國泰金 (2882)-國票券商分點個股進出

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
48.75
漲跌
▲0.35
漲幅
+0.72%
成交量
15,713張
產業
上市金融類股
2541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－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/04/22	41.7	48.31	9.9	48.13	48.40	31.7	22,828	0.14%
2024/04/19	57.1	47.72	286.4	47.58	47.45	-229.3	22,753	-1.01%	大賣/鉅額交易
2024/04/18	47.6	47.86	32	48.35	48.45	15.6	22,431	0.07%
2024/04/17	107	47.82	105	48.04	47.90	2	22,340	0.01%	大買/大賣/
2024/04/16	59.8	47.93	156.5	48.12	47.85	-96.7	22,176	-0.44%	大賣/
2024/04/15	28.7	48.73	123	48.87	48.95	-94.3	21,808	-0.43%	大賣/
2024/04/12	144	49.21	4.4	49.38	49.05	139.6	21,657	0.64%	大買/鉅額交易
2024/04/11	210.4	49.70	278	49.68	49.70	-67.6	21,353	-0.32%	大買/大賣/
2024/04/10	271	49.43	54.2	49.09	48.75	216.8	20,845	1.04%	大買/鉅額交易
2024/04/09	42.1	49.11	95.3	49.22	49.45	-53.1	20,642	-0.26%
2024/04/08	16.2	48.32	100	48.40	48.35	-83.8	20,144	-0.42%
2024/04/03	138	48.21	50.2	48.34	48.05	87.8	20,142	0.44%	大買/
2024/04/02	105	48.77	421	48.90	48.95	-316	20,059	-1.58%	大買/大賣/鉅額交易
2024/04/01	18.9	48.88	22.1	48.84	48.95	-3.2	20,092	-0.02%
2024/03/29	40.2	48.40	2.5	48.46	48.65	37.7	19,929	0.19%
2024/03/28	0	0.00	87.6	48.13	48.25	-87.6	19,806	-0.44%
2024/03/27	2.1	48.10	10.1	48.10	48.20	-8	19,792	-0.04%
2024/03/26	22.7	48.10	44.3	48.15	48.35	-21.6	19,800	-0.11%
2024/03/25	50	48.00	41.6	48.16	48.10	8.4	19,822	0.04%
2024/03/22	116.4	48.87	75.7	48.48	48.55	40.7	19,755	0.21%	大買/
2024/03/21	62.1	48.27	94	48.21	48.55	-31.9	19,329	-0.16%
2024/03/20	109.5	47.61	18.9	47.64	47.50	90.6	19,083	0.47%	大買/
2024/03/19	82.4	47.49	75.3	47.68	47.75	7.1	19,384	0.04%
2024/03/18	100.1	47.68	70.9	47.69	47.55	29.2	19,301	0.15%
2024/03/15	215.8	48.05	123.9	47.68	47.65	91.9	19,158	0.48%	大買/大賣/
2024/03/14	354.1	47.96	84.2	48.06	48.30	269.9	18,269	1.48%	大買/鉅額交易
2024/03/13	39.4	46.59	25.6	46.72	46.80	13.8	17,370	0.08%
2024/03/12	302.3	46.32	28.2	46.32	46.50	274.1	17,141	1.60%	大買/鉅額交易
2024/03/11	89	46.11	55.5	46.11	46.05	33.5	16,726	0.20%
2024/03/08	48.5	45.06	51.7	45.09	45.30	-3.2	16,215	-0.02%
2024/03/07	41	44.88	2.5	44.62	44.85	38.6	15,741	0.24%
2024/03/06	7.9	44.72	3.5	44.80	44.55	4.4	15,652	0.03%
2024/03/05	4	44.78	1	44.80	44.65	3	15,917	0.02%
2024/03/04	0	0.00	1	44.75	44.65	-1	15,905	-0.01%
2024/03/01	84	44.70	2	44.80	44.65	82	15,930	0.51%
2024/02/29	19.4	44.57	1	44.60	45.05	18.4	15,994	0.12%
2024/02/27	0.3	44.40	0.1	44.55	44.30	0.2	15,657	0.00%
2024/02/26	19.3	44.40	0	0.00	44.30	19.3	15,576	0.12%
2024/02/23	22.1	44.66	0	44.75	44.45	22.1	15,466	0.14%
2024/02/22	3.1	44.70	6	44.85	44.90	-2.9	15,679	-0.02%
2024/02/21	4	44.79	0	0.00	44.75	4	15,691	0.03%
2024/02/20	10	44.90	7.7	44.96	45.10	2.3	15,713	0.01%
2024/02/19	3.1	44.89	13.6	44.99	45.00	-10.5	15,792	-0.07%
2024/02/16	2	44.55	4.3	44.33	44.55	-2.3	15,816	-0.01%
2024/02/15	6	44.20	3.2	44.31	44.05	2.8	15,933	0.02%
2024/02/05	0	43.95	15.9	43.90	43.90	-15.9	15,847	-0.10%
2024/02/02	0.7	44.15	68.9	44.13	44.10	-68.2	15,646	-0.44%
2024/02/01	3.8	44.32	0	0.00	44.45	3.8	15,568	0.02%
2024/01/31	52	43.95	0	0.00	44.15	52	15,471	0.34%
2024/01/30	6.1	44.03	0	0.00	43.90	6.1	15,388	0.04%
2024/01/29	98.4	44.43	0.8	44.35	44.40	97.6	15,324	0.64%
2024/01/26	2	44.50	0	44.40	44.50	2	15,340	0.01%
2024/01/25	0	0.00	115.7	44.27	44.35	-115.7	15,366	-0.75%	大賣/鉅額交易
2024/01/24	7.8	44.24	2	44.15	44.20	5.8	15,325	0.04%
2024/01/22	110	43.89	1	43.90	43.85	109	15,315	0.71%	大買/鉅額交易
2024/01/19	78	43.56	0	0.00	43.80	78	15,261	0.51%
2024/01/18	9	43.27	2	43.15	43.30	7	15,132	0.05%
2024/01/17	27.1	43.44	10.3	43.71	43.30	16.8	14,958	0.11%
2024/01/16	44.5	43.91	0	0.00	44.00	44.5	14,499	0.31%
2024/01/15	107	44.55	0.3	44.60	44.45	106.7	14,262	0.75%	大買/鉅額交易
2024/01/12	11	44.60	1	44.50	44.50	10	14,417	0.07%
2024/01/11	6	44.68	1	44.50	44.60	5	14,442	0.03%
2024/01/09	2	44.80	0.7	45.10	44.75	1.3	14,551	0.01%
2024/01/08	6.5	45.19	2	45.30	45.10	4.5	14,471	0.03%
2024/01/05	2.1	44.85	1	44.80	44.85	1.1	14,492	0.01%
2024/01/04	32.1	44.70	5	44.90	44.70	27.1	14,633	0.19%
2024/01/03	12.1	44.89	0	0.00	44.95	12.1	14,958	0.08%
2024/01/02	1.1	45.40	0	0.00	45.50	1.1	14,818	0.01%
2023/12/29	13	45.66	0	0.00	45.75	13	14,897	0.09%
2023/12/28	3	45.55	5	45.65	45.80	-2	15,058	-0.01%
2023/12/27	14	45.25	1.7	45.30	45.45	12.3	15,076	0.08%
2023/12/26	2	45.20	1	45.25	45.20	1	15,031	0.01%
2023/12/25	13	44.98	8	44.85	44.85	5	15,071	0.03%
2023/12/22	1	44.65	0	0.00	44.65	1	15,129	0.01%
2023/12/21	29.1	44.72	1	44.65	44.70	28.1	15,143	0.19%
2023/12/20	2	44.85	2	44.85	44.85	0	15,167	0.00%
2023/12/19	24	45.09	6.1	45.10	44.90	17.9	15,132	0.12%
2023/12/18	19	45.44	3.8	45.69	45.50	15.2	15,242	0.10%
2023/12/15	0	0.00	19.1	45.77	45.85	-19.1	15,385	-0.12%
2023/12/14	20.1	45.63	40.2	45.79	45.90	-20.2	15,090	-0.13%
2023/12/13	18	44.69	1	44.80	44.70	17	14,626	0.12%
2023/12/12	20	44.72	0	0.00	44.75	20	14,668	0.14%
2023/12/11	31.4	44.80	0	0.00	44.85	31.4	14,610	0.21%
2023/12/08	11.2	44.85	0	0.00	44.85	11.2	14,513	0.08%
2023/12/07	44.1	45.03	1	45.40	45.00	43.1	14,380	0.30%
2023/12/06	9	45.48	0	0.00	45.45	9	14,160	0.06%
2023/12/05	0	0.00	0.9	45.77	45.55	-0.9	14,051	-0.01%
2023/12/04	0	46.20	2	46.10	46.25	-2	13,799	-0.01%
2023/11/30	0	0.00	6.1	46.40	46.50	-6.1	13,738	-0.04%
2023/11/29	1.1	46.04	3.2	45.97	45.75	-2.1	13,300	-0.02%
2023/11/28	5.2	45.93	14.1	45.74	46.00	-8.8	13,420	-0.07%
2023/11/27	20	46.15	58.3	45.97	45.75	-38.3	13,497	-0.28%
2023/11/24	5.6	46.29	1.3	46.20	46.30	4.4	13,412	0.03%
2023/11/22	0	0.00	8.2	46.14	46.30	-8.2	13,527	-0.06%
2023/11/21	7.6	46.05	0	0.00	46.15	7.6	13,506	0.06%
2023/11/20	30	45.53	1.8	45.80	45.70	28.2	13,372	0.21%
2023/11/17	17.8	45.79	12	45.88	45.80	5.8	13,436	0.04%
2023/11/16	22	45.67	11.6	45.60	45.65	10.4	13,339	0.08%
2023/11/15	100	45.76	101	45.70	45.75	-1	13,178	-0.01%	大賣/
2023/11/14	9.7	45.51	1.3	45.57	45.45	8.4	12,979	0.06%
2023/11/13	10.2	45.34	2	45.53	45.25	8.2	12,936	0.06%
2023/11/10	0	0.00	1.6	45.02	44.95	-1.6	12,999	-0.01%
2023/11/09	0.1	45.00	0	0.00	45.15	0.1	13,107	0.00%
2023/11/07	1	45.10	1.5	45.11	45.20	-0.5	13,574	0.00%
2023/11/06	2.3	45.35	1.9	45.34	45.35	0.4	13,650	0.00%
2023/11/03	1.8	45.01	7.2	45.12	45.35	-5.4	13,730	-0.04%
2023/11/02	2.4	44.72	15.6	44.85	44.85	-13.2	13,962	-0.09%
2023/11/01	8.8	44.17	5	44.25	44.30	3.8	13,947	0.03%
2023/10/31	0.9	44.00	7	43.98	43.90	-6.1	14,171	-0.04%
2023/10/30	3	43.85	0.1	44.35	43.95	2.9	14,634	0.02%
2023/10/27	0	0.00	3.6	44.21	44.20	-3.6	15,080	-0.02%
2023/10/26	3	43.82	5.7	44.01	43.85	-2.7	15,462	-0.02%
2023/10/25	12	44.13	2	44.20	44.15	10	15,491	0.06%
2023/10/24	0	0.00	2.9	44.07	44.15	-2.9	15,975	-0.02%
2023/10/23	15	44.12	2	44.43	44.10	13	16,353	0.08%
2023/10/20	5	44.23	15	44.22	44.70	-10	16,283	-0.06%
2023/10/19	0	0.00	10.9	45.10	45.10	-10.9	16,017	-0.07%
2023/10/18	15.6	45.36	7.2	45.44	45.60	8.3	15,992	0.05%
2023/10/17	10	45.33	1.7	45.41	45.25	8.3	15,862	0.05%
2023/10/16	7.6	45.35	5	45.20	45.50	2.6	16,036	0.02%
2023/10/13	25	45.67	35.9	45.55	45.30	-10.9	16,348	-0.07%
2023/10/12	51.2	45.77	228.3	46.04	46.15	-177.1	16,565	-1.07%	大賣/鉅額交易
2023/10/11	123.5	45.48	24.6	45.72	45.95	98.9	16,466	0.60%	大買/
2023/10/06	53.6	44.49	5.9	44.50	44.55	47.8	16,194	0.29%
2023/10/05	2.9	43.86	1	44.00	44.05	1.9	16,381	0.01%
2023/10/04	6.1	43.55	0	0.00	43.55	6.1	16,486	0.04%
2023/10/03	3	44.03	4	44.15	44.00	-1	16,314	-0.01%
2023/10/02	18.1	44.59	0	0.00	44.50	18.1	16,316	0.11%
2023/09/28	12	44.76	18.6	44.64	44.55	-6.6	16,601	-0.04%
2023/09/27	1.6	44.50	0.5	44.45	44.60	1	16,568	0.01%
2023/09/26	10.1	44.50	2	44.70	44.45	8.1	16,547	0.05%
2023/09/25	5.4	44.87	0	0.00	44.85	5.4	16,456	0.03%
2023/09/22	3	44.72	0	0.00	44.70	3	16,512	0.02%
2023/09/21	14.6	44.97	8.7	45.20	44.90	5.9	16,526	0.04%
2023/09/20	2.2	45.88	16.3	45.93	45.70	-14.1	16,348	-0.09%
2023/09/19	0	0.00	1.2	46.47	46.35	-1.2	16,310	-0.01%
2023/09/18	5	46.44	1.4	46.60	46.40	3.6	16,393	0.02%
2023/09/14	9	46.65	4.7	46.74	46.90	4.3	16,289	0.03%
2023/09/13	4	46.60	3.8	46.60	46.75	0.2	16,345	0.00%
2023/09/12	4.4	46.43	10.6	46.39	46.65	-6.2	16,622	-0.04%
2023/09/11	18.3	46.38	17.6	46.44	46.55	0.7	16,620	0.00%
2023/09/08	13.3	46.02	0.1	45.85	46.30	13.2	16,744	0.08%
2023/09/07	0	0.00	6	45.65	45.70	-6	17,001	-0.04%
2023/09/06	7.3	46.08	18.2	46.15	45.80	-10.9	17,246	-0.06%
2023/09/05	0	0.00	11.2	46.48	46.45	-11.2	17,354	-0.06%
2023/09/04	5.8	46.54	18	46.40	46.65	-12.2	17,791	-0.07%
2023/09/01	30.6	46.41	18	46.61	46.60	12.6	18,058	0.07%
2023/08/31	0	0.00	11.2	45.77	45.60	-11.2	17,967	-0.06%
2023/08/30	46	45.91	13.3	45.94	46.10	32.7	18,138	0.18%
2023/08/29	18.2	45.77	1.2	45.63	46.05	17	18,240	0.09%
2023/08/28	6.3	45.20	3	45.17	45.40	3.3	18,361	0.02%
2023/08/24	3.5	44.53	3	44.50	44.65	0.5	19,716	0.00%
2023/08/23	3.4	44.72	3	44.65	44.70	0.4	20,015	0.00%
2023/08/22	10	44.90	0.1	45.40	45.00	9.9	20,119	0.05%
2023/08/21	6.1	45.37	1.1	45.26	45.40	5	20,286	0.02%
2023/08/18	1.1	45.30	1.9	45.10	45.20	-0.8	20,446	0.00%
2023/08/17	6.6	45.37	13.2	44.91	45.30	-6.6	20,594	-0.03%
2023/08/16	21.6	44.95	28.4	45.04	45.10	-6.8	20,645	-0.03%
2023/08/15	2	45.30	0.1	45.50	45.40	1.9	21,046	0.01%
2023/08/14	8	45.43	133.2	45.14	45.40	-125.2	21,344	-0.59%	大賣/鉅額交易
2023/08/11	15.4	46.78	153.5	46.48	46.45	-138.2	21,395	-0.65%	大賣/鉅額交易
2023/08/10	73.2	46.63	2.8	46.64	46.60	70.4	21,437	0.33%
2023/08/09	45.2	46.50	6.7	46.78	46.45	38.5	21,514	0.18%
2023/08/08	68.1	46.98	32.8	47.05	47.05	35.2	21,727	0.16%
2023/08/07	13.2	46.46	8.7	46.54	46.45	4.5	21,777	0.02%
2023/08/04	8.7	46.40	2.8	46.53	46.30	5.9	21,795	0.03%
2023/08/02	8.2	46.27	61.8	46.43	46.20	-53.6	21,721	-0.25%
2023/08/01	24.7	46.70	26	46.82	47.25	-1.3	21,359	-0.01%
2023/07/31	36.3	46.05	37.3	46.02	45.75	-1	20,808	-0.01%
2023/07/28	22	45.74	19.1	45.64	45.75	2.9	20,486	0.01%
2023/07/27	115.9	45.93	39.2	45.92	46.00	76.7	20,452	0.38%	大買/
2023/07/26	37.2	45.21	19	45.36	45.35	18.2	20,136	0.09%
2023/07/25	2.7	44.45	0	0.00	44.55	2.7	19,903	0.01%
2023/07/24	18	44.13	2.2	44.28	44.20	15.8	19,925	0.08%
2023/07/21	3	44.40	8.6	44.50	44.40	-5.6	20,007	-0.03%
2023/07/20	1.9	44.67	35.1	44.66	44.75	-33.2	20,025	-0.17%
2023/07/19	1	44.60	12.6	44.98	44.50	-11.6	19,914	-0.06%
2023/07/18	17.2	45.02	16.2	45.03	45.05	1	19,807	0.00%
