國泰金 (2882)-新光-高雄券商分點個股進出

台股 » 個股 » 國泰金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰金

(2882)

可現股當沖

股價
68.6
漲跌
▼1.5
漲幅
-2.14%
成交量
24,824張
產業
上市金融類股
2603人加入追蹤

立即追蹤
本地時間:13:35(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－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	12.1	68.79	0.1	68.65	68.60	12	24,175	0.05%
2024/12/16	5.2	70.48	36.4	70.31	70.10	-31.2	23,978	-0.13%
2024/12/13	2	69.25	2	69.35	69.50	0	23,550	0.00%
2024/12/12	4	69.30	27.1	69.43	69.60	-23.1	23,579	-0.10%
2024/12/11	7.1	68.37	24	68.76	68.40	-16.9	23,310	-0.07%
2024/12/10	6	68.62	1	68.60	68.60	5	23,290	0.02%
2024/12/09	0	0.00	20.9	69.19	69.20	-20.9	23,395	-0.09%
2024/12/06	23	68.73	3	68.83	68.70	20	23,586	0.08%
2024/12/05	1	68.90	20	69.01	69.20	-19	23,825	-0.08%
2024/12/04	1	68.60	9.7	68.85	69.00	-8.7	24,121	-0.04%
2024/12/03	0.5	67.99	29.4	68.52	68.90	-28.9	24,468	-0.12%
2024/12/02	1.5	66.47	59	67.09	67.60	-57.5	24,243	-0.24%
2024/11/29	31.6	65.78	5.1	65.84	65.70	26.5	24,434	0.11%
2024/11/28	28.1	66.30	2	66.35	66.30	26.1	24,550	0.11%
2024/11/27	10.3	66.78	2	66.50	66.50	8.3	24,579	0.03%
2024/11/26	7	66.61	2	67.10	67.40	5	24,594	0.02%
2024/11/25	1	67.50	5	67.56	67.30	-4	24,746	-0.02%
2024/11/22	13	66.68	16	66.81	66.80	-3	24,744	-0.01%
2024/11/21	14.6	66.51	7	66.46	66.60	7.6	24,579	0.03%
2024/11/20	19.3	67.20	2.1	67.34	67.40	17.3	24,346	0.07%
2024/11/19	5.1	66.67	11.3	66.91	67.70	-6.2	24,226	-0.03%
2024/11/18	9.1	67.11	4.1	67.07	67.00	5.1	24,134	0.02%
2024/11/15	3	66.90	23.1	67.75	66.90	-20.1	24,123	-0.08%
2024/11/14	16	66.41	1	66.99	66.20	15	24,318	0.06%
2024/11/13	43.4	66.68	25.2	66.71	66.80	18.2	24,201	0.08%
2024/11/12	61.3	67.63	0	67.80	67.50	61.3	24,046	0.25%
2024/11/11	18	68.60	1	69.70	68.70	17	23,709	0.07%
2024/11/08	11	69.95	3.1	69.98	69.50	7.9	23,829	0.03%
2024/11/07	0	69.70	4	69.98	69.80	-4	24,388	-0.02%
2024/11/06	3.1	69.23	3.7	69.22	69.10	-0.6	24,339	0.00%
2024/11/05	3	69.40	5	69.56	69.80	-2	24,824	-0.01%
2024/11/04	0	69.30	18.6	69.33	69.60	-18.5	25,413	-0.07%
2024/11/01	20.4	67.78	12	68.28	68.60	8.4	26,083	0.03%
2024/10/30	7	68.67	7	68.84	68.90	0	26,128	0.00%
2024/10/29	11.1	68.29	4	68.33	68.50	7.1	26,282	0.03%
2024/10/28	4	69.30	8	69.45	69.30	-4	26,235	-0.02%
2024/10/25	2	68.40	4	68.88	69.00	-2	26,227	-0.01%
2024/10/24	5.3	68.44	0	0.00	68.20	5.3	26,539	0.02%
2024/10/23	1	68.80	6.7	69.32	69.20	-5.7	26,893	-0.02%
2024/10/22	1	68.20	14.7	69.03	69.30	-13.7	26,964	-0.05%
2024/10/21	27.6	68.66	2	68.30	68.30	25.6	27,316	0.09%
2024/10/18	0	69.40	43	69.50	69.80	-42.9	27,546	-0.16%
2024/10/17	1	68.20	8	68.43	68.60	-7	27,646	-0.03%
2024/10/16	8.2	67.95	1	68.30	67.80	7.2	28,065	0.03%
2024/10/15	1	68.50	9.5	68.47	68.80	-8.5	28,259	-0.03%
2024/10/14	7	67.43	1	67.70	67.70	6	28,342	0.02%
2024/10/11	3.2	67.98	5	68.14	68.00	-1.8	28,801	-0.01%
2024/10/09	7.1	68.03	10.2	68.00	67.80	-3.1	29,686	-0.01%
2024/10/08	7	67.36	10	67.76	67.70	-3	30,167	-0.01%
2024/10/07	12.1	67.18	18.7	67.63	68.00	-6.6	30,502	-0.02%
