國泰金 (2882)-中國信託-嘉義券商分點個股進出

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
47.45
漲跌
▼1.00
漲幅
-2.06%
成交量
30,936張
產業
上市金融類股▼1.67%
2542人加入追蹤

立即追蹤
本地時間:14:30(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－中國信託-嘉義券商分點個股進出

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

中國信託-嘉義券商分點個股進出
中國信託-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	5.3	47.58	0	0.00	47.45	5.3	22,753	0.02%
2024/04/18	0	47.85	23	47.78	48.45	-23	22,431	-0.10%
2024/04/17	2	47.68	2	48.00	47.90	0	22,340	0.00%
2024/04/16	19.1	48.10	15	47.74	47.85	4.1	22,176	0.02%
2024/04/15	6.1	48.70	235	48.84	48.95	-228.9	21,808	-1.05%	大賣/鉅額交易
2024/04/12	10	49.33	22.3	49.28	49.05	-12.3	21,657	-0.06%
2024/04/11	4	49.52	8	49.97	49.70	-4	21,353	-0.02%
2024/04/10	5.2	48.96	0	0.00	48.75	5.2	20,845	0.03%
2024/04/09	4	49.39	9	49.22	49.45	-5	20,642	-0.02%
2024/04/08	2.2	48.28	2	48.05	48.35	0.2	20,144	0.00%
2024/04/03	2	48.40	2	48.35	48.05	0	20,142	0.00%
2024/04/02	3	48.79	1	48.80	48.95	2	20,059	0.01%
2024/04/01	20.4	49.00	6	48.88	48.95	14.4	20,092	0.07%
2024/03/29	0	0.00	0.4	48.40	48.65	-0.4	19,929	0.00%
2024/03/28	1	48.05	0	0.00	48.25	1	19,806	0.01%
2024/03/27	1	48.10	0	0.00	48.20	1	19,792	0.01%
2024/03/26	0.2	48.00	2	48.30	48.35	-1.8	19,800	-0.01%
2024/03/25	3.3	48.20	1	47.90	48.10	2.3	19,822	0.01%
2024/03/22	2	48.83	11	48.86	48.55	-9	19,755	-0.05%
2024/03/21	2	48.55	25.1	48.38	48.55	-23.1	19,329	-0.12%
2024/03/20	13.5	47.53	0	0.00	47.50	13.5	19,083	0.07%
2024/03/19	0	47.50	1	47.65	47.75	-1	19,384	0.00%
2024/03/18	0.2	47.70	3	47.50	47.55	-2.8	19,301	-0.01%
2024/03/15	4.1	47.74	6.5	47.84	47.65	-2.4	19,158	-0.01%
2024/03/14	13	48.10	19	48.05	48.30	-6	18,269	-0.03%
2024/03/13	4	46.61	4	46.73	46.80	0	17,370	0.00%
2024/03/12	1	46.24	3	46.43	46.50	-2	17,141	-0.01%
2024/03/11	1.1	46.07	16.3	46.11	46.05	-15.2	16,726	-0.09%
2024/03/08	1	45.09	10	45.17	45.30	-9	16,215	-0.06%
2024/03/07	0.1	44.60	8	44.83	44.85	-7.9	15,741	-0.05%
2024/03/06	7	44.69	1	44.70	44.55	6	15,652	0.04%
2024/03/05	3	44.68	3	44.77	44.65	0	15,917	0.00%
2024/03/04	6.1	44.71	5	44.85	44.65	1.1	15,905	0.01%
2024/03/01	0	44.95	0	0.00	44.65	0	15,930	0.00%
2024/02/29	3	44.80	6.5	44.74	45.05	-3.5	15,994	-0.02%
2024/02/27	1	44.30	14	44.41	44.30	-13	15,657	-0.08%
2024/02/26	2.2	44.37	3	44.40	44.30	-0.8	15,576	-0.01%
2024/02/23	2.3	44.66	5	44.60	44.45	-2.7	15,466	-0.02%
2024/02/22	12	44.74	16	44.75	44.90	-4	15,679	-0.03%
2024/02/21	12	44.80	0	0.00	44.75	12	15,691	0.08%
2024/02/20	0.1	44.91	6	45.01	45.10	-5.9	15,713	-0.04%
2024/02/19	0.2	44.70	32	44.72	45.00	-31.8	15,792	-0.20%
2024/02/16	4	44.34	1	44.40	44.55	3	15,816	0.02%
2024/02/15	1.2	44.06	1	44.30	44.05	0.2	15,933	0.00%
2024/02/05	16.1	43.98	0	0.00	43.90	16.1	15,847	0.10%
2024/02/02	3.6	44.21	0	0.00	44.10	3.6	15,646	0.02%
2024/02/01	3	44.45	3	44.43	44.45	0	15,568	0.00%
2024/01/31	0	0.00	1	44.00	44.15	-1	15,471	-0.01%
2024/01/30	8.3	44.08	25	44.06	43.90	-16.7	15,388	-0.11%
2024/01/29	3	44.37	1.1	44.35	44.40	1.9	15,324	0.01%
2024/01/26	3	44.48	2	44.48	44.50	1	15,340	0.01%
2024/01/25	0	0.00	2	44.28	44.35	-2	15,366	-0.01%
2024/01/24	4	44.11	1	44.30	44.20	3	15,325	0.02%
2024/01/23	5.3	44.03	2	44.05	44.20	3.3	15,272	0.02%
2024/01/22	3.4	43.91	1	43.90	43.85	2.4	15,315	0.02%
2024/01/19	11	43.44	8	43.70	43.80	3	15,261	0.02%
2024/01/18	8.1	43.25	0	0.00	43.30	8.1	15,132	0.05%
2024/01/17	12.5	43.58	0	0.00	43.30	12.5	14,958	0.08%
2024/01/16	23.2	43.91	1	44.00	44.00	22.2	14,499	0.15%
2024/01/15	7	44.56	0	0.00	44.45	7	14,262	0.05%
2024/01/12	3	44.60	0	0.00	44.50	3	14,417	0.02%
2024/01/11	106	44.55	101	44.63	44.60	5	14,442	0.03%	大買/大賣/
2024/01/10	104	44.80	110	44.80	44.70	-6	14,537	-0.04%	大買/大賣/
2024/01/09	7	44.93	0	0.00	44.75	7	14,551	0.05%
2024/01/08	0	0.00	4	45.38	45.10	-4	14,471	-0.03%
2024/01/05	0	0.00	2	44.93	44.85	-2	14,492	-0.01%
2024/01/04	3	44.83	0	0.00	44.70	3	14,633	0.02%
2024/01/03	9	44.90	0	0.00	44.95	9	14,958	0.06%
2024/01/02	7.2	45.27	5	45.49	45.50	2.2	14,818	0.01%
2023/12/29	0	0.00	2.5	45.65	45.75	-2.5	14,897	-0.02%
2023/12/28	5	45.70	2	45.70	45.80	3	15,058	0.02%
2023/12/27	0	0.00	5	45.49	45.45	-5	15,076	-0.03%
2023/12/26	0	0.00	1	45.15	45.20	-1	15,031	-0.01%
2023/12/25	11.5	44.83	1	45.05	44.85	10.5	15,071	0.07%
2023/12/22	6	44.65	0	0.00	44.65	6	15,129	0.04%
2023/12/21	6	44.68	0	0.00	44.70	6	15,143	0.04%
2023/12/20	7	44.84	0	0.00	44.85	7	15,167	0.05%
2023/12/19	4	44.90	0	0.00	44.90	4	15,132	0.03%
2023/12/18	3.1	45.44	0	0.00	45.50	3.1	15,242	0.02%
2023/12/15	3	45.77	0	0.00	45.85	3	15,385	0.02%
2023/12/14	0	0.00	6	45.72	45.90	-6	15,090	-0.04%
2023/12/13	19	44.72	0	0.00	44.70	19	14,626	0.13%
2023/12/12	5	44.69	0	0.00	44.75	5	14,668	0.03%
2023/12/11	2	44.85	0	0.00	44.85	2	14,610	0.01%
2023/12/08	8	44.87	0	0.00	44.85	8	14,513	0.06%
2023/12/07	10.3	45.00	0	0.00	45.00	10.3	14,380	0.07%
2023/12/06	5	45.48	0	0.00	45.45	5	14,160	0.04%
2023/12/05	7	45.52	0	0.00	45.55	7	14,051	0.05%
2023/12/04	0	0.00	1	46.15	46.25	-1	13,799	-0.01%
2023/12/01	2	45.98	0.3	46.15	46.05	1.7	13,838	0.01%
2023/11/29	5	45.80	0	0.00	45.75	5	13,300	0.04%
2023/11/28	1	45.75	0	0.00	46.00	1	13,420	0.01%
2023/11/27	2	46.39	0	0.00	45.75	2	13,497	0.01%
2023/11/22	6	46.10	1	46.20	46.30	5	13,527	0.04%
2023/11/21	0.1	46.15	2	46.13	46.15	-1.9	13,506	-0.01%
2023/11/20	6.1	45.59	0	0.00	45.70	6.1	13,372	0.05%
2023/11/17	0.1	45.65	0	0.00	45.80	0.1	13,436	0.00%
2023/11/16	1	45.60	0	0.00	45.65	1	13,339	0.01%
2023/11/15	0	0.00	1	45.65	45.75	-1	13,178	-0.01%
2023/11/14	2	45.45	0	0.00	45.45	2	12,979	0.02%
2023/11/09	1	45.00	0	0.00	45.15	1	13,107	0.01%
2023/11/08	0	0.00	2	45.28	45.05	-2	13,393	-0.01%
2023/11/07	2	45.03	10	45.10	45.20	-8	13,574	-0.06%
2023/11/06	1	45.30	0	0.00	45.35	1	13,650	0.01%
2023/11/03	0	0.00	6	45.20	45.35	-6	13,730	-0.04%
2023/11/02	2.1	44.90	1	44.90	44.85	1.1	13,962	0.01%
2023/11/01	0	0.00	9	44.25	44.30	-9	13,947	-0.06%
2023/10/31	0	0.00	10	44.00	43.90	-10	14,171	-0.07%
2023/10/30	3	43.75	0	0.00	43.95	3	14,634	0.02%
2023/10/27	0.1	44.15	0	0.00	44.20	0.1	15,080	0.00%
2023/10/26	14.1	43.82	0	0.00	43.85	14.1	15,462	0.09%
2023/10/25	0	0.00	1	44.35	44.15	-1	15,491	-0.01%
2023/10/24	1	44.00	0	0.00	44.15	1	15,975	0.01%
2023/10/23	5.1	44.15	0	0.00	44.10	5.1	16,353	0.03%
2023/10/20	11	44.14	9	44.68	44.70	2	16,283	0.01%
2023/10/18	0.1	45.20	4	45.30	45.60	-3.9	15,992	-0.02%
2023/10/17	1.1	45.30	0	0.00	45.25	1.1	15,862	0.01%
2023/10/13	6	45.68	0	0.00	45.30	6	16,348	0.04%
2023/10/12	4	45.63	2	46.05	46.15	2	16,565	0.01%
2023/10/11	0	0.00	12	45.45	45.95	-12	16,466	-0.07%
2023/10/06	0	0.00	3	44.43	44.55	-3	16,194	-0.02%
2023/10/04	6.3	43.65	0	0.00	43.55	6.3	16,486	0.04%
2023/10/03	8.5	44.06	0	0.00	44.00	8.5	16,314	0.05%
2023/10/02	0.5	44.69	0	0.00	44.50	0.5	16,316	0.00%
2023/09/27	2.1	44.43	0	0.00	44.60	2.1	16,568	0.01%
2023/09/26	6	44.63	0	0.00	44.45	6	16,547	0.04%
2023/09/25	1.1	44.75	0	0.00	44.85	1.1	16,456	0.01%
2023/09/22	2	44.73	0	0.00	44.70	2	16,512	0.01%
2023/09/21	10.1	44.91	0	0.00	44.90	10.1	16,526	0.06%
2023/09/20	7	45.96	2	46.15	45.70	5	16,348	0.03%
2023/09/19	1	46.35	2	46.38	46.35	-1	16,310	-0.01%
2023/09/18	2.1	46.41	3.8	46.50	46.40	-1.8	16,393	-0.01%
2023/09/15	0	46.75	1.1	46.70	46.65	-1.1	16,421	-0.01%
2023/09/14	0	46.80	0	0.00	46.90	0	16,289	0.00%
2023/09/13	0	46.55	1	46.70	46.75	-1	16,345	-0.01%
2023/09/12	2	46.35	0	0.00	46.65	2	16,622	0.01%
2023/09/11	0	0.00	2.1	46.37	46.55	-2.1	16,620	-0.01%
2023/09/08	0	45.85	2	45.90	46.30	-2	16,744	-0.01%
2023/09/07	3.4	45.64	8	45.70	45.70	-4.6	17,001	-0.03%
2023/09/06	0	45.95	0	0.00	45.80	0	17,246	0.00%
2023/09/05	0	46.50	0	0.00	46.45	0	17,354	0.00%
2023/09/04	0	46.50	0	0.00	46.65	0	17,791	0.00%
2023/09/01	0	46.45	20.1	46.52	46.60	-20.1	18,058	-0.11%
2023/08/31	1	45.70	0	0.00	45.60	1	17,967	0.01%
2023/08/30	0.2	45.95	10	45.98	46.10	-9.8	18,138	-0.05%
2023/08/29	0	45.55	1	45.80	46.05	-1	18,240	-0.01%
2023/08/28	2	45.23	2	45.30	45.40	0	18,361	0.00%
2023/08/25	0	44.55	7	44.25	44.50	-7	19,481	-0.04%
2023/08/24	5	44.35	0	0.00	44.65	5	19,716	0.03%
2023/08/23	12.2	44.85	1	44.60	44.70	11.2	20,015	0.06%
2023/08/22	13.6	44.92	0	0.00	45.00	13.6	20,119	0.07%
2023/08/21	0	45.40	1	45.35	45.40	-1	20,286	0.00%
2023/08/18	2	45.38	2	45.10	45.20	0	20,446	0.00%
2023/08/17	1.1	44.62	12	45.43	45.30	-10.9	20,594	-0.05%
2023/08/16	101.4	45.25	28	45.16	45.10	73.4	20,645	0.36%	大買/
