	25,547	0.22%
2022/07/11	1.2	44.94	10	44.90	45.05	-8.8	25,405	-0.03%
2022/07/08	14	44.99	11.5	44.79	44.80	2.5	25,391	0.01%
2022/07/07	18.5	44.71	11	45.29	45.05	7.5	25,204	0.03%
2022/07/06	72.5	45.27	2	44.95	44.95	70.5	24,767	0.28%
2022/07/05	153	46.48	42.5	46.68	46.75	110.5	24,464	0.45%	大買/鉅額交易
2022/07/04	55.8	45.32	9	45.75	45.50	46.8	24,130	0.19%
2022/07/01	61.1	50.24	110	49.83	49.70	-48.9	23,435	-0.21%	大賣/
2022/06/30	67.7	51.28	0	0.00	50.90	67.7	22,938	0.29%
2022/06/29	11.1	52.65	0	0.00	52.80	11.1	22,573	0.05%
2022/06/28	1.2	53.53	25	53.77	53.80	-23.8	22,282	-0.11%
2022/06/27	2.3	53.67	34.1	53.81	53.50	-31.8	22,246	-0.14%
2022/06/24	5	53.70	6.2	53.68	53.40	-1.2	22,146	-0.01%
2022/06/23	2.2	52.72	141	52.82	53.00	-138.8	22,070	-0.63%	大賣/鉅額交易
2022/06/22	12.3	53.72	0	0.00	53.00	12.3	21,859	0.06%
2022/06/21	1	54.50	221.5	53.91	54.20	-220.5	21,818	-1.01%	大賣/鉅額交易
2022/06/20	55	52.76	24.6	52.80	51.80	30.4	21,646	0.14%
2022/06/17	49	52.93	0.4	53.00	53.00	48.6	21,328	0.23%
2022/06/16	6.1	53.78	5.5	54.03	53.70	0.6	21,114	0.00%
2022/06/15	57.1	53.61	1	53.60	53.60	56.1	21,307	0.26%
2022/06/14	88.2	53.38	3	53.66	53.40	85.2	21,655	0.39%
2022/06/13	74.1	53.36	103	53.51	53.80	-28.9	21,737	-0.13%	大賣/
2022/06/10	55.1	54.26	0	0.00	54.80	55.1	21,637	0.25%
2022/06/09	32	54.63	2	54.85	54.80	30	21,695	0.14%
2022/06/08	10.5	54.90	5	54.90	54.80	5.5	21,644	0.03%
2022/06/07	205	54.81	12.2	54.75	54.80	192.8	21,762	0.89%	大買/鉅額交易
2022/06/06	0.1	54.76	1	54.30	54.80	-0.9	21,784	0.00%
2022/06/02	0.5	54.10	3.5	54.61	54.50	-3	22,417	-0.01%
2022/06/01	20.1	54.80	1	54.90	54.70	19.1	22,979	0.08%
2022/05/31	3	54.44	53.5	54.10	55.70	-50.5	22,896	-0.22%
2022/05/30	1.2	53.84	165.5	53.70	54.00	-164.3	22,429	-0.73%	大賣/鉅額交易
2022/05/27	7.1	52.50	81.5	52.36	52.60	-74.4	22,288	-0.33%
2022/05/26	33.5	51.59	7.1	51.79	51.50	26.4	22,215	0.12%
2022/05/25	80.3	51.10	14	51.35	51.40	66.3	22,592	0.29%
2022/05/24	59.3	52.30	6	52.08	52.00	53.3	22,536	0.24%
2022/05/23	66.3	52.28	5	52.40	52.30	61.3	22,330	0.27%
2022/05/20	94.6	53.20	8	53.18	52.90	86.6	22,422	0.39%
2022/05/19	24	52.83	16	52.70	52.70	8	22,386	0.04%
2022/05/18	224.4	54.14	40.2	53.85	54.10	184.2	22,267	0.83%	大買/鉅額交易
2022/05/17	53.7	52.80	4	52.70	52.60	49.7	22,037	0.23%
2022/05/16	44.7	53.28	33.7	53.15	53.20	11	21,829	0.05%
2022/05/13	41	54.34	2	54.55	54.30	39	21,687	0.18%
2022/05/12	30.9	54.89	283	55.04	54.10	-252.1	21,631	-1.17%	大賣/鉅額交易
2022/05/11	70.7	56.47	2.6	56.76	56.20	68.1	21,071	0.32%
2022/05/10	42.5	57.81	32.1	57.91	58.00	10.4	20,754	0.05%
2022/05/09	94.7	58.83	91	59.26	58.70	3.7	20,458	0.02%
2022/05/06	7.6	61.12	9	61.13	61.20	-1.4	20,385	-0.01%
2022/05/05	17	62.65	0	0.00	62.30	17	20,764	0.08%
2022/05/04	2	62.55	2	62.75	62.90	0	20,627	0.00%
2022/05/03	1.1	62.29	3	62.30	62.30	-1.9	21,465	-0.01%
2022/04/29	2	62.30	8.6	62.62	62.50	-6.6	21,850	-0.03%
2022/04/28	30.7	61.53	1	62.10	62.10	29.7	22,381	0.13%
2022/04/27	14.4	62.46	0.1	62.90	62.00	14.2	22,558	0.06%
2022/04/26	0.2	63.51	13.1	63.88	64.00	-12.9	22,855	-0.06%
2022/04/25	5.1	63.18	51.1	63.39	63.80	-46	23,163	-0.20%
2022/04/22	3.1	63.37	35	63.69	64.20	-31.9	23,431	-0.14%
2022/04/21	3.2	63.37	5	63.48	63.90	-1.8	24,414	-0.01%
2022/04/20	10.1	63.50	56	63.86	63.90	-45.9	25,839	-0.18%
2022/04/19	0.1	63.05	10	63.20	62.70	-9.9	26,378	-0.04%
2022/04/18	5	62.92	52	62.81	62.80	-47	27,777	-0.17%
2022/04/15	10.3	64.03	6	64.03	64.00	4.3	27,751	0.02%
2022/04/14	1	65.28	26.2	64.85	64.70	-25.2	27,884	-0.09%
2022/04/13	0	65.10	11	65.35	65.40	-11	27,974	-0.04%
2022/04/12	2	64.70	403	64.53	64.90	-401	27,981	-1.43%	大賣/鉅額交易
2022/04/11	6.2	64.75	30	64.85	64.80	-23.8	28,013	-0.09%
2022/04/08	0	0.00	1	65.00	65.00	-1	28,067	0.00%
2022/04/07	17.5	65.14	12.5	65.01	64.80	5	28,116	0.02%
2022/04/06	12	64.88	254	65.00	65.50	-242	28,488	-0.85%	大賣/鉅額交易
2022/04/01	5	64.60	35.5	64.95	65.00	-30.5	28,650	-0.11%
2022/03/31	1	64.30	25.5	64.64	64.50	-24.5	28,580	-0.09%
2022/03/30	0	0.00	6.5	64.28	64.40	-6.5	28,688	-0.02%
2022/03/29	2	63.60	3	63.63	63.80	-1	28,632	0.00%
2022/03/28	1.5	62.81	0	0.00	63.30	1.5	28,632	0.01%
2022/03/25	6	63.60	0	0.00	63.50	6	28,679	0.02%
2022/03/24	10.3	63.80	45.3	64.00	64.30	-35	28,745	-0.12%
2022/03/23	1	64.60	21.5	64.56	64.80	-20.5	28,715	-0.07%
2022/03/22	0.2	63.40	10	63.60	63.60	-9.8	28,460	-0.03%
2022/03/21	0.2	63.31	10.5	63.50	63.60	-10.3	28,562	-0.04%
2022/03/18	0	0.00	3	63.37	63.30	-3	28,550	-0.01%
2022/03/17	2.2	62.98	12	62.93	63.10	-9.8	28,392	-0.03%
2022/03/16	0	61.80	14.9	61.82	62.00	-14.9	28,028	-0.05%
2022/03/15	3.4	61.08	3.1	61.10	61.30	0.4	27,888	0.00%
2022/03/14	4	61.20	7.4	61.01	61.20	-3.4	27,942	-0.01%
2022/03/11	3.2	60.30	9.9	60.29	60.30	-6.7	28,019	-0.02%
2022/03/10	5	59.70	4.5	60.02	60.30	0.5	28,069	0.00%
2022/03/09	6.1	59.08	1.1	59.19	59.00	4.9	27,951	0.02%
2022/03/08	29.8	58.33	6	58.63	58.50	23.8	27,980	0.09%
2022/03/07	30.3	59.25	77	59.10	59.40	-46.7	27,493	-0.17%
2022/03/04	9.2	61.33	18	61.21	61.20	-8.8	27,369	-0.03%
2022/03/03	28	62.04	8	62.23	62.10	20	27,473	0.07%
2022/03/02	12	61.99	1	62.00	62.00	11	28,000	0.04%
2022/03/01	7	61.94	26.4	62.04	62.60	-19.4	28,021	-0.07%
2022/02/25	34.8	62.21	24.4	62.02	62.30	10.4	27,836	0.04%
2022/02/24	7.7	62.99	17	63.04	63.00	-9.3	27,194	-0.03%
2022/02/23	3.8	63.80	51	63.60	63.70	-47.2	26,972	-0.18%
2022/02/22	8	63.69	7.1	63.86	63.70	0.9	27,302	0.00%
2022/02/21	8	64.25	5	64.24	64.60	3	27,870	0.01%
2022/02/18	11.3	64.44	4	64.48	64.60	7.3	28,908	0.03%
2022/02/17	4.8	64.61	0	0.00	64.70	4.8	28,921	0.02%
2022/02/16	4	64.65	1.5	64.73	64.80	2.5	29,058	0.01%
2022/02/15	18.6	64.55	1.3	64.50	64.30	17.3	29,080	0.06%
2022/02/14	23.4	63.97	1	64.20	64.20	22.4	28,997	0.08%
2022/02/11	12.3	65.29	3	65.67	65.60	9.3	28,556	0.03%
2022/02/10	14.2	65.37	1	65.80	65.80	13.2	28,542	0.05%
2022/02/09	10	65.99	14	65.99	66.00	-4	28,438	-0.01%
2022/02/08	7	66.00	9.7	66.14	66.00	-2.7	28,310	-0.01%
2022/02/07	7.6	64.82	36.5	65.04	65.70	-28.9	28,037	-0.10%
2022/01/26	7.3	63.31	10.5	63.36	63.30	-3.2	27,436	-0.01%
2022/01/25	41.7	62.96	18	62.99	63.00	23.7	27,281	0.09%
2022/01/24	10.3	64.04	9	64.06	64.30	1.3	26,533	0.00%
2022/01/21	34	64.62	45	64.50	64.40	-11	26,308	-0.04%
2022/01/20	9	65.38	18	65.63	65.80	-9	25,817	-0.03%
2022/01/19	40.1	66.17	47	66.01	66.10	-6.9	25,418	-0.03%
2022/01/18	22.1	66.78	153.3	66.47	66.90	-131.2	25,119	-0.52%	大賣/鉅額交易
2022/01/17	33.1	66.71	3	66.90	66.50	30.1	24,722	0.12%
2022/01/14	62	67.26	26.5	67.56	67.70	35.5	24,258	0.15%
2022/01/13	155	66.04	106.9	65.92	67.40	48.1	23,316	0.21%	大買/大賣/
2022/01/12	22	64.56	20	64.26	64.70	2	21,953	0.01%
2022/01/11	161.1	63.27	223	64.33	64.50	-61.9	21,511	-0.29%	大買/大賣/
2022/01/10	74.5	61.97	5.5	61.91	62.10	69	20,409	0.34%
2022/01/07	118	62.12	39	62.11	62.00	79	20,966	0.38%	大買/
2022/01/06	0	0.00	4	61.93	62.00	-4	20,926	-0.02%
2022/01/05	7	61.67	0	0.00	61.90	7	21,025	0.03%
2022/01/04	1	61.60	2	61.90	62.00	-1	21,301	0.00%
2022/01/03	13	61.88	5	62.62	61.60	8	21,247	0.04%
2021/12/30	4	62.55	58	62.63	62.50	-54	21,312	-0.25%
2021/12/29	45.5	63.04	92.4	63.02	63.00	-46.9	21,562	-0.22%
2021/12/28	33	62.20	31.5	62.11	62.30	1.5	21,270	0.01%
2021/12/27	1	61.30	6	61.30	61.30	-5	21,022	-0.02%