2024/10/04	2.4	66.13	5	66.22	66.00	-2.6	30,706	-0.01%
2024/10/01	6	66.47	5.1	66.58	66.70	0.9	30,936	0.00%
2024/09/30	2.5	66.89	2.6	66.87	66.50	-0.1	31,642	0.00%
2024/09/27	15	68.16	24.3	68.12	67.50	-9.2	32,531	-0.03%
2024/09/26	3.3	68.15	12.4	68.19	68.30	-9.1	32,345	-0.03%
2024/09/25	11.2	66.59	18	66.91	67.10	-6.8	32,742	-0.02%
2024/09/24	4.4	65.97	25.2	66.21	66.30	-20.8	33,013	-0.06%
2024/09/23	0.1	65.10	102.3	65.35	65.40	-102.2	33,078	-0.31%	大賣/鉅額交易
2024/09/20	5	64.98	6	64.77	64.70	-1	33,368	0.00%
2024/09/19	2.1	64.57	44.3	64.58	64.80	-42.3	33,208	-0.13%
2024/09/18	8.1	63.11	5	63.16	63.20	3.1	33,076	0.01%
2024/09/16	2.3	62.85	1	63.10	63.10	1.3	33,602	0.00%
2024/09/13	5.1	63.22	7	63.11	63.20	-1.9	34,168	-0.01%
2024/09/12	7	62.86	3.1	62.93	62.90	3.9	34,410	0.01%
2024/09/11	1	62.50	26	62.60	62.50	-25	34,555	-0.07%
2024/09/10	15	62.18	12.2	62.55	62.60	2.8	34,570	0.01%
2024/09/09	15.3	61.65	11	62.10	62.50	4.3	34,634	0.01%
2024/09/06	8.2	62.89	4.1	62.81	63.50	4.1	34,688	0.01%
2024/09/05	12	62.36	5	62.96	62.40	7	34,790	0.02%
2024/09/04	31.4	61.54	24	61.72	61.60	7.4	35,122	0.02%
2024/09/03	11	63.75	0	0.00	63.70	11	34,982	0.03%
2024/09/02	1.2	65.03	13	64.75	64.70	-11.8	35,440	-0.03%
2024/08/30	2.3	63.37	8.2	63.40	63.50	-5.9	35,175	-0.02%
2024/08/29	0.2	63.08	4	63.08	63.10	-3.8	34,965	-0.01%
2024/08/28	4	62.98	4.2	63.10	63.50	-0.2	35,037	0.00%
2024/08/27	12.1	63.02	3.5	63.10	63.10	8.6	35,592	0.02%
2024/08/26	8.2	63.73	45.4	63.84	63.90	-37.2	35,737	-0.10%
2024/08/23	7.3	61.25	22	61.30	61.50	-14.7	35,594	-0.04%
2024/08/22	11	61.19	20	61.30	61.40	-9	36,129	-0.02%
2024/08/21	3	61.43	6	61.75	61.90	-3	36,240	-0.01%
2024/08/20	9	61.44	3.8	61.59	61.70	5.2	36,204	0.01%
2024/08/19	6.3	62.60	8	62.86	62.30	-1.7	36,303	0.00%
2024/08/16	11.3	62.89	26.8	62.94	63.00	-15.4	36,294	-0.04%
2024/08/15	0	0.00	2.1	62.66	61.60	-2.1	36,204	-0.01%
2024/08/14	0.4	61.98	13.1	62.23	61.90	-12.7	36,250	-0.03%
2024/08/13	0	61.00	12.4	61.06	61.30	-12.4	36,302	-0.03%
2024/08/12	23.2	60.81	9	60.68	61.00	14.2	36,958	0.04%
2024/08/09	8	60.67	16.3	60.85	60.50	-8.3	37,786	-0.02%
2024/08/08	2.2	57.59	1.4	58.52	57.80	0.8	37,547	0.00%
2024/08/07	22.9	57.32	42	58.01	58.60	-19.1	38,115	-0.05%
2024/08/06	15.2	56.18	8.1	55.78	56.10	7.1	39,274	0.02%
2024/08/05	69.2	56.82	96.4	56.23	55.60	-27.1	39,111	-0.07%
2024/08/02	17.4	61.20	1.4	61.30	61.30	16	38,224	0.04%
2024/08/01	7.1	62.78	10.6	62.72	62.80	-3.5	38,033	-0.01%
2024/07/31	7	61.71	22.1	62.13	62.40	-15.1	38,121	-0.04%
2024/07/30	32	61.19	8	61.54	61.70	24	38,061	0.06%
2024/07/29	22.3	62.40	11.2	62.74	62.70	11.1	38,090	0.03%
2024/07/26	15.1	61.05	37.6	61.21	61.50	-22.5	38,182	-0.06%
2024/07/23	9.2	61.10	35.8	61.03	61.50	-26.6	38,469	-0.07%
2024/07/22	31.7	60.23	161.7	60.81	60.00	-130	38,329	-0.34%	大賣/鉅額交易
2024/07/19	26.2	62.51	103.9	62.81	62.60	-77.7	37,857	-0.21%	大賣/
2024/07/18	21.7	64.03	33.2	63.93	64.20	-11.5	37,382	-0.03%
2024/07/17	28	65.24	17.7	65.67	65.30	10.3	36,835	0.03%
2024/07/16	10	65.14	8.5	65.33	65.40	1.6	36,552	0.00%