2023/08/15	0	45.45	0	0.00	45.40	0	21,046	0.00%
2023/08/14	8	45.22	2.2	45.26	45.40	5.8	21,344	0.03%
2023/08/11	3	46.40	0	0.00	46.45	3	21,395	0.01%
2023/08/10	0	46.60	9.6	46.61	46.60	-9.6	21,437	-0.04%
2023/08/09	5	46.61	1	46.75	46.45	4	21,514	0.02%
2023/08/08	2	46.93	2	47.10	47.05	0	21,727	0.00%
2023/08/07	0	46.45	10	46.55	46.45	-10	21,777	-0.05%
2023/08/04	0	46.60	8.1	46.45	46.30	-8.1	21,795	-0.04%
2023/08/02	22.1	46.42	5	46.35	46.20	17.1	21,721	0.08%
2023/08/01	21	46.98	6.2	46.52	47.25	14.9	21,359	0.07%
2023/07/31	3.2	46.01	1.2	46.33	45.75	2	20,808	0.01%
2023/07/28	6	45.64	1	45.70	45.75	5	20,486	0.02%
2023/07/27	1.2	45.88	11	45.97	46.00	-9.8	20,452	-0.05%
2023/07/26	0	45.15	7	45.24	45.35	-7	20,136	-0.03%
2023/07/25	0	44.30	2	44.45	44.55	-2	19,903	-0.01%
2023/07/24	2	44.15	0	0.00	44.20	2	19,925	0.01%
2023/07/21	1	44.40	0	0.00	44.40	1	20,007	0.01%
2023/07/20	2	44.68	4	44.74	44.75	-2	20,025	-0.01%
2023/07/19	2	44.65	0	0.00	44.50	2	19,914	0.01%
2023/07/18	0	44.80	6.1	45.12	45.05	-6.1	19,807	-0.03%
2023/07/17	1	44.81	31	44.84	45.00	-30	19,538	-0.15%
2023/07/14	0	43.85	2.3	44.04	44.10	-2.3	19,244	-0.01%
2023/07/13	4	43.93	16	43.96	43.60	-12	19,219	-0.06%
2023/07/12	7	43.56	2	43.95	44.00	5	19,104	0.03%
2023/07/11	0	43.65	5	43.63	43.60	-5	19,068	-0.03%
2023/07/10	6.3	42.84	1	42.90	42.65	5.3	19,014	0.03%
2023/07/07	7	42.20	0	0.00	42.25	7	18,995	0.04%
2023/07/06	8.2	42.63	0	0.00	42.50	8.2	18,948	0.04%
2023/07/05	2	43.20	0	0.00	43.20	2	18,679	0.01%
2023/07/04	1.1	43.06	2	43.15	43.05	-0.9	18,804	-0.01%
2023/07/03	1	43.20	0	0.00	43.30	1	18,884	0.01%
2023/06/30	1	43.40	0	0.00	43.15	1	19,065	0.01%
2023/06/29	2.1	43.51	1	43.80	43.40	1.1	19,023	0.01%
2023/06/28	10.3	43.50	1	43.55	43.65	9.3	18,959	0.05%
2023/06/27	0.3	44.12	0	0.00	44.15	0.3	18,865	0.00%
2023/06/26	1	44.00	0	0.00	44.05	1	18,810	0.01%
2023/06/21	5	44.30	2.5	44.26	44.40	2.5	18,796	0.01%
2023/06/20	8	44.22	1	44.35	44.35	7	18,939	0.04%
2023/06/19	3.3	43.88	26	44.00	43.90	-22.7	19,245	-0.12%
2023/06/16	1	43.90	4	44.20	43.90	-3	19,296	-0.02%
2023/06/15	2.1	44.26	0	0.00	44.35	2.1	19,510	0.01%
2023/06/14	2.3	44.49	3	44.70	44.60	-0.8	19,815	0.00%
2023/06/13	0.3	44.30	2	44.10	44.10	-1.8	20,165	-0.01%
2023/06/12	11.6	44.52	2	44.40	44.05	9.6	20,040	0.05%
2023/06/09	13.3	44.48	4	44.49	44.60	9.3	20,220	0.05%
2023/06/08	16.3	44.60	0	0.00	44.60	16.3	20,265	0.08%
2023/06/07	5	45.20	0	0.00	45.40	5	20,307	0.02%
2023/06/06	0.1	45.05	5	45.15	45.25	-5	20,210	-0.02%
2023/06/05	3	45.35	3.5	45.36	45.25	-0.5	20,213	0.00%
2023/06/02	1.2	44.12	0	0.00	44.45	1.2	19,891	0.01%
2023/06/01	5	43.88	0.1	44.15	44.00	4.9	19,911	0.02%
2023/05/31	3	44.50	10	44.60	44.30	-7	19,733	-0.04%
2023/05/30	4	44.68	10	44.85	44.50	-6	18,585	-0.03%
2023/05/29	2	44.95	7.3	45.33	44.75	-5.3	18,760	-0.03%
2023/05/26	13	43.88	1	43.76	43.90	12	18,509	0.06%
2023/05/25	4	44.15	0	44.30	44.05	4	18,466	0.02%
2023/05/24	1	44.35	0	44.50	44.80	1	18,428	0.01%
2023/05/23	1	44.80	2.1	44.95	44.80	-1.1	18,451	-0.01%
2023/05/22	2	45.20	0	0.00	45.15	2	18,615	0.01%
2023/05/19	8.4	45.02	14.8	44.95	45.15	-6.5	18,867	-0.03%
2023/05/18	4	44.18	37.1	44.32	44.40	-33.1	18,393	-0.18%
2023/05/17	0.1	43.55	8.2	43.79	43.95	-8.1	18,294	-0.04%
2023/05/16	0.2	43.35	14	43.67	43.60	-13.8	18,227	-0.08%
2023/05/15	6	42.57	4	43.25	43.35	2	18,107	0.01%
2023/05/12	50	42.88	1	43.30	42.65	49	18,034	0.27%
2023/05/11	2	43.35	13	43.55	43.70	-11	17,729	-0.06%
2023/05/10	9	42.97	3	43.42	43.05	6	17,471	0.03%
2023/05/09	0	0.00	7	43.36	43.50	-7	17,476	-0.04%
2023/05/08	0.5	42.65	5.1	42.96	43.05	-4.6	17,565	-0.03%
2023/05/05	0	0.00	1	42.65	42.65	-1	17,742	-0.01%
2023/05/04	5	42.15	1	42.20	42.50	4	18,392	0.02%
2023/05/03	8	42.16	1	42.35	42.40	7	18,694	0.04%
2023/05/02	9.2	42.02	2	42.15	42.50	7.2	19,081	0.04%
2023/04/28	1	42.00	1	42.50	42.45	0	19,559	0.00%
2023/04/27	0	42.35	1	42.30	42.25	-1	19,728	0.00%
2023/04/26	3	42.04	2	42.40	42.35	1	19,928	0.01%
2023/04/25	1	42.65	18.2	42.62	42.60	-17.2	20,081	-0.09%
2023/04/24	0	42.65	1	42.50	42.65	-1	20,163	0.00%
2023/04/21	0.2	42.80	0	0.00	42.70	0.2	20,326	0.00%
2023/04/20	0	42.80	0	0.00	42.95	0	20,474	0.00%
2023/04/19	4	42.86	0	0.00	42.75	4	21,138	0.02%
2023/04/18	0	43.08	1	43.05	43.10	-1	21,287	0.00%
2023/04/17	1.4	43.02	1	43.05	43.20	0.4	21,528	0.00%
2023/04/14	1	43.00	23.2	43.09	43.15	-22.2	21,676	-0.10%
2023/04/13	0	42.65	0	0.00	42.60	0	21,991	0.00%
2023/04/12	1	42.85	7.1	42.88	42.95	-6.1	23,366	-0.03%
2023/04/11	2	42.45	0	0.00	42.65	2	23,436	0.01%
2023/04/10	1	42.47	1	42.50	42.55	0	23,472	0.00%
2023/04/07	5	42.00	4	42.24	42.25	1	23,431	0.00%
2023/04/06	3	41.67	3	41.97	42.00	0	23,302	0.00%
2023/03/31	2.3	41.71	2	41.93	41.80	0.3	23,594	0.00%
2023/03/30	2.2	41.62	1	41.80	41.60	1.2	23,594	0.01%
2023/03/29	0	41.80	155	41.70	41.85	-155	23,677	-0.65%	大賣/鉅額交易
2023/03/28	2	41.67	2.5	41.63	41.55	-0.5	23,992	0.00%
2023/03/27	15.2	41.14	0.5	41.15	41.35	14.7	24,166	0.06%
2023/03/24	43	41.40	0	0.00	41.30	43	24,527	0.18%
2023/03/23	115	41.43	0	0.00	41.55	115	24,585	0.47%	大買/鉅額交易
2023/03/22	5.1	41.23	2	41.20	41.35	3.1	24,551	0.01%
2023/03/21	6	40.78	17	40.70	40.75	-11	24,426	-0.05%
2023/03/20	24.4	40.25	0	0.00	40.20	24.4	24,598	0.10%
2023/03/17	5.4	41.06	21	41.15	41.00	-15.6	24,387	-0.06%
2023/03/16	18	40.67	6	40.64	40.50	12	24,373	0.05%
2023/03/15	5	41.74	1	41.80	41.50	4	24,276	0.02%
2023/03/14	8	41.67	6	41.72	41.55	2	24,661	0.01%
2023/03/13	9.4	42.23	8.2	42.25	42.30	1.2	24,935	0.00%
2023/03/10	33.8	42.84	3	42.67	42.70	30.8	25,078	0.12%
2023/03/09	1	43.60	3	43.67	43.65	-2	25,129	-0.01%
2023/03/08	3.5	43.41	0	0.00	43.75	3.5	25,940	0.01%
2023/03/07	3	43.62	1.2	43.61	43.75	1.8	26,525	0.01%
2023/03/06	2.1	43.61	4	43.58	43.60	-1.9	26,702	-0.01%
2023/03/03	3.5	42.98	2	43.00	42.90	1.5	26,792	0.01%
2023/03/02	4	42.83	17	42.86	43.00	-13	26,977	-0.05%
2023/03/01	7.2	42.95	0	0.00	42.75	7.2	27,137	0.03%
2023/02/24	2	43.35	0	0.00	43.45	2	26,962	0.01%
2023/02/23	3	43.30	0	0.00	43.30	3	26,909	0.01%
2023/02/22	4	43.28	1	43.35	43.35	3	26,842	0.01%
2023/02/21	12	43.79	1.1	43.62	43.85	10.9	26,799	0.04%
2023/02/20	31	44.13	7	44.36	44.45	24	26,879	0.09%
2023/02/17	10	43.97	16	43.86	44.00	-6	26,840	-0.02%
2023/02/16	6	43.03	1	43.20	43.05	5	26,950	0.02%
2023/02/15	15	43.09	1.4	43.17	42.95	13.6	27,722	0.05%
2023/02/14	0	43.45	19	43.50	43.60	-19	27,665	-0.07%
2023/02/13	9	42.81	1.2	42.89	42.90	7.8	27,674	0.03%
2023/02/10	2	42.55	1	42.50	42.65	1	27,777	0.00%
2023/02/09	10	42.63	1	42.50	42.60	9	27,815	0.03%
2023/02/08	3	42.87	2	42.85	42.85	1	27,871	0.00%
2023/02/07	0.2	42.95	0	0.00	42.80	0.2	27,990	0.00%
2023/02/06	6.4	42.83	1	42.85	42.65	5.4	28,020	0.02%
2023/02/03	8.5	43.46	0	0.00	43.30	8.5	27,859	0.03%
2023/02/02	29	43.97	21.6	43.97	44.05	7.4	27,739	0.03%
2023/02/01	2	42.95	3	42.88	43.00	-1	27,346	0.00%
2023/01/30	6	42.56	14.7	42.76	42.70	-8.7	27,171	-0.03%
2023/01/17	1.4	41.61	2.1	41.87	42.00	-0.7	26,752	0.00%
2023/01/16	9.7	41.89	8	41.88	41.75	1.7	26,590	0.01%
2023/01/13	2.1	42.05	7	42.18	41.80	-4.9	27,003	-0.02%
2023/01/12	0	41.70	3	41.77	41.70	-3	27,100	-0.01%
2023/01/11	3	41.53	3.3	41.52	41.40	-0.3	27,226	0.00%
2023/01/10	6	41.53	3	41.60	41.70	3	27,398	0.01%
2023/01/09	5	41.59	12	41.60	42.00	-7	27,590	-0.03%
2023/01/06	5	40.65	5.2	40.69	40.75	-0.2	27,378	0.00%
2023/01/05	0	40.20	7	40.22	40.25	-7	28,347	-0.02%
2023/01/04	1	39.95	1	40.00	39.95	0	28,290	0.00%
2023/01/03	2	39.90	7	39.88	39.95	-5	28,532	-0.02%
2022/12/30	20.2	39.89	41	39.97	40.00	-20.8	28,201	-0.07%
2022/12/29	2.5	40.29	0	0.00	40.10	2.5	26,812	0.01%
2022/12/28	2	40.80	1	40.80	40.65	1	27,146	0.00%
2022/12/26	5.2	41.00	1	41.00	41.00	4.2	27,657	0.02%
2022/12/23	1	41.35	10.6	40.95	41.15	-9.6	28,154	-0.03%
2022/12/22	1	40.00	6	40.25	40.40	-5	28,137	-0.02%
2022/12/21	26	39.96	0	0.00	40.00	26	28,540	0.09%
2022/12/20	0.3	40.01	0	0.00	40.15	0.3	28,645	0.00%
2022/12/19	1	40.20	0	0.00	40.15	1	28,562	0.00%
2022/12/16	3	40.23	12	40.32	40.20	-9	28,483	-0.03%
2022/12/15	11.1	40.55	0	0.00	40.60	11.1	28,536	0.04%
2022/12/14	4	40.98	0	0.00	40.90	4	28,476	0.01%
2022/12/13	3	41.00	1	41.30	40.95	2	28,389	0.01%
2022/12/12	14.1	40.72	1	40.80	41.00	13.1	28,282	0.05%
2022/12/09	1	40.90	0	0.00	41.10	1	28,268	0.00%
2022/12/08	2.2	40.86	0	0.00	40.75	2.2	28,141	0.01%
2022/12/07	2	41.72	3	41.95	41.40	-1	28,225	0.00%
2022/12/06	16	41.91	14.2	41.65	41.40	1.8	28,216	0.01%