2021/12/24	0.1	61.10	9.5	61.00	61.10	-9.4	21,269	-0.04%
2021/12/23	4	60.30	1	60.50	60.50	3	21,191	0.01%
2021/12/22	4.2	60.18	1	60.20	60.30	3.2	21,569	0.01%
2021/12/21	0.3	60.20	7	60.27	60.30	-6.7	21,880	-0.03%
2021/12/20	11.5	60.03	0	0.00	59.90	11.5	22,127	0.05%
2021/12/17	2	60.35	0	0.00	60.50	2	22,128	0.01%
2021/12/16	0	0.00	1	60.10	60.30	-1	22,181	0.00%
2021/12/15	2.9	59.93	2	60.08	59.80	0.9	23,144	0.00%
2021/12/14	8.1	60.30	0	0.00	60.20	8.1	23,418	0.03%
2021/12/13	0.1	60.70	14.1	61.04	60.70	-14	23,489	-0.06%
2021/12/10	0	0.00	10.1	60.60	60.50	-10.1	23,478	-0.04%
2021/12/09	4	60.43	0	0.00	60.70	4	23,745	0.02%
2021/12/08	0	0.00	3	60.87	60.70	-3	24,282	-0.01%
2021/12/07	2	59.71	65.5	60.23	60.70	-63.5	24,250	-0.26%
2021/12/06	12	59.70	7	59.79	60.00	5	24,185	0.02%
2021/12/03	8	59.93	8	60.01	59.90	0	24,450	0.00%
2021/12/02	19.2	59.32	1	59.40	59.50	18.2	24,487	0.07%
2021/12/01	12	59.61	5	59.92	59.90	7	24,530	0.03%
2021/11/30	14.2	59.42	7	59.57	60.00	7.2	24,737	0.03%
2021/11/29	123.6	59.30	6	59.50	59.30	117.5	24,589	0.48%	大買/鉅額交易
2021/11/26	128.5	60.28	53	60.56	60.20	75.5	24,564	0.31%	大買/
2021/11/25	5	61.00	14	61.46	61.60	-9	24,616	-0.04%
2021/11/24	4.1	61.40	3	61.63	61.10	1.1	25,499	0.00%
2021/11/23	11	61.03	11	60.91	60.80	0	26,165	0.00%
2021/11/22	19.5	61.20	57	61.25	61.10	-37.5	26,300	-0.14%
2021/11/19	82.5	61.95	16.3	61.81	61.80	66.2	26,148	0.25%
2021/11/18	62	62.54	134.2	62.75	63.00	-72.2	26,009	-0.28%	大賣/
2021/11/17	83	61.90	320.5	61.00	62.20	-237.5	25,582	-0.93%	大賣/鉅額交易
2021/11/16	13	59.62	4	60.00	60.00	9	24,753	0.04%
2021/11/15	3.1	59.69	11.5	59.80	59.70	-8.4	25,028	-0.03%
2021/11/12	1	58.90	5.1	58.84	58.90	-4.1	25,037	-0.02%
2021/11/11	13.1	58.42	1	58.50	58.60	12.1	25,109	0.05%
2021/11/10	1	58.60	0	0.00	58.60	1	25,537	0.00%
2021/11/09	1	58.40	0	0.00	58.50	1	25,888	0.00%
2021/11/08	2	58.25	1	58.60	58.70	1	26,117	0.00%
2021/11/05	5.1	58.12	4	58.38	58.50	1.1	26,758	0.00%
2021/11/04	1	58.30	15	58.25	57.90	-14	26,864	-0.05%
2021/11/03	7	57.47	0	0.00	57.60	7	27,081	0.03%
2021/11/02	12.5	57.57	0	0.00	57.40	12.5	27,239	0.05%
2021/11/01	10.5	57.77	0	0.00	57.60	10.5	27,260	0.04%
2021/10/29	404	57.85	0	0.00	58.10	404	27,334	1.48%	大買/鉅額交易
2021/10/28	9	58.17	0	0.00	58.10	9	27,308	0.03%
2021/10/27	4.1	58.63	1	58.70	58.70	3.1	27,635	0.01%
2021/10/26	0	0.00	11	59.03	59.10	-11	27,866	-0.04%
2021/10/25	4	58.50	2	58.50	58.40	2	28,078	0.01%
2021/10/22	16	58.24	1	58.30	58.30	15	29,110	0.05%
2021/10/21	9	58.33	10	58.80	58.70	-1	29,638	0.00%
2021/10/20	4	58.63	1	58.50	58.30	3	30,673	0.01%
2021/10/19	6	58.68	6	59.08	58.40	0	31,486	0.00%
2021/10/18	24	58.95	64	58.99	58.70	-40	32,501	-0.12%
2021/10/15	5.1	58.30	74	58.32	58.30	-68.9	32,787	-0.21%
2021/10/14	1.1	56.50	0	0.00	56.60	1.1	33,317	0.00%
2021/10/13	4	56.50	5	56.60	56.20	-1	33,994	0.00%
2021/10/12	20.1	56.11	3.2	56.07	56.40	16.9	34,767	0.05%
2021/10/08	13	57.03	0	0.00	57.10	13	35,161	0.04%
2021/10/07	2	57.15	2	57.35	57.10	0	35,822	0.00%
2021/10/06	0	0.00	6	57.07	57.10	-6	36,388	-0.02%
2021/10/05	4	55.85	1	56.00	56.40	3	37,311	0.01%
2021/10/04	6.5	56.64	12	56.78	56.60	-5.5	37,369	-0.01%
2021/10/01	13.5	56.86	0	0.00	56.90	13.5	37,567	0.04%
2021/09/30	8	57.69	3	57.90	57.90	5	37,394	0.01%
2021/09/29	15	57.87	4	58.03	58.00	11	37,382	0.03%
2021/09/28	9	58.90	0	58.90	59.00	9	37,072	0.02%
2021/09/27	0.1	58.60	3	58.50	58.70	-2.9	36,833	-0.01%
2021/09/24	188	57.90	12.2	57.91	57.80	175.8	36,647	0.48%	大買/鉅額交易
2021/09/23	0	57.50	0	0.00	57.50	0	36,726	0.00%
2021/09/22	151.3	56.87	7	56.71	56.80	144.3	36,863	0.39%	大買/鉅額交易
2021/09/17	14	59.34	44	59.09	58.90	-30	35,916	-0.08%
2021/09/16	53	60.05	8	59.88	59.70	45	35,754	0.13%
2021/09/15	8.1	59.40	17	59.65	59.50	-8.9	35,725	-0.02%
2021/09/14	34	60.30	37	59.82	59.80	-3	36,050	-0.01%
2021/09/13	51.1	59.56	77	59.98	59.90	-25.9	35,934	-0.07%
2021/09/10	11	59.12	5	59.28	59.20	6	36,179	0.02%
2021/09/09	3	57.93	31	58.40	58.70	-28	36,410	-0.08%
2021/09/08	18	58.61	3	58.50	58.50	15	36,458	0.04%
2021/09/07	1	59.20	5	59.16	59.20	-4	36,413	-0.01%
2021/09/06	49	59.40	10	59.30	59.20	39	36,440	0.11%
2021/09/03	10	59.20	21.4	59.60	59.60	-11.4	36,509	-0.03%
2021/09/02	13	58.58	3	58.80	58.70	10	36,261	0.03%
2021/09/01	17	59.30	23	59.13	59.20	-6	36,128	-0.02%
2021/08/31	26	59.42	20	59.77	59.60	6	35,983	0.02%
2021/08/30	34	58.94	88	59.05	59.50	-54	35,573	-0.15%
2021/08/27	6.1	56.62	41.1	57.24	57.70	-35.1	34,791	-0.10%
2021/08/26	14	55.80	5.2	56.08	56.00	8.8	34,212	0.03%
2021/08/25	5	55.70	1	56.00	56.00	4	34,213	0.01%
2021/08/24	2	55.10	3	55.53	55.80	-1	34,194	0.00%
2021/08/23	1.4	54.63	39.3	55.07	55.10	-38	34,292	-0.11%
2021/08/20	57	53.85	28	53.91	53.70	29	34,591	0.08%
2021/08/19	24	53.83	11	54.50	53.80	13	35,416	0.04%
2021/08/18	18	54.17	6	54.00	54.40	12	35,187	0.03%
2021/08/17	1.1	54.51	3	54.60	54.70	-1.9	35,285	-0.01%
2021/08/16	14	54.38	0	0.00	54.30	14	35,474	0.04%
2021/08/13	8	55.10	0	0.00	55.00	8	36,182	0.02%
2021/08/12	2.1	56.00	2	56.25	56.00	0.1	36,421	0.00%
2021/08/11	4.1	55.88	42	55.91	56.00	-37.9	37,296	-0.10%
2021/08/10	3	55.40	7	55.06	54.90	-4	37,950	-0.01%
2021/08/09	1	54.80	5	54.84	55.20	-4	38,888	-0.01%
2021/08/06	1	55.20	2	55.00	55.10	-1	39,246	0.00%
2021/08/05	2	55.40	5	55.52	55.20	-3	40,324	-0.01%
2021/08/04	4	55.50	1	55.30	55.20	3	42,419	0.01%
2021/08/03	22	55.11	3	55.13	55.40	19	44,489	0.04%
2021/08/02	10	55.00	7	55.09	55.80	3	45,914	0.01%
2021/07/30	4	54.28	1	54.10	54.30	3	46,113	0.01%
2021/07/29	2	54.00	9.9	54.15	54.80	-7.9	46,829	-0.02%
2021/07/28	63	53.55	39	53.54	53.80	24	47,764	0.05%
2021/07/27	21	55.25	38	55.41	55.00	-17	47,571	-0.04%
2021/07/26	145	57.21	3	57.03	56.20	142	48,078	0.30%	大買/鉅額交易
2021/07/23	40	60.21	64	60.18	60.30	-24	47,224	-0.05%
2021/07/22	9	60.18	92	59.86	60.10	-83	46,760	-0.18%
2021/07/21	40	58.28	79	58.05	58.30	-39	46,106	-0.08%
2021/07/20	84	58.38	23	58.39	57.90	61	46,010	0.13%
2021/07/19	185	59.74	45	59.82	59.70	140	45,057	0.31%	大買/鉅額交易
2021/07/16	33	59.47	64.1	59.22	59.80	-31.1	44,842	-0.07%
2021/07/15	15.1	58.07	46	57.95	58.10	-30.9	44,376	-0.07%
2021/07/14	20	57.04	30.1	56.95	57.00	-10.1	44,314	-0.02%
2021/07/13	23	56.15	30	56.81	56.10	-7	44,523	-0.02%
2021/07/12	68.2	56.12	276	55.96	55.70	-207.8	44,050	-0.47%	大賣/鉅額交易
2021/07/09	200	53.78	1.1	54.17	53.80	198.9	43,356	0.46%	大買/鉅額交易
2021/07/08	11.3	54.31	109	54.77	54.40	-97.7	43,206	-0.23%	大賣/
2021/07/07	2	53.75	4.3	53.86	54.00	-2.3	43,295	-0.01%
2021/07/06	13	54.24	9	54.24	54.10	4	43,898	0.01%
2021/07/05	2	54.10	0.2	54.20	54.20	1.8	44,023	0.00%
2021/07/02	7	54.11	2	54.15	53.90	5	44,053	0.01%
2021/07/01	7.1	53.99	85	54.12	53.90	-77.9	44,129	-0.18%
2021/06/30	12	53.90	3	53.90	53.90	9	44,225	0.02%
2021/06/29	110	53.60	0	0.00	53.70	110	44,258	0.25%	大買/鉅額交易
2021/06/28	82	54.30	16	54.35	54.30	66	44,316	0.15%
2021/06/25	0	0.00	12.5	54.38	54.30	-12.5	44,617	-0.03%
2021/06/24	2	53.70	0	0.00	53.80	2	44,881	0.00%
2021/06/23	5	52.80	14.4	53.57	54.10	-9.4	45,398	-0.02%
2021/06/22	9	52.50	28	52.66	52.60	-19	45,248	-0.04%
2021/06/21	46	51.97	11	52.15	52.00	35	45,507	0.08%
2021/06/18	9	53.49	4.3	53.51	53.60	4.7	45,701	0.01%
2021/06/17	10	53.73	1	54.00	54.00	9	45,680	0.02%