2024/07/15	9.9	64.58	21.1	64.36	65.00	-11.2	36,512	-0.03%
2024/07/12	15.4	65.40	20.3	65.56	65.70	-5	36,287	-0.01%
2024/07/11	40.1	65.63	40.4	65.00	65.50	-0.3	35,940	0.00%
2024/07/10	9.8	63.31	52.2	63.29	63.60	-42.4	35,266	-0.12%
2024/07/09	25.5	62.12	6.7	62.47	62.10	18.8	34,893	0.05%
2024/07/08	10.9	61.96	4.3	62.26	62.30	6.7	34,605	0.02%
2024/07/05	0.4	60.90	25.3	61.15	61.30	-24.9	34,651	-0.07%
2024/07/04	27.1	61.04	33.5	60.99	60.70	-6.5	34,497	-0.02%
2024/07/03	38.5	59.88	81.1	60.93	61.50	-42.6	34,232	-0.12%
2024/07/02	7.2	58.02	2.9	58.25	58.20	4.3	33,097	0.01%
2024/07/01	52.6	57.60	4.2	57.71	58.10	48.4	33,019	0.15%
2024/06/28	63.2	58.94	5.6	59.08	59.00	57.6	32,062	0.18%
2024/06/27	30.2	58.53	18.5	58.85	59.10	11.7	31,576	0.04%
2024/06/26	18.4	59.48	6.3	59.44	59.50	12.1	31,070	0.04%
2024/06/25	2.1	60.16	5.2	60.30	60.50	-3.1	30,648	-0.01%
2024/06/24	14.1	59.83	32	60.09	60.30	-17.9	30,315	-0.06%
2024/06/21	30.2	60.05	30	60.15	60.10	0.2	30,135	0.00%
2024/06/20	3.1	59.90	122.8	60.05	60.10	-119.7	29,779	-0.40%	大賣/鉅額交易
2024/06/19	10.1	58.95	41.5	59.09	59.00	-31.4	29,664	-0.11%
2024/06/18	2.1	58.69	46.2	58.47	58.90	-44.1	29,908	-0.15%
2024/06/17	20.8	57.54	24	57.53	57.50	-3.2	29,757	-0.01%
2024/06/14	24.3	58.09	44.6	57.97	58.20	-20.3	29,773	-0.07%
2024/06/13	7.1	58.20	14	58.51	58.10	-6.9	29,821	-0.02%
2024/06/12	30.5	57.94	15.8	57.98	57.90	14.7	30,391	0.05%
2024/06/11	44.3	58.94	24	59.08	58.70	20.3	31,116	0.07%
2024/06/07	20.1	58.00	14.8	58.21	58.20	5.3	30,880	0.02%
2024/06/06	13.3	57.30	64.8	57.40	57.50	-51.5	31,074	-0.17%
2024/06/05	0.1	56.56	8	56.72	56.50	-8	31,223	-0.03%
2024/06/04	38.3	56.09	4	56.25	56.40	34.3	31,647	0.11%
2024/06/03	0.1	56.43	24.2	56.68	56.70	-24	31,675	-0.08%
2024/05/31	0.2	56.20	57.5	55.78	56.20	-57.3	31,663	-0.18%
2024/05/30	56.1	56.24	17.2	55.93	55.60	38.9	31,098	0.13%
2024/05/29	71	55.61	62.3	56.39	55.60	8.8	30,827	0.03%
2024/05/28	7.6	56.71	31.9	56.92	56.80	-24.3	30,409	-0.08%
2024/05/27	1.2	55.75	13.1	55.69	55.60	-11.9	30,154	-0.04%
2024/05/24	12.1	54.90	13.5	55.05	54.90	-1.5	30,085	0.00%
2024/05/23	36.6	54.78	5.3	54.76	54.80	31.3	30,107	0.10%
2024/05/22	3.3	55.68	2	55.80	56.00	1.3	29,852	0.00%
2024/05/21	8.5	55.02	16.6	55.15	55.40	-8.1	29,708	-0.03%
2024/05/20	2	55.95	258	55.90	56.00	-256	29,367	-0.87%	大賣/鉅額交易
2024/05/17	14.8	56.39	6.1	56.53	56.40	8.8	29,208	0.03%
2024/05/16	22.9	56.94	37.7	56.97	56.40	-14.8	29,050	-0.05%
2024/05/15	34.3	56.32	158.8	56.13	56.60	-124.6	28,227	-0.44%	大賣/鉅額交易
2024/05/14	359.4	54.42	8.6	54.81	54.30	350.8	27,245	1.29%	大買/鉅額交易
2024/05/13	8.1	55.18	272.3	56.29	55.10	-264.1	26,962	-0.98%	大賣/鉅額交易
2024/05/10	322.5	54.47	157.2	54.29	55.50	165.3	26,191	0.63%	大買/大賣/鉅額交易
2024/05/09	2.4	52.01	110.7	51.63	51.70	-108.3	24,534	-0.44%	大賣/鉅額交易
2024/05/08	0	0.00	3.7	50.88	50.90	-3.7	24,131	-0.02%
2024/05/07	1.3	50.86	2.3	50.86	50.90	-1	24,147	0.00%
2024/05/06	3.1	51.02	10.5	50.94	50.90	-7.4	24,031	-0.03%
2024/05/03	5.5	50.41	9.4	50.36	50.20	-3.9	23,755	-0.02%