2023/07/17	21.1	44.61	8.1	44.70	45.00	13	19,538	0.07%
2023/07/14	0.3	43.93	2.3	44.00	44.10	-2	19,244	-0.01%
2023/07/13	15	43.73	10	44.25	43.60	5	19,219	0.03%
2023/07/12	15.7	43.33	5.4	43.71	44.00	10.3	19,104	0.05%
2023/07/11	14.4	43.64	22.7	43.61	43.60	-8.3	19,068	-0.04%
2023/07/10	5	42.75	0	0.00	42.65	5	19,014	0.03%
2023/07/07	3	42.22	4.3	42.18	42.25	-1.3	18,995	-0.01%
2023/07/06	4.2	42.66	0	0.00	42.50	4.2	18,948	0.02%
2023/07/05	0.2	43.40	1	43.20	43.20	-0.9	18,679	0.00%
2023/07/04	0.1	43.35	0	0.00	43.05	0.1	18,804	0.00%
2023/07/03	1	43.25	20	43.21	43.30	-19	18,884	-0.10%
2023/06/30	1	43.30	33	43.18	43.15	-32	19,065	-0.17%
2023/06/29	30.5	43.65	10.8	43.51	43.40	19.7	19,023	0.10%
2023/06/28	2.1	43.60	11	43.60	43.65	-8.9	18,959	-0.05%
2023/06/27	4	44.06	10.7	44.01	44.15	-6.7	18,865	-0.04%
2023/06/26	5	44.05	0	0.00	44.05	5	18,810	0.03%
2023/06/20	0	0.00	1	44.25	44.35	-1	18,939	-0.01%
2023/06/19	2.1	43.80	4	43.90	43.90	-1.9	19,245	-0.01%
2023/06/16	8	44.09	3	44.20	43.90	5	19,296	0.03%
2023/06/15	1	44.21	3.4	44.44	44.35	-2.3	19,510	-0.01%
2023/06/14	0.5	44.62	6	44.70	44.60	-5.5	19,815	-0.03%
2023/06/13	10	44.06	0	0.00	44.10	10	20,165	0.05%
2023/06/12	13	44.24	0	0.00	44.05	13	20,040	0.06%
2023/06/09	14	44.51	0.1	44.65	44.60	13.9	20,220	0.07%
2023/06/08	14.1	44.87	10	44.68	44.60	4	20,265	0.02%
2023/06/07	29	45.13	47.8	45.33	45.40	-18.8	20,307	-0.09%
2023/06/06	6.1	45.24	14.7	45.23	45.25	-8.7	20,210	-0.04%
2023/06/05	34.9	45.35	38.6	45.44	45.25	-3.7	20,213	-0.02%
2023/06/02	2.1	44.18	0	0.00	44.45	2.1	19,891	0.01%
2023/06/01	5.7	43.90	6.1	44.12	44.00	-0.4	19,911	0.00%
2023/05/31	7.1	44.44	0.7	44.78	44.30	6.4	19,733	0.03%
2023/05/30	133.6	44.70	18	44.79	44.50	115.6	18,585	0.62%	大買/鉅額交易
2023/05/29	68.1	45.24	11.7	45.09	44.75	56.4	18,760	0.30%
2023/05/26	7.7	43.96	0.2	44.20	43.90	7.5	18,509	0.04%
2023/05/25	47	44.26	12.1	44.48	44.05	34.9	18,466	0.19%
2023/05/24	2.1	44.60	37.9	44.53	44.80	-35.8	18,428	-0.19%
2023/05/23	4.4	45.17	36	44.92	44.80	-31.7	18,451	-0.17%
2023/05/22	0.1	45.30	15	45.28	45.15	-14.9	18,615	-0.08%
2023/05/19	43.9	44.77	75.9	44.95	45.15	-32	18,867	-0.17%
2023/05/18	31.1	44.17	26	44.31	44.40	5.1	18,393	0.03%
2023/05/17	1.5	43.65	48.3	43.80	43.95	-46.8	18,294	-0.26%
2023/05/16	6.2	43.55	23.2	43.59	43.60	-16.9	18,227	-0.09%
2023/05/15	17.1	42.99	18.3	43.25	43.35	-1.3	18,107	-0.01%
2023/05/12	27.3	42.87	33.1	42.98	42.65	-5.7	18,034	-0.03%
2023/05/11	20.1	43.41	55.2	43.50	43.70	-35.1	17,729	-0.20%
2023/05/10	1.2	43.12	14.6	43.23	43.05	-13.4	17,471	-0.08%
2023/05/09	9.5	43.20	13.6	43.44	43.50	-4	17,476	-0.02%
2023/05/08	7.9	42.93	5	42.91	43.05	2.9	17,565	0.02%
2023/05/05	1	42.45	4	42.63	42.65	-3	17,742	-0.02%
2023/05/04	2	42.28	0.9	42.35	42.50	1.1	18,392	0.01%
2023/05/03	0.9	42.35	42.4	42.25	42.40	-41.5	18,694	-0.22%
2023/05/02	1.4	42.24	5.6	42.31	42.50	-4.2	19,081	-0.02%
2023/04/28	5.5	42.29	13	42.64	42.45	-7.5	19,559	-0.04%
2023/04/27	2	42.28	1.7	42.22	42.25	0.3	19,728	0.00%
2023/04/26	66	42.30	33.3	42.39	42.35	32.7	19,928	0.16%
2023/04/25	3.2	42.87	2.5	42.69	42.60	0.7	20,081	0.00%
2023/04/21	0	0.00	2	42.85	42.70	-2	20,326	-0.01%
2023/04/20	2	42.73	15	42.80	42.95	-13	20,474	-0.06%
2023/04/19	3.6	42.83	1.4	43.01	42.75	2.2	21,138	0.01%
2023/04/18	3.4	42.85	4.1	43.06	43.10	-0.6	21,287	0.00%
2023/04/17	3	43.20	4.7	43.13	43.20	-1.7	21,528	-0.01%
2023/04/14	8.8	42.96	21	43.02	43.15	-12.2	21,676	-0.06%
2023/04/13	8	42.74	5.7	42.85	42.60	2.3	21,991	0.01%
2023/04/12	4.4	42.78	4	42.90	42.95	0.4	23,366	0.00%
2023/04/11	3.2	42.45	15.1	42.53	42.65	-11.9	23,436	-0.05%
2023/04/10	0.7	42.46	12.6	42.50	42.55	-11.9	23,472	-0.05%
2023/04/07	12.1	42.20	21.1	42.22	42.25	-9	23,431	-0.04%
2023/04/06	5.8	41.88	12.1	41.91	42.00	-6.3	23,302	-0.03%
2023/03/31	2.1	41.78	15.6	41.72	41.80	-13.5	23,594	-0.06%
2023/03/30	3	41.58	13.2	41.61	41.60	-10.2	23,594	-0.04%
2023/03/29	5	41.63	5.9	41.73	41.85	-0.9	23,677	0.00%
2023/03/28	4	41.58	7.4	41.59	41.55	-3.3	23,992	-0.01%
2023/03/27	7.1	41.28	2.3	41.26	41.35	4.7	24,166	0.02%
2023/03/24	17.8	41.38	8	41.29	41.30	9.8	24,527	0.04%
2023/03/23	7	41.19	27.1	41.26	41.55	-20.1	24,585	-0.08%
2023/03/22	1.9	41.15	5.2	41.27	41.35	-3.3	24,551	-0.01%
2023/03/21	9	40.54	5.2	40.91	40.75	3.8	24,426	0.02%
2023/03/20	38.5	40.26	15	40.19	40.20	23.5	24,598	0.10%
2023/03/17	12	40.98	3.1	41.07	41.00	8.9	24,387	0.04%
2023/03/16	30.5	40.65	1	40.60	40.50	29.5	24,373	0.12%
2023/03/15	14	41.50	2.1	41.92	41.50	11.9	24,276	0.05%
2023/03/14	7.8	41.61	34.2	41.68	41.55	-26.4	24,661	-0.11%
2023/03/13	10.3	42.26	5	42.15	42.30	5.3	24,935	0.02%
2023/03/10	18.5	42.82	27	43.00	42.70	-8.6	25,078	-0.03%
2023/03/09	2.1	43.58	2	43.73	43.65	0.1	25,129	0.00%
2023/03/08	14.1	43.39	1.5	43.66	43.75	12.6	25,940	0.05%
2023/03/07	13.4	43.69	7.6	43.72	43.75	5.7	26,525	0.02%
2023/03/06	3	43.48	2	43.60	43.60	1	26,702	0.00%
2023/03/03	2.3	43.02	6	42.99	42.90	-3.7	26,792	-0.01%
2023/03/02	6	42.93	21.9	43.00	43.00	-15.9	26,977	-0.06%
2023/03/01	10.2	42.78	1	43.50	42.75	9.2	27,137	0.03%
2023/02/24	3	43.35	16.1	43.37	43.45	-13.1	26,962	-0.05%
2023/02/23	29	43.38	1.1	43.40	43.30	28	26,909	0.10%
2023/02/22	23.1	43.32	26.6	43.37	43.35	-3.5	26,842	-0.01%
2023/02/21	4	43.66	20.3	43.89	43.85	-16.3	26,799	-0.06%
2023/02/20	23.4	44.30	32.5	44.41	44.45	-9	26,879	-0.03%
2023/02/17	10.4	43.88	53.2	43.94	44.00	-42.8	26,840	-0.16%
2023/02/16	7	43.10	3	43.05	43.05	4	26,950	0.01%
2023/02/15	5.7	43.11	2.1	43.53	42.95	3.6	27,722	0.01%
2023/02/14	83.6	43.42	11.9	43.37	43.60	71.7	27,665	0.26%
2023/02/13	6.6	42.53	2.2	42.46	42.90	4.4	27,674	0.02%
2023/02/10	5.3	42.68	0	0.00	42.65	5.3	27,777	0.02%
2023/02/09	0.1	42.75	16	42.60	42.60	-16	27,815	-0.06%
2023/02/08	0	0.00	32	42.75	42.85	-32	27,871	-0.11%
2023/02/07	12.3	42.87	23.6	43.00	42.80	-11.3	27,990	-0.04%
2023/02/06	4.4	42.67	106	43.08	42.65	-101.6	28,020	-0.36%	大賣/鉅額交易
2023/02/03	24	43.42	110.9	43.49	43.30	-86.9	27,859	-0.31%	大賣/
2023/02/02	226.3	43.66	63.7	43.91	44.05	162.6	27,739	0.59%	大買/鉅額交易
2023/02/01	9.4	42.77	22	42.92	43.00	-12.6	27,346	-0.05%
2023/01/31	24.2	42.60	4.6	42.64	42.55	19.6	27,273	0.07%
2023/01/30	24.2	42.71	19	42.70	42.70	5.2	27,171	0.02%
2023/01/17	12	41.94	6	41.98	42.00	6	26,752	0.02%
2023/01/16	12	41.85	200	41.85	41.75	-188	26,590	-0.71%	大賣/鉅額交易
2023/01/13	18.5	41.96	66.3	41.87	41.80	-47.8	27,003	-0.18%
2023/01/12	2.3	41.73	105.6	41.72	41.70	-103.4	27,100	-0.38%	大賣/鉅額交易
2023/01/11	11	41.46	8.5	41.62	41.40	2.5	27,226	0.01%
2023/01/10	39.8	41.68	62	41.62	41.70	-22.2	27,398	-0.08%
2023/01/09	191.4	41.74	78.3	41.82	42.00	113	27,590	0.41%	大買/鉅額交易
2023/01/06	54.1	40.64	18.2	40.52	40.75	35.9	27,378	0.13%
2023/01/05	68	40.10	5	40.25	40.25	63	28,347	0.22%
2023/01/04	6.3	40.02	6.2	40.04	39.95	0	28,290	0.00%
2023/01/03	358.2	39.88	8.3	39.95	39.95	349.9	28,532	1.23%	大買/鉅額交易
2022/12/30	352.5	40.09	100.9	39.99	40.00	251.6	28,201	0.89%	大買/鉅額交易
2022/12/29	46	40.44	219.1	40.24	40.10	-173.1	26,812	-0.65%	大賣/鉅額交易
2022/12/28	71.2	40.90	11	40.89	40.65	60.2	27,146	0.22%
2022/12/27	2.6	41.11	2.9	41.20	41.15	-0.3	27,356	0.00%
2022/12/26	2	41.00	9.7	41.11	41.00	-7.7	27,657	-0.03%
2022/12/23	363.7	40.90	32.2	41.12	41.15	331.6	28,154	1.18%	大買/鉅額交易
2022/12/22	171.1	40.20	33.2	40.24	40.40	137.9	28,137	0.49%	大買/鉅額交易
2022/12/21	19.1	40.00	2	40.03	40.00	17.1	28,540	0.06%
2022/12/20	8.4	40.10	19.1	40.09	40.15	-10.7	28,645	-0.04%
2022/12/19	6.1	40.24	2.6	40.27	40.15	3.5	28,562	0.01%
2022/12/16	18	40.18	13	40.24	40.20	5	28,483	0.02%
2022/12/15	18.2	40.60	6.8	40.49	40.60	11.4	28,536	0.04%
2022/12/14	8.8	40.95	0.1	41.15	40.90	8.7	28,476	0.03%
2022/12/13	2	41.00	3	41.19	40.95	-1	28,389	0.00%
2022/12/12	34.1	40.57	6	40.75	41.00	28.1	28,282	0.10%
2022/12/09	13.3	40.99	2	41.05	41.10	11.3	28,268	0.04%
2022/12/08	25.1	40.87	2.4	41.29	40.75	22.6	28,141	0.08%
2022/12/07	5.4	41.62	2.2	41.73	41.40	3.1	28,225	0.01%
2022/12/06	45	41.87	64	41.80	41.40	-19	28,216	-0.07%
2022/12/05	69	42.90	30	42.89	42.85	39	27,965	0.14%
2022/12/02	4.1	43.89	4	44.01	44.00	0.1	27,585	0.00%
2022/12/01	12	44.07	3.2	44.16	44.15	8.8	27,673	0.03%
2022/11/30	36	43.67	33.6	43.63	43.55	2.4	27,240	0.01%
2022/11/29	5.6	41.89	226.7	42.93	43.45	-221.2	26,436	-0.84%	大賣/鉅額交易
2022/11/28	17	42.00	2.5	41.99	42.00	14.5	26,038	0.06%
2022/11/25	3.5	42.72	8.8	42.79	42.55	-5.3	26,098	-0.02%
2022/11/24	72.2	42.70	15.4	42.75	42.55	56.8	26,129	0.22%
2022/11/23	2.8	42.41	8.4	42.59	42.75	-5.6	26,779	-0.02%
2022/11/22	5	41.85	21.7	41.73	42.20	-16.7	26,833	-0.06%
2022/11/21	4.1	41.96	20.2	41.99	42.10	-16.1	26,610	-0.06%
2022/11/18	1	41.87	4.3	41.87	41.90	-3.3	26,485	-0.01%
2022/11/17	1	41.60	3.2	41.55	41.55	-2.2	26,412	-0.01%
2022/11/16	112.6	41.76	14.8	41.96	41.70	97.8	26,379	0.37%	大買/
2022/11/15	89.1	42.23	37.3	42.32	42.40	51.8	26,222	0.20%
2022/11/14	10.2	41.94	26.4	41.79	41.75	-16.2	25,892	-0.06%
2022/11/11	44.8	41.42	32.6	41.43	41.90	12.1	25,414	0.05%
2022/11/10	11.1	39.66	4	39.76	39.65	7.1	24,727	0.03%
2022/11/09	3	39.96	4.1	39.96	40.15	-1.1	24,595	0.00%
2022/11/08	35	39.59	1.7	39.80	39.70	33.3	24,398	0.14%
2022/11/07	39.2	39.35	2.1	39.35	39.55	37.1	24,294	0.15%
2022/11/04	4.3	38.68	9.2	38.68	38.95	-4.9	24,403	-0.02%
2022/11/03	0.3	38.55	11.7	38.70	38.85	-11.4	24,406	-0.05%
2022/11/02	45.7	38.35	1	38.40	38.50	44.7	24,309	0.18%
2022/11/01	1	37.95	0	0.00	38.10	1	24,291	0.00%
2022/10/31	14	37.99	3	38.19	37.80	11	24,394	0.05%
2022/10/28	6	38.34	8.4	38.35	38.25	-2.4	24,292	-0.01%
2022/10/27	154.4	38.69	17.1	38.96	38.50	137.3	24,119	0.57%	大買/鉅額交易
2022/10/26	115	38.59	26.1	38.43	38.50	88.9	24,305	0.37%	大買/
2022/10/25	32.1	37.40	21.4	37.26	37.50	10.7	24,108	0.04%
2022/10/24	13.5	37.10	17.5	36.98	37.00	-4	24,068	-0.02%
2022/10/21	254.8	36.81	275.5	36.74	36.55	-20.7	24,012	-0.09%	大買/大賣/
2022/10/20	17.3	37.46	11.4	37.56	37.85	5.9	23,418	0.03%
2022/10/19	4.4	38.08	35	38.08	38.30	-30.6	23,093	-0.13%
2022/10/18	9.1	37.84	9.9	38.00	38.15	-0.9	22,896	0.00%
2022/10/17	39.9	37.19	8.6	37.56	37.65	31.3	22,912	0.14%
2022/10/14	34.6	37.91	21	38.12	37.65	13.6	22,757	0.06%
2022/10/13	184.9	37.71	111.1	37.60	37.45	73.8	22,489	0.33%	大買/大賣/
2022/10/12	602.2	39.71	2.8	39.51	39.55	599.4	21,438	2.80%	大買/鉅額交易