2021/06/16	2	53.95	0	0.00	54.30	2	46,507	0.00%
2021/06/15	32.2	54.69	5	54.50	54.30	27.2	46,545	0.06%
2021/06/11	3	54.60	18	54.83	54.50	-15	46,897	-0.03%
2021/06/10	2.9	54.51	10.1	54.61	54.70	-7.2	46,959	-0.02%
2021/06/09	19	54.00	9	54.37	54.30	10	47,718	0.02%
2021/06/08	5.2	54.80	4.1	54.80	54.80	1.1	48,075	0.00%
2021/06/07	12	54.47	5	54.36	54.70	7	49,977	0.01%
2021/06/04	18	54.99	6	54.92	55.00	12	50,528	0.02%
2021/06/03	7	55.84	9	56.42	55.80	-2	51,515	0.00%
2021/06/02	11	55.75	35.3	56.02	56.30	-24.3	51,779	-0.05%
2021/06/01	12.8	55.91	10	55.80	55.80	2.8	51,618	0.01%
2021/05/31	2	56.10	49	55.83	55.90	-47	51,771	-0.09%
2021/05/28	25.4	54.91	68.3	55.38	55.50	-42.9	51,748	-0.08%
2021/05/27	38	53.34	18	53.87	54.40	20	51,388	0.04%
2021/05/26	47	54.07	3	54.20	54.40	44	51,390	0.09%
2021/05/25	21	54.22	7	54.51	54.30	14	52,113	0.03%
2021/05/24	83.8	53.51	34	53.79	53.90	49.8	52,112	0.10%
2021/05/21	27	53.85	111.1	55.24	54.20	-84	52,164	-0.16%	大賣/
2021/05/20	30	53.62	84	53.46	53.30	-54	51,138	-0.11%
2021/05/19	67	54.06	29	54.11	54.30	38	50,805	0.07%
2021/05/18	10.1	53.00	68.8	52.72	53.50	-58.7	50,042	-0.12%
2021/05/17	41	49.10	39	48.63	48.65	2	49,415	0.00%
2021/05/14	19	51.57	46	51.94	51.50	-27	48,429	-0.06%
2021/05/13	53	51.40	12.2	51.93	51.10	40.8	47,837	0.09%
2021/05/12	123.1	53.07	114	52.94	52.30	9.1	46,707	0.02%	大買/大賣/
2021/05/11	123.2	57.31	136.2	57.71	56.60	-13	44,799	-0.03%	大買/大賣/
2021/05/10	25	57.05	67	57.23	58.20	-42	42,722	-0.10%
2021/05/07	0	0.00	122.1	55.14	55.10	-122.1	41,585	-0.29%	大賣/鉅額交易
2021/05/06	25	54.17	29	54.98	54.40	-4	41,421	-0.01%
2021/05/05	29	54.34	85.5	53.00	53.60	-56.5	40,596	-0.14%
2021/05/04	52	51.27	33.2	52.49	51.70	18.8	39,590	0.05%
2021/05/03	71	53.60	14.3	53.55	52.60	56.8	38,914	0.15%
2021/04/29	10	52.80	22	52.49	52.30	-12	38,083	-0.03%
2021/04/28	23	52.89	14	52.97	53.00	9	37,858	0.02%
2021/04/27	27	52.80	35.3	52.50	52.90	-8.3	37,854	-0.02%
2021/04/26	0.3	51.80	5.5	51.78	52.10	-5.2	37,332	-0.01%
2021/04/23	1.1	50.60	89	50.84	50.90	-87.9	37,028	-0.24%
2021/04/22	8.1	51.01	43	51.22	50.70	-34.9	37,188	-0.09%
2021/04/21	15.1	50.52	32	50.79	50.90	-17	36,739	-0.05%
2021/04/20	28	51.14	14.4	51.28	51.40	13.6	36,446	0.04%
2021/04/19	109.6	50.72	67.6	51.28	51.60	41.9	36,139	0.12%	大買/
2021/04/16	32	49.42	33	49.63	49.85	-1	35,728	0.00%
2021/04/15	10.1	49.65	38.2	49.35	49.80	-28.2	36,111	-0.08%
2021/04/14	11	48.50	10.1	48.65	48.55	0.9	35,836	0.00%
2021/04/13	15.1	49.24	98.1	49.11	49.00	-83	35,813	-0.23%
2021/04/12	61.1	48.81	149	48.50	48.80	-87.9	35,490	-0.25%	大賣/
2021/04/09	77	47.23	5.3	47.34	47.25	71.7	34,922	0.21%
2021/04/08	51	47.62	2	47.65	47.65	49	34,974	0.14%
2021/04/07	32	47.70	13	47.94	48.00	19	35,423	0.05%
2021/04/06	65	48.01	3	48.10	48.00	62	35,289	0.18%
2021/04/01	2	47.97	36	47.96	47.95	-34	35,054	-0.10%
2021/03/31	19	47.85	31	48.17	47.95	-12	34,785	-0.03%
2021/03/30	18	47.72	18	47.86	48.00	0	34,421	0.00%
2021/03/29	47	48.02	35.4	48.07	48.00	11.6	34,025	0.03%
2021/03/26	3	47.51	81.5	47.42	47.60	-78.5	33,554	-0.23%
2021/03/25	17	46.85	62	46.91	46.85	-45	32,936	-0.14%
2021/03/24	9.5	46.41	10	46.49	46.50	-0.5	32,734	0.00%
2021/03/23	11.2	46.73	18.2	46.72	46.80	-7	32,299	-0.02%
2021/03/22	6	45.28	14.1	45.37	45.60	-8.1	31,355	-0.03%
2021/03/19	33	44.80	14	44.87	44.60	19	31,210	0.06%
2021/03/18	15	45.69	20.1	45.58	45.45	-5.1	30,492	-0.02%
2021/03/17	29	45.61	43	45.81	45.80	-14	30,786	-0.05%
2021/03/16	13	46.26	0.1	46.35	46.45	12.9	30,652	0.04%
2021/03/15	2.1	46.65	10	46.67	46.70	-7.9	30,476	-0.03%
2021/03/12	17.1	45.91	31	45.70	45.90	-13.9	29,745	-0.05%
2021/03/11	70	45.79	112	46.24	45.75	-42	29,369	-0.14%	大賣/
2021/03/10	13	44.51	38	44.53	44.55	-25	27,637	-0.09%
2021/03/09	18	43.95	239.1	43.93	44.30	-221.1	27,111	-0.82%	大賣/鉅額交易
2021/03/08	12	42.88	38.1	43.13	42.90	-26.1	26,040	-0.10%
2021/03/05	0	0.00	4	42.24	42.55	-4	25,732	-0.02%
2021/03/04	43	42.08	32	42.33	42.35	11	26,329	0.04%
2021/03/03	42.1	42.55	57.9	42.65	42.55	-15.8	26,140	-0.06%
2021/03/02	46	42.15	20.6	42.62	41.90	25.4	25,848	0.10%
2021/02/26	40	42.72	10.5	42.00	41.95	29.5	25,574	0.12%
2021/02/25	3	43.19	92.3	43.27	43.60	-89.2	24,484	-0.36%
2021/02/24	16	42.83	11	42.93	42.65	5	23,685	0.02%
2021/02/23	6	42.27	28	42.45	42.70	-22	23,411	-0.09%
2021/02/22	12	41.99	7	41.97	42.05	5	23,044	0.02%
2021/02/19	14.4	41.92	0	0.00	41.85	14.4	23,212	0.06%
2021/02/18	8	42.21	15	42.22	42.20	-7	23,510	-0.03%
2021/02/17	13.1	41.70	21	41.64	41.95	-7.9	23,256	-0.03%
2021/02/05	1	40.60	7.1	40.73	40.60	-6.1	22,569	-0.03%
2021/02/04	0	0.00	4	40.56	40.70	-4	22,690	-0.02%
2021/02/03	1	40.30	2	40.38	40.30	-1	23,248	0.00%
2021/02/02	10	40.06	17	40.39	40.30	-7	23,781	-0.03%
2021/02/01	16	39.94	1	39.90	39.90	15	23,619	0.06%
2021/01/29	12	39.98	0	0.00	39.90	12	23,454	0.05%
2021/01/28	14	40.05	12	40.31	40.10	2	23,051	0.01%
2021/01/27	2	40.58	0	0.00	40.50	2	22,758	0.01%
2021/01/26	15	40.65	0	0.00	40.50	15	22,636	0.07%
2021/01/25	21	40.84	3	40.97	41.00	18	22,281	0.08%
2021/01/22	28	40.66	0.1	40.60	40.55	27.9	22,278	0.13%
2021/01/21	8	40.71	0	0.00	40.65	8	22,163	0.04%
2021/01/20	22	40.71	12	40.97	40.65	10	22,023	0.05%
2021/01/19	4.1	41.47	30	41.41	41.35	-25.9	21,456	-0.12%
2021/01/18	47	41.22	0	0.00	41.20	47	21,418	0.22%
2021/01/15	16.6	42.09	13	42.18	41.80	3.6	21,144	0.02%
2021/01/14	5	42.25	6	42.21	42.50	-1	20,941	0.00%
2021/01/13	32	42.37	14	42.40	42.40	18	20,773	0.09%
2021/01/12	34.1	42.46	53	42.65	42.30	-18.9	20,539	-0.09%
2021/01/11	23	42.54	74.1	42.76	42.60	-51.1	20,111	-0.25%
2021/01/08	5	42.40	11	42.65	42.85	-6	19,630	-0.03%
2021/01/07	89	41.81	11.1	41.84	41.90	77.9	19,033	0.41%
2021/01/06	5.1	41.57	9	41.86	41.55	-3.9	18,772	-0.02%
2021/01/05	0	0.00	6.3	42.12	42.10	-6.3	18,538	-0.03%
2021/01/04	6	41.98	39	41.87	42.05	-33	18,450	-0.18%
2020/12/31	12	42.45	85	42.52	42.25	-73	18,361	-0.40%
2020/12/30	19	42.01	73	41.76	42.20	-54	18,042	-0.30%
2020/12/29	32	41.36	62	41.45	41.35	-30	17,439	-0.17%
2020/12/28	2	41.15	14	41.20	41.30	-12	17,426	-0.07%
2020/12/25	8	41.07	0.7	41.07	41.15	7.3	17,445	0.04%
2020/12/24	6	41.08	5	41.20	41.00	1	17,480	0.01%
2020/12/23	25	40.95	1	41.03	40.95	24	17,482	0.14%
2020/12/22	39	41.38	10	41.45	41.05	29	17,563	0.17%
2020/12/21	118	41.13	3.5	41.41	41.55	114.5	17,838	0.64%	大買/鉅額交易
2020/12/18	45	41.18	0	0.00	41.20	45	17,909	0.25%
2020/12/17	10	41.20	0.3	41.30	41.35	9.8	17,886	0.05%
2020/12/16	10.1	41.40	29.7	41.36	41.55	-19.6	18,034	-0.11%
2020/12/15	42	41.11	1	41.10	41.10	41	18,107	0.23%
2020/12/14	28.1	41.69	25	41.73	41.80	3.1	18,052	0.02%
2020/12/11	9	41.81	26	41.95	41.95	-17	17,874	-0.10%
2020/12/10	1	41.25	15.3	41.34	41.45	-14.3	17,252	-0.08%
2020/12/09	0.6	40.67	1	40.95	41.00	-0.4	16,918	0.00%
2020/12/08	9	40.49	5	40.67	40.95	4	16,800	0.02%
2020/12/07	6	40.85	7	40.55	40.95	-1	16,625	-0.01%
2020/12/04	8	40.46	3.1	40.54	40.75	4.9	16,401	0.03%
2020/12/03	32	40.36	0	0.00	40.30	32	16,082	0.20%
2020/12/02	4	40.53	2	40.55	40.50	2	15,847	0.01%
2020/12/01	5	40.58	8	40.44	40.70	-3	15,754	-0.02%
2020/11/30	27	40.81	8	41.08	40.40	19	15,706	0.12%
2020/11/27	5.3	41.35	0.2	41.45	41.35	5.1	15,118	0.03%
2020/11/26	6	41.40	13	41.54	41.50	-7	15,129	-0.05%