2024/05/02	7.2	50.39	17.4	50.35	50.30	-10.2	23,703	-0.04%
2024/04/30	4	50.75	6.8	50.91	50.50	-2.8	23,517	-0.01%
2024/04/29	7	50.27	56	50.30	50.80	-49	23,098	-0.21%
2024/04/26	0	49.00	538.3	49.00	48.90	-538.2	22,340	-2.41%	大賣/鉅額交易
2024/04/25	20.2	48.52	1.5	48.53	48.55	18.7	22,428	0.08%
2024/04/24	59.1	49.16	10	49.34	49.25	49.1	22,385	0.22%
2024/04/23	28.1	48.64	9.4	48.83	48.75	18.6	22,603	0.08%
2024/04/22	0.4	48.03	36	48.20	48.40	-35.6	22,828	-0.16%
2024/04/19	23.2	47.54	33.5	47.40	47.45	-10.3	22,753	-0.05%
2024/04/18	21.1	47.58	17.8	48.23	48.45	3.3	22,431	0.01%
2024/04/17	30.5	47.84	0	0.00	47.90	30.5	22,340	0.14%
2024/04/16	41.6	47.99	13.1	48.09	47.85	28.6	22,176	0.13%
2024/04/15	20.4	48.82	4.1	49.00	48.95	16.3	21,808	0.07%
2024/04/12	91	49.23	12.8	49.01	49.05	78.3	21,657	0.36%
2024/04/11	20.1	49.51	13.6	49.69	49.70	6.6	21,353	0.03%
2024/04/10	24.2	48.92	4.8	48.93	48.75	19.4	20,845	0.09%
2024/04/09	2.6	49.24	59.5	49.10	49.45	-56.9	20,642	-0.28%
2024/04/08	1.3	48.15	10.8	48.22	48.35	-9.6	20,144	-0.05%
2024/04/03	31.9	48.22	7	48.26	48.05	24.8	20,142	0.12%
2024/04/02	1	48.85	4.5	48.76	48.95	-3.5	20,059	-0.02%
2024/04/01	2.1	48.98	8.2	49.01	48.95	-6.1	20,092	-0.03%
2024/03/29	2.2	48.63	7	48.49	48.65	-4.8	19,929	-0.02%
2024/03/28	4.2	48.08	1	48.10	48.25	3.2	19,806	0.02%
2024/03/27	2.2	48.15	5.3	48.15	48.20	-3.2	19,792	-0.02%
2024/03/26	89.1	48.22	65.1	48.11	48.35	24	19,800	0.12%
2024/03/25	494.7	48.06	40.3	48.11	48.10	454.4	19,822	2.29%	大買/鉅額交易
2024/03/22	18.3	48.86	52.1	48.66	48.55	-33.8	19,755	-0.17%
2024/03/21	5	48.35	556.2	48.29	48.55	-551.2	19,329	-2.85%	大賣/鉅額交易
2024/03/20	4.7	47.70	1.1	47.56	47.50	3.7	19,083	0.02%
2024/03/19	7.6	47.49	48.5	47.47	47.75	-40.9	19,384	-0.21%
2024/03/18	14	47.53	5.5	47.75	47.55	8.5	19,301	0.04%
2024/03/15	20.2	47.83	44.8	47.84	47.65	-24.7	19,158	-0.13%
2024/03/14	61.4	47.96	284.9	48.06	48.30	-223.5	18,269	-1.22%	大賣/鉅額交易
2024/03/13	521.7	46.75	25.2	46.70	46.80	496.5	17,370	2.86%	大買/鉅額交易
2024/03/12	214.6	46.10	31.4	46.34	46.50	183.1	17,141	1.07%	大買/鉅額交易
2024/03/11	70.3	46.10	594	46.16	46.05	-523.7	16,726	-3.13%	大賣/鉅額交易
2024/03/08	5.2	45.17	44.3	45.19	45.30	-39.1	16,215	-0.24%
2024/03/07	4.5	44.63	104	44.94	44.85	-99.5	15,741	-0.63%	大賣/
2024/03/06	51.8	44.66	3	44.65	44.55	48.8	15,652	0.31%
2024/03/05	10	44.73	1	44.85	44.65	9	15,917	0.06%
2024/03/04	7.3	44.67	18	44.71	44.65	-10.7	15,905	-0.07%
2024/03/01	113.9	44.70	1.4	44.83	44.65	112.5	15,930	0.71%	大買/鉅額交易
2024/02/29	188.2	44.72	151.4	44.93	45.05	36.8	15,994	0.23%	大買/大賣/
2024/02/27	85.1	44.38	0	0.00	44.30	85.1	15,657	0.54%
2024/02/26	11.7	44.34	0.5	44.50	44.30	11.2	15,576	0.07%
2024/02/23	44.2	44.49	1.6	44.81	44.45	42.6	15,466	0.28%
2024/02/22	6.1	44.78	1.4	44.74	44.90	4.7	15,679	0.03%
2024/02/21	27.1	44.83	16.3	44.85	44.75	10.8	15,691	0.07%
2024/02/20	2.3	44.91	15.5	45.00	45.10	-13.2	15,713	-0.08%
2024/02/19	121	44.99	84	44.69	45.00	37	15,792	0.23%	大買/
2024/02/16	2.2	44.49	17	44.49	44.55	-14.8	15,816	-0.09%