2022/12/05	26	42.98	8	42.84	42.85	18	27,965	0.06%
2022/12/02	10	43.94	5	44.05	44.00	5	27,585	0.02%
2022/12/01	25	44.06	17	44.21	44.15	8	27,673	0.03%
2022/11/30	32	43.67	10.2	43.86	43.55	21.8	27,240	0.08%
2022/11/29	202	42.94	26	42.66	43.45	176	26,436	0.67%	大買/鉅額交易
2022/11/28	9	41.96	3.4	42.32	42.00	5.6	26,038	0.02%
2022/11/25	0	42.95	9.5	42.76	42.55	-9.5	26,098	-0.04%
2022/11/24	5	42.59	0	0.00	42.55	5	26,129	0.02%
2022/11/23	3	42.67	7	42.54	42.75	-4	26,779	-0.01%
2022/11/22	3.3	41.61	4	42.03	42.20	-0.7	26,833	0.00%
2022/11/21	0	42.00	2	42.00	42.10	-2	26,610	-0.01%
2022/11/18	0.3	41.90	11	41.90	41.90	-10.7	26,485	-0.04%
2022/11/17	3	41.20	1	41.55	41.55	2	26,412	0.01%
2022/11/16	9	41.84	0	0.00	41.70	9	26,379	0.03%
2022/11/15	4.2	41.81	14	42.23	42.40	-9.8	26,222	-0.04%
2022/11/14	6.1	41.87	26	41.76	41.75	-19.9	25,892	-0.08%
2022/11/11	5.8	41.86	4.9	41.61	41.90	0.9	25,414	0.00%
2022/11/10	35	39.92	0	0.00	39.65	35	24,727	0.14%
2022/11/09	4.5	39.95	3	40.10	40.15	1.5	24,595	0.01%
2022/11/08	12.4	39.63	3	39.60	39.70	9.4	24,398	0.04%
2022/11/07	0	39.30	0	0.00	39.55	0	24,294	0.00%
2022/11/04	7	38.70	0	0.00	38.95	7	24,403	0.03%
2022/11/03	6	38.62	1	38.80	38.85	5	24,406	0.02%
2022/11/02	0	38.20	2	38.45	38.50	-2	24,309	-0.01%
2022/11/01	3	37.92	0	0.00	38.10	3	24,291	0.01%
2022/10/31	2	37.93	0	0.00	37.80	2	24,394	0.01%
2022/10/28	0.3	38.35	0	0.00	38.25	0.3	24,292	0.00%
2022/10/27	0.5	38.95	1	39.05	38.50	-0.5	24,119	0.00%
2022/10/26	200	38.55	5	38.22	38.50	195	24,305	0.80%	大買/鉅額交易
2022/10/25	0	37.55	0.2	37.50	37.50	-0.2	24,108	0.00%
2022/10/24	0.9	37.26	3	37.30	37.00	-2.2	24,068	-0.01%
2022/10/21	7	36.68	2	36.70	36.55	5	24,012	0.02%
2022/10/20	10.2	37.52	1	37.95	37.85	9.2	23,418	0.04%
2022/10/19	2	38.05	0	0.00	38.30	2	23,093	0.01%
2022/10/18	1	37.60	0	0.00	38.15	1	22,896	0.00%
2022/10/17	4	37.07	0	0.00	37.65	4	22,912	0.02%
2022/10/14	0.1	37.80	0.5	37.80	37.65	-0.4	22,757	0.00%
2022/10/13	30.1	37.98	3	37.45	37.45	27.1	22,489	0.12%
2022/10/12	1	39.15	1	39.80	39.55	0	21,438	0.00%
2022/10/11	11.1	39.71	0	0.00	39.60	11.1	21,428	0.05%
2022/10/07	0.1	40.60	0	0.00	40.50	0.1	21,263	0.00%
2022/10/06	1	40.60	20	40.80	40.80	-19	21,251	-0.09%
2022/10/05	1	40.55	6	40.84	40.75	-5	21,353	-0.02%
2022/10/03	24.2	39.06	1	39.05	39.00	23.2	20,804	0.11%
2022/09/30	2.9	39.58	1	39.75	39.95	1.9	20,796	0.01%
2022/09/29	31.1	39.86	0	0.00	40.15	31.1	20,805	0.15%
2022/09/28	79.1	40.18	1	39.80	39.80	78.1	20,810	0.38%
2022/09/27	6.4	41.02	0	0.00	40.95	6.4	20,639	0.03%
2022/09/26	3.3	41.32	4	41.58	41.50	-0.8	21,366	0.00%
2022/09/23	1	41.70	5	42.00	42.10	-4	21,834	-0.02%
2022/09/22	4	41.54	0	0.00	41.65	4	22,219	0.02%
2022/09/20	0.5	43.15	0	0.00	43.05	0.5	22,130	0.00%
2022/09/19	0	0.00	3	42.87	42.75	-3	22,164	-0.01%
2022/09/16	3.1	42.74	1	43.00	42.80	2.1	22,159	0.01%
2022/09/15	1	42.70	1	43.05	43.10	0	22,064	0.00%
2022/09/14	9.3	42.77	0	0.00	42.85	9.3	22,111	0.04%
2022/09/13	4.3	43.78	0	0.00	43.65	4.3	22,175	0.02%
2022/09/12	1.5	43.71	4	43.94	44.05	-2.5	22,134	-0.01%
2022/09/08	9	43.17	0	0.00	43.15	9	22,224	0.04%
2022/09/07	11.4	43.45	0	0.00	43.15	11.4	22,064	0.05%
2022/09/06	0.3	44.25	0	0.00	44.25	0.3	21,669	0.00%
2022/09/05	4.7	44.07	0.1	44.15	44.05	4.6	21,726	0.02%
2022/09/02	15.3	44.11	0	0.00	44.05	15.3	21,799	0.07%
2022/09/01	8.4	44.13	0	0.00	44.55	8.4	21,565	0.04%
2022/08/31	5.4	44.34	0	0.00	44.55	5.4	21,355	0.03%
2022/08/30	36.8	44.55	2	44.73	44.45	34.8	21,176	0.16%
2022/08/29	18	45.50	4	45.50	45.60	14	20,453	0.07%
2022/08/26	0.7	46.92	0	0.00	46.75	0.7	20,276	0.00%
2022/08/25	0.5	46.64	0	0.00	46.55	0.5	20,411	0.00%
2022/08/24	2.3	46.42	0	0.00	46.35	2.3	20,674	0.01%
2022/08/23	5.3	46.40	1	46.55	46.35	4.3	21,202	0.02%
2022/08/22	4.2	47.01	1	47.05	46.85	3.2	21,431	0.01%
2022/08/19	0.2	47.25	2	47.35	47.50	-1.9	21,698	-0.01%
2022/08/18	40.2	47.15	0	0.00	47.25	40.2	22,138	0.18%
2022/08/17	3.2	47.30	0	0.00	47.45	3.2	22,675	0.01%
2022/08/16	0.2	47.40	2	47.20	47.10	-1.9	22,832	-0.01%
2022/08/15	3	47.37	0	0.00	47.30	3	22,986	0.01%
2022/08/12	2.2	47.16	0	0.00	47.25	2.2	23,091	0.01%
2022/08/11	9.2	47.01	0	0.00	47.20	9.2	23,318	0.04%
2022/08/10	0.1	46.15	2	46.20	46.40	-1.9	23,541	-0.01%
2022/08/09	1.1	46.24	0	0.00	46.10	1.1	23,832	0.00%
2022/08/08	2.2	45.88	2	46.20	46.15	0.2	24,081	0.00%
2022/08/05	0.1	45.45	3	45.47	45.75	-2.9	24,454	-0.01%
2022/08/04	2.2	44.82	0	0.00	44.85	2.2	24,900	0.01%
2022/08/03	1.2	44.81	0	0.00	44.95	1.2	25,328	0.00%
2022/08/02	3.2	44.74	1	45.15	44.85	2.2	25,763	0.01%
2022/08/01	5.1	45.40	0	0.00	45.45	5.1	25,797	0.02%
2022/07/29	3.1	45.74	0	0.00	45.50	3.1	25,923	0.01%
2022/07/28	1.1	45.55	0	0.00	45.80	1.1	26,137	0.00%
2022/07/27	2.1	45.11	0	0.00	45.25	2.1	26,025	0.01%
2022/07/26	1.1	45.39	0	0.00	45.60	1.1	25,939	0.00%
2022/07/25	1.1	45.58	1	45.40	45.55	0.1	25,920	0.00%
2022/07/22	0.1	44.95	0	0.00	45.00	0.1	26,096	0.00%
2022/07/21	0.4	44.53	7	44.73	45.05	-6.6	25,997	-0.03%
2022/07/20	1.1	45.30	2	45.75	44.90	-0.9	25,840	0.00%
2022/07/19	0.1	45.15	0	0.00	44.95	0.1	25,852	0.00%
2022/07/18	3.1	44.91	2	45.03	45.20	1.1	25,908	0.00%
2022/07/15	4.4	44.35	0	0.00	44.15	4.4	25,818	0.02%
2022/07/14	0.3	45.38	0	0.00	45.00	0.3	25,713	0.00%
2022/07/13	0.1	45.40	1	45.60	45.50	-0.9	25,681	0.00%
2022/07/12	2.6	44.16	0	0.00	43.80	2.6	25,547	0.01%
2022/07/11	0.1	45.20	1	45.10	45.05	-0.9	25,405	0.00%
2022/07/08	217.3	45.58	3	44.88	44.80	214.3	25,391	0.84%	大買/鉅額交易
2022/07/07	8.3	44.41	0	0.00	45.05	8.3	25,204	0.03%
2022/07/06	4.3	45.38	0	0.00	44.95	4.3	24,767	0.02%
2022/07/05	2.1	46.77	3	46.87	46.75	-0.9	24,464	0.00%
2022/07/04	7.6	45.33	1	45.50	45.50	6.6	24,130	0.03%
2022/07/01	3	50.13	0	0.00	49.70	3	23,435	0.01%
2022/06/30	7.2	51.44	0	0.00	50.90	7.2	22,938	0.03%
2022/06/29	1.1	52.63	0	0.00	52.80	1.1	22,573	0.00%
2022/06/28	0.1	53.70	10	53.80	53.80	-9.9	22,282	-0.04%
2022/06/24	2	53.70	0	0.00	53.40	2	22,146	0.01%
2022/06/23	2.2	52.75	1	52.80	53.00	1.2	22,070	0.01%
2022/06/22	0	0.00	5	54.14	53.00	-5	21,859	-0.02%
2022/06/21	5	53.74	10	54.05	54.20	-5	21,818	-0.02%
2022/06/20	2	52.55	0	0.00	51.80	2	21,646	0.01%
2022/06/17	1.2	52.85	1	53.30	53.00	0.2	21,328	0.00%
2022/06/16	0	0.00	6.2	54.41	53.70	-6.2	21,114	-0.03%
2022/06/15	0	0.00	1	53.70	53.60	-1	21,307	0.00%
2022/06/14	5	53.68	0	0.00	53.40	5	21,655	0.02%
2022/06/13	3	53.47	0.2	53.50	53.80	2.9	21,737	0.01%
2022/06/10	2	54.80	0	54.80	54.80	2	21,637	0.01%
2022/06/08	0	55.00	0	0.00	54.80	0	21,644	0.00%
2022/06/06	1	54.70	0	0.00	54.80	1	21,784	0.00%
2022/06/01	0	55.20	1	54.80	54.70	-1	22,979	0.00%
2022/05/31	1.7	54.45	5	54.32	55.70	-3.3	22,896	-0.01%
2022/05/30	5	53.28	6.1	53.85	54.00	-1.1	22,429	0.00%
2022/05/27	1.2	52.73	5	52.64	52.60	-3.8	22,288	-0.02%
2022/05/26	0	0.00	7	51.97	51.50	-7	22,215	-0.03%
2022/05/25	18.2	51.22	13	51.42	51.40	5.2	22,592	0.02%
2022/05/24	8.1	52.16	2	52.20	52.00	6.1	22,536	0.03%
2022/05/23	1.1	52.03	0	0.00	52.30	1.1	22,330	0.00%
2022/05/20	0.1	53.30	2	53.40	52.90	-1.9	22,422	-0.01%
2022/05/19	5.2	52.82	1	53.00	52.70	4.2	22,386	0.02%
2022/05/18	3.6	53.21	7	53.96	54.10	-3.4	22,267	-0.02%
2022/05/17	7.5	52.66	1	52.80	52.60	6.5	22,037	0.03%
2022/05/16	7.4	53.01	0	0.00	53.20	7.4	21,829	0.03%
2022/05/13	0.1	54.40	0	0.00	54.30	0.1	21,687	0.00%
2022/05/12	3.8	54.76	0	0.00	54.10	3.8	21,631	0.02%
2022/05/11	8.3	56.53	0	0.00	56.20	8.3	21,071	0.04%
2022/05/10	2	57.85	0	0.00	58.00	2	20,754	0.01%
2022/05/09	19.2	58.94	4	58.80	58.70	15.2	20,458	0.07%
2022/05/06	1.3	60.85	0	0.00	61.20	1.3	20,385	0.01%
2022/05/05	2	62.40	0	0.00	62.30	2	20,764	0.01%
2022/05/03	1	62.00	0	0.00	62.30	1	21,465	0.00%
2022/04/29	0.7	62.50	11	62.63	62.50	-10.3	21,850	-0.05%
2022/04/28	3	61.50	0	0.00	62.10	3	22,381	0.01%
2022/04/27	4	62.15	1	62.40	62.00	3	22,558	0.01%
2022/04/26	1	63.80	1	63.80	64.00	0	22,855	0.00%
2022/04/25	0	0.00	1	63.60	63.80	-1	23,163	0.00%
2022/04/22	0	0.00	1	63.80	64.20	-1	23,431	0.00%
2022/04/18	2	63.30	2	63.50	62.80	0	27,777	0.00%
2022/04/13	0	0.00	1	65.30	65.40	-1	27,974	0.00%
2022/04/11	0	64.40	0	0.00	64.80	0	28,013	0.00%
2022/04/08	1	64.50	0	0.00	65.00	1	28,067	0.00%
2022/04/07	3	65.30	0	0.00	64.80	3	28,116	0.01%
2022/04/06	0	0.00	6	65.15	65.50	-6	28,488	-0.02%
2022/04/01	0	0.00	1	65.00	65.00	-1	28,650	0.00%
2022/03/30	0.1	64.10	0	0.00	64.40	0.1	28,688	0.00%
2022/03/29	0.1	63.40	1.3	63.65	63.80	-1.2	28,632	0.00%
2022/03/28	0.2	63.30	0	0.00	63.30	0.2	28,632	0.00%