2020/11/25	14	41.75	27	41.70	41.45	-13	15,243	-0.08%
2020/11/24	20	41.78	1	41.55	41.50	19	15,216	0.12%
2020/11/23	5	41.45	2	41.70	41.70	3	15,219	0.02%
2020/11/20	12	41.13	2	41.10	41.30	10	15,158	0.07%
2020/11/19	12	41.53	1	41.50	41.50	11	15,078	0.07%
2020/11/18	13.8	41.71	39	41.78	41.80	-25.2	14,889	-0.17%
2020/11/17	6.2	41.28	64	41.40	41.50	-57.8	14,523	-0.40%
2020/11/16	1.1	40.75	36	40.95	40.95	-34.9	14,234	-0.25%
2020/11/13	3	40.45	2	40.45	40.55	1	14,240	0.01%
2020/11/12	13.1	40.62	100.6	41.05	40.55	-87.5	14,160	-0.62%
2020/11/11	50	40.80	50	40.96	41.25	0	13,958	0.00%
2020/11/10	52	40.20	79.1	40.29	40.40	-27.1	13,287	-0.20%
2020/11/09	0.3	39.50	12.9	39.59	39.60	-12.5	12,736	-0.10%
2020/11/06	5	39.15	1	39.30	39.30	4	12,766	0.03%
2020/11/05	0.1	39.25	1	39.20	39.20	-1	12,944	-0.01%
2020/11/04	2.1	38.96	9	39.08	39.15	-6.9	13,025	-0.05%
2020/11/03	1	38.90	1	38.85	38.90	0	12,916	0.00%
2020/11/02	3	38.30	2	38.40	38.65	1	12,939	0.01%
2020/10/30	1	38.15	3	38.47	38.40	-2	12,953	-0.02%
2020/10/29	19	38.19	8	38.15	38.15	11	12,795	0.09%
2020/10/28	11	38.43	19	38.53	38.60	-8	12,906	-0.06%
2020/10/27	13	38.66	0	0.00	38.60	13	13,093	0.10%
2020/10/26	1.1	38.91	6.8	38.84	38.95	-5.7	13,285	-0.04%
2020/10/23	1	38.45	1	38.50	38.60	0	13,364	0.00%
2020/10/22	0	0.00	7	38.56	38.50	-7	13,557	-0.05%
2020/10/21	1	38.30	26	38.48	38.40	-25	13,560	-0.18%
2020/10/20	8	38.26	0	0.00	38.45	8	13,633	0.06%
2020/10/19	1	38.35	0	0.00	38.40	1	13,674	0.01%
2020/10/16	34	38.20	0	0.00	38.15	34	13,761	0.25%
2020/10/15	27	38.39	0	0.00	38.20	27	13,918	0.19%
2020/10/14	7	38.61	5	38.64	38.60	2	13,826	0.01%
2020/10/13	9	38.43	0	0.00	38.45	9	13,800	0.07%
2020/10/12	12.1	38.41	7	38.53	38.60	5.1	13,841	0.04%
2020/10/08	10	38.40	0	0.00	38.45	10	13,875	0.07%
2020/10/07	0	38.80	0	0.00	38.60	0	13,829	0.00%
2020/10/06	0.1	38.75	0	0.00	38.65	0.1	13,931	0.00%
2020/10/05	2.1	38.56	20	38.50	38.45	-17.9	14,007	-0.13%
2020/09/30	0	0.00	2	38.83	38.60	-2	14,128	-0.01%
2020/09/29	1	38.70	10	38.69	38.70	-9	14,196	-0.06%
2020/09/25	15	38.10	2	38.05	38.10	13	14,579	0.09%
2020/09/24	128	38.20	2	38.10	38.00	126	14,574	0.86%	大買/鉅額交易
2020/09/23	12	38.75	0	0.00	39.00	12	14,327	0.08%
2020/09/22	17	38.91	1	38.85	39.00	16	14,432	0.11%
2020/09/21	142	39.14	10	39.23	39.10	132	14,877	0.89%	大買/鉅額交易
2020/09/18	19	39.58	3	39.60	39.50	16	14,881	0.11%
2020/09/17	41	39.74	0	0.00	39.65	41	14,810	0.28%
2020/09/16	0	0.00	13	40.05	40.20	-13	14,831	-0.09%
2020/09/15	3.1	40.00	92	39.97	40.10	-88.9	14,830	-0.60%
2020/09/14	2	39.90	10	39.97	40.10	-8	14,989	-0.05%
2020/09/11	25	39.73	42	39.82	39.90	-17	15,115	-0.11%
2020/09/10	4.4	39.52	24	39.72	39.75	-19.6	15,285	-0.13%
2020/09/09	16	39.23	5	39.35	39.45	11	15,487	0.07%
2020/09/08	2	39.40	0	0.00	39.55	2	15,642	0.01%
2020/09/07	22	39.40	0	0.00	39.35	22	15,853	0.14%
2020/09/04	60	39.53	0	0.00	39.45	60	16,308	0.37%
2020/09/03	43	39.75	31.2	39.95	39.85	11.8	16,380	0.07%
2020/09/02	51.1	39.61	0	0.00	39.55	51.1	16,465	0.31%
2020/09/01	71	39.71	0	0.00	39.85	71	16,564	0.43%
2020/08/31	30	39.93	2	39.85	39.85	28	16,599	0.17%
2020/08/28	1	39.95	0	0.00	39.95	1	16,722	0.01%
2020/08/27	13	40.20	13	40.44	40.00	0	17,168	0.00%
2020/08/26	3	40.22	3	40.48	40.55	0	17,279	0.00%
2020/08/25	5.2	39.92	21	40.31	40.50	-15.8	17,329	-0.09%
2020/08/24	1	39.80	8	39.89	39.90	-7	17,594	-0.04%
2020/08/21	29	39.84	0	0.00	39.85	29	17,819	0.16%
2020/08/20	8	39.75	17	39.92	39.80	-9	17,855	-0.05%
2020/08/19	0	0.00	5	40.85	40.55	-5	17,898	-0.03%
2020/08/18	0	0.00	3	40.58	40.60	-3	17,722	-0.02%
2020/08/17	0	0.00	9	40.52	40.70	-9	17,842	-0.05%
2020/08/14	5	40.35	5	40.30	40.30	0	17,866	0.00%
2020/08/13	4	40.51	9	40.60	40.70	-5	17,963	-0.03%
2020/08/12	3	40.28	14	40.27	40.45	-11	17,944	-0.06%
2020/08/11	19	39.99	3	40.00	39.95	16	17,791	0.09%
2020/08/10	16	40.26	7	40.36	40.45	9	17,663	0.05%
2020/08/07	13	39.97	1	39.85	39.85	12	17,607	0.07%
2020/08/06	13	40.12	22	40.13	40.20	-9	17,597	-0.05%
2020/08/05	1	39.85	5	39.85	39.85	-4	17,608	-0.02%
2020/08/04	1.2	39.59	1	39.65	39.80	0.2	17,688	0.00%
2020/08/03	18	39.28	5.2	39.26	39.25	12.8	17,735	0.07%
2020/07/31	49	39.78	0	0.00	39.60	49	17,563	0.28%
2020/07/30	12	39.89	0	0.00	40.10	12	17,425	0.07%
2020/07/29	6	40.06	1	40.25	40.10	5	17,321	0.03%
2020/07/28	19	39.72	3	39.70	39.65	16	17,566	0.09%
2020/07/27	13	40.00	2	40.20	39.75	11	17,939	0.06%
2020/07/24	9.9	40.22	6	40.14	40.10	3.9	18,009	0.02%
2020/07/23	3	40.35	0.1	40.40	40.35	3	17,974	0.02%
2020/07/21	4	40.49	1	40.75	40.40	3	17,927	0.02%
2020/07/20	2	40.45	12	40.50	40.40	-10	17,759	-0.06%
2020/07/17	2	40.55	4	40.70	40.50	-2	17,823	-0.01%
2020/07/16	2	40.55	0	0.00	40.55	2	17,975	0.01%
2020/07/15	2	40.63	0	0.00	40.65	2	17,924	0.01%
2020/07/14	15	40.68	7	40.74	40.70	8	18,075	0.04%
2020/07/13	3	40.67	35	40.67	40.95	-32	18,211	-0.18%
2020/07/10	58	40.38	0	0.00	40.25	58	18,277	0.32%
2020/07/09	19	40.74	8	41.04	40.60	11	18,417	0.06%
2020/07/08	19	40.82	21	41.02	40.95	-2	18,388	-0.01%
2020/07/07	9.2	41.02	2	41.28	40.95	7.2	18,681	0.04%
2020/07/06	5.1	40.80	11	41.05	41.25	-5.9	18,613	-0.03%
2020/07/03	5	40.40	42	40.64	40.75	-37	18,579	-0.20%
2020/07/02	14	40.36	14	40.40	40.30	0	18,729	0.00%
2020/07/01	37	40.29	10	40.43	40.35	27	18,993	0.14%
2020/06/30	17	41.90	19	41.93	41.85	-2	18,782	-0.01%
2020/06/29	15.5	41.92	1	41.90	41.90	14.5	18,456	0.08%
2020/06/24	1	42.25	16	42.25	42.20	-15	18,341	-0.08%
2020/06/23	2	42.30	14	42.26	42.30	-12	18,481	-0.06%
2020/06/22	2	42.05	11.1	42.09	42.10	-9.1	18,405	-0.05%
2020/06/19	1	42.00	5.3	42.09	42.10	-4.3	18,574	-0.02%
2020/06/18	7.2	41.91	6	42.13	42.15	1.2	18,626	0.01%
2020/06/17	0	0.00	32	42.14	42.20	-32	18,642	-0.17%
2020/06/16	1	41.95	40	41.81	41.90	-39	19,027	-0.20%
2020/06/15	7	41.14	31	41.22	40.90	-24	19,490	-0.12%
2020/06/12	37	40.65	5	40.62	40.70	32	19,726	0.16%
2020/06/11	129.3	41.71	21	41.72	41.00	108.3	20,145	0.54%	大買/鉅額交易
2020/06/10	2	41.95	32	42.21	42.35	-30	20,108	-0.15%
2020/06/09	0	0.00	4	41.93	42.00	-4	20,714	-0.02%
2020/06/08	13	41.78	7	41.93	41.90	6	21,246	0.03%
2020/06/05	3	41.50	6	41.48	41.60	-3	21,311	-0.01%
2020/06/04	2.1	41.57	15	41.51	41.55	-12.9	21,536	-0.06%
2020/06/03	0	41.10	158	41.14	41.40	-158	21,897	-0.72%	大賣/鉅額交易
2020/06/02	10	40.40	4.1	40.40	40.35	5.9	21,748	0.03%
2020/06/01	4	40.24	14	40.43	40.25	-10	21,626	-0.05%
2020/05/29	7	39.46	16	39.78	40.05	-9	21,638	-0.04%
2020/05/28	56	39.79	0	0.00	39.50	56	21,492	0.26%
2020/05/27	17	40.14	4	40.16	40.15	13	21,928	0.06%
2020/05/26	2	39.93	38	39.93	39.90	-36	22,372	-0.16%
2020/05/25	7	39.13	1	39.20	39.15	6	22,190	0.03%
2020/05/22	28	39.38	6	39.37	39.25	22	22,264	0.10%
2020/05/21	2.7	39.80	1	39.90	39.95	1.7	22,347	0.01%
2020/05/20	5	39.67	22	39.65	39.65	-17	22,296	-0.08%
2020/05/19	23	39.41	14	39.54	39.45	9	22,238	0.04%
2020/05/18	4.4	39.05	0	0.00	39.00	4.4	22,156	0.02%
2020/05/15	7	39.08	0	0.00	39.05	7	22,160	0.03%
2020/05/14	10	39.29	1	39.25	39.15	9	22,118	0.04%
2020/05/13	7	39.39	9	39.43	39.55	-2	22,045	-0.01%
2020/05/12	3	39.47	3	39.55	39.60	0	22,039	0.00%
2020/05/11	1	39.55	8	39.66	39.60	-7	22,106	-0.03%
2020/05/08	5.2	39.18	4	39.35	39.25	1.2	22,176	0.01%
2020/05/07	1	38.95	13	38.93	38.85	-12	22,167	-0.05%