2024/02/15	243.7	44.09	7.5	44.25	44.05	236.1	15,933	1.48%	大買/鉅額交易
2024/02/05	14.1	43.85	6	43.91	43.90	8.1	15,847	0.05%
2024/02/02	19.1	44.14	0	0.00	44.10	19.1	15,646	0.12%
2024/02/01	0	0.00	3.3	44.45	44.45	-3.3	15,568	-0.02%
2024/01/31	11.1	43.94	6.2	44.07	44.15	4.9	15,471	0.03%
2024/01/30	47	44.11	1	44.10	43.90	46	15,388	0.30%
2024/01/29	20.1	44.25	2	44.45	44.40	18.1	15,324	0.12%
2024/01/26	6	44.34	14.2	44.47	44.50	-8.2	15,340	-0.05%
2024/01/25	3	44.25	2	44.30	44.35	1	15,366	0.01%
2024/01/24	9.3	44.12	0	0.00	44.20	9.3	15,325	0.06%
2024/01/23	0	0.00	9.1	44.07	44.20	-9.1	15,272	-0.06%
2024/01/22	1.3	43.93	1	44.00	43.85	0.3	15,315	0.00%
2024/01/19	3.3	43.31	5	43.64	43.80	-1.8	15,261	-0.01%
2024/01/18	11.3	43.36	1.1	43.26	43.30	10.2	15,132	0.07%
2024/01/17	53.9	43.50	7.1	43.46	43.30	46.8	14,958	0.31%
2024/01/16	52.5	43.93	2.1	43.95	44.00	50.4	14,499	0.35%
2024/01/15	15.2	44.52	2	44.55	44.45	13.2	14,262	0.09%
2024/01/12	11.4	44.53	0	0.00	44.50	11.4	14,417	0.08%
2024/01/11	29.2	44.58	8.1	44.65	44.60	21.1	14,442	0.15%
2024/01/10	2	44.75	1.9	44.89	44.70	0.1	14,537	0.00%
2024/01/09	8.1	44.90	1.6	45.04	44.75	6.5	14,551	0.04%
2024/01/08	2	45.25	7.1	45.43	45.10	-5.1	14,471	-0.04%
2024/01/05	3.1	44.80	0.2	44.99	44.85	2.9	14,492	0.02%
2024/01/04	8.7	44.83	1.6	44.88	44.70	7	14,633	0.05%
2024/01/03	20.6	44.89	2	45.00	44.95	18.6	14,958	0.12%
2024/01/02	4.5	45.41	3	45.45	45.50	1.5	14,818	0.01%
2023/12/29	3.2	45.63	21.6	45.74	45.75	-18.4	14,897	-0.12%
2023/12/28	8.2	45.65	60.2	45.66	45.80	-52	15,058	-0.35%
2023/12/27	3.5	45.42	110.1	45.45	45.45	-106.6	15,076	-0.71%	大賣/鉅額交易
2023/12/26	107	45.15	7	45.16	45.20	100	15,031	0.67%	大買/
2023/12/25	3.2	44.86	2.1	44.98	44.85	1.1	15,071	0.01%
2023/12/22	5.9	44.69	16.2	44.70	44.65	-10.3	15,129	-0.07%
2023/12/21	10.3	44.68	1	44.65	44.70	9.3	15,143	0.06%
2023/12/20	49.9	44.90	1	44.95	44.85	48.8	15,167	0.32%
2023/12/19	58.9	44.95	5.4	44.86	44.90	53.4	15,132	0.35%
2023/12/18	34.8	45.54	12.3	45.49	45.50	22.5	15,242	0.15%
2023/12/15	12.8	45.75	30	45.83	45.85	-17.2	15,385	-0.11%
2023/12/14	59.3	45.36	134.5	45.84	45.90	-75.2	15,090	-0.50%	大賣/
2023/12/13	21.3	44.69	5.6	44.66	44.70	15.7	14,626	0.11%
2023/12/12	31.5	44.69	68.3	44.75	44.75	-36.8	14,668	-0.25%
2023/12/11	19.2	44.85	0	0.00	44.85	19.2	14,610	0.13%
2023/12/08	15.5	44.88	2.1	44.85	44.85	13.5	14,513	0.09%
2023/12/07	122.9	45.22	5.2	45.08	45.00	117.8	14,380	0.82%	大買/鉅額交易
2023/12/06	11.1	45.56	1.5	45.51	45.45	9.6	14,160	0.07%
2023/12/05	14.2	45.52	2	45.45	45.55	12.2	14,051	0.09%
2023/12/04	0	0.00	0.8	46.10	46.25	-0.8	13,799	-0.01%
2023/12/01	7.9	46.14	21	46.00	46.05	-13.1	13,838	-0.09%
2023/11/30	1.5	45.87	115	46.47	46.50	-113.5	13,738	-0.83%	大賣/鉅額交易
2023/11/29	112.2	45.81	5.2	45.94	45.75	107	13,300	0.80%	大買/鉅額交易
2023/11/28	6	45.67	3.3	45.88	46.00	2.7	13,420	0.02%
2023/11/27	22.1	45.94	160.6	45.73	45.75	-138.4	13,497	-1.03%	大賣/鉅額交易
2023/11/24	142	46.10	8	46.28	46.30	134	13,412	1.00%	大買/鉅額交易
2023/11/22	63.5	46.10	43.4	46.20	46.30	20.1	13,527	0.15%