2022/10/11	1,202	39.68	0.2	39.90	39.60	1,201.8	21,428	5.61%	大買/鉅額交易
2022/10/07	23.7	40.74	3.5	40.69	40.50	20.2	21,263	0.10%
2022/10/06	5	40.79	10	40.74	40.80	-5	21,251	-0.02%
2022/10/05	99	40.79	19.9	40.83	40.75	79.1	21,353	0.37%
2022/10/04	21.7	39.32	4	39.36	39.55	17.7	21,088	0.08%
2022/10/03	9.2	39.11	0	0.00	39.00	9.2	20,804	0.04%
2022/09/30	19.4	39.54	5.1	39.65	39.95	14.3	20,796	0.07%
2022/09/29	2.2	39.86	1	40.00	40.15	1.2	20,805	0.01%
2022/09/28	24.4	39.93	0.8	40.00	39.80	23.6	20,810	0.11%
2022/09/27	16.1	41.10	5.1	41.01	40.95	11	20,639	0.05%
2022/09/26	24.2	41.42	12.2	41.41	41.50	12.1	21,366	0.06%
2022/09/23	3.1	42.00	8	42.02	42.10	-4.9	21,834	-0.02%
2022/09/22	47.2	41.65	0	0.00	41.65	47.2	22,219	0.21%
2022/09/21	14.1	42.60	22.7	42.81	42.55	-8.6	22,120	-0.04%
2022/09/20	0	0.00	5.9	43.10	43.05	-5.9	22,130	-0.03%
2022/09/19	5	42.90	1.6	43.00	42.75	3.4	22,164	0.02%
2022/09/16	27	42.72	0	0.00	42.80	27	22,159	0.12%
2022/09/15	7	42.77	13	43.27	43.10	-6	22,064	-0.03%
2022/09/14	35.4	42.74	0	0.00	42.85	35.4	22,111	0.16%
2022/09/13	13	43.80	5.5	43.89	43.65	7.5	22,175	0.03%
2022/09/12	7.7	43.76	15	43.90	44.05	-7.3	22,134	-0.03%
2022/09/08	23.4	43.12	0	0.00	43.15	23.4	22,224	0.11%
2022/09/07	22.4	43.31	4.3	43.16	43.15	18.1	22,064	0.08%
2022/09/06	2	44.25	5	44.46	44.25	-3	21,669	-0.01%
2022/09/05	6	44.03	0	0.00	44.05	6	21,726	0.03%
2022/09/02	42.8	44.12	25.2	44.10	44.05	17.6	21,799	0.08%
2022/09/01	6.3	44.11	9	44.54	44.55	-2.7	21,565	-0.01%
2022/08/31	3.1	44.35	4	44.75	44.55	-0.9	21,355	0.00%
2022/08/30	78.4	44.60	23	44.56	44.45	55.4	21,176	0.26%
2022/08/29	48.2	45.56	2.3	45.61	45.60	45.9	20,453	0.22%
2022/08/26	2	46.75	4.2	46.93	46.75	-2.2	20,276	-0.01%
2022/08/25	1	46.40	0	0.00	46.55	1	20,411	0.00%
2022/08/24	22	46.36	0	0.00	46.35	22	20,674	0.11%
2022/08/23	13	46.40	2	46.35	46.35	11	21,202	0.05%
2022/08/22	7	47.01	2	47.10	46.85	5	21,431	0.02%
2022/08/19	0	0.00	1	47.50	47.50	-1	21,698	0.00%
2022/08/18	1.6	47.19	0	0.00	47.25	1.6	22,138	0.01%
2022/08/17	2	47.30	10	47.10	47.45	-8	22,675	-0.04%
2022/08/16	14	47.17	34	47.22	47.10	-20	22,832	-0.09%
2022/08/15	11	47.30	2	47.20	47.30	9	22,986	0.04%
2022/08/12	1.1	47.31	41.2	47.09	47.25	-40.1	23,091	-0.17%
2022/08/11	28.3	47.11	145	47.07	47.20	-116.7	23,318	-0.50%	大賣/鉅額交易
2022/08/10	12	46.19	1.4	46.10	46.40	10.6	23,541	0.05%
2022/08/09	1.4	46.30	4.9	46.11	46.10	-3.5	23,832	-0.01%
2022/08/08	31.3	45.83	15.8	45.93	46.15	15.5	24,081	0.06%
2022/08/05	4.8	45.61	16	45.68	45.75	-11.2	24,454	-0.05%
2022/08/04	24.3	44.91	29.2	44.87	44.85	-5	24,900	-0.02%
2022/08/03	15	44.72	0.3	44.85	44.95	14.7	25,328	0.06%
2022/08/02	23.1	44.77	28	44.76	44.85	-4.9	25,763	-0.02%
2022/08/01	25.8	45.32	0.8	45.59	45.45	25	25,797	0.10%
2022/07/29	38.8	45.64	5.3	45.88	45.50	33.5	25,923	0.13%
2022/07/28	7.3	45.72	17	45.67	45.80	-9.7	26,137	-0.04%
2022/07/27	12	45.08	2.7	45.26	45.25	9.3	26,025	0.04%
2022/07/26	3.8	45.60	35.8	45.59	45.60	-32	25,939	-0.12%
2022/07/25	33.4	45.45	12.5	45.40	45.55	20.9	25,920	0.08%
2022/07/22	44.1	45.07	16.3	45.01	45.00	27.8	26,096	0.11%
2022/07/21	65.1	44.57	10	44.88	45.05	55.1	25,997	0.21%
2022/07/20	188.3	45.30	23.6	45.66	44.90	164.7	25,840	0.64%	大買/鉅額交易
2022/07/19	7.6	45.49	11.3	45.06	44.95	-3.7	25,852	-0.01%
2022/07/18	32.8	45.11	17	44.87	45.20	15.8	25,908	0.06%
2022/07/15	35.2	44.26	0	0.00	44.15	35.2	25,818	0.14%
2022/07/14	40.3	45.23	16.5	45.30	45.00	23.8	25,713	0.09%
2022/07/13	17.5	45.40	39	45.40	45.50	-21.5	25,681	-0.08%
2022/07/12	24.1	44.08	48.4	44.11	43.80	-24.3	25,547	-0.10%
2022/07/11	9.1	45.07	6.9	45.03	45.05	2.2	25,405	0.01%
2022/07/08	47.9	44.97	1.6	45.68	44.80	46.3	25,391	0.18%
2022/07/07	14.7	44.61	58.7	44.52	45.05	-44.1	25,204	-0.17%
2022/07/06	8.3	45.35	40.5	45.55	44.95	-32.2	24,767	-0.13%
2022/07/05	149.1	46.78	23.1	47.10	46.75	126	24,464	0.52%	大買/鉅額交易
2022/07/04	41.1	45.73	23.2	45.79	45.50	17.8	24,130	0.07%
2022/07/01	55.1	50.55	80.6	50.16	49.70	-25.5	23,435	-0.11%
2022/06/30	34.1	51.62	25.4	51.70	50.90	8.7	22,938	0.04%
2022/06/29	13.2	52.64	1.6	52.98	52.80	11.6	22,573	0.05%
2022/06/28	2.6	53.73	1.6	53.70	53.80	1	22,282	0.00%
2022/06/27	3	53.50	10.2	53.80	53.50	-7.2	22,246	-0.03%
2022/06/24	11	53.68	6.7	53.61	53.40	4.3	22,146	0.02%
2022/06/23	10.9	52.86	6.2	52.68	53.00	4.8	22,070	0.02%
2022/06/22	31	53.73	22	53.51	53.00	9	21,859	0.04%
2022/06/21	204.8	54.19	40.3	53.88	54.20	164.5	21,818	0.75%	大買/鉅額交易
2022/06/20	15.3	52.46	20	53.10	51.80	-4.7	21,646	-0.02%
2022/06/17	19	53.21	2.5	53.11	53.00	16.5	21,328	0.08%
2022/06/16	10	53.72	3.1	53.91	53.70	7	21,114	0.03%
2022/06/15	0	0.00	20.5	53.70	53.60	-20.5	21,307	-0.10%
2022/06/14	12	53.58	7.4	53.72	53.40	4.6	21,655	0.02%
2022/06/13	22	53.54	1	53.80	53.80	21	21,737	0.10%
2022/06/10	0	0.00	1.2	54.60	54.80	-1.2	21,637	-0.01%
2022/06/09	0	0.00	2.2	54.91	54.80	-2.2	21,695	-0.01%
2022/06/08	0	0.00	25.7	55.00	54.80	-25.7	21,644	-0.12%
2022/06/07	2.2	54.90	2.4	54.88	54.80	-0.2	21,762	0.00%
2022/06/06	6	54.72	1.9	54.60	54.80	4.1	21,784	0.02%
2022/06/02	9	54.32	2.8	54.41	54.50	6.2	22,417	0.03%
2022/06/01	43	54.80	10.3	54.96	54.70	32.7	22,979	0.14%
2022/05/31	5.3	54.51	16.9	53.85	55.70	-11.6	22,896	-0.05%
2022/05/30	21.8	53.80	30	53.85	54.00	-8.2	22,429	-0.04%
2022/05/27	5.2	52.49	18.3	52.49	52.60	-13.1	22,288	-0.06%
2022/05/26	32.5	51.82	10.8	52.01	51.50	21.8	22,215	0.10%
2022/05/25	30	51.23	13.9	51.43	51.40	16.1	22,592	0.07%
2022/05/24	39	52.36	12	52.33	52.00	27	22,536	0.12%
2022/05/23	13	52.44	12	52.38	52.30	1	22,330	0.00%
2022/05/20	6	52.97	24.1	53.20	52.90	-18.1	22,422	-0.08%
2022/05/19	27	52.84	7.5	52.91	52.70	19.5	22,386	0.09%
2022/05/18	34.9	53.67	21	53.81	54.10	13.9	22,267	0.06%
2022/05/17	4.1	52.58	14.7	52.75	52.60	-10.6	22,037	-0.05%
2022/05/16	13.1	53.11	9.8	53.67	53.20	3.4	21,829	0.02%
2022/05/13	30.2	54.31	22.1	54.22	54.30	8.2	21,687	0.04%
2022/05/12	28.6	55.16	106.1	55.17	54.10	-77.5	21,631	-0.36%	大賣/
2022/05/11	22.2	56.38	123	56.71	56.20	-100.8	21,071	-0.48%	大賣/
2022/05/10	45.3	58.05	34.7	57.95	58.00	10.5	20,754	0.05%
2022/05/09	16.2	58.87	286	59.39	58.70	-269.8	20,458	-1.32%	大賣/鉅額交易
2022/05/06	7.2	61.16	167.1	61.16	61.20	-159.9	20,385	-0.78%	大賣/鉅額交易
2022/05/05	23.5	62.69	14	62.44	62.30	9.5	20,764	0.05%
2022/05/04	2.9	62.56	3	62.80	62.90	-0.1	20,627	0.00%
2022/05/03	2.1	62.00	6.9	62.08	62.30	-4.8	21,465	-0.02%
2022/04/29	6.4	62.50	1.1	62.58	62.50	5.3	21,850	0.02%
2022/04/28	31.5	61.81	32.4	61.64	62.10	-0.9	22,381	0.00%
2022/04/27	8.2	62.44	47.2	62.56	62.00	-39	22,558	-0.17%
2022/04/26	2	64.00	5	63.88	64.00	-3	22,855	-0.01%
2022/04/25	1.1	62.91	23.1	63.37	63.80	-22	23,163	-0.10%
2022/04/22	17	63.41	2.7	63.87	64.20	14.3	23,431	0.06%
2022/04/21	3.3	63.42	6.3	63.82	63.90	-3	24,414	-0.01%
2022/04/20	4	63.34	0	0.00	63.90	4	25,839	0.02%
2022/04/19	7.5	63.20	7.1	63.09	62.70	0.4	26,378	0.00%
2022/04/18	3.5	62.88	28.8	62.95	62.80	-25.3	27,777	-0.09%
2022/04/15	1	63.90	30.4	64.12	64.00	-29.4	27,751	-0.11%
2022/04/14	0	0.00	38.8	65.17	64.70	-38.8	27,884	-0.14%
2022/04/13	56.1	65.34	45	65.30	65.40	11.1	27,974	0.04%
2022/04/12	0.9	64.49	34	64.64	64.90	-33.1	27,981	-0.12%
2022/04/11	13.3	64.45	7.5	64.55	64.80	5.9	28,013	0.02%
2022/04/08	44.2	64.90	4.5	64.70	65.00	39.6	28,067	0.14%
2022/04/07	26.7	65.17	7.8	65.30	64.80	19	28,116	0.07%
2022/04/06	15.2	65.17	16.4	65.02	65.50	-1.2	28,488	0.00%
2022/04/01	11.2	64.77	8.2	64.66	65.00	3	28,650	0.01%
2022/03/31	2.3	64.47	1	64.60	64.50	1.3	28,580	0.00%
2022/03/30	38.6	64.21	24.1	64.40	64.40	14.5	28,688	0.05%
2022/03/29	5.9	63.54	3.6	63.72	63.80	2.3	28,632	0.01%
2022/03/28	11.1	63.11	10	63.18	63.30	1.1	28,632	0.00%
2022/03/25	6	63.58	4.8	63.79	63.50	1.2	28,679	0.00%
2022/03/24	7	63.73	10.9	63.96	64.30	-3.9	28,745	-0.01%
2022/03/23	210.7	64.72	13.3	64.75	64.80	197.4	28,715	0.69%	大買/鉅額交易
2022/03/22	0	0.00	5.8	63.37	63.60	-5.8	28,460	-0.02%
2022/03/21	19.8	63.47	11.6	63.56	63.60	8.3	28,562	0.03%
2022/03/18	6.5	63.69	14.2	63.21	63.30	-7.6	28,550	-0.03%
2022/03/17	161.4	62.90	95.9	62.90	63.10	65.5	28,392	0.23%	大買/
2022/03/16	34.5	61.65	9	61.74	62.00	25.5	28,028	0.09%
2022/03/15	10	61.30	33.1	61.41	61.30	-23.1	27,888	-0.08%
2022/03/14	42	61.16	17.2	61.00	61.20	24.8	27,942	0.09%
2022/03/11	1.1	60.20	22	60.36	60.30	-21	28,019	-0.07%
2022/03/10	121	59.62	23	60.22	60.30	98	28,069	0.35%	大買/
2022/03/09	27	59.05	25	59.10	59.00	2	27,951	0.01%
2022/03/08	35.1	58.35	94.5	58.51	58.50	-59.5	27,980	-0.21%
2022/03/07	58.1	59.12	163	59.16	59.40	-104.9	27,493	-0.38%	大賣/鉅額交易
2022/03/04	25.1	61.37	1	61.58	61.20	24.1	27,369	0.09%
2022/03/03	7	62.17	2	62.20	62.10	5	27,473	0.02%
2022/03/02	35	62.00	23.5	62.00	62.00	11.5	28,000	0.04%
2022/03/01	105.1	62.06	53	62.38	62.60	52.1	28,021	0.19%	大買/
2022/02/25	48	62.13	49.8	62.36	62.30	-1.7	27,836	-0.01%
2022/02/24	31.1	62.91	19.4	63.07	63.00	11.7	27,194	0.04%
2022/02/23	3	63.77	4	63.78	63.70	-1	26,972	0.00%
2022/02/22	17	63.58	82	63.58	63.70	-65	27,302	-0.24%
2022/02/21	4	64.50	0	0.00	64.60	4	27,870	0.01%
2022/02/18	24	64.31	8.4	64.34	64.60	15.6	28,908	0.05%
2022/02/17	7.7	64.67	6.4	64.80	64.70	1.2	28,921	0.00%
2022/02/16	19.3	64.71	13.3	64.63	64.80	6	29,058	0.02%
2022/02/15	63.6	64.66	75	64.49	64.30	-11.4	29,080	-0.04%
2022/02/14	55	63.96	24.2	64.04	64.20	30.8	28,997	0.11%
2022/02/11	51	65.35	15	65.47	65.60	36	28,556	0.13%
2022/02/10	22	65.47	14.9	65.64	65.80	7.1	28,542	0.02%
2022/02/09	18.2	66.11	33.9	65.91	66.00	-15.6	28,438	-0.05%
2022/02/08	27.6	66.06	33.5	66.12	66.00	-6	28,310	-0.02%
2022/02/07	58.9	64.79	126.8	64.87	65.70	-68	28,037	-0.24%	大賣/
2022/01/26	19.1	63.39	14	63.50	63.30	5.1	27,436	0.02%
2022/01/25	53	63.26	121.4	62.91	63.00	-68.3	27,281	-0.25%	大賣/
2022/01/24	11.1	64.25	88	64.45	64.30	-76.9	26,533	-0.29%
2022/01/21	170	64.61	98	64.87	64.40	72	26,308	0.27%	大買/
2022/01/20	36	65.35	38.7	65.77	65.80	-2.7	25,817	-0.01%
2022/01/19	116	66.01	73.4	66.03	66.10	42.6	25,418	0.17%	大買/
2022/01/18	52.4	66.35	24	66.47	66.90	28.4	25,119	0.11%
2022/01/17	38	66.86	62	67.15	66.50	-24	24,722	-0.10%
2022/01/14	73.9	67.43	150	67.23	67.70	-76.1	24,258	-0.31%	大賣/
2022/01/13	184.9	66.29	223.5	66.63	67.40	-38.6	23,316	-0.17%	大買/大賣/