2020/05/06	4	38.86	5	38.95	38.80	-1	22,195	0.00%
2020/05/05	2	39.03	12	39.00	38.90	-10	22,223	-0.04%
2020/05/04	29	38.81	3	38.90	38.80	26	22,279	0.12%
2020/04/30	14	39.54	57	39.57	39.90	-43	22,046	-0.20%
2020/04/29	2	38.68	20	38.60	38.45	-18	21,797	-0.08%
2020/04/28	0	0.00	19	38.06	38.00	-19	21,841	-0.09%
2020/04/27	14	37.63	20	37.85	38.00	-6	22,663	-0.03%
2020/04/24	13	37.10	0	0.00	37.05	13	22,655	0.06%
2020/04/23	15	37.28	0	0.00	37.25	15	22,786	0.07%
2020/04/22	6	36.70	2	37.10	37.20	4	22,804	0.02%
2020/04/21	8	37.17	4	36.96	37.00	4	22,784	0.02%
2020/04/20	1	38.00	4	38.10	38.00	-3	22,772	-0.01%
2020/04/17	3	38.30	10	38.38	38.20	-7	23,025	-0.03%
2020/04/16	6	37.73	2	37.70	37.80	4	22,915	0.02%
2020/04/15	3	38.17	6	38.23	38.30	-3	22,791	-0.01%
2020/04/14	12	37.63	26	37.97	38.00	-14	22,766	-0.06%
2020/04/13	29	37.39	2	37.53	37.40	27	22,579	0.12%
2020/04/10	6.2	37.47	23	37.24	37.80	-16.8	22,597	-0.07%
2020/04/09	6.1	36.08	5	36.20	36.20	1.1	22,305	0.00%
2020/04/08	1.2	35.83	28	35.65	35.75	-26.8	22,189	-0.12%
2020/04/07	50.1	35.05	80	35.38	35.35	-29.9	21,984	-0.14%
2020/04/06	58	35.06	1	35.55	35.05	57	21,787	0.26%
2020/04/01	1	35.25	1	35.50	35.25	0	21,471	0.00%
2020/03/31	10	35.51	3	35.72	35.30	7	21,392	0.03%
2020/03/30	1	35.20	33	35.46	35.80	-32	21,116	-0.15%
2020/03/27	9	35.77	34	35.95	35.80	-25	20,967	-0.12%
2020/03/26	4	35.29	6	35.35	35.25	-2	20,711	-0.01%
2020/03/25	17	35.49	16	35.47	35.30	1	20,728	0.00%
2020/03/24	41.1	34.66	26	34.97	34.65	15.1	20,552	0.07%
2020/03/23	7	34.44	8	34.30	34.15	-1	20,477	0.00%
2020/03/20	12.1	35.15	8	35.45	35.10	4.1	20,413	0.02%
2020/03/19	4	33.93	33	33.98	34.00	-29	19,997	-0.15%
2020/03/18	21	34.80	5	35.10	34.65	16	19,782	0.08%
2020/03/17	628	34.86	1	35.25	35.00	627	19,559	3.21%	大買/鉅額交易
2020/03/16	29.1	35.96	15.6	35.98	35.80	13.5	19,289	0.07%
2020/03/13	55	35.43	12	35.86	37.00	43	18,926	0.23%
2020/03/12	47	37.76	8.9	37.64	37.50	38.1	18,171	0.21%
2020/03/11	22	38.90	5	38.60	38.60	17	17,595	0.10%
2020/03/10	12	39.10	25.5	39.20	39.00	-13.5	17,509	-0.08%
2020/03/09	69	38.65	7.1	38.81	38.55	61.9	17,666	0.35%
2020/03/06	26	39.55	20	39.50	39.50	6	16,962	0.04%
2020/03/05	0	0.00	16	40.14	40.15	-16	16,604	-0.10%
2020/03/04	4	39.78	0	0.00	39.75	4	16,734	0.02%
2020/03/03	11	39.89	10.2	39.88	39.80	0.8	16,625	0.00%
2020/03/02	17	39.48	3	39.22	39.50	14	16,401	0.09%
2020/02/27	36	40.20	1	40.15	40.05	35	16,358	0.21%
2020/02/26	1	40.40	6	40.51	40.65	-5	15,944	-0.03%
2020/02/25	10	40.71	4	40.75	40.70	6	15,823	0.04%
2020/02/24	6	40.87	1	40.90	40.85	5	15,822	0.03%
2020/02/21	2	41.30	0	0.00	41.30	2	15,705	0.01%
2020/02/20	0.3	41.65	0	0.00	41.60	0.3	15,756	0.00%
2020/02/19	5	41.57	2	41.70	41.75	3	15,831	0.02%
2020/02/18	1	41.30	0	0.00	41.50	1	15,879	0.01%
2020/02/17	5	41.38	0	0.00	41.40	5	15,918	0.03%
2020/02/14	6	41.58	3	41.70	41.65	3	15,980	0.02%
2020/02/13	11	41.65	4.1	41.70	41.60	6.9	16,248	0.04%
2020/02/12	1	41.80	14	41.95	41.80	-13	16,482	-0.08%
2020/02/11	14	41.56	25	41.63	41.65	-11	16,604	-0.07%
2020/02/10	11	40.66	26	40.90	40.90	-15	17,085	-0.09%
2020/02/07	11	41.00	2.6	41.12	41.05	8.5	18,245	0.05%
2020/02/06	0.1	41.50	22	41.31	41.50	-21.9	18,469	-0.12%
2020/02/05	19	40.68	3	40.90	40.95	16	18,523	0.09%
2020/02/04	4	40.54	229.9	40.80	40.70	-225.9	18,629	-1.21%	大賣/鉅額交易
2020/02/03	8	40.02	21	40.06	40.20	-13	18,821	-0.07%
2020/01/31	24	40.76	9	40.98	40.65	15	18,706	0.08%
2020/01/30	50	41.07	75	40.62	40.60	-25	18,516	-0.14%
2020/01/20	3	43.10	31	43.10	43.10	-28	17,715	-0.16%
2020/01/17	0	0.00	3.2	43.02	43.10	-3.2	17,677	-0.02%
2020/01/16	0	0.00	5	42.89	42.95	-5	17,637	-0.03%
2020/01/15	1	42.70	2	43.00	42.90	-1	17,693	-0.01%
2020/01/14	1	43.00	14	42.90	42.85	-13	17,768	-0.07%
2020/01/13	3	42.72	99	42.70	42.85	-95.9	17,602	-0.54%
2020/01/10	6.1	42.00	1	42.05	42.05	5.1	17,528	0.03%
2020/01/09	0.1	42.00	2	41.98	42.00	-1.9	17,525	-0.01%
2020/01/08	8	41.88	0	0.00	41.80	8	17,684	0.05%
2020/01/07	9	42.20	51	42.15	42.20	-42	17,626	-0.24%
2020/01/06	13	42.35	0.3	42.35	42.25	12.7	17,702	0.07%
2020/01/03	8	42.64	25	42.76	42.80	-17	17,577	-0.10%
2020/01/02	1	42.65	1	42.70	42.55	0	17,567	0.00%
2019/12/31	2	42.55	31	42.55	42.55	-29	17,551	-0.17%
2019/12/30	1	42.65	0	0.00	42.70	1	17,595	0.01%
2019/12/27	7	42.61	0	42.70	42.70	7	17,644	0.04%
2019/12/26	8	42.59	3.1	42.63	42.65	4.9	17,649	0.03%
2019/12/25	11.2	42.65	0	42.65	42.60	11.2	17,752	0.06%
2019/12/24	1	42.70	7.5	42.70	42.65	-6.5	17,858	-0.04%
2019/12/23	20.9	42.66	0	0.00	42.80	20.9	17,963	0.12%
2019/12/20	2	42.55	6	42.63	42.80	-4	17,985	-0.02%
2019/12/19	20	42.93	16.3	42.72	42.70	3.7	17,911	0.02%
2019/12/18	13	42.81	27	42.91	43.00	-14	17,810	-0.08%
2019/12/17	28	42.78	1.1	42.81	42.95	26.9	17,822	0.15%
2019/12/16	2	42.85	10	42.88	42.90	-8	17,741	-0.04%
2019/12/13	19.4	42.86	105	42.88	42.90	-85.6	17,562	-0.49%	大賣/
2019/12/12	5	42.59	19.4	42.54	42.45	-14.4	17,156	-0.08%
2019/12/11	13.3	42.39	28	42.17	42.40	-14.7	16,948	-0.09%
2019/12/10	11.2	41.53	19	41.56	41.70	-7.8	16,686	-0.05%
2019/12/09	5	41.25	4.3	41.27	41.30	0.7	16,725	0.00%
2019/12/06	11	41.26	6	41.32	41.25	5	16,803	0.03%
2019/12/05	16.2	41.50	5	41.56	41.50	11.2	16,719	0.07%
2019/12/04	69	41.24	22.2	41.26	41.30	46.8	16,638	0.28%
2019/12/02	11	41.62	8	41.63	41.65	3	16,325	0.02%
2019/11/29	41	41.91	21	41.70	41.70	20	16,305	0.12%
2019/11/28	0	0.00	6.1	42.45	42.35	-6.1	16,108	-0.04%
2019/11/27	0	0.00	3	42.25	42.30	-3	16,237	-0.02%
2019/11/26	29	42.07	5	42.37	42.00	24	16,257	0.15%
2019/11/25	0	0.00	4	42.51	42.50	-4	15,681	-0.03%
2019/11/22	9	42.23	4	42.26	42.40	5	15,745	0.03%
2019/11/21	4	41.98	0	0.00	42.05	4	15,785	0.03%
2019/11/20	2.9	42.33	0	0.00	42.30	2.9	15,725	0.02%
2019/11/19	6	42.66	0	0.00	42.70	6	15,676	0.04%
2019/11/18	8	42.70	22	42.76	42.75	-14	15,622	-0.09%
2019/11/15	0	0.00	13	42.48	42.55	-13	15,615	-0.08%
2019/11/14	3	42.20	0	0.00	42.15	3	15,650	0.02%
2019/11/13	7	42.42	5	42.40	42.35	2	16,314	0.01%
2019/11/12	3	42.73	27	43.04	42.80	-24	16,422	-0.15%
2019/11/11	14	42.32	19	42.58	42.25	-5	16,218	-0.03%
2019/11/08	149	42.70	15	42.73	42.70	134	16,126	0.83%	大買/鉅額交易
2019/11/07	118	43.40	74	43.29	42.90	44	15,987	0.28%	大買/
2019/11/06	133	42.58	127	42.57	43.00	6	15,346	0.04%	大買/大賣/
2019/11/05	2	41.40	7	41.28	41.45	-5	14,376	-0.03%
2019/11/04	22	40.52	11	40.65	40.95	11	14,252	0.08%
2019/11/01	13	40.23	0	0.00	40.10	13	14,271	0.09%
2019/10/31	10	40.64	0	0.00	40.30	10	14,303	0.07%
2019/10/30	15	40.93	5	41.03	40.85	10	14,093	0.07%
2019/10/29	3	41.07	2	41.08	41.15	1	14,014	0.01%
2019/10/28	6	41.08	5	41.15	41.00	1	13,915	0.01%
2019/10/25	34	41.15	2	41.03	41.00	32	13,828	0.23%
2019/10/24	10	40.99	0	0.00	41.15	10	13,751	0.07%
2019/10/23	19	41.09	0	0.00	40.95	19	13,685	0.14%
2019/10/22	1	41.25	2	41.38	41.50	-1	13,627	-0.01%
2019/10/21	6.1	41.21	2	41.28	41.30	4.1	13,518	0.03%
2019/10/18	9	41.03	0	0.00	41.30	9	13,581	0.07%
2019/10/17	5	41.00	2	41.30	41.30	3	13,439	0.02%
2019/10/16	0	0.00	9	40.84	41.10	-9	13,435	-0.07%
2019/10/15	4	40.59	3	40.70	40.55	1	13,414	0.01%
2019/10/14	11	40.70	1	40.75	40.65	10	13,459	0.07%
2019/10/09	26.9	40.56	1	40.65	40.55	25.9	13,440	0.19%
2019/10/08	0	0.00	1	40.85	40.50	-1	13,540	-0.01%