2023/11/21	6.1	46.03	61.1	46.16	46.15	-55	13,506	-0.41%
2023/11/20	99	45.56	9.5	45.73	45.70	89.5	13,372	0.67%
2023/11/17	5	45.84	145	45.88	45.80	-140	13,436	-1.04%	大賣/鉅額交易
2023/11/16	105	45.55	1	45.60	45.65	104	13,339	0.78%	大買/鉅額交易
2023/11/15	43.2	45.55	63	45.75	45.75	-19.8	13,178	-0.15%
2023/11/14	0.1	45.44	5	45.56	45.45	-4.9	12,979	-0.04%
2023/11/13	6	45.30	7.1	45.40	45.25	-1.1	12,936	-0.01%
2023/11/10	2	44.85	2	44.95	44.95	0	12,999	0.00%
2023/11/09	6.1	45.00	0.9	45.05	45.15	5.1	13,107	0.04%
2023/11/08	1.7	45.15	3	45.23	45.05	-1.3	13,393	-0.01%
2023/11/07	7.1	45.04	4	45.15	45.20	3.1	13,574	0.02%
2023/11/06	63.1	45.44	15.6	45.49	45.35	47.4	13,650	0.35%
2023/11/03	7	45.24	12.3	45.12	45.35	-5.3	13,730	-0.04%
2023/11/02	1.4	44.85	11.4	44.86	44.85	-10	13,962	-0.07%
2023/11/01	0	0.00	9.5	44.32	44.30	-9.5	13,947	-0.07%
2023/10/31	2	44.00	2.2	44.03	43.90	-0.2	14,171	0.00%
2023/10/30	14.1	43.86	0	0.00	43.95	14.1	14,634	0.10%
2023/10/27	2.1	44.07	25.1	44.20	44.20	-23	15,080	-0.15%
2023/10/26	27.7	43.81	2.2	43.91	43.85	25.5	15,462	0.16%
2023/10/25	1.2	44.27	3	44.25	44.15	-1.8	15,491	-0.01%
2023/10/24	11	44.06	0.3	44.25	44.15	10.7	15,975	0.07%
2023/10/23	16.4	44.19	5	44.21	44.10	11.4	16,353	0.07%
2023/10/20	16.1	44.22	3.5	44.74	44.70	12.6	16,283	0.08%
2023/10/19	3.2	44.98	14.1	45.21	45.10	-11	16,017	-0.07%
2023/10/18	0	0.00	13.5	45.49	45.60	-13.5	15,992	-0.08%
2023/10/17	5.2	45.22	0	0.00	45.25	5.2	15,862	0.03%
2023/10/16	2	45.25	3	45.18	45.50	-1	16,036	-0.01%
2023/10/13	15	45.49	2.3	45.65	45.30	12.7	16,348	0.08%
2023/10/12	0	0.00	18	46.08	46.15	-18	16,565	-0.11%
2023/10/11	1.5	45.25	59.7	45.61	45.95	-58.2	16,466	-0.35%
2023/10/06	5	44.50	7.3	44.35	44.55	-2.3	16,194	-0.01%
2023/10/05	15	43.80	2.5	44.09	44.05	12.6	16,381	0.08%
2023/10/04	27.6	43.65	1.3	43.83	43.55	26.2	16,486	0.16%
2023/10/03	17.9	44.06	14.1	44.15	44.00	3.8	16,314	0.02%
2023/10/02	6	44.55	10.3	44.50	44.50	-4.2	16,316	-0.03%
2023/09/28	6	44.75	3.2	44.78	44.55	2.8	16,601	0.02%
2023/09/27	3.5	44.33	2	44.50	44.60	1.5	16,568	0.01%
2023/09/26	14.2	44.50	3.2	44.61	44.45	11	16,547	0.07%
2023/09/25	10.2	44.73	2	44.75	44.85	8.2	16,456	0.05%
2023/09/22	11	44.77	0.6	44.90	44.70	10.4	16,512	0.06%
2023/09/21	37.5	44.93	1.2	44.81	44.90	36.3	16,526	0.22%
2023/09/20	18.2	45.86	0	0.00	45.70	18.2	16,348	0.11%
2023/09/19	1	46.30	6	46.44	46.35	-5	16,310	-0.03%
2023/09/18	1.7	46.41	0.1	46.45	46.40	1.7	16,393	0.01%
2023/09/15	4.7	46.63	7	46.67	46.65	-2.3	16,421	-0.01%
2023/09/14	3.1	46.75	11.6	46.81	46.90	-8.5	16,289	-0.05%
2023/09/13	8	46.64	18	46.68	46.75	-10	16,345	-0.06%
2023/09/12	0	46.50	15.5	46.65	46.65	-15.5	16,622	-0.09%
2023/09/11	1.8	46.16	5	46.31	46.55	-3.2	16,620	-0.02%
2023/09/08	2	46.00	1	45.90	46.30	1	16,744	0.01%
2023/09/07	5	45.61	1	45.70	45.70	4	17,001	0.02%
2023/09/06	5.2	45.96	3.1	45.90	45.80	2.1	17,246	0.01%
2023/09/05	0.2	46.45	4	46.50	46.45	-3.8	17,354	-0.02%
2023/09/04	0.5	46.40	7	46.58	46.65	-6.5	17,791	-0.04%
2023/09/01	2.1	46.50	15.2	46.37	46.60	-13.1	18,058	-0.07%