2022/01/12	38.3	64.56	33.9	64.54	64.70	4.4	21,953	0.02%
2022/01/11	226	64.31	164.4	63.49	64.50	61.7	21,511	0.29%	大買/大賣/
2022/01/10	7.9	62.10	3.2	61.97	62.10	4.7	20,409	0.02%
2022/01/07	16.6	62.24	6	62.23	62.00	10.6	20,966	0.05%
2022/01/06	2	62.10	0.5	61.88	62.00	1.5	20,926	0.01%
2022/01/05	2	61.55	2	61.60	61.90	0	21,025	0.00%
2022/01/04	1.5	61.57	0	0.00	62.00	1.5	21,301	0.01%
2022/01/03	43.2	61.90	97.9	62.48	61.60	-54.7	21,247	-0.26%
2021/12/30	27	62.60	33.5	62.64	62.50	-6.5	21,312	-0.03%
2021/12/29	20.1	62.89	27.3	62.98	63.00	-7.3	21,562	-0.03%
2021/12/28	16.8	62.01	23.8	62.09	62.30	-7	21,270	-0.03%
2021/12/27	85	61.30	4.2	61.27	61.30	80.8	21,022	0.38%
2021/12/24	1.9	61.06	11.9	61.07	61.10	-10	21,269	-0.05%
2021/12/23	43	60.44	4	60.43	60.50	39	21,191	0.18%
2021/12/22	1	60.20	3	60.20	60.30	-2	21,569	-0.01%
2021/12/21	30	60.00	4.7	60.35	60.30	25.3	21,880	0.12%
2021/12/20	48	59.96	3.5	60.09	59.90	44.5	22,127	0.20%
2021/12/17	0	0.00	11.6	60.49	60.50	-11.6	22,128	-0.05%
2021/12/16	3.2	60.22	27	60.13	60.30	-23.8	22,181	-0.11%
2021/12/15	9	59.89	14.5	59.97	59.80	-5.5	23,144	-0.02%
2021/12/14	11	60.11	368.2	60.29	60.20	-357.2	23,418	-1.53%	大賣/鉅額交易
2021/12/13	284.8	61.05	5.2	61.12	60.70	279.7	23,489	1.19%	大買/鉅額交易
2021/12/10	1	60.60	2	60.70	60.50	-1	23,478	0.00%
2021/12/09	47	60.55	7.2	60.56	60.70	39.8	23,745	0.17%
2021/12/08	1	60.82	8.7	60.88	60.70	-7.6	24,282	-0.03%
2021/12/07	26.7	60.36	3	60.53	60.70	23.6	24,250	0.10%
2021/12/06	1	60.00	0	0.00	60.00	1	24,185	0.00%
2021/12/03	1	60.10	10	60.04	59.90	-9	24,450	-0.04%
2021/12/02	3	59.33	12	59.48	59.50	-9	24,487	-0.04%
2021/12/01	16	59.84	4.9	59.65	59.90	11.2	24,530	0.05%
2021/11/30	57.7	59.41	3	59.43	60.00	54.7	24,737	0.22%
2021/11/29	52	59.47	2.7	59.70	59.30	49.3	24,589	0.20%
2021/11/26	41.1	60.36	54	60.50	60.20	-13	24,564	-0.05%
2021/11/25	14	61.14	16.8	61.13	61.60	-2.8	24,616	-0.01%
2021/11/24	3	61.30	12.8	61.24	61.10	-9.8	25,499	-0.04%
2021/11/23	11	61.09	5	61.00	60.80	6	26,165	0.02%
2021/11/22	33	61.34	15	61.37	61.10	18	26,300	0.07%
2021/11/19	79	61.84	7	62.33	61.80	72	26,148	0.28%
2021/11/18	28.3	62.33	22	62.67	63.00	6.3	26,009	0.02%
2021/11/17	66	61.79	88	61.30	62.20	-22	25,582	-0.09%
2021/11/16	32	59.78	36	59.80	60.00	-4	24,753	-0.02%
2021/11/15	8	59.71	49	59.90	59.70	-41	25,028	-0.16%
2021/11/12	3	58.70	17	59.00	58.90	-14	25,037	-0.06%
2021/11/11	9	58.67	0	0.00	58.60	9	25,109	0.04%
2021/11/10	0	0.00	35	58.51	58.60	-35	25,537	-0.14%
2021/11/09	1	58.50	1	58.31	58.50	0	25,888	0.00%
2021/11/08	6	58.60	10.3	58.41	58.70	-4.3	26,117	-0.02%
2021/11/05	1	57.80	3	58.23	58.50	-2	26,758	-0.01%
2021/11/04	3.1	58.00	2	58.20	57.90	1.1	26,864	0.00%
2021/11/03	10	57.55	3.8	57.64	57.60	6.2	27,081	0.02%
2021/11/02	4	57.43	0.7	57.70	57.40	3.3	27,239	0.01%
2021/11/01	7	57.80	0	0.00	57.60	7	27,260	0.03%
2021/10/29	2	57.75	13.5	57.91	58.10	-11.5	27,334	-0.04%
2021/10/28	15	58.21	10	58.20	58.10	5	27,308	0.02%
2021/10/27	0	0.00	0.1	58.90	58.70	-0.1	27,635	0.00%
2021/10/26	2	58.75	15	58.89	59.10	-13	27,866	-0.05%
2021/10/25	0	58.40	11	58.43	58.40	-11	28,078	-0.04%
2021/10/22	2	58.45	0	0.00	58.30	2	29,110	0.01%
2021/10/21	1	58.30	9	59.00	58.70	-8	29,638	-0.03%
2021/10/20	1	58.10	2	58.30	58.30	-1	30,673	0.00%
2021/10/19	0	0.00	17.5	59.02	58.40	-17.5	31,486	-0.06%
2021/10/18	5	58.66	7	58.93	58.70	-2	32,501	-0.01%
2021/10/15	0	0.00	40.4	57.92	58.30	-40.4	32,787	-0.12%
2021/10/14	11	56.77	1	56.60	56.60	10	33,317	0.03%
2021/10/13	14.1	56.39	1.9	56.58	56.20	12.3	33,994	0.04%
2021/10/12	19	56.03	13.9	56.21	56.40	5.1	34,767	0.01%
2021/10/08	5.1	57.10	0	0.00	57.10	5.1	35,161	0.01%
2021/10/07	21	57.37	8.9	57.44	57.10	12.1	35,822	0.03%
2021/10/06	5	56.90	16	56.65	57.10	-11	36,388	-0.03%
2021/10/05	16	55.76	7.4	55.87	56.40	8.6	37,311	0.02%
2021/10/04	11.1	56.61	31	57.00	56.60	-19.9	37,369	-0.05%
2021/10/01	23.1	56.90	28.3	56.84	56.90	-5.2	37,567	-0.01%
2021/09/30	1	57.70	6	57.90	57.90	-5	37,394	-0.01%
2021/09/29	28	57.66	4	57.73	58.00	24	37,382	0.06%
2021/09/28	1	58.20	6.8	58.82	59.00	-5.8	37,072	-0.02%
2021/09/27	2	58.70	4.6	58.37	58.70	-2.6	36,833	-0.01%
2021/09/24	11	57.75	13.2	57.80	57.80	-2.2	36,647	-0.01%
2021/09/23	8	57.24	10	57.32	57.50	-2	36,726	-0.01%
2021/09/22	57.3	56.68	64.4	56.65	56.80	-7.1	36,863	-0.02%
2021/09/17	34	59.56	9.7	59.30	58.90	24.3	35,916	0.07%
2021/09/16	4	59.58	4	60.08	59.70	0	35,754	0.00%
2021/09/15	10	59.20	4	59.48	59.50	6	35,725	0.02%
2021/09/14	43	60.14	26	59.95	59.80	17	36,050	0.05%
2021/09/13	10	59.83	77.1	59.84	59.90	-67.1	35,934	-0.19%
2021/09/10	0	0.00	16	59.20	59.20	-16	36,179	-0.04%
2021/09/09	12.1	58.02	15	58.49	58.70	-2.9	36,410	-0.01%
2021/09/08	5.1	58.46	1	59.10	58.50	4.1	36,458	0.01%
2021/09/07	1	58.90	67.9	59.19	59.20	-66.9	36,413	-0.18%
2021/09/06	16	59.32	44.3	59.22	59.20	-28.3	36,440	-0.08%
2021/09/03	10	59.44	42.9	59.22	59.60	-32.9	36,509	-0.09%
2021/09/02	2	58.45	36	58.31	58.70	-34	36,261	-0.09%
2021/09/01	2	59.50	4	59.63	59.20	-2	36,128	-0.01%
2021/08/31	5	59.02	17.1	59.19	59.60	-12.1	35,983	-0.03%
2021/08/30	5	59.16	82.1	58.92	59.50	-77.1	35,573	-0.22%
2021/08/27	6	57.57	31.1	57.60	57.70	-25.1	34,791	-0.07%
2021/08/26	1	56.00	1	55.80	56.00	0	34,212	0.00%
2021/08/25	6	55.63	6	55.70	56.00	0	34,213	0.00%
2021/08/24	0	0.00	11	55.50	55.80	-11	34,194	-0.03%
2021/08/23	1	54.80	34	54.96	55.10	-33	34,292	-0.10%
2021/08/20	4	53.53	102.9	53.53	53.70	-98.9	34,591	-0.29%	大賣/
2021/08/19	19	53.78	46	53.73	53.80	-27	35,416	-0.08%
2021/08/18	1.1	54.30	16	54.24	54.40	-14.9	35,187	-0.04%
2021/08/17	9	54.50	11.7	54.52	54.70	-2.7	35,285	-0.01%
2021/08/16	21.2	54.16	89	54.72	54.30	-67.8	35,474	-0.19%
2021/08/13	20	55.08	11	55.00	55.00	9	36,182	0.02%
2021/08/12	1	56.10	18	55.92	56.00	-17	36,421	-0.05%
2021/08/11	104.1	55.70	18	55.88	56.00	86.1	37,296	0.23%	大買/
2021/08/10	6.3	55.04	10	55.05	54.90	-3.7	37,950	-0.01%
2021/08/09	2	55.00	11.2	55.12	55.20	-9.2	38,888	-0.02%
2021/08/06	3	55.03	6.1	55.05	55.10	-3.1	39,246	-0.01%
2021/08/05	6	55.20	1	55.50	55.20	5	40,324	0.01%
2021/08/04	1.5	55.13	3	55.57	55.20	-1.5	42,419	0.00%
2021/08/03	1	55.20	2	55.10	55.40	-1	44,489	0.00%
2021/08/02	6	54.37	18.1	55.36	55.80	-12.1	45,914	-0.03%
2021/07/30	2.4	54.33	1.1	54.42	54.30	1.3	46,113	0.00%
2021/07/29	14	54.12	15	54.50	54.80	-1	46,829	0.00%
2021/07/28	44	53.64	16	53.81	53.80	28	47,764	0.06%
2021/07/27	33	55.32	22.1	55.53	55.00	10.9	47,571	0.02%
2021/07/26	39.2	57.02	12	56.92	56.20	27.2	48,078	0.06%
2021/07/23	62	60.26	68.5	60.13	60.30	-6.5	47,224	-0.01%
2021/07/22	226	59.81	94.1	59.91	60.10	131.9	46,760	0.28%	大買/鉅額交易
2021/07/21	162	58.06	28	58.47	58.30	134	46,106	0.29%	大買/鉅額交易
2021/07/20	29	57.99	12	58.36	57.90	17	46,010	0.04%
2021/07/19	13	60.14	10.1	60.30	59.70	2.9	45,057	0.01%
2021/07/16	107	59.32	43	59.29	59.80	64	44,842	0.14%	大買/
2021/07/15	28	58.12	25.4	58.08	58.10	2.6	44,376	0.01%
2021/07/14	65	57.30	33	57.11	57.00	32	44,314	0.07%
2021/07/13	31	56.40	76.4	56.38	56.10	-45.4	44,523	-0.10%
2021/07/12	67	56.53	89.1	56.35	55.70	-22.1	44,050	-0.05%
2021/07/09	4.5	53.78	14	53.72	53.80	-9.5	43,356	-0.02%
2021/07/08	14.1	54.66	14	54.47	54.40	0.1	43,206	0.00%
2021/07/07	12	53.70	106	53.80	54.00	-94	43,295	-0.22%	大賣/
2021/07/06	66	54.17	7	54.30	54.10	59	43,898	0.13%
2021/07/05	7	54.17	7	54.16	54.20	0	44,023	0.00%
2021/07/02	105	53.90	10.1	54.04	53.90	95	44,053	0.22%	大買/
2021/07/01	0	0.00	7	53.94	53.90	-7	44,129	-0.02%
2021/06/30	5	54.00	0.4	54.00	53.90	4.6	44,225	0.01%
2021/06/29	10	53.59	7.4	53.83	53.70	2.6	44,258	0.01%
2021/06/28	71	54.21	6	54.20	54.30	65	44,316	0.15%
2021/06/25	43	54.39	7.1	54.37	54.30	35.9	44,617	0.08%
2021/06/24	303	53.67	3	53.93	53.80	300	44,881	0.67%	大買/鉅額交易
2021/06/23	7	53.60	60.1	53.78	54.10	-53.1	45,398	-0.12%
2021/06/22	1	52.70	8.1	52.76	52.60	-7.1	45,248	-0.02%
2021/06/21	284.4	52.15	16	52.04	52.00	268.4	45,507	0.59%	大買/鉅額交易
2021/06/18	83	53.58	2	53.70	53.60	81	45,701	0.18%
2021/06/17	15	53.74	1.6	53.94	54.00	13.4	45,680	0.03%
2021/06/16	428	54.03	53.9	54.28	54.30	374.1	46,507	0.80%	大買/鉅額交易
2021/06/15	2	54.35	1	54.40	54.30	1	46,545	0.00%
2021/06/11	0	0.00	4	55.03	54.50	-4	46,897	-0.01%
2021/06/10	50	54.27	23	54.60	54.70	27	46,959	0.06%
2021/06/09	21	54.13	3	54.13	54.30	18	47,718	0.04%
2021/06/08	4	54.65	13	55.09	54.80	-9	48,075	-0.02%
2021/06/07	13.1	54.04	12	54.60	54.70	1.1	49,977	0.00%
2021/06/04	18.1	54.96	12.6	54.95	55.00	5.5	50,528	0.01%
2021/06/03	3.1	56.13	33	55.81	55.80	-29.9	51,515	-0.06%
2021/06/02	6	55.97	12.1	56.08	56.30	-6.1	51,779	-0.01%
2021/06/01	0	0.00	14.2	55.87	55.80	-14.2	51,618	-0.03%
2021/05/31	24	55.96	23.6	55.94	55.90	0.4	51,771	0.00%
2021/05/28	6	55.23	52	55.32	55.50	-46	51,748	-0.09%
2021/05/27	15.1	53.24	19.6	53.61	54.40	-4.4	51,388	-0.01%
2021/05/26	22	54.00	8.1	54.35	54.40	13.9	51,390	0.03%
2021/05/25	45	54.19	60.4	54.28	54.30	-15.4	52,113	-0.03%
2021/05/24	15	53.68	12.4	53.72	53.90	2.6	52,112	0.01%
2021/05/21	27	54.31	48.4	54.87	54.20	-21.4	52,164	-0.04%
2021/05/20	8	53.35	9	53.77	53.30	-1	51,138	0.00%
2021/05/19	80	54.11	92.9	54.13	54.30	-12.9	50,805	-0.03%
2021/05/18	16	53.30	99.4	53.19	53.50	-83.4	50,042	-0.17%
2021/05/17	59.4	49.38	54.1	49.08	48.65	5.2	49,415	0.01%
2021/05/14	66	51.84	394.2	51.42	51.50	-328.2	48,429	-0.68%	大賣/鉅額交易
2021/05/13	95.7	51.35	282	50.96	51.10	-186.3	47,837	-0.39%	大賣/鉅額交易
2021/05/12	102.5	52.97	431.3	53.37	52.30	-328.8	46,707	-0.70%	大買/大賣/鉅額交易
2021/05/11	86.1	57.19	588	56.60	56.60	-502	44,799	-1.12%	大賣/鉅額交易
2021/05/10	481	57.75	77	57.40	58.20	404	42,722	0.95%	大買/鉅額交易
2021/05/07	8.3	54.80	199.6	54.95	55.10	-191.3	41,585	-0.46%	大賣/鉅額交易
2021/05/06	32	54.30	29	54.92	54.40	3	41,421	0.01%
2021/05/05	357.2	54.30	83	53.59	53.60	274.2	40,596	0.68%	大買/鉅額交易
2021/05/04	20.1	51.75	654	51.74	51.70	-634	39,590	-1.60%	大賣/鉅額交易
2021/05/03	138	53.64	79.2	53.66	52.60	58.8	38,914	0.15%	大買/
2021/04/29	6	52.45	20	52.75	52.30	-14	38,083	-0.04%
2021/04/28	13	53.26	9.1	53.40	53.00	3.9	37,858	0.01%
2021/04/27	24	52.20	18.2	52.79	52.90	5.8	37,854	0.02%
2021/04/26	20	51.95	114.1	51.96	52.10	-94.1	37,332	-0.25%	大賣/
2021/04/23	3	50.80	90.1	50.80	50.90	-87.1	37,028	-0.24%
2021/04/22	112	51.40	119.4	50.79	50.70	-7.4	37,188	-0.02%	大買/大賣/