2019/10/07	10	40.42	0	0.00	40.40	10	13,502	0.07%
2019/10/04	8	40.38	1	40.55	40.60	7	13,625	0.05%
2019/10/03	5	40.37	5	40.40	40.30	0	13,615	0.00%
2019/10/02	2	40.90	3.3	40.90	40.90	-1.3	13,633	-0.01%
2019/10/01	0	0.00	4	41.39	41.25	-4	13,634	-0.03%
2019/09/27	1	40.90	3	41.10	40.90	-2	13,616	-0.01%
2019/09/26	0	0.00	7	41.65	41.20	-7	13,673	-0.05%
2019/09/25	9	41.34	5	41.55	41.45	4	13,724	0.03%
2019/09/24	2.4	41.30	2	41.15	41.60	0.4	14,042	0.00%
2019/09/23	5.1	41.35	1	41.20	41.15	4.1	14,358	0.03%
2019/09/20	1	41.40	0	0.00	41.55	1	14,704	0.01%
2019/09/19	0	0.00	33	41.79	41.85	-33	14,570	-0.23%
2019/09/18	0	0.00	11	41.65	41.75	-11	14,537	-0.08%
2019/09/17	0	0.00	10	41.55	41.65	-10	14,537	-0.07%
2019/09/16	16	41.55	6	41.52	41.55	10	14,558	0.07%
2019/09/12	20	41.60	3	41.53	41.50	17	14,586	0.12%
2019/09/11	3	41.55	4	41.35	41.40	-1	14,658	-0.01%
2019/09/10	1.9	41.40	9	41.36	41.40	-7.1	14,594	-0.05%
2019/09/09	14	40.90	84	40.95	40.95	-70	14,497	-0.48%
2019/09/06	4	40.53	9	40.62	40.80	-5	14,462	-0.03%
2019/09/05	1	40.15	3	40.42	40.50	-2	14,418	-0.01%
2019/09/04	0	40.00	10	40.05	39.95	-10	14,295	-0.07%
2019/09/03	21	39.90	100	40.10	39.80	-79	14,539	-0.54%
2019/09/02	17	40.00	15	40.07	39.95	2	14,675	0.01%
2019/08/30	0	0.00	3	40.05	40.15	-3	14,765	-0.02%
2019/08/29	2	39.48	3	39.90	39.50	-1	14,673	-0.01%
2019/08/28	2	39.95	3	39.98	39.95	-1	14,763	-0.01%
2019/08/27	2.1	39.75	1	39.75	39.75	1.1	14,766	0.01%
2019/08/26	14	39.44	0	0.00	39.50	14	14,823	0.09%
2019/08/23	0	0.00	9	39.81	39.85	-9	14,870	-0.06%
2019/08/22	4	39.56	1	39.60	39.45	3	14,954	0.02%
2019/08/21	23	39.69	1.5	39.75	39.50	21.5	16,263	0.13%
2019/08/20	22	39.81	2	39.85	39.70	20	16,260	0.12%
2019/08/19	8	39.87	53	39.98	40.00	-45	16,339	-0.28%
2019/08/16	42	39.05	31	39.17	39.55	11	16,312	0.07%
2019/08/15	17	39.39	0	0.00	39.35	17	15,763	0.11%
2019/08/14	16	39.93	3	40.02	39.75	13	15,935	0.08%
2019/08/13	6	39.83	0	0.00	39.80	6	16,024	0.04%
2019/08/12	6	40.08	4	40.25	40.00	2	16,218	0.01%
2019/08/08	21	40.00	1.7	40.07	39.95	19.3	16,545	0.12%
2019/08/07	4	39.79	0	0.00	39.80	4	16,841	0.02%
2019/08/06	18	39.80	3	39.57	39.90	15	17,733	0.08%
2019/08/05	29	40.00	0	0.00	39.95	29	18,089	0.16%
2019/08/02	19	40.06	0	0.00	40.10	19	18,151	0.10%
2019/08/01	108	40.58	0	0.00	40.50	108	18,301	0.59%	大買/鉅額交易
2019/07/31	10	40.92	0	0.00	40.80	10	18,319	0.05%
2019/07/30	4	41.21	21	41.19	41.10	-17	18,294	-0.09%
2019/07/29	14	41.19	3	41.17	41.20	11	18,573	0.06%
2019/07/26	7	41.15	6	41.12	41.15	1	18,848	0.01%
2019/07/25	1	41.20	14.2	41.17	41.20	-13.2	19,265	-0.07%
2019/07/24	13	41.29	6	41.28	41.15	7	19,348	0.04%
2019/07/22	6.1	41.11	3	41.28	41.40	3.1	19,369	0.02%
2019/07/19	8	41.20	0	0.00	41.05	8	19,374	0.04%
2019/07/18	9	41.13	7	41.19	41.10	2	19,312	0.01%
2019/07/17	6	41.39	0	0.00	41.30	6	19,217	0.03%
2019/07/16	8	41.56	0	0.00	41.55	8	18,975	0.04%
2019/07/15	18	41.64	0	0.00	41.65	18	18,852	0.10%
2019/07/12	34	41.71	1	41.85	41.60	33	18,882	0.17%
2019/07/11	19	41.99	3	42.00	41.95	16	18,952	0.08%
2019/07/10	2	41.95	2	42.10	42.20	0	19,114	0.00%
2019/07/09	11	41.77	10	41.85	41.85	1	19,150	0.01%
2019/07/08	15	41.91	0	0.00	41.95	15	19,251	0.08%
2019/07/05	1	42.25	2	42.60	42.35	-1	19,420	-0.01%
2019/07/04	17	42.37	13	42.67	42.50	4	19,631	0.02%
2019/07/03	7	42.35	8	42.26	42.25	-1	19,901	-0.01%
2019/07/02	18	42.43	0	0.00	42.65	18	20,241	0.09%
2019/07/01	40	42.12	23	42.40	42.70	17	20,202	0.08%
2019/06/28	6	43.08	3	43.27	43.00	3	19,887	0.02%
2019/06/27	0	0.00	13	43.10	43.20	-13	19,625	-0.07%
2019/06/26	17	42.75	20	42.70	42.75	-3	19,534	-0.02%
2019/06/25	2	42.45	0	0.00	42.60	2	19,924	0.01%
2019/06/24	0	42.55	5	42.25	42.55	-5	20,254	-0.02%
2019/06/21	14.5	42.32	17	42.49	42.30	-2.5	20,370	-0.01%
2019/06/20	1	42.40	11	42.50	42.55	-10	20,422	-0.05%
2019/06/19	0	0.00	5	42.51	42.55	-5	20,644	-0.02%
2019/06/18	0.1	42.20	11	42.12	42.20	-10.9	20,557	-0.05%
2019/06/17	0	0.00	8	41.84	41.65	-8	20,707	-0.04%
2019/06/14	5	41.38	2	41.45	41.30	3	21,035	0.01%
2019/06/13	22	41.49	0	0.00	41.65	22	21,109	0.10%
2019/06/12	6	41.88	1	41.90	41.90	5	21,261	0.02%
2019/06/11	2.2	41.96	27.2	41.78	42.10	-25	21,226	-0.12%
2019/06/10	12	41.15	26	41.35	41.35	-14	20,962	-0.07%
2019/06/06	1	40.80	0	0.00	40.75	1	20,938	0.00%
2019/06/05	9	41.34	4	41.46	41.10	5	20,946	0.02%
2019/06/04	5	41.41	13	41.51	41.45	-8	20,924	-0.04%
2019/05/31	31	40.77	12	40.97	40.80	19	20,935	0.09%
2019/05/30	4.1	40.48	1	40.55	40.50	3.1	20,823	0.01%
2019/05/29	8	40.30	0	0.00	40.30	8	21,156	0.04%
2019/05/28	3	40.58	1	40.75	40.35	2	21,292	0.01%
2019/05/27	0	0.00	2	40.83	40.75	-2	20,084	-0.01%
2019/05/24	8	40.74	1	40.75	40.60	7	20,117	0.03%
2019/05/23	1	40.90	7	41.01	41.00	-6	20,017	-0.03%
2019/05/22	10	41.08	30	41.07	41.15	-20	20,047	-0.10%
2019/05/21	1.1	41.15	127.1	41.01	41.50	-126	20,045	-0.63%	大賣/鉅額交易
2019/05/20	11	40.24	13	40.34	40.20	-2	19,732	-0.01%
2019/05/17	34	40.11	83.3	40.01	40.00	-49.3	19,779	-0.25%
2019/05/16	148	40.29	1	40.20	40.00	147	19,523	0.75%	大買/鉅額交易
2019/05/15	14	41.04	108	40.88	40.95	-94	19,277	-0.49%	大賣/
2019/05/14	198	40.34	20	40.53	40.45	178	19,168	0.93%	大買/鉅額交易
2019/05/13	79	42.17	1	42.00	41.95	78	18,279	0.43%
2019/05/10	31	43.46	32	43.27	43.20	-1	17,969	-0.01%
2019/05/09	52	43.68	37	43.78	43.50	15	18,064	0.08%
2019/05/08	31	44.05	0	0.00	44.05	31	17,820	0.17%
2019/05/07	7	44.46	3	44.45	44.35	4	17,976	0.02%
2019/05/06	44	44.49	5	44.65	44.50	39	18,096	0.22%
2019/05/03	2	45.53	1	45.40	45.45	1	17,979	0.01%
2019/05/02	11	45.20	52	45.53	45.65	-41	17,838	-0.23%
2019/04/30	4.8	44.68	10	44.77	44.70	-5.2	17,602	-0.03%
2019/04/29	1	44.50	13	44.63	44.60	-12	17,665	-0.07%
2019/04/26	4	44.39	5	44.42	44.50	-1	17,852	-0.01%
2019/04/25	0	0.00	1	44.50	44.35	-1	18,088	-0.01%
2019/04/24	0	0.00	11	44.30	44.30	-11	18,414	-0.06%
2019/04/23	0	0.00	11	44.26	44.35	-11	18,909	-0.06%
2019/04/22	1.1	44.44	26	44.40	44.35	-24.9	19,135	-0.13%
2019/04/19	33	44.45	8	44.43	44.35	25	19,298	0.13%
2019/04/18	2	44.08	1	44.05	44.20	1	19,368	0.01%
2019/04/17	14	44.10	11	44.09	44.10	3	19,526	0.02%
2019/04/16	15	44.04	0	44.20	44.10	15	19,348	0.08%
2019/04/15	11	44.23	10	44.30	44.15	1	19,302	0.01%
2019/04/12	13	44.15	0	0.00	44.10	13	19,307	0.07%
2019/04/11	4	44.40	0	0.00	44.15	4	19,349	0.02%
2019/04/10	32	44.20	1	44.35	44.20	31	19,157	0.16%
2019/04/09	37	44.20	1	44.40	44.30	36	18,921	0.19%
2019/04/08	30	44.36	5	44.35	44.30	25	18,599	0.13%
2019/04/03	6	44.85	3	44.83	44.80	3	18,081	0.02%
2019/04/02	6	44.83	11	44.98	44.80	-5	18,020	-0.03%
2019/04/01	15	44.76	12	44.93	44.50	3	18,047	0.02%
2019/03/29	32	44.44	30	44.75	44.95	2	17,832	0.01%
2019/03/28	32	44.08	10	44.05	44.00	22	17,709	0.12%
2019/03/27	20.7	44.58	12	44.66	44.50	8.7	17,366	0.05%
2019/03/26	13.8	45.27	0	0.00	45.25	13.8	17,108	0.08%
2019/03/25	7	45.40	7	45.44	45.40	0	17,067	0.00%
2019/03/22	86	46.18	3	46.20	46.20	83	16,893	0.49%
2019/03/21	8.4	46.64	0	0.00	46.75	8.4	16,784	0.05%
2019/03/20	6	46.88	15	46.94	46.95	-9	16,780	-0.05%
2019/03/19	14.1	46.51	40	46.46	46.65	-25.9	16,896	-0.15%
2019/03/18	0	0.00	3	45.55	45.80	-3	16,574	-0.02%
2019/03/15	3	45.05	65	45.40	45.45	-62	16,518	-0.38%
2019/03/14	2	45.15	8	45.25	45.10	-6	16,273	-0.04%