2022/03/25	1.2	63.53	0	0.00	63.50	1.2	28,679	0.00%
2022/03/24	0.2	64.08	5	64.22	64.30	-4.8	28,745	-0.02%
2022/03/23	1.1	64.89	11	64.17	64.80	-10	28,715	-0.03%
2022/03/22	10.2	63.50	0.1	63.50	63.60	10.1	28,460	0.04%
2022/03/21	1.2	63.32	1	63.60	63.60	0.2	28,562	0.00%
2022/03/18	0.1	63.60	2	63.25	63.30	-2	28,550	-0.01%
2022/03/17	0.1	62.70	24	63.12	63.10	-24	28,392	-0.08%
2022/03/16	1.1	61.50	2.1	61.75	62.00	-1	28,028	0.00%
2022/03/15	0.1	61.20	3	61.13	61.30	-2.9	27,888	-0.01%
2022/03/14	1.1	60.89	2	61.15	61.20	-0.9	27,942	0.00%
2022/03/11	5.1	60.20	0	0.00	60.30	5.1	28,019	0.02%
2022/03/10	7.1	60.15	3	60.27	60.30	4.1	28,069	0.01%
2022/03/09	21.1	59.05	0	0.00	59.00	21.1	27,951	0.08%
2022/03/08	57.9	58.49	1	58.50	58.50	56.9	27,980	0.20%
2022/03/07	65.2	59.37	11.1	59.17	59.40	54.1	27,493	0.20%
2022/03/04	2.7	61.40	0	0.00	61.20	2.7	27,369	0.01%
2022/03/03	0.2	62.30	0	0.00	62.10	0.2	27,473	0.00%
2022/03/02	0.2	62.13	0	0.00	62.00	0.2	28,000	0.00%
2022/03/01	30.2	61.64	0	0.00	62.60	30.2	28,021	0.11%
2022/02/25	33.4	62.14	12	62.20	62.30	21.4	27,836	0.08%
2022/02/24	36.8	62.91	7	63.09	63.00	29.8	27,194	0.11%
2022/02/23	1	63.70	1	63.50	63.70	0	26,972	0.00%
2022/02/22	9.5	63.57	2	63.70	63.70	7.5	27,302	0.03%
2022/02/21	2	64.20	3	64.37	64.60	-1	27,870	0.00%
2022/02/18	0.2	64.54	8.1	64.38	64.60	-7.9	28,908	-0.03%
2022/02/17	6.1	64.95	7	64.60	64.70	-0.9	28,921	0.00%
2022/02/16	0.1	64.80	0.1	64.70	64.80	0	29,058	0.00%
2022/02/15	0.1	64.80	5.1	64.70	64.30	-5	29,080	-0.02%
2022/02/14	7.8	63.99	10	64.00	64.20	-2.2	28,997	-0.01%
2022/02/11	1.1	65.43	0	0.00	65.60	1.1	28,556	0.00%
2022/02/10	0.2	65.72	2	65.45	65.80	-1.8	28,542	-0.01%
2022/02/09	0.1	66.20	3	65.97	66.00	-2.9	28,438	-0.01%
2022/02/08	0.2	65.71	2	65.60	66.00	-1.8	28,310	-0.01%
2022/02/07	2.1	65.11	14	64.33	65.70	-11.9	28,037	-0.04%
2022/01/26	11.1	63.34	1	63.30	63.30	10.1	27,436	0.04%
2022/01/25	27.7	62.73	9	62.87	63.00	18.7	27,281	0.07%
2022/01/24	5.9	64.05	1	63.90	64.30	4.9	26,533	0.02%
2022/01/21	9.5	64.73	3	64.53	64.40	6.5	26,308	0.02%
2022/01/20	13.3	65.49	7	65.89	65.80	6.3	25,817	0.02%
2022/01/19	31.2	66.05	14.1	66.01	66.10	17.1	25,418	0.07%
2022/01/18	1.8	66.46	1	66.70	66.90	0.8	25,119	0.00%
2022/01/17	7.4	66.80	2	67.35	66.50	5.4	24,722	0.02%
2022/01/14	14.1	68.07	21.4	67.48	67.70	-7.3	24,258	-0.03%
2022/01/13	16.1	66.25	68	65.54	67.40	-51.9	23,316	-0.22%
2022/01/12	1.1	64.46	25.1	64.67	64.70	-24	21,953	-0.11%
2022/01/11	34.2	63.89	30	63.52	64.50	4.2	21,511	0.02%
2022/01/10	0.1	62.10	1	62.10	62.10	-0.9	20,409	0.00%
2022/01/07	1.9	62.05	1	62.00	62.00	0.9	20,966	0.00%
2022/01/06	0.1	62.00	0	0.00	62.00	0.1	20,926	0.00%
2022/01/05	1.1	61.89	2	61.70	61.90	-0.9	21,025	0.00%
2022/01/04	0.1	61.80	1	61.90	62.00	-0.9	21,301	0.00%
2022/01/03	21.2	62.11	2	61.75	61.60	19.2	21,247	0.09%
2021/12/30	0.1	62.80	6	62.58	62.50	-5.9	21,312	-0.03%
2021/12/29	3.1	62.61	33.1	62.85	63.00	-30	21,562	-0.14%
2021/12/28	1.1	62.15	3.8	62.11	62.30	-2.7	21,270	-0.01%
2021/12/27	0.1	61.20	31	61.37	61.30	-30.9	21,022	-0.15%
2021/12/24	0.1	60.70	15	61.17	61.10	-14.9	21,269	-0.07%
2021/12/23	0.1	60.40	0	0.00	60.50	0.1	21,191	0.00%
2021/12/22	5.1	60.11	0	0.00	60.30	5.1	21,569	0.02%
2021/12/21	1.1	60.30	2	60.50	60.30	-0.9	21,880	0.00%
2021/12/20	2.1	60.01	1	60.00	59.90	1.1	22,127	0.00%
2021/12/17	0.1	60.40	4	60.50	60.50	-3.9	22,128	-0.02%
2021/12/16	0.1	60.20	0	0.00	60.30	0.1	22,181	0.00%
2021/12/15	9.2	59.93	0	0.00	59.80	9.2	23,144	0.04%
2021/12/14	1.3	60.22	1	60.30	60.20	0.3	23,418	0.00%
2021/12/13	1.1	60.74	0	0.00	60.70	1.1	23,489	0.00%
2021/12/10	1.4	60.71	0	0.00	60.50	1.4	23,478	0.01%
2021/12/09	1.4	60.53	1	60.60	60.70	0.4	23,745	0.00%
2021/12/08	0.1	60.90	8	61.00	60.70	-7.9	24,282	-0.03%
2021/12/07	1.1	59.81	1	60.50	60.70	0.1	24,250	0.00%
2021/12/06	21.1	59.85	2	59.80	60.00	19.1	24,185	0.08%
2021/12/03	0.1	60.10	1	60.00	59.90	-0.9	24,450	0.00%
2021/12/02	11.1	59.41	1	59.50	59.50	10.1	24,487	0.04%
2021/12/01	5.1	59.31	2	60.00	59.90	3.1	24,530	0.01%
2021/11/30	19.1	59.41	16	59.50	60.00	3.1	24,737	0.01%
2021/11/29	15.3	59.45	10	59.50	59.30	5.3	24,589	0.02%
2021/11/26	33.9	60.57	1	60.10	60.20	32.9	24,564	0.13%
2021/11/25	11.3	61.06	4	61.33	61.60	7.3	24,616	0.03%
2021/11/24	10.2	61.38	0	0.00	61.10	10.2	25,499	0.04%
2021/11/23	2	60.85	0	0.00	60.80	2	26,165	0.01%
2021/11/22	3	61.37	2	61.05	61.10	1	26,300	0.00%
2021/11/19	5.2	62.09	0	0.00	61.80	5.2	26,148	0.02%
2021/11/18	17	62.59	12	62.80	63.00	5	26,009	0.02%
2021/11/17	23	61.79	53.1	61.04	62.20	-30.1	25,582	-0.12%
2021/11/16	7	59.57	14	59.66	60.00	-7	24,753	-0.03%
2021/11/15	0	0.00	24	59.94	59.70	-24	25,028	-0.10%
2021/11/12	1	58.70	20	58.90	58.90	-19	25,037	-0.08%
2021/11/11	1	58.50	0	0.00	58.60	1	25,109	0.00%
2021/11/10	1	58.50	3	58.50	58.60	-2	25,537	-0.01%
2021/11/09	1	58.60	20	58.60	58.50	-19	25,888	-0.07%
2021/11/05	1	58.00	0	0.00	58.50	1	26,758	0.00%
2021/11/04	10	58.20	0	0.00	57.90	10	26,864	0.04%
2021/11/03	3	57.47	0	0.00	57.60	3	27,081	0.01%
2021/11/01	3	57.93	71	58.01	57.60	-68	27,260	-0.25%
2021/10/29	2	57.65	2	57.90	58.10	0	27,334	0.00%
2021/10/28	11	58.09	0	0.00	58.10	11	27,308	0.04%
2021/10/27	10	58.70	3	58.80	58.70	7	27,635	0.03%
2021/10/26	0	0.00	1	59.10	59.10	-1	27,866	0.00%
2021/10/25	11	58.00	0	0.00	58.40	11	28,078	0.04%
2021/10/22	10	58.20	2	58.20	58.30	8	29,110	0.03%
2021/10/20	0	0.00	20	58.20	58.30	-20	30,673	-0.07%
2021/10/19	0	0.00	5	58.80	58.40	-5	31,486	-0.02%
2021/10/18	33	58.93	2	58.95	58.70	31	32,501	0.10%
2021/10/15	22	58.33	9	57.86	58.30	13	32,787	0.04%
2021/10/14	1	56.30	1	56.80	56.60	0	33,317	0.00%
2021/10/13	2	56.35	0	0.00	56.20	2	33,994	0.01%
2021/10/12	3	56.30	0	0.00	56.40	3	34,767	0.01%
2021/10/08	3	57.20	3	57.10	57.10	0	35,161	0.00%
2021/10/07	11	57.40	10	57.50	57.10	1	35,822	0.00%
2021/10/06	1	56.30	0	0.00	57.10	1	36,388	0.00%
2021/10/05	4	55.95	6	55.80	56.40	-2	37,311	-0.01%
2021/10/04	3	56.57	2	56.65	56.60	1	37,369	0.00%
2021/10/01	16	56.89	2	56.90	56.90	14	37,567	0.04%
2021/09/30	12	57.78	7	57.81	57.90	5	37,394	0.01%
2021/09/29	2	57.40	6	57.90	58.00	-4	37,382	-0.01%
2021/09/28	0	0.00	5	58.98	59.00	-5	37,072	-0.01%
2021/09/27	0	0.00	2	58.40	58.70	-2	36,833	-0.01%
2021/09/24	2	57.80	0	0.00	57.80	2	36,647	0.01%
2021/09/23	24	57.34	1	57.40	57.50	23	36,726	0.06%
2021/09/22	7	56.73	23	56.80	56.80	-16	36,863	-0.04%
2021/09/17	2	59.05	0.4	59.50	58.90	1.6	35,916	0.00%
2021/09/16	0	0.00	3	59.93	59.70	-3	35,754	-0.01%
2021/09/15	1	59.40	0	0.00	59.50	1	35,725	0.00%
2021/09/14	5	60.22	2	59.85	59.80	3	36,050	0.01%
2021/09/13	19	60.23	6	59.82	59.90	13	35,934	0.04%
2021/09/10	2	59.20	12	59.24	59.20	-10	36,179	-0.03%
2021/09/09	13	58.39	0	0.00	58.70	13	36,410	0.04%
2021/09/08	5	58.52	2	58.20	58.50	3	36,458	0.01%
2021/09/07	1	59.10	0	0.00	59.20	1	36,413	0.00%
2021/09/06	2	59.70	3	59.33	59.20	-1	36,440	0.00%
2021/09/03	1	59.40	1	59.80	59.60	0	36,509	0.00%
2021/09/02	1	58.40	2	58.70	58.70	-1	36,261	0.00%
2021/09/01	10.1	59.69	12	59.20	59.20	-1.9	36,128	-0.01%
2021/08/31	4	59.10	5	59.04	59.60	-1	35,983	0.00%
2021/08/30	0	0.00	22.1	59.38	59.50	-22.1	35,573	-0.06%
2021/08/27	31	57.25	27.2	57.53	57.70	3.8	34,791	0.01%
2021/08/26	3	55.83	0	0.00	56.00	3	34,212	0.01%
2021/08/24	0	0.00	3.1	55.37	55.80	-3.1	34,194	-0.01%
2021/08/23	0	0.00	4	54.78	55.10	-4	34,292	-0.01%
2021/08/20	3	53.53	5	54.00	53.70	-2	34,591	-0.01%
2021/08/19	0	54.00	0	0.00	53.80	0	35,416	0.00%
2021/08/18	1.1	54.22	1	54.10	54.40	0.1	35,187	0.00%
2021/08/17	0.1	54.70	15	54.61	54.70	-14.9	35,285	-0.04%
2021/08/16	5.4	53.74	0	0.00	54.30	5.4	35,474	0.02%
2021/08/13	8	55.19	1	55.00	55.00	7	36,182	0.02%
2021/08/12	4	55.83	1	56.00	56.00	3	36,421	0.01%
2021/08/11	5.1	56.02	7	56.30	56.00	-1.9	37,296	-0.01%
2021/08/10	0	0.00	12	55.18	54.90	-12	37,950	-0.03%
2021/08/09	0	0.00	19	54.98	55.20	-19	38,888	-0.05%
2021/08/06	4	55.30	0	0.00	55.10	4	39,246	0.01%
2021/08/05	0	0.00	2	55.40	55.20	-2	40,324	0.00%
2021/08/04	5	55.44	1	55.70	55.20	4	42,419	0.01%
2021/08/03	4	55.10	0	0.00	55.40	4	44,489	0.01%
2021/08/02	1	55.70	0	0.00	55.80	1	45,914	0.00%
2021/07/30	3	54.23	6	54.15	54.30	-3	46,113	-0.01%
2021/07/29	12	53.93	1	54.80	54.80	11	46,829	0.02%
2021/07/28	12	53.62	1	54.40	53.80	11	47,764	0.02%
2021/07/27	9	55.17	7.8	55.31	55.00	1.2	47,571	0.00%
2021/07/26	23	57.34	0	0.00	56.20	23	48,078	0.05%