2021/04/21	25	50.66	5.1	50.84	50.90	19.9	36,739	0.05%
2021/04/20	5	51.16	53.2	51.36	51.40	-48.2	36,446	-0.13%
2021/04/19	385	51.62	48.4	51.02	51.60	336.6	36,139	0.93%	大買/鉅額交易
2021/04/16	51.3	49.50	47	49.44	49.85	4.3	35,728	0.01%
2021/04/15	199.3	49.73	80	49.50	49.80	119.3	36,111	0.33%	大買/鉅額交易
2021/04/14	43	48.84	4	48.81	48.55	39	35,836	0.11%
2021/04/13	30	49.34	32.2	49.39	49.00	-2.2	35,813	-0.01%
2021/04/12	118.4	48.98	59.2	48.73	48.80	59.2	35,490	0.17%	大買/
2021/04/09	23	47.15	234	47.34	47.25	-211	34,922	-0.60%	大賣/鉅額交易
2021/04/08	6	47.60	55.6	47.60	47.65	-49.6	34,974	-0.14%
2021/04/07	2.1	47.99	13.1	47.98	48.00	-11	35,423	-0.03%
2021/04/06	18	48.03	15	48.18	48.00	3	35,289	0.01%
2021/04/01	11	48.01	32.3	48.02	47.95	-21.3	35,054	-0.06%
2021/03/31	17	47.96	39	48.12	47.95	-22	34,785	-0.06%
2021/03/30	6	47.72	2	47.78	48.00	4	34,421	0.01%
2021/03/29	16	47.97	4.1	48.15	48.00	11.9	34,025	0.04%
2021/03/26	27	47.20	122.9	47.64	47.60	-95.9	33,554	-0.29%	大賣/
2021/03/25	6	46.73	37	46.79	46.85	-31	32,936	-0.09%
2021/03/24	27	46.41	6	46.72	46.50	21	32,734	0.06%
2021/03/23	4.2	46.67	105.3	46.77	46.80	-101.1	32,299	-0.31%	大賣/鉅額交易
2021/03/22	18.4	44.94	4	45.43	45.60	14.4	31,355	0.05%
2021/03/19	63	44.93	6	45.39	44.60	57	31,210	0.18%
2021/03/18	38	45.64	16.1	45.48	45.45	21.9	30,492	0.07%
2021/03/17	21.1	45.65	56.9	45.74	45.80	-35.8	30,786	-0.12%
2021/03/16	22	46.30	8	46.46	46.45	14	30,652	0.05%
2021/03/15	147	46.85	16	46.74	46.70	131	30,476	0.43%	大買/鉅額交易
2021/03/12	44	45.66	46	45.87	45.90	-2	29,745	-0.01%
2021/03/11	137.1	46.06	258.8	46.45	45.75	-121.8	29,369	-0.41%	大買/大賣/鉅額交易
2021/03/10	31	44.44	32	44.47	44.55	-1	27,637	0.00%
2021/03/09	299.5	44.12	213.1	43.88	44.30	86.4	27,111	0.32%	大買/大賣/
2021/03/08	27	42.86	27	43.20	42.90	0	26,040	0.00%
2021/03/05	13	42.29	22	42.42	42.55	-9	25,732	-0.04%
2021/03/04	57	42.12	26	42.33	42.35	31	26,329	0.12%
2021/03/03	2	42.60	6	42.60	42.55	-4	26,140	-0.02%
2021/03/02	22	42.19	64.7	42.47	41.90	-42.7	25,848	-0.17%
2021/02/26	79.3	42.66	15.1	42.36	41.95	64.2	25,574	0.25%
2021/02/25	77	43.29	57.1	43.39	43.60	19.9	24,484	0.08%
2021/02/24	35	42.94	14	42.94	42.65	21	23,685	0.09%
2021/02/23	35	42.50	80.7	42.51	42.70	-45.7	23,411	-0.20%
2021/02/22	7	42.01	16	42.01	42.05	-9	23,044	-0.04%
2021/02/19	66	41.85	11	41.90	41.85	55	23,212	0.24%
2021/02/18	38	42.13	41.9	42.23	42.20	-3.9	23,510	-0.02%
2021/02/17	78	41.47	31	41.51	41.95	47	23,256	0.20%
2021/02/05	3	40.62	1	40.55	40.60	2	22,569	0.01%
2021/02/04	60.2	40.51	16	40.61	40.70	44.2	22,690	0.19%
2021/02/03	3	40.37	6	40.40	40.30	-3	23,248	-0.01%
2021/02/02	14	40.30	0	0.00	40.30	14	23,781	0.06%
2021/02/01	15	39.95	0	0.00	39.90	15	23,619	0.06%
2021/01/29	25	40.02	21	39.90	39.90	4	23,454	0.02%
2021/01/28	15	40.10	28	40.13	40.10	-13	23,051	-0.06%
2021/01/27	10	40.55	0	0.00	40.50	10	22,758	0.04%
2021/01/26	37	40.62	11	40.55	40.50	26	22,636	0.11%
2021/01/25	37	40.97	5	40.86	41.00	32	22,281	0.14%
2021/01/22	16.1	40.63	0	0.00	40.55	16.1	22,278	0.07%
2021/01/21	3.1	40.85	0	0.00	40.65	3.1	22,163	0.01%
2021/01/20	112	41.07	100	40.82	40.65	12	22,023	0.05%	大買/
2021/01/18	20.1	41.31	39.1	41.40	41.20	-19	21,418	-0.09%
2021/01/15	28	42.22	39	42.07	41.80	-11	21,144	-0.05%
2021/01/14	3	42.25	17	42.36	42.50	-14	20,941	-0.07%
2021/01/13	4	42.35	20	42.29	42.40	-16	20,773	-0.08%
2021/01/12	43.5	42.60	116	42.32	42.30	-72.5	20,539	-0.35%	大賣/
2021/01/11	52	42.67	4	43.15	42.60	48	20,111	0.24%
2021/01/08	311	42.73	54	42.33	42.85	257	19,630	1.31%	大買/鉅額交易
2021/01/07	2	41.70	74	41.83	41.90	-72	19,033	-0.38%
2021/01/06	40	41.59	10	41.55	41.55	30	18,772	0.16%
2021/01/05	37	41.90	103	42.10	42.10	-66	18,538	-0.36%	大賣/
2021/01/04	8	42.08	49	41.91	42.05	-41	18,450	-0.22%
2020/12/31	28	42.29	61	42.33	42.25	-33	18,361	-0.18%
2020/12/30	221	42.08	435.1	42.05	42.20	-214.1	18,042	-1.19%	大買/大賣/鉅額交易
2020/12/29	3	41.38	1	41.50	41.35	2	17,439	0.01%
2020/12/28	3	41.15	6	41.29	41.30	-3	17,426	-0.02%
2020/12/25	0	0.00	0.3	41.05	41.15	-0.3	17,445	0.00%
2020/12/24	16	41.02	2	41.03	41.00	14	17,480	0.08%
2020/12/23	12	40.96	0	0.00	40.95	12	17,482	0.07%
2020/12/22	2	41.08	11	41.43	41.05	-9	17,563	-0.05%
2020/12/21	2	41.18	4	41.30	41.55	-2	17,838	-0.01%
2020/12/18	8	41.19	5	41.05	41.20	3	17,909	0.02%
2020/12/17	8	41.20	0	0.00	41.35	8	17,886	0.04%
2020/12/16	0	0.00	59	41.30	41.55	-59	18,034	-0.33%
2020/12/15	25	41.08	100	41.10	41.10	-75	18,107	-0.41%
2020/12/14	8	41.77	0	0.00	41.80	8	18,052	0.04%
2020/12/11	231	41.91	340.9	42.04	41.95	-109.9	17,874	-0.61%	大買/大賣/鉅額交易
2020/12/10	7	41.41	47	41.33	41.45	-40	17,252	-0.23%
2020/12/09	2	40.70	22	40.89	41.00	-20	16,918	-0.12%
2020/12/08	4	40.40	10.1	40.77	40.95	-6.1	16,800	-0.04%
2020/12/07	18	40.74	7	40.87	40.95	11	16,625	0.07%
2020/12/04	44	40.49	52	40.41	40.75	-8	16,401	-0.05%
2020/12/03	23	40.43	2	40.35	40.30	21	16,082	0.13%
2020/12/02	10	40.54	26.8	40.51	40.50	-16.8	15,847	-0.11%
2020/12/01	12	40.45	1.3	40.52	40.70	10.8	15,754	0.07%
2020/11/30	37	40.82	30	41.07	40.40	7	15,706	0.04%
2020/11/27	10	41.34	5	41.45	41.35	5	15,118	0.03%
2020/11/26	4	41.50	8	41.53	41.50	-4	15,129	-0.03%
2020/11/25	0	0.00	2.3	41.71	41.45	-2.3	15,243	-0.02%
2020/11/24	25	41.60	10	41.60	41.50	15	15,216	0.10%
2020/11/23	21.1	41.69	9	41.65	41.70	12.1	15,219	0.08%
2020/11/20	5	41.10	8.5	41.32	41.30	-3.6	15,158	-0.02%
2020/11/19	1	41.70	3	41.53	41.50	-2.1	15,078	-0.01%
2020/11/18	47	41.80	9	41.76	41.80	38	14,889	0.26%
2020/11/17	50	41.30	36.8	41.35	41.50	13.2	14,523	0.09%
2020/11/16	6	40.92	13	40.92	40.95	-7	14,234	-0.05%
2020/11/13	0	0.00	97	40.51	40.55	-97	14,240	-0.68%
2020/11/12	4	40.45	29	40.66	40.55	-25	14,160	-0.18%
2020/11/11	28	40.81	82	41.07	41.25	-54	13,958	-0.39%
2020/11/10	47	40.20	86	40.30	40.40	-39	13,287	-0.29%
2020/11/09	1	39.50	9	39.62	39.60	-8	12,736	-0.06%
2020/11/06	0	0.00	12	39.21	39.30	-12	12,766	-0.09%
2020/11/05	0.1	39.25	21	39.20	39.20	-20.9	12,944	-0.16%
2020/11/04	1	39.00	57	39.05	39.15	-56	13,025	-0.43%
2020/11/03	50	38.90	1	38.95	38.90	49	12,916	0.38%
2020/11/02	9.2	38.65	16	38.53	38.65	-6.8	12,939	-0.05%
2020/10/30	3	38.47	7	38.46	38.40	-4	12,953	-0.03%
2020/10/29	11	38.20	4	38.15	38.15	7	12,795	0.05%
2020/10/28	1	38.40	0	0.00	38.60	1	12,906	0.01%
2020/10/27	1	38.70	2.5	38.69	38.60	-1.5	13,093	-0.01%
2020/10/26	0	0.00	7	38.91	38.95	-7	13,285	-0.05%
2020/10/23	0	0.00	1	38.55	38.60	-1	13,364	-0.01%
2020/10/21	3	38.33	4	38.45	38.40	-1	13,560	-0.01%
2020/10/20	4	38.25	1	38.45	38.45	3	13,633	0.02%
2020/10/19	0	0.00	9	38.42	38.40	-9	13,674	-0.07%
2020/10/16	18	38.25	0	0.00	38.15	18	13,761	0.13%
2020/10/15	13	38.27	1	38.30	38.20	12	13,918	0.09%
2020/10/12	5	38.35	0	0.00	38.60	5	13,841	0.04%
2020/10/08	3.1	38.44	67	38.60	38.45	-63.9	13,875	-0.46%
2020/10/07	0	0.00	4	38.65	38.60	-4	13,829	-0.03%
2020/10/06	0	0.00	6	38.72	38.65	-6	13,931	-0.04%
2020/10/05	3	38.55	0	0.00	38.45	3	14,007	0.02%
2020/09/30	0	0.00	5	38.85	38.60	-5	14,128	-0.04%
2020/09/29	7	38.67	0	0.00	38.70	7	14,196	0.05%
2020/09/28	8	38.36	8.2	38.42	38.55	-0.2	14,372	0.00%
2020/09/25	28	38.07	15	38.17	38.10	13	14,579	0.09%
2020/09/24	19.4	38.23	20	38.03	38.00	-0.6	14,574	0.00%
2020/09/23	100	38.90	0	0.00	39.00	100	14,327	0.70%
2020/09/22	14	38.90	112	38.90	39.00	-98	14,432	-0.68%	大賣/
2020/09/21	21	39.20	1	39.20	39.10	20	14,877	0.13%
2020/09/18	15.3	39.59	0	0.00	39.50	15.3	14,881	0.10%
2020/09/17	18	39.77	0	0.00	39.65	18	14,810	0.12%
2020/09/16	0	0.00	11	40.09	40.20	-11	14,831	-0.07%
2020/09/15	0	0.00	1.5	40.10	40.10	-1.5	14,830	-0.01%
2020/09/14	11	40.08	26	40.02	40.10	-15	14,989	-0.10%
2020/09/11	45	39.91	6.3	39.88	39.90	38.7	15,115	0.26%
2020/09/10	1	39.40	5	39.75	39.75	-4	15,285	-0.03%
2020/09/09	6	39.17	0	0.00	39.45	6	15,487	0.04%
2020/09/08	12	39.40	1	39.40	39.55	11	15,642	0.07%
2020/09/07	6	39.40	0	0.00	39.35	6	15,853	0.04%
2020/09/04	27	39.51	22	39.50	39.45	5	16,308	0.03%
2020/09/03	2	39.80	18.9	39.70	39.85	-16.9	16,380	-0.10%
2020/09/02	63	39.81	0	0.00	39.55	63	16,465	0.38%
2020/09/01	14	39.73	27	39.75	39.85	-13	16,564	-0.08%
2020/08/31	24	39.99	0	0.00	39.85	24	16,599	0.14%
2020/08/28	21	39.99	0	0.00	39.95	21	16,722	0.13%
2020/08/27	21	40.19	2	40.25	40.00	19	17,168	0.11%
2020/08/26	16	40.24	6	40.52	40.55	10	17,279	0.06%
2020/08/25	69	40.49	27	40.47	40.50	42	17,329	0.24%
2020/08/24	11	39.82	11.4	39.90	39.90	-0.4	17,594	0.00%
2020/08/21	16	39.86	2.1	40.00	39.85	13.9	17,819	0.08%
2020/08/20	28	39.88	80	40.08	39.80	-52	17,855	-0.29%
2020/08/19	0	0.00	23	40.76	40.55	-23	17,898	-0.13%
2020/08/18	12	40.50	1	40.60	40.60	11	17,722	0.06%
2020/08/17	0	0.00	66	40.57	40.70	-66	17,842	-0.37%
2020/08/14	15	40.35	2.4	40.30	40.30	12.6	17,866	0.07%
2020/08/13	0	0.00	18	40.51	40.70	-18	17,963	-0.10%
2020/08/12	0	0.00	21	40.41	40.45	-21	17,944	-0.12%
2020/08/11	48.7	40.00	21	40.00	39.95	27.7	17,791	0.16%
2020/08/10	32	40.33	7	40.36	40.45	25	17,663	0.14%
2020/08/07	6	39.86	0	0.00	39.85	6	17,607	0.03%
2020/08/06	1	40.30	25.1	40.16	40.20	-24.1	17,597	-0.14%
2020/08/05	0	0.00	4	39.88	39.85	-4	17,608	-0.02%
2020/08/04	0.6	39.80	11	39.69	39.80	-10.4	17,688	-0.06%
2020/08/03	19	39.31	6	39.25	39.25	13	17,735	0.07%
2020/07/31	6	39.73	0	0.00	39.60	6	17,563	0.03%
2020/07/30	17	39.84	2	39.85	40.10	15	17,425	0.09%
2020/07/29	1	40.00	10	40.09	40.10	-9	17,321	-0.05%
2020/07/28	25	39.85	11	39.70	39.65	14	17,566	0.08%
2020/07/27	12	40.00	7.1	39.81	39.75	4.9	17,939	0.03%
2020/07/24	3	40.22	5	40.15	40.10	-2	18,009	-0.01%
2020/07/23	4	40.38	0	0.00	40.35	4	17,974	0.02%
2020/07/21	10	40.47	11	40.47	40.40	-1	17,927	-0.01%
2020/07/20	2	40.45	3	40.40	40.40	-1	17,759	-0.01%
2020/07/17	0	0.00	3	40.53	40.50	-3	17,823	-0.02%
2020/07/16	7	40.60	1	40.65	40.55	6	17,975	0.03%
2020/07/15	0	0.00	10	40.80	40.65	-10	17,924	-0.06%
2020/07/14	2	40.75	4	40.71	40.70	-2	18,075	-0.01%
2020/07/13	25	40.95	6	40.81	40.95	19	18,211	0.10%
2020/07/10	2	40.30	2	40.33	40.25	0	18,277	0.00%
2020/07/09	7	41.00	7	41.04	40.60	0	18,417	0.00%
2020/07/08	5	40.89	35	40.90	40.95	-30	18,388	-0.16%
2020/07/07	0	0.00	11	40.95	40.95	-11	18,681	-0.06%
2020/07/06	43.4	41.05	25	41.17	41.25	18.4	18,613	0.10%
2020/07/03	15	40.68	23	40.66	40.75	-8	18,579	-0.04%