2019/03/13	0	0.00	5	45.10	45.15	-5	16,385	-0.03%
2019/03/12	8	45.04	6	45.00	45.00	2	16,479	0.01%
2019/03/11	1	44.40	2	44.50	44.40	-1	16,510	-0.01%
2019/03/08	5	44.50	21	44.50	44.45	-16	16,503	-0.10%
2019/03/07	6	44.72	4	44.76	44.65	2	16,730	0.01%
2019/03/06	20.1	44.97	2	44.90	44.95	18.1	16,792	0.11%
2019/03/05	8	44.80	3	44.93	44.60	5	17,051	0.03%
2019/03/04	31.1	44.13	25	44.35	44.90	6.1	17,057	0.04%
2019/02/27	19	45.10	14	45.30	45.30	5	16,897	0.03%
2019/02/26	10	45.53	6	45.56	45.50	4	16,689	0.02%
2019/02/25	12	45.50	2	45.45	45.55	10	16,530	0.06%
2019/02/22	6	45.16	11	45.20	45.40	-5	16,537	-0.03%
2019/02/21	22.5	45.07	1	45.05	45.40	21.5	16,449	0.13%
2019/02/20	26	44.95	3	45.03	45.15	23	16,347	0.14%
2019/02/19	0	0.00	36	44.60	44.60	-36	16,200	-0.22%
2019/02/18	7	44.33	19	44.46	44.40	-12	16,200	-0.07%
2019/02/15	1	44.55	16	44.57	44.20	-15	15,981	-0.09%
2019/02/14	17	44.61	5	44.56	44.55	12	15,903	0.08%
2019/02/13	72	44.25	23	44.09	44.30	49	15,657	0.31%
2019/02/12	9	43.91	30	43.97	43.90	-21	15,578	-0.13%
2019/02/11	18	43.58	10	43.85	43.55	8	15,524	0.05%
2019/01/30	9	43.64	0	0.00	43.60	9	15,374	0.06%
2019/01/29	7.1	43.77	10	43.90	43.90	-2.9	15,060	-0.02%
2019/01/28	47	43.50	0	0.00	43.80	47	14,887	0.32%
2019/01/25	11	43.57	0	0.00	43.50	11	14,644	0.08%
2019/01/24	71	43.56	0	0.00	43.55	71	14,477	0.49%
2019/01/23	20	43.79	0	0.00	43.75	20	14,456	0.14%
2019/01/22	2.1	43.99	5	44.06	44.20	-2.9	14,399	-0.02%
2019/01/21	1	43.70	2	43.93	43.80	-1	14,376	-0.01%
2019/01/18	12	43.48	2	43.60	43.50	10	14,615	0.07%
2019/01/17	12	43.80	6	43.81	43.80	6	14,497	0.04%
2019/01/16	35	43.52	1	43.45	43.60	34	14,322	0.24%
2019/01/15	54	44.00	1	44.20	43.75	53	14,030	0.38%
2019/01/14	14	44.61	0	0.00	44.40	14	13,493	0.10%
2019/01/11	4	45.75	5	45.90	45.55	-1	13,412	-0.01%
2019/01/10	0	0.00	4	45.95	45.85	-4	13,374	-0.03%
2019/01/09	1	45.90	11	45.97	45.95	-10	13,385	-0.07%
2019/01/08	27	45.29	0	0.00	45.15	27	13,203	0.20%
2019/01/07	3	45.10	2	45.45	45.20	1	13,425	0.01%
2019/01/04	10	44.52	4	44.65	44.55	6	13,467	0.04%
2019/01/03	11.7	45.28	0	0.00	45.15	11.7	13,852	0.08%
2019/01/02	68	46.14	163	46.15	45.90	-95	13,837	-0.69%	大賣/
2018/12/28	0	0.00	202	47.00	47.00	-202	13,810	-1.46%	大賣/鉅額交易
2018/12/27	2	46.45	1	46.60	46.70	1	14,054	0.01%
2018/12/26	1	46.10	0	0.00	46.00	1	14,215	0.01%
2018/12/25	501	46.04	32	46.03	46.00	469	14,341	3.27%	大買/鉅額交易
2018/12/24	70	46.33	1	46.40	46.50	69	14,365	0.48%
2018/12/21	5.1	46.85	0	0.00	46.95	5.1	14,474	0.04%
2018/12/20	0	0.00	1	47.50	47.00	-1	14,426	-0.01%
2018/12/19	4	46.93	2	47.15	47.25	2	14,318	0.01%
2018/12/18	4	47.25	0	0.00	47.20	4	14,270	0.03%
2018/12/17	2	47.70	1	47.80	47.70	1	14,372	0.01%
2018/12/14	12	47.59	2	47.60	47.55	10	14,530	0.07%
2018/12/13	0	0.00	10	47.83	48.25	-10	14,376	-0.07%
2018/12/12	201	47.37	2.3	47.61	47.50	198.7	14,310	1.39%	大買/鉅額交易
2018/12/11	1.1	47.61	0	0.00	47.60	1.1	13,953	0.01%
2018/12/10	41	47.55	10	47.60	47.60	31	13,959	0.22%
2018/12/07	6.1	48.13	11	48.19	48.15	-4.9	13,964	-0.04%
2018/12/06	7	48.04	2	48.15	48.25	5	14,017	0.04%
2018/12/05	42.1	48.29	5	48.45	48.40	37.1	14,099	0.26%
2018/12/04	3	48.28	3	48.62	48.95	0	14,067	0.00%
2018/12/03	9	49.11	6	49.10	49.10	3	13,952	0.02%
2018/11/30	54	48.56	0	0.00	48.55	54	13,946	0.39%
2018/11/29	9	48.72	14	48.71	48.55	-5	13,686	-0.04%
2018/11/28	23.1	48.72	4	48.98	48.80	19.1	13,485	0.14%
2018/11/27	46	49.20	0	0.00	49.05	46	13,178	0.35%
2018/11/26	100.2	49.53	0.1	49.65	49.55	100.1	13,145	0.76%
2018/11/23	1	49.95	0	0.00	49.95	1	12,886	0.01%
2018/11/21	2.1	50.03	0	0.00	50.20	2.1	12,886	0.02%
2018/11/20	12	50.30	0	0.00	50.20	12	12,820	0.09%
2018/11/19	2	50.40	4	50.80	51.00	-2	12,871	-0.02%
2018/11/16	2	50.60	2	50.70	50.70	0	12,855	0.00%
2018/11/15	0.1	50.40	0	0.00	50.80	0.1	12,870	0.00%
2018/11/14	2	50.30	0	0.00	50.40	2	12,904	0.02%
2018/11/13	4	49.69	74	50.00	50.20	-70	13,066	-0.54%
2018/11/12	0	0.00	1	51.00	50.80	-1	13,061	-0.01%
2018/11/08	0	0.00	14	50.64	50.90	-14	13,006	-0.11%
2018/11/07	10	50.10	4	49.96	50.10	6	12,859	0.05%
2018/11/06	2	49.33	0	0.00	49.40	2	12,829	0.02%
2018/11/05	2	48.85	7	49.26	49.60	-5	12,791	-0.04%
2018/11/02	1	48.60	6	48.81	49.50	-5	12,818	-0.04%
2018/11/01	42	48.56	40	48.75	48.75	2	12,752	0.02%
2018/10/31	10	48.45	1	48.80	49.00	9	12,645	0.07%
2018/10/30	0	0.00	5	47.95	48.35	-5	12,477	-0.04%
2018/10/29	8	47.16	11	47.41	47.50	-3	12,456	-0.02%
2018/10/26	36.1	47.44	22	47.43	47.40	14.1	12,309	0.11%
2018/10/25	10	48.69	2	48.85	48.70	8	11,924	0.07%
2018/10/24	21	49.12	18	49.72	49.75	3	11,850	0.03%
2018/10/23	6	49.48	0	0.00	49.30	6	11,784	0.05%
2018/10/22	2	50.20	1	50.00	50.30	1	11,644	0.01%
2018/10/19	6	49.43	0	0.00	50.30	6	11,770	0.05%
2018/10/18	10.1	49.93	0	0.00	50.00	10.1	11,657	0.09%
2018/10/17	16	50.02	1	50.00	50.00	15	11,627	0.13%
2018/10/16	1	50.00	0	0.00	50.40	1	11,549	0.01%
2018/10/15	2	49.98	1	50.30	50.00	1	11,464	0.01%
2018/10/12	29	49.66	32	50.42	50.60	-3	11,252	-0.03%
2018/10/11	12	50.63	8	50.36	50.10	4	11,086	0.04%
2018/10/09	0	0.00	2	52.80	52.40	-2	10,544	-0.02%
2018/10/08	0	0.00	2	51.80	51.90	-2	10,391	-0.02%
2018/10/05	24.5	51.23	0	0.00	51.20	24.5	10,408	0.24%
2018/10/04	7	51.69	0	0.00	51.70	7	10,304	0.07%
2018/10/03	1	52.10	0	0.00	52.20	1	10,291	0.01%
2018/10/02	3.1	52.40	5	52.20	52.30	-1.9	10,269	-0.02%
2018/10/01	0	0.00	2	52.90	52.90	-2	10,328	-0.02%
2018/09/28	4	52.48	3.1	53.09	52.50	0.9	10,506	0.01%
2018/09/27	4	52.58	2	53.00	52.80	2	10,592	0.02%
2018/09/26	3	52.40	10	52.64	53.00	-7	10,649	-0.07%
2018/09/25	4	52.83	1.3	53.08	52.80	2.7	10,913	0.02%
2018/09/21	1	52.80	1	52.80	52.90	0	10,960	0.00%
2018/09/20	0	0.00	23	52.05	52.20	-23	10,889	-0.21%
2018/09/19	5	51.50	22	51.33	51.40	-17	10,842	-0.16%
2018/09/18	7	50.97	0	0.00	50.90	7	11,020	0.06%
2018/09/17	98.1	50.90	1	51.00	51.20	97.1	11,188	0.87%
2018/09/14	5	51.20	6	51.22	51.20	-1	11,480	-0.01%
2018/09/13	77	50.50	0	0.00	50.50	77	11,666	0.66%
2018/09/12	5	50.50	0	0.00	50.50	5	11,881	0.04%
2018/09/11	27.2	50.46	2	50.40	50.50	25.2	12,101	0.21%
2018/09/10	6	50.70	0	0.00	50.90	6	12,298	0.05%
2018/09/07	2	51.20	0	0.00	51.20	2	12,596	0.02%
2018/09/06	1	51.70	1	51.90	51.50	0	12,810	0.00%
2018/09/05	4	51.80	0	0.00	51.80	4	12,909	0.03%
2018/09/03	5	52.14	22	52.00	52.00	-17	13,115	-0.13%
2018/08/31	1	52.00	1	52.50	52.60	0	13,234	0.00%
2018/08/30	6	52.25	20	52.42	52.20	-14	13,321	-0.11%
2018/08/29	8.1	52.34	10	52.50	52.60	-1.9	13,436	-0.01%
2018/08/28	0	0.00	6	52.88	52.70	-6	13,479	-0.04%
2018/08/27	5.1	52.95	28	52.93	52.80	-22.9	13,544	-0.17%
2018/08/24	0	0.00	17	52.64	52.80	-17	13,597	-0.13%
2018/08/23	5	51.94	2	52.25	52.50	3	13,990	0.02%
2018/08/22	9	51.74	0	0.00	52.10	9	14,303	0.06%
2018/08/21	9	51.76	1	51.90	51.90	8	14,272	0.06%
2018/08/20	18	51.46	0	0.00	51.30	18	14,242	0.13%
2018/08/17	0.1	51.80	17	51.81	51.80	-16.9	14,160	-0.12%
2018/08/16	8.1	51.54	9	51.42	51.50	-0.9	14,206	-0.01%
2018/08/15	7.2	51.93	0	0.00	51.90	7.2	14,205	0.05%
2018/08/14	34	52.00	2	52.30	52.20	32	14,272	0.22%
2018/08/13	13	52.22	0	0.00	52.00	13	14,288	0.09%
2018/08/10	2	52.80	0	0.00	53.00	2	14,353	0.01%
2018/08/09	3	52.67	2	53.20	52.70	1	14,473	0.01%
2018/08/08	0	0.00	35.1	52.91	53.00	-35.1	14,644	-0.24%