2021/07/23	5	60.20	678	60.15	60.30	-673	47,224	-1.43%	大賣/鉅額交易
2021/07/22	3	59.27	813.4	59.16	60.10	-810.4	46,760	-1.73%	大賣/鉅額交易
2021/07/21	3	58.50	803	58.00	58.30	-800	46,106	-1.74%	大賣/鉅額交易
2021/07/20	24.1	58.30	0	0.00	57.90	24.1	46,010	0.05%
2021/07/19	27	60.41	16	60.34	59.70	11	45,057	0.02%
2021/07/16	14	58.88	9	59.43	59.80	5	44,842	0.01%
2021/07/15	1	58.20	8	57.86	58.10	-7	44,376	-0.02%
2021/07/14	15	57.07	7	57.03	57.00	8	44,314	0.02%
2021/07/13	18	56.30	20.2	56.64	56.10	-2.2	44,523	0.00%
2021/07/12	6.1	56.21	13.5	56.02	55.70	-7.5	44,050	-0.02%
2021/07/09	21	53.72	0	0.00	53.80	21	43,356	0.05%
2021/07/08	2	54.35	1	54.60	54.40	1	43,206	0.00%
2021/07/07	0.1	54.10	0	0.00	54.00	0.1	43,295	0.00%
2021/07/06	0	0.00	2	54.30	54.10	-2	43,898	0.00%
2021/07/05	1	54.30	0	0.00	54.20	1	44,023	0.00%
2021/07/02	2	53.90	0	0.00	53.90	2	44,053	0.00%
2021/07/01	0	0.00	2	54.00	53.90	-2	44,129	0.00%
2021/06/30	405	54.10	2	53.95	53.90	403	44,225	0.91%	大買/鉅額交易
2021/06/29	6	53.60	8	53.70	53.70	-2	44,258	0.00%
2021/06/28	0	0.00	7	54.23	54.30	-7	44,316	-0.02%
2021/06/25	0	0.00	1	54.30	54.30	-1	44,617	0.00%
2021/06/23	0	0.00	2.1	54.04	54.10	-2.1	45,398	0.00%
2021/06/22	1	52.40	6	52.65	52.60	-5	45,248	-0.01%
2021/06/21	6	52.28	0	0.00	52.00	6	45,507	0.01%
2021/06/17	2	53.70	2	54.00	54.00	0	45,680	0.00%
2021/06/15	1.5	54.50	0	0.00	54.30	1.5	46,545	0.00%
2021/06/11	1	54.70	27	54.60	54.50	-26	46,897	-0.06%
2021/06/10	0	0.00	9	54.68	54.70	-9	46,959	-0.02%
2021/06/09	2	53.90	8	54.10	54.30	-6	47,718	-0.01%
2021/06/08	23	54.79	2	55.25	54.80	21	48,075	0.04%
2021/06/07	1.1	54.89	10	54.50	54.70	-8.9	49,977	-0.02%
2021/06/04	1.1	55.01	0.5	55.00	55.00	0.6	50,528	0.00%
2021/06/03	0.2	56.00	0	0.00	55.80	0.2	51,515	0.00%
2021/06/02	0	0.00	3	55.80	56.30	-3	51,779	-0.01%
2021/06/01	2	56.00	1	56.00	55.80	1	51,618	0.00%
2021/05/28	0	0.00	14	55.13	55.50	-14	51,748	-0.03%
2021/05/27	6	53.29	7	53.43	54.40	-1	51,388	0.00%
2021/05/26	4	54.28	78	54.09	54.40	-74	51,390	-0.14%
2021/05/25	0	0.00	10	54.37	54.30	-10	52,113	-0.02%
2021/05/24	12.4	53.64	11	53.70	53.90	1.4	52,112	0.00%
2021/05/21	16	54.64	12	54.72	54.20	4	52,164	0.01%
2021/05/20	10.5	53.52	35	53.97	53.30	-24.5	51,138	-0.05%
2021/05/19	12	53.84	21	54.16	54.30	-9	50,805	-0.02%
2021/05/18	39	52.91	84	53.31	53.50	-45	50,042	-0.09%
2021/05/17	41	49.15	70	49.34	48.65	-29	49,415	-0.06%
2021/05/14	33.2	51.37	5	51.00	51.50	28.2	48,429	0.06%
2021/05/13	13.2	51.03	8	51.36	51.10	5.2	47,837	0.01%
2021/05/12	82.2	53.01	36	53.00	52.30	46.2	46,707	0.10%
2021/05/11	44.4	57.51	61	58.66	56.60	-16.6	44,799	-0.04%
2021/05/10	29	57.68	74	57.40	58.20	-45	42,722	-0.11%
2021/05/07	405.2	54.90	26.5	54.98	55.10	378.7	41,585	0.91%	大買/鉅額交易
2021/05/06	40	54.36	13	54.92	54.40	27	41,421	0.07%
2021/05/05	210	54.45	104	53.36	53.60	106	40,596	0.26%	大買/大賣/鉅額交易
2021/05/04	48	51.74	8.2	51.57	51.70	39.8	39,590	0.10%
2021/05/03	65.3	53.14	38.1	53.62	52.60	27.2	38,914	0.07%
2021/04/29	0.2	52.40	3	52.50	52.30	-2.9	38,083	-0.01%
2021/04/28	1	53.00	2	53.05	53.00	-1	37,858	0.00%
2021/04/27	0	0.00	18	52.79	52.90	-18	37,854	-0.05%
2021/04/26	604	52.00	87	51.96	52.10	517	37,332	1.38%	大買/鉅額交易
2021/04/23	40	50.30	16	50.93	50.90	24	37,028	0.06%
2021/04/22	162.2	51.59	19.2	51.34	50.70	143	37,188	0.38%	大買/鉅額交易
2021/04/21	3	50.50	1	50.50	50.90	2	36,739	0.01%
2021/04/20	51	51.43	17	51.25	51.40	34	36,446	0.09%
2021/04/19	5	50.80	2	50.70	51.60	3	36,139	0.01%
2021/04/16	1	49.65	0.1	49.55	49.85	0.9	35,728	0.00%
2021/04/15	0	0.00	44	49.75	49.80	-44	36,111	-0.12%
2021/04/14	2	48.40	0	0.00	48.55	2	35,836	0.01%
2021/04/13	248	49.33	7	49.39	49.00	241	35,813	0.67%	大買/鉅額交易
2021/04/12	415	48.83	13	48.49	48.80	402	35,490	1.13%	大買/鉅額交易
2021/04/09	6	47.19	3	47.22	47.25	3	34,922	0.01%
2021/04/08	1	47.60	0	0.00	47.65	1	34,974	0.00%
2021/04/07	2	47.88	1	47.70	48.00	1	35,423	0.00%
2021/04/06	1	47.90	10.3	48.05	48.00	-9.3	35,289	-0.03%
2021/04/01	6	48.30	0	0.00	47.95	6	35,054	0.02%
2021/03/31	0	0.00	7	48.25	47.95	-7	34,785	-0.02%
2021/03/30	2.1	47.80	12.4	47.71	48.00	-10.3	34,421	-0.03%
2021/03/29	0	0.00	27	47.99	48.00	-27	34,025	-0.08%
2021/03/26	1	47.45	55.8	47.43	47.60	-54.8	33,554	-0.16%
2021/03/25	10	46.65	31	46.86	46.85	-21	32,936	-0.06%
2021/03/24	4	46.25	5	46.47	46.50	-1	32,734	0.00%
2021/03/23	20	46.79	12	46.63	46.80	8	32,299	0.02%
2021/03/22	5	45.35	41	45.54	45.60	-36	31,355	-0.11%
2021/03/19	75	44.56	9	45.34	44.60	66	31,210	0.21%
2021/03/18	2	45.65	0	0.00	45.45	2	30,492	0.01%
2021/03/17	61	45.93	4.5	45.85	45.80	56.5	30,786	0.18%
2021/03/16	32	46.44	6.1	46.24	46.45	25.9	30,652	0.08%
2021/03/15	2	46.65	4	46.64	46.70	-2	30,476	-0.01%
2021/03/12	2	45.73	6	45.68	45.90	-4	29,745	-0.01%
2021/03/11	16.5	46.04	10	46.05	45.75	6.5	29,369	0.02%
2021/03/10	6.2	44.51	12	44.43	44.55	-5.8	27,637	-0.02%
2021/03/09	3	43.92	16.1	43.95	44.30	-13.1	27,111	-0.05%
2021/03/08	6	43.08	1	42.85	42.90	5	26,040	0.02%
2021/03/05	1	41.90	0	0.00	42.55	1	25,732	0.00%
2021/03/04	2	42.38	1	42.60	42.35	1	26,329	0.00%
2021/03/03	0	0.00	1	42.45	42.55	-1	26,140	0.00%
2021/03/02	0	0.00	17	42.64	41.90	-17	25,848	-0.07%
2021/02/26	9	42.83	0	0.00	41.95	9	25,574	0.04%
2021/02/25	15	43.34	59.2	43.40	43.60	-44.2	24,484	-0.18%
2021/02/24	5	42.97	14	42.80	42.65	-9	23,685	-0.04%
2021/02/23	2	42.50	6	42.46	42.70	-4	23,411	-0.02%
2021/02/22	2	42.00	2	42.05	42.05	0	23,044	0.00%
2021/02/19	12	41.68	5	41.88	41.85	7	23,212	0.03%
2021/02/18	6	41.99	53	42.43	42.20	-47	23,510	-0.20%
2021/02/17	17.5	41.49	49	41.93	41.95	-31.5	23,256	-0.14%
2021/02/05	1	40.85	1	40.55	40.60	0	22,569	0.00%
2021/02/04	0	0.00	1	40.55	40.70	-1	22,690	0.00%
2021/02/03	1	40.30	600	40.35	40.30	-599	23,248	-2.58%	大賣/鉅額交易
2021/02/02	0.5	40.40	5	40.35	40.30	-4.5	23,781	-0.02%
2021/02/01	2	40.00	2	40.03	39.90	0	23,619	0.00%
2021/01/29	8	39.96	1	40.00	39.90	7	23,454	0.03%
2021/01/28	5	40.14	0	0.00	40.10	5	23,051	0.02%
2021/01/26	49	40.56	4	40.75	40.50	45	22,636	0.20%
2021/01/25	5	40.60	0	0.00	41.00	5	22,281	0.02%
2021/01/22	5	40.59	0	0.00	40.55	5	22,278	0.02%
2021/01/21	5	40.80	2	40.75	40.65	3	22,163	0.01%
2021/01/20	3	40.88	10	41.10	40.65	-7	22,023	-0.03%
2021/01/19	2	41.38	1	41.50	41.35	1	21,456	0.00%
2021/01/18	41.5	41.37	11	41.66	41.20	30.5	21,418	0.14%
2021/01/15	1	42.25	6	42.17	41.80	-5	21,144	-0.02%
2021/01/14	10	42.25	0	0.00	42.50	10	20,941	0.05%
2021/01/13	11	42.34	12	42.34	42.40	-1	20,773	0.00%
2021/01/12	11	42.45	22	42.29	42.30	-11	20,539	-0.05%
2021/01/11	9	42.33	7	42.50	42.60	2	20,111	0.01%
2021/01/08	614	42.95	17	42.76	42.85	597	19,630	3.04%	大買/鉅額交易
2021/01/07	21	41.89	2	41.90	41.90	19	19,033	0.10%
2021/01/06	3	41.72	0	0.00	41.55	3	18,772	0.02%
2021/01/05	2	42.10	0	0.00	42.10	2	18,538	0.01%
2021/01/04	4	41.85	4	42.00	42.05	0	18,450	0.00%
2020/12/31	1	42.20	6.4	42.42	42.25	-5.4	18,361	-0.03%
2020/12/30	1	42.05	162	41.87	42.20	-161	18,042	-0.89%	大賣/鉅額交易
2020/12/24	0	0.00	1	41.00	41.00	-1	17,480	-0.01%
2020/12/23	1	40.95	1	40.95	40.95	0	17,482	0.00%
2020/12/16	0	0.00	22	41.33	41.55	-22	18,034	-0.12%
2020/12/15	1	41.20	3.5	41.06	41.10	-2.5	18,107	-0.01%
2020/12/14	8	41.73	6	42.05	41.80	2	18,052	0.01%
2020/12/11	3	41.98	20	41.85	41.95	-17	17,874	-0.10%
2020/12/10	1	41.35	3	41.32	41.45	-2	17,252	-0.01%
2020/12/09	0	0.00	3	40.92	41.00	-3	16,918	-0.02%
2020/12/08	1	40.40	0	0.00	40.95	1	16,800	0.01%
2020/12/07	1	40.75	1	40.85	40.95	0	16,625	0.00%
2020/12/04	2	40.35	0	0.00	40.75	2	16,401	0.01%
2020/12/03	7	40.35	0	0.00	40.30	7	16,082	0.04%
2020/12/02	6	40.51	0	0.00	40.50	6	15,847	0.04%
2020/12/01	2	40.48	0	0.00	40.70	2	15,754	0.01%
2020/11/30	11	41.05	7	41.20	40.40	4	15,706	0.03%
2020/11/27	9	41.32	0	0.00	41.35	9	15,118	0.06%
2020/11/25	1	41.65	2	41.50	41.45	-1	15,243	-0.01%
2020/11/24	0	0.00	15	41.60	41.50	-15	15,216	-0.10%
2020/11/23	0	0.00	2	41.65	41.70	-2	15,219	-0.01%
2020/11/20	3	41.12	2	41.20	41.30	1	15,158	0.01%
2020/11/19	0	0.00	1	41.60	41.50	-1	15,078	-0.01%
2020/11/18	1	41.75	7.4	41.71	41.80	-6.4	14,889	-0.04%
2020/11/17	2.5	41.26	5	41.26	41.50	-2.5	14,523	-0.02%
2020/11/13	1	40.40	0.1	40.55	40.55	0.9	14,240	0.01%
2020/11/12	0	0.00	4	40.80	40.55	-4	14,160	-0.03%
2020/11/11	11	41.17	44	41.19	41.25	-33	13,958	-0.24%
2020/11/10	0	0.00	3	40.15	40.40	-3	13,287	-0.02%
2020/11/06	0	0.00	1	39.20	39.30	-1	12,766	-0.01%
2020/11/04	0	0.00	1	39.10	39.15	-1	13,025	-0.01%
2020/10/30	1	38.40	0	0.00	38.40	1	12,953	0.01%