2023/08/31	12	45.68	3	45.67	45.60	9	17,967	0.05%
2023/08/30	2.1	46.05	12.1	45.96	46.10	-10	18,138	-0.06%
2023/08/29	3	45.77	12	45.84	46.05	-9	18,240	-0.05%
2023/08/28	17	45.26	3	45.07	45.40	14	18,361	0.08%
2023/08/25	4	44.36	2.4	44.39	44.50	1.6	19,481	0.01%
2023/08/24	11.2	44.46	5	44.37	44.65	6.2	19,716	0.03%
2023/08/23	17.4	44.65	3	44.95	44.70	14.4	20,015	0.07%
2023/08/22	7.5	44.94	2.3	45.12	45.00	5.2	20,119	0.03%
2023/08/21	1	45.30	18.3	45.39	45.40	-17.2	20,286	-0.08%
2023/08/18	10.2	45.29	12	45.15	45.20	-1.8	20,446	-0.01%
2023/08/17	2	44.88	4	45.07	45.30	-2	20,594	-0.01%
2023/08/16	5	44.94	6.5	44.85	45.10	-1.4	20,645	-0.01%
2023/08/15	3.1	45.43	10	45.45	45.40	-6.9	21,046	-0.03%
2023/08/14	27.6	45.29	8.4	45.09	45.40	19.2	21,344	0.09%
2023/08/11	6	46.78	0.2	46.40	46.45	5.8	21,395	0.03%
2023/08/10	4	46.52	7.2	46.53	46.60	-3.2	21,437	-0.01%
2023/08/09	24.5	46.61	7	46.46	46.45	17.5	21,514	0.08%
2023/08/08	4	47.05	23.6	46.90	47.05	-19.6	21,727	-0.09%
2023/08/07	3	46.53	3	46.62	46.45	0	21,777	0.00%
2023/08/04	1	46.30	12.9	46.38	46.30	-11.9	21,795	-0.05%
2023/08/02	20.7	46.21	10.1	46.51	46.20	10.6	21,721	0.05%
2023/08/01	10.8	46.85	82.4	46.70	47.25	-71.6	21,359	-0.34%
2023/07/31	14.2	45.88	7.2	45.88	45.75	7	20,808	0.03%
2023/07/28	24.3	45.73	1	45.70	45.75	23.3	20,486	0.11%
2023/07/27	1.3	45.98	19.8	45.87	46.00	-18.6	20,452	-0.09%
2023/07/26	2	45.28	36.1	45.15	45.35	-34.1	20,136	-0.17%
2023/07/25	0	0.00	8.1	44.45	44.55	-8.1	19,903	-0.04%
2023/07/24	11.5	44.11	1	44.15	44.20	10.4	19,925	0.05%
2023/07/21	4.6	44.45	49	44.72	44.40	-44.4	20,007	-0.22%
2023/07/20	3.3	44.71	207	44.75	44.75	-203.8	20,025	-1.02%	大賣/鉅額交易
2023/07/19	5.9	44.44	5	44.61	44.50	0.9	19,914	0.00%
2023/07/18	2.2	45.13	31.5	45.06	45.05	-29.4	19,807	-0.15%
2023/07/17	11.2	44.81	32	44.67	45.00	-20.8	19,538	-0.11%
2023/07/14	5.7	43.98	18.2	44.00	44.10	-12.5	19,244	-0.06%
2023/07/13	228.4	43.70	25.2	44.22	43.60	203.2	19,219	1.06%	大買/鉅額交易
2023/07/12	16.5	43.69	37.2	43.93	44.00	-20.8	19,104	-0.11%
2023/07/11	8.1	43.59	57.6	43.70	43.60	-49.5	19,068	-0.26%
2023/07/10	7.8	42.68	8.2	42.82	42.65	-0.4	19,014	0.00%
2023/07/07	11.9	42.16	2.2	42.26	42.25	9.7	18,995	0.05%
2023/07/06	36.7	42.72	1.6	42.77	42.50	35.1	18,948	0.19%
2023/07/05	1.3	43.40	7.7	43.39	43.20	-6.4	18,679	-0.03%
2023/07/04	22.1	43.09	0.2	43.35	43.05	21.9	18,804	0.12%
2023/07/03	3.5	43.24	3	43.28	43.30	0.5	18,884	0.00%
2023/06/30	17.5	43.29	3.6	43.40	43.15	13.9	19,065	0.07%
2023/06/29	14.7	43.52	74	43.71	43.40	-59.3	19,023	-0.31%
2023/06/28	12.9	43.57	9.1	43.56	43.65	3.8	18,959	0.02%
2023/06/27	24.1	44.08	15.5	44.10	44.15	8.6	18,865	0.05%
2023/06/26	23.3	44.06	41.7	44.15	44.05	-18.4	18,810	-0.10%
2023/06/21	3.3	44.37	3.2	44.43	44.40	0.1	18,796	0.00%
2023/06/20	2	44.18	3.4	44.24	44.35	-1.4	18,939	-0.01%
2023/06/19	23.6	43.77	5	43.87	43.90	18.6	19,245	0.10%
2023/06/16	39	44.03	38.3	44.15	43.90	0.7	19,296	0.00%
2023/06/15	7.1	44.38	7.2	44.40	44.35	-0.1	19,510	0.00%
2023/06/14	5.1	44.50	7	44.58	44.60	-2	19,815	-0.01%