2018/08/07	3	52.57	8	52.60	52.50	-5	14,831	-0.03%
2018/08/06	1	52.60	1	52.90	53.00	0	14,992	0.00%
2018/08/03	0	0.00	11	52.62	52.80	-11	15,364	-0.07%
2018/08/02	65	52.16	1.1	52.19	52.00	63.9	15,476	0.41%
2018/08/01	8	52.41	2	52.50	52.50	6	15,569	0.04%
2018/07/31	2	52.50	2	52.60	52.70	0	15,740	0.00%
2018/07/30	1	52.10	0	0.00	52.20	1	15,752	0.01%
2018/07/27	1	51.90	0	0.00	52.40	1	15,788	0.01%
2018/07/26	17	51.86	12	51.92	52.10	5	15,861	0.03%
2018/07/25	0	0.00	10	52.06	52.10	-10	15,854	-0.06%
2018/07/20	0	0.00	5	52.40	52.30	-5	16,199	-0.03%
2018/07/19	11	52.25	22	52.43	52.40	-11	16,458	-0.07%
2018/07/18	4	52.60	15	52.63	52.70	-11	16,494	-0.07%
2018/07/17	1	52.00	31	52.30	52.20	-30	16,502	-0.18%
2018/07/16	13.1	51.89	2	52.15	52.00	11.1	16,561	0.07%
2018/07/13	2	51.95	21	52.00	52.20	-19	16,748	-0.11%
2018/07/12	20	52.00	11	51.71	52.10	9	16,800	0.05%
2018/07/11	20	51.03	0	0.00	51.20	20	16,811	0.12%
2018/07/10	16	51.43	7	52.01	51.80	9	16,672	0.05%
2018/07/09	20	51.21	0	0.00	51.70	20	16,654	0.12%
2018/07/06	16	50.74	0	0.00	51.00	16	16,592	0.10%
2018/07/05	35	51.09	0	0.00	51.40	35	16,507	0.21%
2018/07/04	27	51.54	1	51.80	51.90	26	16,616	0.16%
2018/07/03	23	52.27	1	53.00	52.10	22	16,535	0.13%
2018/07/02	3	53.33	0	0.00	53.20	3	16,295	0.02%
2018/06/29	12.9	53.82	5	53.78	53.80	7.9	16,159	0.05%
2018/06/27	2.1	52.80	0	0.00	52.80	2.1	15,878	0.01%
2018/06/26	118	53.35	6	53.25	53.00	112	15,760	0.71%	大買/鉅額交易
2018/06/25	2	55.60	5	55.90	55.60	-3	15,534	-0.02%
2018/06/22	4	56.00	0	0.00	56.00	4	15,240	0.03%
2018/06/21	20	55.90	15	56.03	55.90	5	15,020	0.03%
2018/06/20	1	55.40	8	55.58	55.50	-7	14,998	-0.05%
2018/06/19	22	54.54	41	54.74	55.00	-19	14,863	-0.13%
2018/06/15	1.1	54.54	4.1	54.78	55.30	-3	14,466	-0.02%
2018/06/14	21	55.16	4	55.05	54.50	17	14,169	0.12%
2018/06/13	0	0.00	2	55.55	55.50	-2	13,920	-0.01%
2018/06/12	0	0.00	6	55.68	55.10	-6	14,001	-0.04%
2018/06/11	0	0.00	5	55.40	55.40	-5	13,851	-0.04%
2018/06/08	1	55.10	5	55.20	55.00	-4	13,857	-0.03%
2018/06/07	0	0.00	25	55.07	55.00	-25	13,947	-0.18%
2018/06/06	1	54.80	1.1	54.88	54.90	-0.1	14,092	0.00%
2018/06/05	1	54.10	4	54.30	54.30	-3	14,065	-0.02%
2018/06/04	5	54.00	44	53.85	54.00	-39	14,053	-0.28%
2018/06/01	14	53.23	4.6	53.53	53.50	9.4	14,024	0.07%
2018/05/31	0	0.00	5	53.62	53.60	-5	13,998	-0.04%
2018/05/30	40	53.06	0	0.00	52.90	40	13,666	0.29%
2018/05/29	1.3	53.90	1	54.30	54.10	0.3	13,502	0.00%
2018/05/28	65.4	53.92	2	54.10	54.10	63.4	13,620	0.47%
2018/05/25	26	54.02	1	54.30	53.90	25	13,719	0.18%
2018/05/24	2	54.05	1	54.50	54.20	1	13,715	0.01%
2018/05/23	11	54.22	1	54.80	54.00	10	13,761	0.07%
2018/05/22	3	54.80	2	54.90	54.70	1	13,826	0.01%
2018/05/21	2	54.80	1	54.80	55.00	1	14,054	0.01%
2018/05/18	1	54.50	0	0.00	54.40	1	14,155	0.01%
2018/05/17	1	55.00	0	0.00	54.90	1	14,267	0.01%
2018/05/16	1	54.50	11	54.85	54.90	-10	14,261	-0.07%
2018/05/15	5.1	54.55	13	54.61	54.00	-7.9	14,402	-0.05%
2018/05/14	2	54.80	15	54.92	55.00	-13	14,737	-0.09%
2018/05/11	25	54.38	40	54.25	54.60	-15	14,736	-0.10%
2018/05/10	5	53.22	0	0.00	53.30	5	14,429	0.03%
2018/05/09	1	53.50	5	53.74	53.60	-4	14,315	-0.03%
2018/05/08	1	53.20	22	53.37	53.50	-21	14,373	-0.15%
2018/05/07	1	53.00	24	53.05	53.00	-23	14,283	-0.16%
2018/05/04	1	52.90	10	52.95	52.80	-9	14,309	-0.06%
2018/05/03	4	52.90	5	52.90	52.90	-1	14,504	-0.01%
2018/05/02	7.3	53.29	0	0.00	53.50	7.3	14,600	0.05%
2018/04/30	1	53.50	26	53.83	53.50	-25	14,691	-0.17%
2018/04/27	10	53.21	31	53.42	53.50	-21	14,774	-0.14%
2018/04/26	0.1	52.50	5	52.50	52.80	-4.9	14,749	-0.03%
2018/04/25	13	51.86	17	52.12	52.20	-4	14,567	-0.03%
2018/04/24	28	52.63	59	52.67	52.50	-31	14,412	-0.22%
2018/04/23	0.1	52.30	341	52.45	52.50	-340.9	14,523	-2.35%	大賣/鉅額交易
2018/04/20	8	52.39	0	0.00	52.50	8	14,625	0.05%
2018/04/19	0	0.00	4	52.60	52.90	-4	14,867	-0.03%
2018/04/18	6.1	51.69	0	0.00	52.00	6.1	14,751	0.04%
2018/04/17	19	51.85	1	51.90	51.60	18	14,773	0.12%
2018/04/16	8	52.66	3	52.70	52.50	5	15,033	0.03%
2018/04/13	37	52.93	6	53.50	52.80	31	15,106	0.21%
2018/04/12	18	53.17	25	53.30	53.30	-7	15,314	-0.05%
2018/04/11	5	53.60	6	53.35	53.30	-1	15,513	-0.01%
2018/04/10	38	53.22	28	53.23	53.00	10	15,594	0.06%
2018/04/09	5	52.50	14	52.51	53.00	-9	15,704	-0.06%
2018/04/03	13	51.93	0	0.00	52.00	13	15,783	0.08%
2018/03/31	10	52.35	1	52.60	52.50	9	15,982	0.06%
2018/03/30	23	52.02	2	52.30	51.90	21	16,053	0.13%
2018/03/29	12	51.93	2	52.00	51.80	10	16,036	0.06%
2018/03/28	4	52.60	0	0.00	52.50	4	15,956	0.03%
2018/03/27	0	0.00	2	53.10	53.30	-2	16,044	-0.01%
2018/03/26	1.1	52.25	1	52.50	52.80	0.1	16,064	0.00%
2018/03/23	33	52.42	0	0.00	52.20	33	16,204	0.20%
2018/03/22	1	53.20	6	53.90	53.40	-5	16,228	-0.03%
2018/03/19	0	0.00	20	53.45	53.60	-20	16,471	-0.12%
2018/03/16	5	53.12	9	53.50	53.40	-4	16,593	-0.02%
2018/03/15	2.1	53.78	19	53.90	53.40	-16.9	16,519	-0.10%
2018/03/14	102	53.96	20	53.64	53.90	82	16,604	0.49%	大買/
2018/03/13	3	53.90	7	54.09	53.90	-4	16,660	-0.02%
2018/03/12	7	54.39	66	54.35	54.50	-59	16,673	-0.35%
2018/03/09	41	52.21	0.2	52.20	52.00	40.8	16,714	0.24%
2018/03/08	49	52.67	0	0.00	52.40	49	17,459	0.28%
2018/03/07	0	0.00	1	53.00	52.50	-1	17,930	-0.01%
2018/03/06	62.9	52.87	0	0.00	52.80	62.9	18,836	0.33%
2018/03/05	3	52.73	1	53.30	52.60	2	19,210	0.01%
2018/03/02	9	53.16	0.2	53.30	53.30	8.8	19,274	0.05%
2018/03/01	21	53.70	1	54.10	53.90	20	19,367	0.10%
2018/02/27	0	0.00	18	54.51	54.50	-18	19,397	-0.09%
2018/02/26	40	54.70	25	54.69	54.30	15	19,415	0.08%
2018/02/23	0	0.00	2.9	54.64	54.70	-2.9	19,762	-0.01%
2018/02/22	90	54.30	0	0.00	54.20	90	20,668	0.44%
2018/02/21	61.1	54.18	8	54.20	54.00	53.1	21,958	0.24%
2018/02/12	24.1	53.40	20	53.61	53.00	4.1	22,058	0.02%
2018/02/09	33	52.85	8	52.90	52.80	25	21,999	0.11%
2018/02/08	5	53.26	2	53.35	53.30	3	21,798	0.01%
2018/02/07	25	52.36	4	52.95	52.70	21	21,929	0.10%
2018/02/06	67	51.30	7	51.04	50.80	60	21,788	0.28%
2018/02/05	1.1	53.73	5	53.74	54.10	-3.9	21,376	-0.02%
2018/02/01	1.1	55.06	7	54.90	54.80	-5.9	21,287	-0.03%
2018/01/31	0	0.00	31	54.89	54.60	-31	21,223	-0.15%
2018/01/30	2	54.55	1.9	54.61	54.40	0.1	21,082	0.00%
2018/01/29	22	54.88	5	55.04	55.20	17	21,006	0.08%
2018/01/26	15.8	54.68	2	54.90	54.70	13.8	20,866	0.07%
2018/01/25	1	55.60	1	56.00	55.60	0	20,658	0.00%
2018/01/24	1	55.10	5	55.22	55.70	-4	20,570	-0.02%
2018/01/23	4	56.05	5	55.96	56.00	-1	20,526	0.00%
2018/01/22	13	55.38	12	55.92	55.60	1	20,628	0.00%
2018/01/19	1	55.60	32	56.00	56.00	-31	20,908	-0.15%
2018/01/18	0	0.00	11.6	56.12	55.90	-11.6	20,836	-0.06%
2018/01/17	9	56.00	7	56.09	56.30	2	20,787	0.01%
2018/01/16	1	56.50	20	56.68	56.60	-19	20,659	-0.09%
2018/01/15	5.1	56.32	47	56.34	56.50	-41.9	20,518	-0.20%
2018/01/12	0	0.00	112.1	55.79	55.60	-112.1	20,278	-0.55%	大賣/鉅額交易
2018/01/11	2	55.15	20	55.25	55.40	-18	20,202	-0.09%
2018/01/10	12.1	56.18	2	56.15	55.60	10.1	20,285	0.05%
2018/01/09	1	55.70	2	55.65	55.80	-1	20,010	0.00%
2018/01/08	0	0.00	30	55.60	55.70	-30	20,036	-0.15%
2018/01/05	1	55.20	21	55.64	55.70	-20	19,793	-0.10%
2018/01/04	2	55.10	8	55.26	55.40	-6	19,585	-0.03%
2018/01/03	1	55.00	188	55.06	55.20	-187	19,635	-0.95%	大賣/鉅額交易
2018/01/02	0	0.00	1	54.10	54.20	-1	19,235	-0.01%