2020/10/28	2	38.43	6	38.50	38.60	-4	12,906	-0.03%
2020/10/27	6	38.60	1	38.80	38.60	5	13,093	0.04%
2020/10/26	1	38.65	40	39.00	38.95	-39	13,285	-0.29%
2020/10/19	2	38.30	0	0.00	38.40	2	13,674	0.01%
2020/10/16	1	38.20	2	38.20	38.15	-1	13,761	-0.01%
2020/10/13	31	38.50	0	0.00	38.45	31	13,800	0.22%
2020/10/12	2	38.43	0	0.00	38.60	2	13,841	0.01%
2020/09/29	1	38.65	0	0.00	38.70	1	14,196	0.01%
2020/09/28	3	38.40	0	0.00	38.55	3	14,372	0.02%
2020/09/25	0	0.00	2	38.15	38.10	-2	14,579	-0.01%
2020/09/24	49	38.02	0	0.00	38.00	49	14,574	0.34%
2020/09/23	5	38.81	0	0.00	39.00	5	14,327	0.03%
2020/09/22	1	39.00	0	0.00	39.00	1	14,432	0.01%
2020/09/21	13	39.30	15	39.25	39.10	-2	14,877	-0.01%
2020/09/18	1	39.55	7	39.50	39.50	-6	14,881	-0.04%
2020/09/16	0	0.00	1	40.10	40.20	-1	14,831	-0.01%
2020/09/15	0	0.00	2	40.00	40.10	-2	14,830	-0.01%
2020/09/11	0	0.00	14	39.89	39.90	-14	15,115	-0.09%
2020/09/10	3	39.50	3	39.68	39.75	0	15,285	0.00%
2020/09/09	16	39.15	0	0.00	39.45	16	15,487	0.10%
2020/09/08	2	39.40	0	0.00	39.55	2	15,642	0.01%
2020/09/07	1	39.40	1	39.35	39.35	0	15,853	0.00%
2020/09/04	4	39.43	0	0.00	39.45	4	16,308	0.02%
2020/09/03	0	0.00	5	39.85	39.85	-5	16,380	-0.03%
2020/09/02	8	39.54	3	39.62	39.55	5	16,465	0.03%
2020/09/01	13	39.77	0	0.00	39.85	13	16,564	0.08%
2020/08/31	3	39.83	6	39.90	39.85	-3	16,599	-0.02%
2020/08/27	3	40.03	0	0.00	40.00	3	17,168	0.02%
2020/08/26	7	40.20	3	40.27	40.55	4	17,279	0.02%
2020/08/25	2	40.18	1	40.20	40.50	1	17,329	0.01%
2020/08/24	1	39.90	1	39.80	39.90	0	17,594	0.00%
2020/08/21	4	39.96	0	0.00	39.85	4	17,819	0.02%
2020/08/20	0	0.00	1	40.15	39.80	-1	17,855	-0.01%
2020/08/19	14	40.76	2	40.95	40.55	12	17,898	0.07%
2020/08/18	2	40.55	2	40.60	40.60	0	17,722	0.00%
2020/08/17	0	0.00	4	40.70	40.70	-4	17,842	-0.02%
2020/08/14	2	40.25	0	0.00	40.30	2	17,866	0.01%
2020/08/13	0	0.00	3	40.55	40.70	-3	17,963	-0.02%
2020/08/12	0	0.00	2	40.37	40.45	-2	17,944	-0.01%
2020/08/11	6	40.00	0	0.00	39.95	6	17,791	0.03%
2020/08/10	0	0.00	2	40.33	40.45	-2	17,663	-0.01%
2020/08/07	10	39.95	0	0.00	39.85	10	17,607	0.06%
2020/08/06	1	40.05	1	40.20	40.20	0	17,597	0.00%
2020/08/05	0	0.00	8.2	39.75	39.85	-8.2	17,608	-0.05%
2020/08/04	3	39.48	2.1	39.61	39.80	0.9	17,688	0.01%
2020/08/03	4	39.56	0	0.00	39.25	4	17,735	0.02%
2020/07/31	4	39.73	5	39.90	39.60	-1	17,563	-0.01%
2020/07/30	1	39.85	0	0.00	40.10	1	17,425	0.01%
2020/07/29	1	40.00	7	40.19	40.10	-6	17,321	-0.03%
2020/07/28	4	39.60	0	0.00	39.65	4	17,566	0.02%
2020/07/27	3	40.02	1	40.30	39.75	2	17,939	0.01%
2020/07/24	1	40.10	10	40.30	40.10	-9	18,009	-0.05%
2020/07/23	14	40.42	1	40.50	40.35	13	17,974	0.07%
2020/07/22	0	0.00	0.5	40.60	40.65	-0.5	18,028	0.00%
2020/07/21	0	0.00	5	40.75	40.40	-5	17,927	-0.03%
2020/07/17	2	40.65	0	0.00	40.50	2	17,823	0.01%
2020/07/16	0.3	40.60	2	40.65	40.55	-1.7	17,975	-0.01%
2020/07/14	3	40.65	0	0.00	40.70	3	18,075	0.02%
2020/07/13	0.4	40.70	13	40.84	40.95	-12.7	18,211	-0.07%
2020/07/10	2	40.35	4	40.50	40.25	-2	18,277	-0.01%
2020/07/09	5	40.99	0	0.00	40.60	5	18,417	0.03%
2020/07/08	1	40.80	0	0.00	40.95	1	18,388	0.01%
2020/07/07	2	41.05	3	41.00	40.95	-1	18,681	-0.01%
2020/07/06	4	40.91	2	41.03	41.25	2	18,613	0.01%
2020/07/03	4	40.64	1	40.55	40.75	3	18,579	0.02%
2020/07/02	2	40.45	0	0.00	40.30	2	18,729	0.01%
2020/07/01	48	40.12	4	40.40	40.35	44	18,993	0.23%
2020/06/30	5	41.97	1.3	41.89	41.85	3.7	18,782	0.02%
2020/06/29	1	41.90	3	41.90	41.90	-2	18,456	-0.01%
2020/06/23	2	42.20	0	0.00	42.30	2	18,481	0.01%
2020/06/22	0	0.00	1.7	42.06	42.10	-1.7	18,405	-0.01%
2020/06/19	0	0.00	1	42.10	42.10	-1	18,574	-0.01%
2020/06/18	0	0.00	44	42.15	42.15	-44	18,626	-0.24%
2020/06/17	0	0.00	44	42.19	42.20	-44	18,642	-0.24%
2020/06/16	2	41.40	9	41.77	41.90	-7	19,027	-0.04%
2020/06/15	1	40.85	1	40.95	40.90	0	19,490	0.00%
2020/06/12	2	40.50	1	40.45	40.70	1	19,726	0.01%
2020/06/11	1	41.20	51.3	41.11	41.00	-50.3	20,145	-0.25%
2020/06/10	5	42.20	0	0.00	42.35	5	20,108	0.02%
2020/06/09	2	42.00	192	41.95	42.00	-190	20,714	-0.92%	大賣/鉅額交易
2020/06/08	3	41.85	3	41.95	41.90	0	21,246	0.00%
2020/06/05	4	41.50	2	41.30	41.60	2	21,311	0.01%
2020/06/04	3	41.50	7	41.49	41.55	-4	21,536	-0.02%
2020/06/03	5	41.15	52	40.77	41.40	-47	21,897	-0.21%
2020/06/01	0	0.00	3	40.25	40.25	-3	21,626	-0.01%
2020/05/29	1	39.50	4	39.74	40.05	-3	21,638	-0.01%
2020/05/28	13	39.75	0	0.00	39.50	13	21,492	0.06%
2020/05/27	0	0.00	1.4	40.03	40.15	-1.4	21,928	-0.01%
2020/05/26	2	40.00	2	39.93	39.90	0	22,372	0.00%
2020/05/22	5	39.44	0	0.00	39.25	5	22,264	0.02%
2020/05/20	1	39.65	0.2	39.65	39.65	0.8	22,296	0.00%
2020/05/19	1	39.50	2	39.43	39.45	-1	22,238	0.00%
2020/05/14	0	0.00	1	39.15	39.15	-1	22,118	0.00%
2020/05/12	1	39.40	0	0.00	39.60	1	22,039	0.00%
2020/05/11	0	0.00	10	39.82	39.60	-10	22,106	-0.05%
2020/05/07	7	39.05	5	39.25	38.85	2	22,167	0.01%
2020/05/06	1	38.85	0	0.00	38.80	1	22,195	0.00%
2020/05/05	1	39.10	0	0.00	38.90	1	22,223	0.00%
2020/05/04	18	38.98	3	38.85	38.80	15	22,279	0.07%
2020/04/30	0	0.00	45	39.60	39.90	-45	22,046	-0.20%
2020/04/29	1	38.65	2	38.53	38.45	-1	21,797	0.00%
2020/04/28	0	0.00	41	38.10	38.00	-41	21,841	-0.19%
2020/04/27	2	37.80	4	37.78	38.00	-2	22,663	-0.01%
2020/04/23	2	37.40	0	0.00	37.25	2	22,786	0.01%
2020/04/22	41	36.70	2	36.85	37.20	39	22,804	0.17%
2020/04/21	2	37.00	0	0.00	37.00	2	22,784	0.01%
2020/04/20	1	38.15	0	0.00	38.00	1	22,772	0.00%
2020/04/17	3	38.28	2	38.38	38.20	1	23,025	0.00%
2020/04/16	4	37.75	0	0.00	37.80	4	22,915	0.02%
2020/04/15	10	38.19	2	38.15	38.30	8	22,791	0.04%
2020/04/14	1	37.95	1	37.95	38.00	0	22,766	0.00%
2020/04/13	10	37.47	2	37.90	37.40	8	22,579	0.04%
2020/04/10	5	37.61	49	37.64	37.80	-44	22,597	-0.19%
2020/04/09	0	0.00	44	36.11	36.20	-44	22,305	-0.20%
2020/04/08	1	35.55	0	0.00	35.75	1	22,189	0.00%
2020/04/07	13	35.13	0	0.00	35.35	13	21,984	0.06%
2020/04/06	0	0.00	1	35.85	35.05	-1	21,787	0.00%
2020/04/01	0	0.00	1	35.40	35.25	-1	21,471	0.00%
2020/03/31	3	35.58	1	35.90	35.30	2	21,392	0.01%
2020/03/30	1	35.30	0	0.00	35.80	1	21,116	0.00%
2020/03/27	0	0.00	1	36.00	35.80	-1	20,967	0.00%
2020/03/26	1	35.10	1	35.35	35.25	0	20,711	0.00%
2020/03/25	9	35.44	4	35.30	35.30	5	20,728	0.02%
2020/03/24	1	35.10	3	35.20	34.65	-2	20,552	-0.01%
2020/03/23	25	34.43	2	34.38	34.15	23	20,477	0.11%
2020/03/20	4	35.04	7	35.06	35.10	-3	20,413	-0.01%
2020/03/19	12	34.00	7	34.08	34.00	5	19,997	0.03%
2020/03/18	4	34.75	1	35.05	34.65	3	19,782	0.02%
2020/03/17	86	34.92	4	35.05	35.00	82	19,559	0.42%
2020/03/16	41	36.00	1	36.00	35.80	40	19,289	0.21%
2020/03/13	9	35.59	6	35.91	37.00	3	18,926	0.02%
2020/03/12	9	37.73	3.6	38.20	37.50	5.4	18,171	0.03%
2020/03/11	43	38.97	0	0.00	38.60	43	17,595	0.24%
2020/03/10	6	38.76	4	39.10	39.00	2	17,509	0.01%
2020/03/09	53	38.45	0	0.00	38.55	53	17,666	0.30%
2020/03/06	50	39.52	0	0.00	39.50	50	16,962	0.29%
2020/03/03	5	39.86	0	0.00	39.80	5	16,625	0.03%
2020/03/02	7	39.44	0	0.00	39.50	7	16,401	0.04%
2020/02/27	2	40.53	0	0.00	40.05	2	16,358	0.01%
2020/02/26	13	40.42	1	40.50	40.65	12	15,944	0.08%
2020/02/25	35	40.73	0	0.00	40.70	35	15,823	0.22%
2020/02/24	47	40.85	0	0.00	40.85	47	15,822	0.30%
2020/02/21	1	41.40	2	41.38	41.30	-1	15,705	-0.01%
2020/02/20	1.1	41.60	0	0.00	41.60	1.1	15,756	0.01%
2020/02/19	10	41.61	3	41.62	41.75	7	15,831	0.04%
2020/02/17	3	41.30	0	0.00	41.40	3	15,918	0.02%
2020/02/13	3	41.63	0	0.00	41.60	3	16,248	0.02%
2020/02/12	1	41.80	3	42.00	41.80	-2	16,482	-0.01%
2020/02/11	2	41.60	4	41.64	41.65	-2	16,604	-0.01%
2020/02/10	0	0.00	2	40.90	40.90	-2	17,085	-0.01%
2020/02/07	3	41.05	36	41.08	41.05	-33	18,245	-0.18%
2020/02/06	81	41.20	7	41.16	41.50	74	18,469	0.40%
2020/02/05	2	40.90	0	0.00	40.95	2	18,523	0.01%
2020/02/03	8	39.91	1	39.95	40.20	7	18,821	0.04%
2020/01/31	9	40.85	0	0.00	40.65	9	18,706	0.05%
2020/01/30	13	40.96	3	41.95	40.60	10	18,516	0.05%
2020/01/20	0	0.00	1.1	43.10	43.10	-1.1	17,715	-0.01%
2020/01/17	0	0.00	7	42.99	43.10	-7	17,677	-0.04%
2020/01/15	2	42.75	0	0.00	42.90	2	17,693	0.01%
2020/01/13	0	0.00	11	42.77	42.85	-11	17,602	-0.06%
2020/01/10	2	42.05	3.1	42.07	42.05	-1.1	17,528	-0.01%
2020/01/09	1.1	41.90	0	0.00	42.00	1.1	17,525	0.01%
2020/01/08	2	41.83	0	0.00	41.80	2	17,684	0.01%
2020/01/07	0	0.00	1	42.25	42.20	-1	17,626	-0.01%
2020/01/06	7	42.30	1	42.30	42.25	6	17,702	0.03%
2020/01/03	0	0.00	1	42.60	42.80	-1	17,577	-0.01%
2020/01/02	5	42.62	0	0.00	42.55	5	17,567	0.03%