2020/07/02	8.5	40.41	0.3	40.35	40.30	8.2	18,729	0.04%
2020/07/01	34	40.39	10	40.35	40.35	24	18,993	0.13%
2020/06/30	204	41.90	80	41.91	41.85	124	18,782	0.66%	大買/鉅額交易
2020/06/29	10	41.92	22	41.93	41.90	-12	18,456	-0.07%
2020/06/24	0	0.00	7	42.24	42.20	-7	18,341	-0.04%
2020/06/23	2	42.20	26	42.20	42.30	-24	18,481	-0.13%
2020/06/22	0.7	42.00	17.5	42.04	42.10	-16.8	18,405	-0.09%
2020/06/19	0	0.00	0.6	42.00	42.10	-0.6	18,574	0.00%
2020/06/18	2	42.03	8	42.15	42.15	-6	18,626	-0.03%
2020/06/17	22	42.14	24	41.99	42.20	-2	18,642	-0.01%
2020/06/16	65	41.46	74	41.49	41.90	-9	19,027	-0.05%
2020/06/15	5	41.00	6	41.28	40.90	-1	19,490	-0.01%
2020/06/12	26	40.63	66	40.61	40.70	-40	19,726	-0.20%
2020/06/11	4	41.31	61	42.19	41.00	-57	20,145	-0.28%
2020/06/10	3.1	42.20	97	42.19	42.35	-93.9	20,108	-0.47%
2020/06/09	6	41.95	3	41.98	42.00	3	20,714	0.01%
2020/06/08	1	41.90	31.1	41.79	41.90	-30.1	21,246	-0.14%
2020/06/05	10	41.60	18	41.60	41.60	-8	21,311	-0.04%
2020/06/04	16	41.49	17.7	41.48	41.55	-1.7	21,536	-0.01%
2020/06/03	0.6	41.10	20	41.14	41.40	-19.4	21,897	-0.09%
2020/06/02	1	40.35	7	40.40	40.35	-6	21,748	-0.03%
2020/06/01	2	40.35	10	40.38	40.25	-8	21,626	-0.04%
2020/05/29	0.1	40.00	1.8	40.03	40.05	-1.7	21,638	-0.01%
2020/05/28	9	39.88	46	39.56	39.50	-37	21,492	-0.17%
2020/05/27	13	40.08	23.7	40.15	40.15	-10.7	21,928	-0.05%
2020/05/26	12	39.88	100	39.90	39.90	-88	22,372	-0.39%
2020/05/25	12.9	39.15	30	39.23	39.15	-17.1	22,190	-0.08%
2020/05/22	35	39.41	16	39.55	39.25	19	22,264	0.09%
2020/05/21	35	39.81	15	39.81	39.95	20	22,347	0.09%
2020/05/20	40	39.72	11.5	39.70	39.65	28.5	22,296	0.13%
2020/05/19	13	39.37	0	0.00	39.45	13	22,238	0.06%
2020/05/18	2	39.03	11	38.97	39.00	-9	22,156	-0.04%
2020/05/15	0	0.00	38	39.08	39.05	-38	22,160	-0.17%
2020/05/14	9.4	39.25	15	39.25	39.15	-5.6	22,118	-0.03%
2020/05/13	17	39.48	21	39.39	39.55	-4	22,045	-0.02%
2020/05/12	6.5	39.56	10	39.40	39.60	-3.5	22,039	-0.02%
2020/05/11	8	39.63	11.2	39.80	39.60	-3.2	22,106	-0.01%
2020/05/08	18	39.25	7	39.25	39.25	11	22,176	0.05%
2020/05/07	27	38.99	8	39.12	38.85	19	22,167	0.09%
2020/05/06	19	38.88	12	38.90	38.80	7	22,195	0.03%
2020/05/05	8	38.96	8	39.01	38.90	0	22,223	0.00%
2020/05/04	19	38.81	3	39.05	38.80	16	22,279	0.07%
2020/04/30	17	39.56	73.9	39.59	39.90	-56.9	22,046	-0.26%
2020/04/29	30	38.55	41	38.68	38.45	-11	21,797	-0.05%
2020/04/28	1	38.05	10	38.09	38.00	-9	21,841	-0.04%
2020/04/27	3	37.83	12	37.68	38.00	-9	22,663	-0.04%
2020/04/24	31	37.11	1	37.15	37.05	30	22,655	0.13%
2020/04/22	1	36.60	16	37.08	37.20	-15	22,804	-0.07%
2020/04/21	19	37.09	13	37.00	37.00	6	22,784	0.03%
2020/04/20	6.6	38.17	4	38.14	38.00	2.6	22,772	0.01%
2020/04/17	18	38.40	4	38.40	38.20	14	23,025	0.06%
2020/04/16	19	37.72	0	0.00	37.80	19	22,915	0.08%
2020/04/15	51	38.17	2	38.13	38.30	49	22,791	0.21%
2020/04/14	21	38.00	16	37.81	38.00	5	22,766	0.02%
2020/04/13	50	37.57	0.3	37.60	37.40	49.7	22,579	0.22%
2020/04/10	54	37.31	98	37.61	37.80	-44	22,597	-0.19%
2020/04/09	12	36.18	16	36.17	36.20	-4	22,305	-0.02%
2020/04/08	35	35.84	18	35.81	35.75	17	22,189	0.08%
2020/04/07	20	35.20	1	35.10	35.35	19	21,984	0.09%
2020/04/06	87	35.10	16	35.13	35.05	71	21,787	0.33%
2020/04/01	11	35.48	7.6	35.52	35.25	3.4	21,471	0.02%
2020/03/31	8	35.63	5	35.55	35.30	3	21,392	0.01%
2020/03/30	12	35.30	13	35.27	35.80	-1	21,116	0.00%
2020/03/27	14	35.93	39	35.92	35.80	-25	20,967	-0.12%
2020/03/26	1	35.35	1	35.30	35.25	0	20,711	0.00%
2020/03/25	39	35.57	71	35.49	35.30	-32	20,728	-0.15%
2020/03/24	1	34.90	4	34.98	34.65	-3	20,552	-0.01%
2020/03/23	15	34.39	6	34.20	34.15	9	20,477	0.04%
2020/03/20	20	34.82	15	35.42	35.10	5	20,413	0.02%
2020/03/19	34	33.94	30	33.93	34.00	4	19,997	0.02%
2020/03/18	38	34.84	15	34.85	34.65	23	19,782	0.12%
2020/03/17	28	34.92	16.2	35.05	35.00	11.8	19,559	0.06%
2020/03/16	18	36.08	61.7	36.03	35.80	-43.7	19,289	-0.23%
2020/03/13	100	35.55	101	35.45	37.00	-1	18,926	-0.01%	大賣/
2020/03/12	66	37.68	39	37.99	37.50	27	18,171	0.15%
2020/03/11	24.9	38.96	2	39.00	38.60	22.9	17,595	0.13%
2020/03/10	43	38.80	9	39.12	39.00	34	17,509	0.19%
2020/03/09	52	38.72	132	38.83	38.55	-80	17,666	-0.45%	大賣/
2020/03/06	20	39.55	1	39.60	39.50	19	16,962	0.11%
2020/03/05	11	40.15	1	40.20	40.15	10	16,604	0.06%
2020/03/04	18	39.78	414	39.64	39.75	-396	16,734	-2.37%	大賣/鉅額交易
2020/03/03	111	39.91	2	39.90	39.80	109	16,625	0.66%	大買/鉅額交易
2020/03/02	71	39.56	1	39.55	39.50	70	16,401	0.43%
2020/02/27	19	40.11	0	0.00	40.05	19	16,358	0.12%
2020/02/26	2	40.45	22	40.63	40.65	-20	15,944	-0.13%
2020/02/25	4	40.65	4	40.80	40.70	0	15,823	0.00%
2020/02/24	16	40.83	11	40.80	40.85	5	15,822	0.03%
2020/02/21	7	41.31	1	41.35	41.30	6	15,705	0.04%
2020/02/20	10	41.60	2	41.75	41.60	8	15,756	0.05%
2020/02/19	1.1	41.66	14	41.60	41.75	-12.9	15,831	-0.08%
2020/02/18	2	41.25	2	41.40	41.50	0	15,879	0.00%
2020/02/17	32	41.36	3	41.40	41.40	29	15,918	0.18%
2020/02/14	0	0.00	25.9	41.65	41.65	-25.9	15,980	-0.16%
2020/02/13	3	41.67	0	0.00	41.60	3	16,248	0.02%
2020/02/12	0	0.00	17.5	42.02	41.80	-17.5	16,482	-0.11%
2020/02/11	0	41.65	41	41.65	41.65	-41	16,604	-0.25%
2020/02/10	7	40.78	7	40.86	40.90	0	17,085	0.00%
2020/02/07	9	41.05	1	41.05	41.05	8	18,245	0.04%
2020/02/06	0	0.00	21	41.30	41.50	-21	18,469	-0.11%
2020/02/05	45	40.70	5.2	40.83	40.95	39.9	18,523	0.22%
2020/02/04	11	40.67	0	0.00	40.70	11	18,629	0.06%
2020/02/03	32.5	40.16	36	40.00	40.20	-3.5	18,821	-0.02%
2020/01/31	8	40.73	5	40.80	40.65	3	18,706	0.02%
2020/01/30	744	41.76	23	40.76	40.60	721	18,516	3.89%	大買/鉅額交易
2020/01/20	4	43.08	0	0.00	43.10	4	17,715	0.02%
2020/01/17	3	42.95	20	43.05	43.10	-17	17,677	-0.10%
2020/01/16	0	0.00	4	42.91	42.95	-4	17,637	-0.02%
2020/01/15	6	42.80	1	42.85	42.90	5	17,693	0.03%
2020/01/14	5	42.85	19	42.84	42.85	-14	17,768	-0.08%
2020/01/13	0	0.00	16.7	42.76	42.85	-16.7	17,602	-0.09%
2020/01/10	19.6	42.07	1	42.05	42.05	18.6	17,528	0.11%
2020/01/09	46	41.98	2.1	41.98	42.00	43.9	17,525	0.25%
2020/01/08	20	41.87	0	0.00	41.80	20	17,684	0.11%
2020/01/07	1	42.20	2	42.18	42.20	-1	17,626	-0.01%
2020/01/06	50	42.36	1	42.25	42.25	49	17,702	0.28%
2020/01/03	49	42.69	98	42.74	42.80	-49	17,577	-0.28%
2020/01/02	9	42.63	125	42.63	42.55	-116	17,567	-0.66%	大賣/鉅額交易
2019/12/31	11	42.56	0	0.00	42.55	11	17,551	0.06%
2019/12/30	10	42.60	0	0.00	42.70	10	17,595	0.06%
2019/12/27	40	42.66	11	42.65	42.70	29	17,644	0.16%
2019/12/26	101	42.64	1	42.60	42.65	100	17,649	0.57%	大買/
2019/12/24	20	42.65	1	42.70	42.65	19	17,858	0.11%
2019/12/23	6.5	42.68	1	42.65	42.80	5.5	17,963	0.03%
2019/12/20	1	42.65	4	42.66	42.80	-3	17,985	-0.02%
2019/12/19	8	42.72	0	0.00	42.70	8	17,911	0.04%
2019/12/18	8	42.93	0.1	42.95	43.00	7.9	17,810	0.04%
2019/12/17	2.9	42.81	15	42.78	42.95	-12.1	17,822	-0.07%
2019/12/16	2	42.93	64	42.97	42.90	-62	17,741	-0.35%
2019/12/13	15	42.83	45.5	42.88	42.90	-30.5	17,562	-0.17%
2019/12/12	0	0.00	77.5	42.50	42.45	-77.5	17,156	-0.45%
2019/12/11	1	42.35	37.1	42.22	42.40	-36.1	16,948	-0.21%
2019/12/10	2	41.45	9	41.57	41.70	-7	16,686	-0.04%
2019/12/09	2	41.25	2	41.30	41.30	0	16,725	0.00%
2019/12/06	6	41.27	2.8	41.30	41.25	3.2	16,803	0.02%
2019/12/05	3	41.45	3	41.47	41.50	0	16,719	0.00%
2019/12/04	57.6	41.29	14	41.29	41.30	43.6	16,638	0.26%
2019/12/03	11.5	41.71	0	0.00	41.75	11.5	16,293	0.07%
2019/12/02	8	41.66	4	41.78	41.65	4	16,325	0.02%
2019/11/29	22	41.95	4.3	41.89	41.70	17.7	16,305	0.11%
2019/11/28	0	0.00	37	42.33	42.35	-37	16,108	-0.23%
2019/11/27	3	42.23	8	42.24	42.30	-5	16,237	-0.03%
2019/11/26	60	42.28	3	42.32	42.00	57	16,257	0.35%
2019/11/25	0	0.00	5	42.48	42.50	-5	15,681	-0.03%
2019/11/22	3.4	42.08	7	42.21	42.40	-3.6	15,745	-0.02%
2019/11/21	13	41.93	43.3	42.03	42.05	-30.3	15,785	-0.19%
2019/11/20	6	42.29	20	42.29	42.30	-14	15,725	-0.09%
2019/11/19	6	42.69	30.4	42.65	42.70	-24.4	15,676	-0.16%
2019/11/18	11	42.75	8	42.73	42.75	3	15,622	0.02%
2019/11/15	2	42.43	6	42.60	42.55	-4	15,615	-0.03%
2019/11/14	3	42.12	1	42.15	42.15	2	15,650	0.01%
2019/11/13	4	42.43	9	42.35	42.35	-5	16,314	-0.03%
2019/11/12	1.1	42.85	9	42.91	42.80	-7.9	16,422	-0.05%
2019/11/11	40	42.65	39	42.51	42.25	1	16,218	0.01%
2019/11/08	15	42.73	3	42.75	42.70	12	16,126	0.07%
2019/11/07	15	43.19	38	43.43	42.90	-23	15,987	-0.14%
2019/11/06	34	42.46	211	42.25	43.00	-177	15,346	-1.15%	大賣/鉅額交易
2019/11/05	5	41.33	124	41.33	41.45	-119	14,376	-0.83%	大賣/鉅額交易
2019/11/04	6	40.57	85	40.82	40.95	-79	14,252	-0.55%
2019/11/01	58	40.25	0	0.00	40.10	58	14,271	0.41%
2019/10/31	79	40.69	1	40.40	40.30	78	14,303	0.55%
2019/10/30	46	40.88	10	41.15	40.85	36	14,093	0.26%
2019/10/29	2	41.15	15	41.12	41.15	-13	14,014	-0.09%
2019/10/28	7	41.09	33.7	41.09	41.00	-26.7	13,915	-0.19%
2019/10/24	32	41.00	0	0.00	41.15	32	13,751	0.23%
2019/10/23	56	41.08	0	0.00	40.95	56	13,685	0.41%
2019/10/22	0	0.00	43	41.45	41.50	-43	13,627	-0.32%
2019/10/21	0	0.00	1	41.20	41.30	-1	13,518	-0.01%
2019/10/18	63	41.11	10.1	41.30	41.30	52.9	13,581	0.39%
2019/10/17	4.3	41.06	5	41.20	41.30	-0.7	13,439	-0.01%
2019/10/16	0.3	41.00	50	41.03	41.10	-49.7	13,435	-0.37%
2019/10/15	2	40.65	0	0.00	40.55	2	13,414	0.01%
2019/10/14	28.4	40.72	12.9	40.74	40.65	15.5	13,459	0.12%
2019/10/09	20	40.53	0	0.00	40.55	20	13,440	0.15%
2019/10/08	2	40.75	1	40.50	40.50	1	13,540	0.01%
2019/10/07	15.3	40.50	0	0.00	40.40	15.3	13,502	0.11%
2019/10/04	10	40.36	0	0.00	40.60	10	13,625	0.07%
2019/10/03	17	40.35	2	40.40	40.30	15	13,615	0.11%
2019/10/02	5	40.97	0	0.00	40.90	5	13,633	0.04%
2019/09/27	3	41.07	70	40.99	40.90	-67	13,616	-0.49%
2019/09/26	6	41.43	21.4	41.48	41.20	-15.4	13,673	-0.11%
2019/09/25	27	41.48	2	41.45	41.45	25	13,724	0.18%
2019/09/24	0	0.00	15	41.53	41.60	-15	14,042	-0.11%
2019/09/23	1	41.15	1	41.25	41.15	0	14,358	0.00%
2019/09/20	0	0.00	2	41.70	41.55	-2	14,704	-0.01%
2019/09/19	0	0.00	1.1	41.85	41.85	-1.1	14,570	-0.01%
2019/09/18	20.2	41.65	11.8	41.61	41.75	8.5	14,537	0.06%
2019/09/17	0	0.00	99	41.61	41.65	-99	14,537	-0.68%
2019/09/12	4.1	41.52	58	41.56	41.50	-53.9	14,586	-0.37%
2019/09/11	3	41.32	3	41.45	41.40	0	14,658	0.00%
2019/09/10	34	41.36	24	41.39	41.40	10	14,594	0.07%
2019/09/09	166	40.86	38	40.94	40.95	128	14,497	0.88%	大買/鉅額交易
2019/09/06	15	40.45	6	40.48	40.80	9	14,462	0.06%