2019/12/31	2	42.60	0	0.00	42.55	2	17,551	0.01%
2019/12/27	0	0.00	4	42.70	42.70	-4	17,644	-0.02%
2019/12/26	0	0.00	1	42.55	42.65	-1	17,649	-0.01%
2019/12/25	3	42.60	1	42.60	42.60	2	17,752	0.01%
2019/12/24	0	0.00	1.2	42.66	42.65	-1.2	17,858	-0.01%
2019/12/20	1	42.55	0	0.00	42.80	1	17,985	0.01%
2019/12/19	0	0.00	2	42.80	42.70	-2	17,911	-0.01%
2019/12/18	1	42.75	3	42.80	43.00	-2	17,810	-0.01%
2019/12/17	1	42.75	5.2	42.71	42.95	-4.2	17,822	-0.02%
2019/12/16	5	43.00	42	43.00	42.90	-37	17,741	-0.21%
2019/12/13	3	42.90	11	42.95	42.90	-8	17,562	-0.05%
2019/12/12	10	42.65	1	42.50	42.45	9	17,156	0.05%
2019/12/11	1	41.95	5	42.05	42.40	-4	16,948	-0.02%
2019/12/10	2	41.58	6	41.59	41.70	-4	16,686	-0.02%
2019/12/09	0	0.00	402	41.25	41.30	-402	16,725	-2.40%	大賣/鉅額交易
2019/12/06	4	41.23	3	41.30	41.25	1	16,803	0.01%
2019/12/05	5	41.46	204	41.40	41.50	-199	16,719	-1.19%	大賣/鉅額交易
2019/12/04	7	41.31	18	41.33	41.30	-11	16,638	-0.07%
2019/12/03	1	41.75	2	41.70	41.75	-1	16,293	-0.01%
2019/12/02	0	0.00	2	41.65	41.65	-2	16,325	-0.01%
2019/11/29	45	41.72	3	41.78	41.70	42	16,305	0.26%
2019/11/28	2	42.35	3	42.42	42.35	-1	16,108	-0.01%
2019/11/27	0	0.00	2	42.25	42.30	-2	16,237	-0.01%
2019/11/26	10.1	42.35	8	42.41	42.00	2.1	16,257	0.01%
2019/11/25	20	42.50	1	42.45	42.50	19	15,681	0.12%
2019/11/22	1	42.05	203	42.06	42.40	-202	15,745	-1.28%	大賣/鉅額交易
2019/11/21	30.3	42.03	202	42.00	42.05	-171.7	15,785	-1.09%	大賣/鉅額交易
2019/11/20	1	42.25	0	0.00	42.30	1	15,725	0.01%
2019/11/19	3	42.55	3	42.60	42.70	0	15,676	0.00%
2019/11/18	0	0.00	2	42.78	42.75	-2	15,622	-0.01%
2019/11/15	11	42.59	0	0.00	42.55	11	15,615	0.07%
2019/11/13	2	42.40	0	0.00	42.35	2	16,314	0.01%
2019/11/12	18	43.01	6	42.83	42.80	12	16,422	0.07%
2019/11/11	2.1	42.55	17	42.46	42.25	-14.9	16,218	-0.09%
2019/11/08	5	42.80	0	0.00	42.70	5	16,126	0.03%
2019/11/07	15.1	43.43	16.2	43.15	42.90	-1.1	15,987	-0.01%
2019/11/06	16	42.57	32.7	42.35	43.00	-16.7	15,346	-0.11%
2019/11/05	7	41.29	4	41.36	41.45	3	14,376	0.02%
2019/11/04	0.1	41.00	1	40.85	40.95	-0.9	14,252	-0.01%
2019/10/31	5	40.51	0	0.00	40.30	5	14,303	0.03%
2019/10/30	3	40.90	0	0.00	40.85	3	14,093	0.02%
2019/10/29	0	0.00	2	41.13	41.15	-2	14,014	-0.01%
2019/10/24	2	41.00	0	0.00	41.15	2	13,751	0.01%
2019/10/23	1.1	40.95	0	0.00	40.95	1.1	13,685	0.01%
2019/10/22	0	0.00	2	41.45	41.50	-2	13,627	-0.01%
2019/10/18	1	41.20	2	41.30	41.30	-1	13,581	-0.01%
2019/10/17	3	40.97	0	0.00	41.30	3	13,439	0.02%
2019/10/16	2	40.90	0	0.00	41.10	2	13,435	0.01%
2019/10/14	2	40.70	3	40.70	40.65	-1	13,459	-0.01%
2019/10/08	4	40.51	0	0.00	40.50	4	13,540	0.03%
2019/10/04	0	0.00	1	40.35	40.60	-1	13,625	-0.01%
2019/10/03	5	40.35	5	40.35	40.30	0	13,615	0.00%
2019/10/02	1	41.00	0	0.00	40.90	1	13,633	0.01%
2019/10/01	11	41.26	1	41.25	41.25	10	13,634	0.07%
2019/09/25	1	41.35	0	0.00	41.45	1	13,724	0.01%
2019/09/24	1	41.55	2	41.53	41.60	-1	14,042	-0.01%
2019/09/23	1	41.20	0	0.00	41.15	1	14,358	0.01%
2019/09/20	0	0.00	3	41.72	41.55	-3	14,704	-0.02%
2019/09/19	0	0.00	33	41.85	41.85	-33	14,570	-0.23%
2019/09/16	1.2	41.51	1	41.60	41.55	0.2	14,558	0.00%
2019/09/12	2	41.60	45.5	41.50	41.50	-43.5	14,586	-0.30%
2019/09/11	1	41.20	9	41.30	41.40	-8	14,658	-0.05%
2019/09/10	19	41.33	1	41.40	41.40	18	14,594	0.12%
2019/09/09	2.5	40.93	11	40.90	40.95	-8.5	14,497	-0.06%
2019/09/06	12	40.80	43	40.52	40.80	-31	14,462	-0.21%
2019/09/05	2	40.30	1	40.50	40.50	1	14,418	0.01%
2019/09/04	1	39.95	0	0.00	39.95	1	14,295	0.01%
2019/09/03	0	0.00	1	40.05	39.80	-1	14,539	-0.01%
2019/09/02	15	40.00	0	0.00	39.95	15	14,675	0.10%
2019/08/30	0	0.00	3	39.97	40.15	-3	14,765	-0.02%
2019/08/28	2	39.75	0	0.00	39.95	2	14,763	0.01%
2019/08/27	0	0.00	15	39.75	39.75	-15	14,766	-0.10%
2019/08/26	4	39.43	18	39.30	39.50	-14	14,823	-0.09%
2019/08/23	1	39.85	5	39.85	39.85	-4	14,870	-0.03%
2019/08/22	44	39.50	30	39.55	39.45	14	14,954	0.09%
2019/08/21	43	39.68	0	0.00	39.50	43	16,263	0.26%
2019/08/20	15.4	39.78	0	0.00	39.70	15.4	16,260	0.09%
2019/08/19	3	39.90	10	39.90	40.00	-7	16,339	-0.04%
2019/08/16	24	39.54	7.5	39.55	39.55	16.5	16,312	0.10%
2019/08/15	5	39.40	0	0.00	39.35	5	15,763	0.03%
2019/08/14	1	40.00	0	0.00	39.75	1	15,935	0.01%
2019/08/13	9	39.87	0	0.00	39.80	9	16,024	0.06%
2019/08/12	13	40.03	10	40.30	40.00	3	16,218	0.02%
2019/08/08	2	39.98	0	0.00	39.95	2	16,545	0.01%
2019/08/07	18	39.76	0	0.00	39.80	18	16,841	0.11%
2019/08/06	16	39.59	18	39.56	39.90	-2	17,733	-0.01%
2019/08/05	6	39.96	0	0.00	39.95	6	18,089	0.03%
2019/08/02	5	40.09	0	0.00	40.10	5	18,151	0.03%
2019/08/01	11	40.55	0	0.00	40.50	11	18,301	0.06%
2019/07/31	3	40.87	1	41.05	40.80	2	18,319	0.01%
2019/07/30	3	41.13	21	41.25	41.10	-18	18,294	-0.10%
2019/07/29	4	41.10	50	41.30	41.20	-46	18,573	-0.25%
2019/07/26	4	41.16	0	0.00	41.15	4	18,848	0.02%
2019/07/25	2	41.20	400	41.21	41.20	-398	19,265	-2.07%	大賣/鉅額交易
2019/07/24	3.2	41.20	0	0.00	41.15	3.2	19,348	0.02%
2019/07/23	0	0.00	20	41.30	41.20	-20	19,390	-0.10%
2019/07/22	4	41.11	100	41.25	41.40	-96	19,369	-0.50%
2019/07/19	2	41.23	0	0.00	41.05	2	19,374	0.01%
2019/07/18	1	41.15	0	0.00	41.10	1	19,312	0.01%
2019/07/17	1	41.35	2	41.40	41.30	-1	19,217	-0.01%
2019/07/15	201	41.70	0	0.00	41.65	201	18,852	1.07%	大買/鉅額交易
2019/07/12	5	41.73	1	41.85	41.60	4	18,882	0.02%
2019/07/11	16	42.08	2	42.05	41.95	14	18,952	0.07%
2019/07/10	5	41.95	0	0.00	42.20	5	19,114	0.03%
2019/07/09	2	41.75	0	0.00	41.85	2	19,150	0.01%
2019/07/08	15	41.98	0	0.00	41.95	15	19,251	0.08%
2019/07/05	202	42.50	0	0.00	42.35	202	19,420	1.04%	大買/鉅額交易
2019/07/04	6	42.45	0	0.00	42.50	6	19,631	0.03%
2019/07/03	1	42.35	5	42.25	42.25	-4	19,901	-0.02%
2019/07/02	201	42.50	0	0.00	42.65	201	20,241	0.99%	大買/鉅額交易
2019/07/01	6	42.33	2	42.43	42.70	4	20,202	0.02%
2019/06/28	63	43.25	119	43.20	43.00	-56	19,887	-0.28%	大賣/
2019/06/27	0	0.00	1	43.10	43.20	-1	19,625	-0.01%
2019/06/25	0	0.00	3	42.62	42.60	-3	19,924	-0.02%
2019/06/24	207	42.50	0	0.00	42.55	207	20,254	1.02%	大買/鉅額交易
2019/06/21	201	42.35	1	42.40	42.30	200	20,370	0.98%	大買/鉅額交易
2019/06/19	4	42.25	8	42.53	42.55	-4	20,644	-0.02%
2019/06/18	1	42.15	0	0.00	42.20	1	20,557	0.00%
2019/06/17	5	41.69	2	41.83	41.65	3	20,707	0.01%
2019/06/14	60	41.48	1	41.50	41.30	59	21,035	0.28%
2019/06/12	0	0.00	1	41.90	41.90	-1	21,261	0.00%
2019/06/11	5	41.85	6	41.83	42.10	-1	21,226	0.00%
2019/06/10	1	41.15	4	41.20	41.35	-3	20,962	-0.01%
2019/06/06	1	40.80	2	40.85	40.75	-1	20,938	0.00%
2019/06/05	6	41.32	0	0.00	41.10	6	20,946	0.03%
2019/06/04	2	41.35	0	0.00	41.45	2	20,924	0.01%
2019/06/03	0	0.00	2	40.80	41.05	-2	20,926	-0.01%
2019/05/31	4	40.75	0	0.00	40.80	4	20,935	0.02%
2019/05/30	5	40.50	0	0.00	40.50	5	20,823	0.02%
2019/05/29	4	40.33	2	40.45	40.30	2	21,156	0.01%
2019/05/28	2	40.70	0	0.00	40.35	2	21,292	0.01%
2019/05/27	5	40.86	0	0.00	40.75	5	20,084	0.02%
2019/05/24	3	40.68	0	0.00	40.60	3	20,117	0.01%
2019/05/23	1	40.80	1	40.85	41.00	0	20,017	0.00%
2019/05/22	10	41.16	0	0.00	41.15	10	20,047	0.05%
2019/05/21	12	41.07	5	41.11	41.50	7	20,045	0.03%
2019/05/20	1	40.25	0	0.00	40.20	1	19,732	0.01%
2019/05/17	3	40.05	5	40.15	40.00	-2	19,779	-0.01%
2019/05/16	14	40.31	0	0.00	40.00	14	19,523	0.07%
2019/05/15	7	41.11	7	41.22	40.95	0	19,277	0.00%
2019/05/14	19	40.53	1	40.50	40.45	18	19,168	0.09%
2019/05/13	17	42.17	4	42.41	41.95	13	18,279	0.07%
2019/05/10	2	43.63	7	43.32	43.20	-5	17,969	-0.03%
2019/05/09	10	43.60	2	43.53	43.50	8	18,064	0.04%
2019/05/08	5	44.08	0	0.00	44.05	5	17,820	0.03%
2019/05/07	9	44.40	1	44.60	44.35	8	17,976	0.04%
2019/05/06	153	44.40	4	44.45	44.50	149	18,096	0.82%	大買/鉅額交易
2019/05/03	9	45.43	26	45.60	45.45	-17	17,979	-0.09%
2019/05/02	4	45.31	13	45.27	45.65	-9	17,838	-0.05%
2019/04/30	2	44.65	0	0.00	44.70	2	17,602	0.01%
2019/04/29	1	44.60	1	44.70	44.60	0	17,665	0.00%
2019/04/25	2	44.50	0	0.00	44.35	2	18,088	0.01%
2019/04/24	6	44.39	0	0.00	44.30	6	18,414	0.03%
2019/04/23	463	44.26	0	0.00	44.35	463	18,909	2.45%	大買/鉅額交易
2019/04/22	1	44.40	0	0.00	44.35	1	19,135	0.01%
2019/04/19	3	44.35	5	44.40	44.35	-2	19,298	-0.01%
2019/04/18	4	44.09	0	0.00	44.20	4	19,368	0.02%
2019/04/17	2	44.18	0	0.00	44.10	2	19,526	0.01%
2019/04/16	8	44.04	0	0.00	44.10	8	19,348	0.04%
2019/04/15	9	44.24	2	44.20	44.15	7	19,302	0.04%
2019/04/12	3	44.12	0	0.00	44.10	3	19,307	0.02%
2019/04/11	8	44.16	0	0.00	44.15	8	19,349	0.04%
2019/04/10	3	44.12	0	0.00	44.20	3	19,157	0.02%
2019/04/09	5	44.20	23	44.30	44.30	-18	18,921	-0.10%