2019/09/05	1	40.40	27	40.44	40.50	-26	14,418	-0.18%
2019/09/03	2	40.00	0	0.00	39.80	2	14,539	0.01%
2019/08/30	2	39.65	4	40.00	40.15	-2	14,765	-0.01%
2019/08/29	15	39.51	7	39.63	39.50	8	14,673	0.05%
2019/08/28	0	0.00	2	39.93	39.95	-2	14,763	-0.01%
2019/08/27	0	0.00	1	39.70	39.75	-1	14,766	-0.01%
2019/08/26	1	39.35	0	0.00	39.50	1	14,823	0.01%
2019/08/23	0	0.00	2.2	39.82	39.85	-2.2	14,870	-0.01%
2019/08/22	9	39.52	0	0.00	39.45	9	14,954	0.06%
2019/08/21	4	39.63	0	0.00	39.50	4	16,263	0.02%
2019/08/20	10	39.76	0	0.00	39.70	10	16,260	0.06%
2019/08/19	9	39.78	4	40.03	40.00	5	16,339	0.03%
2019/08/16	39	39.06	214	38.92	39.55	-175	16,312	-1.07%	大賣/鉅額交易
2019/08/15	24	39.40	5	39.45	39.35	19	15,763	0.12%
2019/08/14	6.5	39.95	12	40.01	39.75	-5.5	15,935	-0.03%
2019/08/13	60	39.95	7	39.90	39.80	53	16,024	0.33%
2019/08/12	36.6	40.11	6	40.18	40.00	30.6	16,218	0.19%
2019/08/08	15	39.99	7	40.05	39.95	8	16,545	0.05%
2019/08/07	22	39.74	1	39.75	39.80	21	16,841	0.12%
2019/08/06	14	39.76	23	39.33	39.90	-9	17,733	-0.05%
2019/08/05	11	40.00	0	0.00	39.95	11	18,089	0.06%
2019/08/02	35	40.09	7	40.14	40.10	28	18,151	0.15%
2019/08/01	61.1	40.56	0	0.00	40.50	61.1	18,301	0.33%
2019/07/31	63.6	40.93	0	0.00	40.80	63.6	18,319	0.35%
2019/07/30	6	41.14	28.4	41.15	41.10	-22.4	18,294	-0.12%
2019/07/26	4	41.14	0	0.00	41.15	4	18,848	0.02%
2019/07/25	12	41.20	2	41.20	41.20	10	19,265	0.05%
2019/07/24	106	41.33	1	41.35	41.15	105	19,348	0.54%	大買/鉅額交易
2019/07/23	10.9	41.25	11	41.30	41.20	-0.1	19,390	0.00%
2019/07/22	2	41.13	1	41.40	41.40	1	19,369	0.01%
2019/07/19	3	41.15	0	0.00	41.05	3	19,374	0.02%
2019/07/18	15	41.10	0	0.00	41.10	15	19,312	0.08%
2019/07/17	4.7	41.44	5	41.45	41.30	-0.3	19,217	0.00%
2019/07/16	6	41.55	2	41.60	41.55	4	18,975	0.02%
2019/07/15	0	0.00	0.1	41.80	41.65	-0.1	18,852	0.00%
2019/07/12	29	41.69	20	41.85	41.60	9	18,882	0.05%
2019/07/11	46.4	41.97	5	41.95	41.95	41.4	18,952	0.22%
2019/07/10	7	41.99	5	42.20	42.20	2	19,114	0.01%
2019/07/09	0.5	41.90	2	42.00	41.85	-1.5	19,150	-0.01%
2019/07/08	16	41.84	0	0.00	41.95	16	19,251	0.08%
2019/07/05	11	42.30	0	0.00	42.35	11	19,420	0.06%
2019/07/04	5	42.35	8	42.36	42.50	-3	19,631	-0.02%
2019/07/03	0	0.00	5	42.50	42.25	-5	19,901	-0.03%
2019/07/02	5	42.50	7	42.56	42.65	-2	20,241	-0.01%
2019/07/01	15	42.23	32.2	42.32	42.70	-17.2	20,202	-0.09%
2019/06/28	28	43.15	36	43.21	43.00	-8	19,887	-0.04%
2019/06/27	2	43.10	11	43.14	43.20	-9	19,625	-0.05%
2019/06/26	2	42.75	4	42.76	42.75	-2	19,534	-0.01%
2019/06/25	0	0.00	30	42.55	42.60	-30	19,924	-0.15%
2019/06/24	2	42.20	0	0.00	42.55	2	20,254	0.01%
2019/06/21	20	42.35	5	42.38	42.30	15	20,370	0.07%
2019/06/20	1	42.45	94	42.47	42.55	-93	20,422	-0.46%
2019/06/19	0	0.00	31	42.32	42.55	-31	20,644	-0.15%
2019/06/18	0	0.00	5.8	42.11	42.20	-5.8	20,557	-0.03%
2019/06/17	6	41.60	1	41.85	41.65	5	20,707	0.02%
2019/06/14	39	41.44	3	41.45	41.30	36	21,035	0.17%
2019/06/13	5	41.41	0	0.00	41.65	5	21,109	0.02%
2019/06/12	19	41.90	67	41.93	41.90	-48	21,261	-0.23%
2019/06/11	80	41.88	11	41.97	42.10	69	21,226	0.33%
2019/06/10	1.4	41.36	0	0.00	41.35	1.4	20,962	0.01%
2019/06/06	1	40.80	4	40.80	40.75	-3	20,938	-0.01%
2019/06/05	34	41.41	7	41.29	41.10	27	20,946	0.13%
2019/06/03	16	40.98	2	41.03	41.05	14	20,926	0.07%
2019/05/31	12	40.83	1	40.80	40.80	11	20,935	0.05%
2019/05/30	30	40.56	1	40.35	40.50	29	20,823	0.14%
2019/05/29	4	40.38	40.2	40.30	40.30	-36.2	21,156	-0.17%
2019/05/28	32	40.73	2	40.65	40.35	30	21,292	0.14%
2019/05/27	2	40.58	3	40.90	40.75	-1	20,084	0.00%
2019/05/24	11	40.71	0	0.00	40.60	11	20,117	0.05%
2019/05/23	8	40.93	1	41.10	41.00	7	20,017	0.03%
2019/05/22	2	41.05	38	41.05	41.15	-36	20,047	-0.18%
2019/05/21	69	41.02	13	41.09	41.50	56	20,045	0.28%
2019/05/20	9	40.31	12	40.39	40.20	-3	19,732	-0.02%
2019/05/17	28	40.11	10.1	40.05	40.00	17.9	19,779	0.09%
2019/05/16	36.2	40.18	2	40.30	40.00	34.2	19,523	0.18%
2019/05/15	21.9	40.99	22	40.85	40.95	-0.2	19,277	0.00%
2019/05/14	44	40.46	3	40.48	40.45	41	19,168	0.21%
2019/05/13	45	42.25	0	42.35	41.95	45	18,279	0.25%
2019/05/10	37	43.61	3.4	43.32	43.20	33.6	17,969	0.19%
2019/05/09	66	43.64	4	43.59	43.50	62	18,064	0.34%
2019/05/08	16	44.08	0	0.00	44.05	16	17,820	0.09%
2019/05/07	4	44.43	0.5	44.40	44.35	3.5	17,976	0.02%
2019/05/06	15	44.47	5	44.49	44.50	10	18,096	0.06%
2019/05/03	18	45.37	190	45.52	45.45	-172	17,979	-0.96%	大賣/鉅額交易
2019/05/02	122	45.56	164	45.46	45.65	-42	17,838	-0.24%	大買/大賣/
2019/04/30	3	44.58	28	44.65	44.70	-25	17,602	-0.14%
2019/04/29	17	44.51	142	44.68	44.60	-125	17,665	-0.71%	大賣/鉅額交易
2019/04/26	24	44.38	1	44.45	44.50	23	17,852	0.13%
2019/04/25	10	44.46	21	44.55	44.35	-11	18,088	-0.06%
2019/04/24	1	44.30	18	44.39	44.30	-17	18,414	-0.09%
2019/04/23	0	0.00	1.8	44.32	44.35	-1.8	18,909	-0.01%
2019/04/22	2	44.43	20	44.45	44.35	-18	19,135	-0.09%
2019/04/19	12	44.30	20	44.45	44.35	-8	19,298	-0.04%
2019/04/18	42	44.05	0	0.00	44.20	42	19,368	0.22%
2019/04/17	52	44.16	22	44.11	44.10	30	19,526	0.15%
2019/04/16	24	44.05	2	44.05	44.10	22	19,348	0.11%
2019/04/15	8	44.24	0	0.00	44.15	8	19,302	0.04%
2019/04/12	75	44.16	0	0.00	44.10	75	19,307	0.39%
2019/04/11	106	44.35	61	44.50	44.15	45	19,349	0.23%	大買/
2019/04/10	31	44.16	10	44.25	44.20	21	19,157	0.11%
2019/04/09	46	44.25	0	0.00	44.30	46	18,921	0.24%
2019/04/08	109	44.36	0	0.00	44.30	109	18,599	0.59%	大買/鉅額交易
2019/04/03	1	44.80	1	44.90	44.80	0	18,081	0.00%
2019/04/02	2	45.05	3	44.95	44.80	-1	18,020	-0.01%
2019/04/01	27	44.99	28	44.68	44.50	-1	18,047	-0.01%
2019/03/29	278	44.55	16.8	44.66	44.95	261.2	17,832	1.46%	大買/鉅額交易
2019/03/28	80	44.04	1	44.00	44.00	79	17,709	0.45%
2019/03/27	36.6	44.58	11.8	44.94	44.50	24.8	17,366	0.14%
2019/03/26	12	45.38	2	45.28	45.25	10	17,108	0.06%
2019/03/25	16	45.39	0	0.00	45.40	16	17,067	0.09%
2019/03/22	67.8	46.00	0	0.00	46.20	67.8	16,893	0.40%
2019/03/21	12	46.67	5	46.75	46.75	7	16,784	0.04%
2019/03/20	0	0.00	58.3	46.87	46.95	-58.3	16,780	-0.35%
2019/03/19	153	46.61	36	46.64	46.65	117	16,896	0.69%	大買/鉅額交易
2019/03/18	0	0.00	8	45.66	45.80	-8	16,574	-0.05%
2019/03/15	57.3	45.26	29	45.33	45.45	28.3	16,518	0.17%
2019/03/14	60	45.25	4	45.21	45.10	56	16,273	0.34%
2019/03/13	13	45.10	2	45.13	45.15	11	16,385	0.07%
2019/03/12	173.2	45.03	42	45.05	45.00	131.2	16,479	0.80%	大買/鉅額交易
2019/03/11	10	44.53	0	0.00	44.40	10	16,510	0.06%
2019/03/08	0	0.00	45.7	44.44	44.45	-45.7	16,503	-0.28%
2019/03/07	42	44.70	0	0.00	44.65	42	16,730	0.25%
2019/03/06	2	45.00	2	44.95	44.95	0	16,792	0.00%
2019/03/05	3.1	44.74	4	44.90	44.60	-0.9	17,051	-0.01%
2019/03/04	23.1	44.23	7	44.77	44.90	16.1	17,057	0.09%
2019/02/27	23	45.27	100	45.21	45.30	-77	16,897	-0.46%
2019/02/26	17	45.55	68	45.55	45.50	-51	16,689	-0.31%
2019/02/25	20	45.46	55	45.54	45.55	-35	16,530	-0.21%
2019/02/22	11	45.15	3	45.35	45.40	8	16,537	0.05%
2019/02/21	29.1	45.15	5	45.12	45.40	24.1	16,449	0.15%
2019/02/20	16	45.09	20.2	44.97	45.15	-4.2	16,347	-0.03%
2019/02/19	0.1	44.65	8	44.64	44.60	-7.9	16,200	-0.05%
2019/02/18	6	44.39	2	44.55	44.40	4	16,200	0.02%
2019/02/15	28	44.56	4	44.45	44.20	24	15,981	0.15%
2019/02/14	142	44.58	15	44.56	44.55	127	15,903	0.80%	大買/鉅額交易
2019/02/13	1	44.35	13	44.18	44.30	-12	15,657	-0.08%
2019/02/12	7	43.95	49	44.12	43.90	-42	15,578	-0.27%
2019/02/11	112	43.65	5	43.85	43.55	107	15,524	0.69%	大買/鉅額交易
2019/01/30	54	43.65	13	43.62	43.60	41	15,374	0.27%
2019/01/29	4	43.73	2	43.80	43.90	2	15,060	0.01%
2019/01/28	56	43.55	1	43.65	43.80	55	14,887	0.37%
2019/01/25	18	43.55	0	0.00	43.50	18	14,644	0.12%
2019/01/24	30	43.59	0	0.00	43.55	30	14,477	0.21%
2019/01/23	20	43.84	1	43.80	43.75	19	14,456	0.13%
2019/01/22	3	44.15	14	44.14	44.20	-11	14,399	-0.08%
2019/01/21	42	43.90	3	43.90	43.80	39	14,376	0.27%
2019/01/18	49	43.50	0	0.00	43.50	49	14,615	0.34%
2019/01/17	28	43.80	4	43.83	43.80	24	14,497	0.17%
2019/01/16	42	43.48	3	43.63	43.60	39	14,322	0.27%
2019/01/15	32	43.95	6	44.22	43.75	26	14,030	0.19%
2019/01/14	27	44.56	3	44.42	44.40	24	13,493	0.18%
2019/01/11	1	45.75	3	45.83	45.55	-2	13,412	-0.01%
2019/01/09	7	45.99	3	46.02	45.95	4	13,385	0.03%
2019/01/08	2	45.18	5	45.33	45.15	-3	13,203	-0.02%
2019/01/07	1	45.00	7	45.34	45.20	-6	13,425	-0.04%
2019/01/04	12	44.66	7	44.87	44.55	5	13,467	0.04%
2019/01/03	75	45.32	2	45.43	45.15	73	13,852	0.53%
2019/01/02	34	46.24	0	0.00	45.90	34	13,837	0.25%
2018/12/28	0	0.00	21	46.80	47.00	-21	13,810	-0.15%
2018/12/27	11	46.57	13	46.57	46.70	-2	14,054	-0.01%
2018/12/26	36	46.01	2	46.25	46.00	34	14,215	0.24%
2018/12/25	7	45.97	0	0.00	46.00	7	14,341	0.05%
2018/12/24	61.3	46.32	2	46.43	46.50	59.3	14,365	0.41%
2018/12/22	4	46.96	0	0.00	46.85	4	14,281	0.03%
2018/12/21	36	46.85	12	46.80	46.95	24	14,474	0.17%
2018/12/20	11	47.00	1	47.10	47.00	10	14,426	0.07%
2018/12/19	12	46.99	3	47.00	47.25	9	14,318	0.06%
2018/12/18	10.5	47.19	0	0.00	47.20	10.5	14,270	0.07%
2018/12/17	31	47.60	1	47.80	47.70	30	14,372	0.21%
2018/12/14	40	47.60	1	47.60	47.55	39	14,530	0.27%
2018/12/13	1	48.00	3	48.00	48.25	-2	14,376	-0.01%
2018/12/12	28	47.38	1	47.25	47.50	27	14,310	0.19%
2018/12/11	2	47.55	3	47.50	47.60	-1	13,953	-0.01%
2018/12/10	8	47.53	11	47.60	47.60	-3	13,959	-0.02%
2018/12/07	0.2	48.25	0	0.00	48.15	0.2	13,964	0.00%
2018/12/06	7	48.06	1	48.15	48.25	6	14,017	0.04%
2018/12/05	15	48.34	0	0.00	48.40	15	14,099	0.11%
2018/12/04	29	48.59	1	48.95	48.95	28	14,067	0.20%
2018/12/03	3	49.05	3	49.13	49.10	0	13,952	0.00%
2018/11/30	13	48.68	4	48.88	48.55	9	13,946	0.06%
2018/11/29	10	48.72	14	49.10	48.55	-4	13,686	-0.03%
2018/11/28	37	48.74	0	0.00	48.80	37	13,485	0.27%
2018/11/27	35	49.14	2	49.15	49.05	33	13,178	0.25%
2018/11/26	19	49.60	13	50.12	49.55	6	13,145	0.05%
2018/11/23	1	50.00	0	0.00	49.95	1	12,886	0.01%
2018/11/21	3	50.20	0	0.00	50.20	3	12,886	0.02%
2018/11/20	23	50.68	2	50.40	50.20	21	12,820	0.16%
2018/11/15	1	50.60	9	50.60	50.80	-8	12,870	-0.06%
2018/11/13	6	50.00	0	0.00	50.20	6	13,066	0.05%
2018/11/12	0	0.00	5	50.94	50.80	-5	13,061	-0.04%
2018/11/09	3.1	50.22	5	50.72	51.00	-1.9	13,173	-0.01%
2018/11/08	0	0.00	63	50.75	50.90	-63	13,006	-0.48%
2018/11/07	0	0.00	3	50.10	50.10	-3	12,859	-0.02%
2018/11/02	10	48.85	0	0.00	49.50	10	12,818	0.08%
2018/11/01	0.1	48.90	0	0.00	48.75	0.1	12,752	0.00%
2018/10/31	7	48.44	6	48.54	49.00	1	12,645	0.01%
2018/10/26	14	47.48	4	47.00	47.40	10	12,309	0.08%
2018/10/25	19	48.72	3	48.90	48.70	16	11,924	0.13%
2018/10/24	4	49.08	27	49.38	49.75	-23	11,850	-0.19%
2018/10/23	32	49.48	5	49.30	49.30	27	11,784	0.23%
2018/10/19	2	50.30	0	0.00	50.30	2	11,770	0.02%
2018/10/17	10	50.22	15	49.97	50.00	-5	11,627	-0.04%
2018/10/16	10	50.10	0	0.00	50.40	10	11,549	0.09%
2018/10/15	3	49.93	62	49.76	50.00	-59	11,464	-0.51%
2018/10/12	17	49.81	2	49.90	50.60	15	11,252	0.13%
2018/10/11	48.5	50.45	11	50.30	50.10	37.5	11,086	0.34%
2018/10/09	0	0.00	2	52.30	52.40	-2	10,544	-0.02%
2018/10/05	11	51.10	8.5	51.46	51.20	2.5	10,408	0.02%
2018/10/04	47	51.73	5.6	51.88	51.70	41.4	10,304	0.40%
2018/10/03	9	52.18	0	0.00	52.20	9	10,291	0.09%
2018/10/02	1	52.50	1	52.60	52.30	0	10,269	0.00%
2018/10/01	0	0.00	95	52.90	52.90	-95	10,328	-0.92%
2018/09/28	10	52.64	2	53.00	52.50	8	10,506	0.08%
2018/09/26	2	52.30	15	52.63	53.00	-13	10,649	-0.12%
2018/09/25	0	0.00	9	53.04	52.80	-9	10,913	-0.08%
2018/09/21	0	0.00	26	52.77	52.90	-26	10,960	-0.24%
2018/09/20	0	0.00	70	51.96	52.20	-70	10,889	-0.64%
2018/09/19	1	51.20	7	51.47	51.40	-6	10,842	-0.06%
2018/09/18	22	51.00	0.2	50.90	50.90	21.8	11,020	0.20%
2018/09/17	5	51.00	0	0.00	51.20	5	11,188	0.04%
2018/09/14	0	0.00	16.5	50.75	51.20	-16.5	11,480	-0.14%
2018/09/13	2	50.80	0	0.00	50.50	2	11,666	0.02%
2018/09/12	3	50.57	5	50.50	50.50	-2	11,881	-0.02%
2018/09/11	46	50.41	29	50.73	50.50	17	12,101	0.14%
2018/09/10	19	50.96	5	50.90	50.90	14	12,298	0.11%
2018/09/07	1	51.00	0	0.00	51.20	1	12,596	0.01%
2018/09/06	1	51.40	0	0.00	51.50	1	12,810	0.01%
2018/09/05	12	51.82	150	51.80	51.80	-138	12,909	-1.07%	大賣/鉅額交易
2018/09/03	10	52.05	8	52.04	52.00	2	13,115	0.02%
2018/08/31	0	0.00	0.1	52.20	52.60	-0.1	13,234	0.00%
2018/08/28	50	52.90	0	0.00	52.70	50	13,479	0.37%
2018/08/27	100	53.00	28	52.81	52.80	72	13,544	0.53%
2018/08/24	0	0.00	10.4	52.70	52.80	-10.4	13,597	-0.08%
2018/08/23	0	0.00	6	52.30	52.50	-6	13,990	-0.04%
2018/08/22	1	51.70	0.6	51.90	52.10	0.4	14,303	0.00%
2018/08/20	20	51.35	187	51.80	51.30	-167	14,242	-1.17%	大賣/鉅額交易
2018/08/17	0	0.00	213.8	51.85	51.80	-213.8	14,160	-1.51%	大賣/鉅額交易
2018/08/16	406	51.35	5	51.40	51.50	401	14,206	2.82%	大買/鉅額交易
2018/08/14	5	52.00	25	52.02	52.20	-20	14,272	-0.14%
2018/08/13	25	52.10	22	52.02	52.00	3	14,288	0.02%
2018/08/10	20	53.10	0	0.00	53.00	20	14,353	0.14%
2018/08/08	0	0.00	25	53.00	53.00	-25	14,644	-0.17%
2018/08/07	1	52.60	0	0.00	52.50	1	14,831	0.01%
2018/08/06	2	52.90	2	52.90	53.00	0	14,992	0.00%
2018/08/03	0	0.00	539	52.72	52.80	-539	15,364	-3.51%	大賣/鉅額交易
2018/08/02	12	52.18	5	52.00	52.00	7	15,476	0.05%
2018/08/01	8	52.40	5	52.50	52.50	3	15,569	0.02%
2018/07/31	3	52.40	500	52.58	52.70	-497	15,740	-3.16%	大賣/鉅額交易
2018/07/30	43	52.29	14	52.16	52.20	29	15,752	0.18%
2018/07/27	0	0.00	200	52.40	52.40	-200	15,788	-1.27%	大賣/鉅額交易
2018/07/26	107	51.61	3	51.97	52.10	104	15,861	0.66%	大買/鉅額交易
2018/07/25	1	51.80	0	0.00	52.10	1	15,854	0.01%
2018/07/24	110	51.82	0	0.00	52.10	110	15,828	0.69%	大買/鉅額交易
2018/07/23	0	0.00	11	52.41	52.30	-11	15,984	-0.07%
2018/07/20	5	52.30	5	52.50	52.30	0	16,199	0.00%
2018/07/19	15	52.29	0.2	52.30	52.40	14.8	16,458	0.09%
2018/07/18	0	0.00	418	52.65	52.70	-418	16,494	-2.53%	大賣/鉅額交易
2018/07/17	0	0.00	100	52.40	52.20	-100	16,502	-0.61%
2018/07/16	1	52.00	0	0.00	52.00	1	16,561	0.01%
2018/07/13	7	51.81	31	52.14	52.20	-24	16,748	-0.14%
2018/07/12	5	51.90	237	51.84	52.10	-232	16,800	-1.38%	大賣/鉅額交易
2018/07/11	117	50.91	52.4	51.20	51.20	64.6	16,811	0.38%	大買/
2018/07/10	30	51.50	15	51.70	51.80	15	16,672	0.09%
2018/07/09	1	51.20	300.5	51.56	51.70	-299.5	16,654	-1.80%	大賣/鉅額交易
2018/07/06	21	50.71	1	50.90	51.00	20	16,592	0.12%
2018/07/05	514	51.20	101	51.40	51.40	413	16,507	2.50%	大買/大賣/鉅額交易
2018/07/04	103	51.41	2	51.70	51.90	101	16,616	0.61%	大買/鉅額交易
2018/07/03	913	52.48	0	0.00	52.10	913	16,535	5.52%	大買/鉅額交易
2018/07/02	21	53.50	0	0.00	53.20	21	16,295	0.13%
2018/06/29	35	53.53	221	53.38	53.80	-186	16,159	-1.15%	大賣/鉅額交易
2018/06/28	0	0.00	220	53.12	53.00	-220	15,945	-1.38%	大賣/鉅額交易
2018/06/27	403	52.60	0	0.00	52.80	403	15,878	2.54%	大買/鉅額交易
2018/06/26	94	53.23	10	53.30	53.00	84	15,760	0.53%
2018/06/25	625	55.71	3.1	55.79	55.60	621.9	15,534	4.00%	大買/鉅額交易
2018/06/22	11	55.90	1.4	55.97	56.00	9.6	15,240	0.06%
2018/06/21	0	55.80	27	55.99	55.90	-27	15,020	-0.18%
2018/06/20	0	0.00	25	55.54	55.50	-25	14,998	-0.17%
2018/06/19	1.3	54.66	1	55.10	55.00	0.3	14,863	0.00%
2018/06/15	1	54.50	10	54.50	55.30	-9	14,466	-0.06%
2018/06/14	0	0.00	1	55.50	54.50	-1	14,169	-0.01%
2018/06/13	0	0.00	30.6	55.60	55.50	-30.6	13,920	-0.22%
2018/06/12	0	0.00	13	55.39	55.10	-13	14,001	-0.09%
2018/06/11	1	55.30	3	55.27	55.40	-2	13,851	-0.01%
2018/06/08	1	54.90	0	0.00	55.00	1	13,857	0.01%
2018/06/07	6	55.00	1	55.10	55.00	5	13,947	0.04%
2018/06/06	17	54.60	8	54.80	54.90	9	14,092	0.06%
2018/06/05	0	0.00	34	54.14	54.30	-34	14,065	-0.24%
2018/06/04	36	53.81	8	53.84	54.00	28	14,053	0.20%
2018/06/01	25	53.23	2	53.45	53.50	23	14,024	0.16%
2018/05/31	0	0.00	4	53.63	53.60	-4	13,998	-0.03%
2018/05/30	11	53.01	13.1	53.13	52.90	-2.1	13,666	-0.02%
2018/05/29	11	54.22	8	53.80	54.10	3	13,502	0.02%
2018/05/28	8	54.01	6	54.07	54.10	2	13,620	0.01%
2018/05/25	2	54.00	0	0.00	53.90	2	13,719	0.01%
2018/05/23	0	0.00	30	54.12	54.00	-30	13,761	-0.22%
2018/05/22	0	0.00	10	54.80	54.70	-10	13,826	-0.07%
2018/05/21	7	54.64	0	0.00	55.00	7	14,054	0.05%
2018/05/18	48	54.58	121	54.69	54.40	-73	14,155	-0.52%	大賣/
2018/05/17	52	54.83	53	55.03	54.90	-1	14,267	-0.01%
2018/05/16	60	54.68	28	54.74	54.90	32	14,261	0.22%
2018/05/15	63	54.43	10	54.65	54.00	53	14,402	0.37%
2018/05/14	0	0.00	27	54.86	55.00	-27	14,737	-0.18%
2018/05/11	8	54.03	56	54.13	54.60	-48	14,736	-0.33%
2018/05/10	72	53.59	6.2	53.28	53.30	65.8	14,429	0.46%
2018/05/09	0	0.00	27	53.54	53.60	-27	14,315	-0.19%
2018/05/08	10	53.50	2	53.40	53.50	8	14,373	0.06%
2018/05/07	5	52.90	2	53.00	53.00	3	14,283	0.02%
2018/05/04	0	0.00	1	52.70	52.80	-1	14,309	-0.01%
2018/05/02	0	0.00	2	53.50	53.50	-2	14,600	-0.01%
2018/04/30	7	53.91	3	53.77	53.50	4	14,691	0.03%
2018/04/27	2	53.40	99	53.23	53.50	-97	14,774	-0.66%
2018/04/26	0	0.00	115	52.62	52.80	-115	14,749	-0.78%	大賣/鉅額交易
2018/04/25	126	51.77	213	52.19	52.20	-87	14,567	-0.60%	大買/大賣/
2018/04/24	2	52.75	182	52.80	52.50	-180	14,412	-1.25%	大賣/鉅額交易
2018/04/23	0	0.00	33	52.64	52.50	-33	14,523	-0.23%
2018/04/20	9	52.74	16	52.41	52.50	-7	14,625	-0.05%
2018/04/19	13	52.34	16	52.56	52.90	-3	14,867	-0.02%
2018/04/18	19	51.85	5	52.18	52.00	14	14,751	0.09%
2018/04/17	210	51.70	14	52.13	51.60	196	14,773	1.33%	大買/鉅額交易
2018/04/16	0	0.00	1	52.80	52.50	-1	15,033	-0.01%
2018/04/13	10	53.05	20.1	53.30	52.80	-10.1	15,106	-0.07%
2018/04/12	7	53.29	10.2	53.43	53.30	-3.2	15,314	-0.02%
2018/04/11	18	53.56	221.5	53.67	53.30	-203.5	15,513	-1.31%	大賣/鉅額交易
2018/04/10	48.2	53.43	20	53.53	53.00	28.2	15,594	0.18%
2018/04/09	5	52.62	12	52.76	53.00	-7	15,704	-0.04%
2018/04/03	115.3	51.83	32.3	51.99	52.00	82.9	15,783	0.53%	大買/
2018/04/02	7	52.67	12	52.40	52.50	-5	15,886	-0.03%
2018/03/31	19	52.58	1	52.60	52.50	18	15,982	0.11%
2018/03/30	56	51.91	12	52.06	51.90	44	16,053	0.27%
2018/03/29	210	52.00	9	51.99	51.80	201	16,036	1.25%	大買/鉅額交易
2018/03/28	10	52.45	2.6	52.69	52.50	7.4	15,956	0.05%
2018/03/27	3	53.30	6.3	53.19	53.30	-3.3	16,044	-0.02%
2018/03/26	1	52.30	50.1	52.45	52.80	-49.1	16,064	-0.31%
2018/03/23	194	52.49	34	52.47	52.20	160	16,204	0.99%	大買/鉅額交易
2018/03/22	49	54.01	92	53.57	53.40	-43	16,228	-0.26%
2018/03/21	0	0.00	63	53.41	53.40	-63	16,072	-0.39%
2018/03/19	5	53.52	0	0.00	53.60	5	16,471	0.03%
2018/03/16	6.2	53.61	1.6	53.70	53.40	4.6	16,593	0.03%
2018/03/15	5	53.70	4	53.68	53.40	1	16,519	0.01%
2018/03/14	1	54.00	0	0.00	53.90	1	16,604	0.01%
2018/03/13	13.3	53.92	51.4	54.05	53.90	-38.1	16,660	-0.23%
2018/03/12	75	53.52	22	54.14	54.50	53	16,673	0.32%
2018/03/09	76.4	52.40	7	52.17	52.00	69.4	16,714	0.42%
2018/03/08	6	52.67	13	52.63	52.40	-7	17,459	-0.04%
2018/03/07	4	52.95	3	52.70	52.50	1	17,930	0.01%
2018/03/06	23	53.18	7	52.79	52.80	16	18,836	0.08%
2018/03/05	67	53.09	13	52.73	52.60	54	19,210	0.28%
2018/03/02	9	53.19	2	53.40	53.30	7	19,274	0.04%
2018/03/01	1	53.80	8	53.81	53.90	-7	19,367	-0.04%
2018/02/27	6	54.63	0.1	54.40	54.50	5.9	19,397	0.03%
2018/02/26	1	54.40	29	54.61	54.30	-28	19,415	-0.14%
2018/02/23	100	54.59	11	54.49	54.70	89	19,762	0.45%
2018/02/22	4	54.03	12	53.41	54.20	-8	20,668	-0.04%
2018/02/21	4	54.15	90	53.91	54.00	-86	21,958	-0.39%
2018/02/12	109	53.51	10	53.71	53.00	99	22,058	0.45%	大買/
2018/02/09	49	52.45	11.5	52.99	52.80	37.5	21,999	0.17%
2018/02/08	7	53.23	6	53.20	53.30	1	21,798	0.00%
2018/02/07	42	52.70	3	52.80	52.70	39	21,929	0.18%
2018/02/06	12	51.28	34.3	51.35	50.80	-22.3	21,788	-0.10%
2018/02/05	4	53.73	2	53.70	54.10	2	21,376	0.01%
2018/02/02	0	0.00	2	54.90	54.70	-2	21,222	-0.01%
2018/02/01	11	54.93	0	0.00	54.80	11	21,287	0.05%
2018/01/31	1	54.90	27	54.04	54.60	-26	21,223	-0.12%
2018/01/30	30	54.91	1	54.50	54.40	29	21,082	0.14%
2018/01/29	3	54.77	1	55.10	55.20	2	21,006	0.01%
2018/01/26	7	54.70	2	54.80	54.70	5	20,866	0.02%
2018/01/25	10	55.70	6	55.85	55.60	4	20,658	0.02%
2018/01/24	6	55.20	44	55.45	55.70	-38	20,570	-0.18%
2018/01/23	36	56.03	182	55.59	56.00	-146	20,526	-0.71%	大賣/鉅額交易
2018/01/22	6	55.35	249	55.61	55.60	-243	20,628	-1.18%	大賣/鉅額交易
2018/01/19	0	0.00	12	55.99	56.00	-12	20,908	-0.06%
2018/01/18	5	55.90	17.2	56.01	55.90	-12.2	20,836	-0.06%
2018/01/17	0	0.00	224	55.96	56.30	-224	20,787	-1.08%	大賣/鉅額交易
2018/01/16	0.2	56.40	15	56.49	56.60	-14.8	20,659	-0.07%
2018/01/15	38	56.33	97.3	56.39	56.50	-59.3	20,518	-0.29%
2018/01/12	45	55.71	13	55.78	55.60	32	20,278	0.16%
2018/01/11	6	55.50	17	55.18	55.40	-11	20,202	-0.05%
2018/01/10	6.1	56.29	238	56.14	55.60	-231.9	20,285	-1.14%	大賣/鉅額交易
2018/01/09	0	0.00	20.4	55.65	55.80	-20.4	20,010	-0.10%
2018/01/08	8	55.48	20	55.56	55.70	-12	20,036	-0.06%
2018/01/05	12	55.68	12.7	55.46	55.70	-0.7	19,793	0.00%
2018/01/04	60	55.18	382	55.28	55.40	-322	19,585	-1.64%	大賣/鉅額交易
2018/01/03	48	54.99	38	55.05	55.20	10	19,635	0.05%
2018/01/02	0	0.00	117	53.93	54.20	-117	19,235	-0.61%	大賣/鉅額交易