2019/04/08	6	44.42	0	0.00	44.30	6	18,599	0.03%
2019/04/02	0	0.00	5	44.85	44.80	-5	18,020	-0.03%
2019/04/01	21	44.71	0	0.00	44.50	21	18,047	0.12%
2019/03/29	3	44.43	3	44.70	44.95	0	17,832	0.00%
2019/03/28	107	44.06	0	0.00	44.00	107	17,709	0.60%	大買/鉅額交易
2019/03/27	9	44.64	0	0.00	44.50	9	17,366	0.05%
2019/03/26	6	45.28	0	0.00	45.25	6	17,108	0.04%
2019/03/25	5	45.41	1	45.40	45.40	4	17,067	0.02%
2019/03/22	3	46.27	0	0.00	46.20	3	16,893	0.02%
2019/03/21	3	46.73	0	0.00	46.75	3	16,784	0.02%
2019/03/19	2	46.00	7	46.64	46.65	-5	16,896	-0.03%
2019/03/18	0	0.00	3	45.60	45.80	-3	16,574	-0.02%
2019/03/15	0	0.00	2	45.30	45.45	-2	16,518	-0.01%
2019/03/14	1	45.20	0	0.00	45.10	1	16,273	0.01%
2019/03/12	0	0.00	4	45.09	45.00	-4	16,479	-0.02%
2019/03/11	7	44.55	0	0.00	44.40	7	16,510	0.04%
2019/03/08	1	44.55	0	0.00	44.45	1	16,503	0.01%
2019/03/07	1	44.60	0	0.00	44.65	1	16,730	0.01%
2019/03/06	0	0.00	7	44.95	44.95	-7	16,792	-0.04%
2019/03/05	0.4	44.80	0	0.00	44.60	0.4	17,051	0.00%
2019/03/04	9	44.38	5	44.95	44.90	4	17,057	0.02%
2019/02/27	9	45.22	1	45.25	45.30	8	16,897	0.05%
2019/02/26	3	45.53	2	45.63	45.50	1	16,689	0.01%
2019/02/22	2	45.18	1	45.20	45.40	1	16,537	0.01%
2019/02/21	6	45.13	6	45.18	45.40	0	16,449	0.00%
2019/02/20	5	44.90	0	0.00	45.15	5	16,347	0.03%
2019/02/19	2	44.63	0	0.00	44.60	2	16,200	0.01%
2019/02/18	3	44.48	1	44.45	44.40	2	16,200	0.01%
2019/02/15	6	44.44	3	44.50	44.20	3	15,981	0.02%
2019/02/14	1	44.30	2	44.55	44.55	-1	15,903	-0.01%
2019/02/13	2	44.15	21	44.12	44.30	-19	15,657	-0.12%
2019/01/30	1	43.60	0	0.00	43.60	1	15,374	0.01%
2019/01/29	1	43.70	0	0.00	43.90	1	15,060	0.01%
2019/01/28	5	43.63	0	0.00	43.80	5	14,887	0.03%
2019/01/23	11	43.78	0	0.00	43.75	11	14,456	0.08%
2019/01/21	6	43.91	1	43.95	43.80	5	14,376	0.03%
2019/01/18	23	43.44	0	0.00	43.50	23	14,615	0.16%
2019/01/17	44	43.81	20	43.80	43.80	24	14,497	0.17%
2019/01/16	1	43.40	0	0.00	43.60	1	14,322	0.01%
2019/01/15	14	44.20	0	0.00	43.75	14	14,030	0.10%
2019/01/14	54	44.47	0	0.00	44.40	54	13,493	0.40%
2019/01/11	2	45.80	0	0.00	45.55	2	13,412	0.01%
2019/01/10	8	45.93	2	45.90	45.85	6	13,374	0.04%
2019/01/09	0	0.00	2	45.95	45.95	-2	13,385	-0.01%
2019/01/07	1	45.30	1	45.30	45.20	0	13,425	0.00%
2019/01/04	1	44.35	0	0.00	44.55	1	13,467	0.01%
2019/01/03	7	45.46	0	0.00	45.15	7	13,852	0.05%
2019/01/02	6	46.04	0	0.00	45.90	6	13,837	0.04%
2018/12/27	0	0.00	1	46.70	46.70	-1	14,054	-0.01%
2018/12/25	1	45.95	0	0.00	46.00	1	14,341	0.01%
2018/12/24	2	46.25	1	46.35	46.50	1	14,365	0.01%
2018/12/21	1	46.80	0	0.00	46.95	1	14,474	0.01%
2018/12/20	2	46.98	0	0.00	47.00	2	14,426	0.01%
2018/12/19	10.6	47.02	0	0.00	47.25	10.6	14,318	0.07%
2018/12/18	21	47.16	0	0.00	47.20	21	14,270	0.15%
2018/12/17	20	47.60	0	0.00	47.70	20	14,372	0.14%
2018/12/14	1	47.65	0	0.00	47.55	1	14,530	0.01%
2018/12/13	0	0.00	21	48.06	48.25	-21	14,376	-0.15%
2018/12/12	22	47.30	0.1	47.70	47.50	21.9	14,310	0.15%
2018/12/11	10.1	47.53	0	0.00	47.60	10.1	13,953	0.07%
2018/12/07	20	48.15	0	0.00	48.15	20	13,964	0.14%
2018/12/05	1	48.20	0	0.00	48.40	1	14,099	0.01%
2018/12/03	1	49.10	0	0.00	49.10	1	13,952	0.01%
2018/11/29	1	48.60	0	0.00	48.55	1	13,686	0.01%
2018/11/28	21	48.80	0	0.00	48.80	21	13,485	0.16%
2018/11/26	1	49.50	0	0.00	49.55	1	13,145	0.01%
2018/11/16	1	50.70	0	0.00	50.70	1	12,855	0.01%
2018/11/14	0	0.00	1	50.40	50.40	-1	12,904	-0.01%
2018/11/12	0	50.70	0	0.00	50.80	0	13,061	0.00%
2018/11/09	0	0.00	1	50.40	51.00	-1	13,173	-0.01%
2018/11/08	0	0.00	20	50.20	50.90	-20	13,006	-0.15%
2018/11/07	0	0.00	1	50.10	50.10	-1	12,859	-0.01%
2018/10/26	10	48.30	1	48.20	47.40	9	12,309	0.07%
2018/10/23	1	49.80	0	0.00	49.30	1	11,784	0.01%
2018/10/19	10	49.35	1	50.20	50.30	9	11,770	0.08%
2018/10/18	1	49.85	0	0.00	50.00	1	11,657	0.01%
2018/10/15	3	49.98	0	0.00	50.00	3	11,464	0.03%
2018/10/12	2	49.68	0	0.00	50.60	2	11,252	0.02%
2018/10/11	6	50.70	0	0.00	50.10	6	11,086	0.05%
2018/10/08	1	51.30	1	51.10	51.90	0	10,391	0.00%
2018/10/04	0	0.00	10	51.80	51.70	-10	10,304	-0.10%
2018/09/27	0	0.00	1	52.90	52.80	-1	10,592	-0.01%
2018/09/26	5	52.60	0	0.00	53.00	5	10,649	0.05%
2018/09/25	5	53.10	0	0.00	52.80	5	10,913	0.05%
2018/09/20	0	0.00	2	52.30	52.20	-2	10,889	-0.02%
2018/09/14	0	0.00	13	51.16	51.20	-13	11,480	-0.11%
2018/09/12	5	50.50	0	0.00	50.50	5	11,881	0.04%
2018/09/11	12	50.35	0	0.00	50.50	12	12,101	0.10%
2018/09/10	1	50.80	0	0.00	50.90	1	12,298	0.01%
2018/09/07	0	0.00	10	51.20	51.20	-10	12,596	-0.08%
2018/09/04	0	0.00	400	52.30	52.20	-400	13,047	-3.07%	大賣/鉅額交易
2018/09/03	0	0.00	500	52.00	52.00	-500	13,115	-3.81%	大賣/鉅額交易
2018/08/27	0	0.00	20	53.00	52.80	-20	13,544	-0.15%
2018/08/16	0.2	51.50	0	0.00	51.50	0.2	14,206	0.00%
2018/08/13	2	52.30	0	0.00	52.00	2	14,288	0.01%
2018/08/09	0	0.00	10	53.10	52.70	-10	14,473	-0.07%
2018/08/08	0	0.00	1	53.10	53.00	-1	14,644	-0.01%
2018/08/03	0	0.00	10	52.50	52.80	-10	15,364	-0.07%
2018/08/01	10	52.30	0	0.00	52.50	10	15,569	0.06%
2018/07/31	100	52.60	10	52.10	52.70	90	15,740	0.57%
2018/07/18	0	0.00	5	52.60	52.70	-5	16,494	-0.03%
2018/07/13	1	52.00	0	0.00	52.20	1	16,748	0.01%
2018/07/10	1	51.60	0	0.00	51.80	1	16,672	0.01%
2018/07/05	20	51.00	0	0.00	51.40	20	16,507	0.12%
2018/07/03	6	51.93	0	0.00	52.10	6	16,535	0.04%
2018/06/27	20	53.00	0	0.00	52.80	20	15,878	0.13%
2018/06/26	0	0.00	1	53.30	53.00	-1	15,760	-0.01%
2018/06/25	0	0.00	7	55.90	55.60	-7	15,534	-0.05%
2018/06/22	1	56.00	0	0.00	56.00	1	15,240	0.01%
2018/06/21	0	0.00	1	56.00	55.90	-1	15,020	-0.01%
2018/06/20	0	0.00	20	55.35	55.50	-20	14,998	-0.13%
2018/06/19	6	54.50	2	55.40	55.00	4	14,863	0.03%
2018/06/15	10	54.40	0	0.00	55.30	10	14,466	0.07%
2018/06/14	12	54.90	21	55.50	54.50	-9	14,169	-0.06%
2018/06/13	1	55.10	0	0.00	55.50	1	13,920	0.01%
2018/06/11	2	55.00	0	0.00	55.40	2	13,851	0.01%
2018/06/08	2	54.90	11	55.20	55.00	-9	13,857	-0.06%
2018/06/06	0	0.00	40	54.75	54.90	-40	14,092	-0.28%
2018/06/04	0	0.00	20	53.60	54.00	-20	14,053	-0.14%
2018/05/30	10	52.95	0	0.00	52.90	10	13,666	0.07%
2018/05/29	0	0.00	1	54.10	54.10	-1	13,502	-0.01%
2018/05/24	1	54.30	0	0.00	54.20	1	13,715	0.01%
2018/05/18	1	54.40	0	0.00	54.40	1	14,155	0.01%
2018/05/17	10	55.30	0	0.00	54.90	10	14,267	0.07%
2018/05/16	0	0.00	1	54.80	54.90	-1	14,261	-0.01%
2018/05/14	0	0.00	2	54.90	55.00	-2	14,737	-0.01%
2018/05/11	0	0.00	1.2	54.57	54.60	-1.2	14,736	-0.01%
2018/04/30	1	53.60	1	53.70	53.50	0	14,691	0.00%
2018/04/27	0	0.00	6	53.65	53.50	-6	14,774	-0.04%
2018/04/26	0	0.00	1	52.70	52.80	-1	14,749	-0.01%
2018/04/25	1	51.80	0	0.00	52.20	1	14,567	0.01%
2018/04/24	0	0.00	5	52.60	52.50	-5	14,412	-0.03%
2018/04/23	1	52.50	0	0.00	52.50	1	14,523	0.01%
2018/04/17	0	0.00	5	51.60	51.60	-5	14,773	-0.03%
2018/04/16	0	0.00	2	52.60	52.50	-2	15,033	-0.01%
2018/04/13	1	52.70	0	0.00	52.80	1	15,106	0.01%
2018/03/29	10	52.30	0	0.00	51.80	10	16,036	0.06%
2018/03/23	0	0.00	3	52.70	52.20	-3	16,204	-0.02%
2018/03/22	1	53.20	1	53.30	53.40	0	16,228	0.00%
2018/03/19	1	53.50	5	53.60	53.60	-4	16,471	-0.02%
2018/03/16	4	53.45	0	0.00	53.40	4	16,593	0.02%
2018/03/13	15	54.13	2	54.40	53.90	13	16,660	0.08%
2018/03/12	0	0.00	24	54.04	54.50	-24	16,673	-0.14%
2018/03/09	7	52.20	2	52.00	52.00	5	16,714	0.03%
2018/03/06	0	0.00	6	52.80	52.80	-6	18,836	-0.03%
2018/03/02	5	53.50	0	0.00	53.30	5	19,274	0.03%
2018/03/01	0	0.00	5	54.30	53.90	-5	19,367	-0.03%
2018/02/27	5	54.60	2	54.50	54.50	3	19,397	0.02%
2018/02/26	0	0.00	7	54.66	54.30	-7	19,415	-0.04%
2018/02/22	5	53.50	5	54.10	54.20	0	20,668	0.00%
2018/02/21	5	53.60	42	54.06	54.00	-37	21,958	-0.17%
2018/02/09	5	52.60	0	0.00	52.80	5	21,999	0.02%
2018/02/08	0	0.00	5	53.40	53.30	-5	21,798	-0.02%
2018/02/07	0	0.00	5	52.90	52.70	-5	21,929	-0.02%
2018/02/06	4	51.40	0	0.00	50.80	4	21,788	0.02%
2018/01/30	22	54.69	0	0.00	54.40	22	21,082	0.10%
2018/01/29	0	0.00	4	55.20	55.20	-4	21,006	-0.02%
2018/01/26	2	54.65	0	0.00	54.70	2	20,866	0.01%
2018/01/18	5	55.90	2	55.90	55.90	3	20,836	0.01%
2018/01/17	1	56.30	0	0.00	56.30	1	20,787	0.00%
2018/01/16	20	56.40	20	56.70	56.60	0	20,659	0.00%
2018/01/15	0	0.00	5	56.00	56.50	-5	20,518	-0.02%
2018/01/11	5	55.30	0	0.00	55.40	5	20,202	0.02%
2018/01/10	45	56.33	20	56.60	55.60	25	20,285	0.12%
2018/01/05	0	0.00	5	55.30	55.70	-5	19,793	-0.03%
2018/01/04	0	0.00	2	54.95	55.40	-2	19,585	-0.01%
2018/01/03	12	55.15	11	54.97	55.20	1	19,635	0.01%
2018/01/02	2	54.20	0	0.00	54.20	2	19,235	0.01%