2023/06/13	27.1	44.04	3.6	44.03	44.10	23.5	20,165	0.12%
2023/06/12	48.2	44.23	3.3	44.14	44.05	44.9	20,040	0.22%
2023/06/09	19.4	44.47	8.1	44.50	44.60	11.3	20,220	0.06%
2023/06/08	61.8	44.77	4.5	44.86	44.60	57.2	20,265	0.28%
2023/06/07	8	45.18	11.2	45.15	45.40	-3.2	20,307	-0.02%
2023/06/06	3.2	45.27	30.1	45.30	45.25	-26.9	20,210	-0.13%
2023/06/05	22.2	45.29	28.2	45.38	45.25	-6	20,213	-0.03%
2023/06/02	9.4	44.20	65.1	44.21	44.45	-55.8	19,891	-0.28%
2023/06/01	38.6	43.96	4.2	44.34	44.00	34.4	19,911	0.17%
2023/05/31	7.3	44.40	2	44.73	44.30	5.3	19,733	0.03%
2023/05/30	11.1	44.69	2	44.65	44.50	9.1	18,585	0.05%
2023/05/29	7.1	44.97	35	45.25	44.75	-27.9	18,760	-0.15%
2023/05/26	10.3	43.97	3	43.98	43.90	7.3	18,509	0.04%
2023/05/25	19.8	44.10	5.6	44.26	44.05	14.2	18,466	0.08%
2023/05/24	8.4	44.46	6	44.44	44.80	2.4	18,428	0.01%
2023/05/23	4.4	45.06	8.3	45.23	44.80	-3.9	18,451	-0.02%
2023/05/22	13.2	45.32	10.5	45.20	45.15	2.7	18,615	0.01%
2023/05/19	38.9	45.04	34	44.99	45.15	4.9	18,867	0.03%
2023/05/18	2	44.38	107.2	44.34	44.40	-105.2	18,393	-0.57%	大賣/鉅額交易
2023/05/17	95.8	43.55	13.8	43.79	43.95	82	18,294	0.45%
2023/05/16	7.1	43.44	19.3	43.61	43.60	-12.2	18,227	-0.07%
2023/05/15	11	43.32	40.3	43.28	43.35	-29.3	18,107	-0.16%
2023/05/12	132.6	42.80	7.3	43.24	42.65	125.3	18,034	0.69%	大買/鉅額交易
2023/05/11	1.2	43.28	64.3	43.53	43.70	-63.1	17,729	-0.36%
2023/05/10	21.1	43.00	5.1	42.91	43.05	16	17,471	0.09%
2023/05/09	0.1	43.30	13.9	43.27	43.50	-13.8	17,476	-0.08%
2023/05/08	6.3	42.87	266.4	42.95	43.05	-260.1	17,565	-1.48%	大賣/鉅額交易
2023/05/05	0.5	42.50	1	42.45	42.65	-0.5	17,742	0.00%
2023/05/04	0.1	42.35	18.2	42.27	42.50	-18.1	18,392	-0.10%
2023/05/03	23.5	42.21	4.1	42.35	42.40	19.4	18,694	0.10%
2023/05/02	6.1	42.11	10.9	42.24	42.50	-4.9	19,081	-0.03%
2023/04/28	4.1	42.18	3	42.17	42.45	1.1	19,559	0.01%
2023/04/27	6.1	42.10	4.4	42.27	42.25	1.7	19,728	0.01%
2023/04/26	197	42.21	1	42.35	42.35	196	19,928	0.98%	大買/鉅額交易
2023/04/25	3.3	42.65	5.8	42.60	42.60	-2.4	20,081	-0.01%
2023/04/24	5.1	42.50	2	42.50	42.65	3.1	20,163	0.02%
2023/04/21	4.2	42.53	2	42.60	42.70	2.2	20,326	0.01%
2023/04/20	1	42.60	1.6	42.70	42.95	-0.6	20,474	0.00%
2023/04/19	7.3	42.81	2	42.95	42.75	5.3	21,138	0.02%
2023/04/18	2	43.07	1.2	42.97	43.10	0.8	21,287	0.00%
2023/04/17	11.1	43.05	4	43.03	43.20	7.1	21,528	0.03%
2023/04/14	5.1	42.69	25.6	42.90	43.15	-20.5	21,676	-0.09%
2023/04/13	20.1	42.56	4.2	42.63	42.60	15.8	21,991	0.07%
2023/04/12	3	42.85	22.2	42.90	42.95	-19.2	23,366	-0.08%
2023/04/11	5	42.56	3.8	42.54	42.65	1.3	23,436	0.01%
2023/04/10	1	42.50	7	42.51	42.55	-6	23,472	-0.03%
2023/04/07	8.1	42.23	28.4	42.25	42.25	-20.3	23,431	-0.09%
2023/04/06	21	41.69	36	41.70	42.00	-15	23,302	-0.06%
2023/03/31	3	41.67	7	41.86	41.80	-4	23,594	-0.02%
2023/03/30	3.5	41.60	1.6	41.73	41.60	2	23,594	0.01%
2023/03/29	3.3	41.83	33	41.69	41.85	-29.7	23,677	-0.13%
2023/03/28	3.1	41.57	26.2	41.58	41.55	-23.1	23,992	-0.10%
2023/03/27	15.1	41.08	4	41.26	41.35	11.1	24,166	0.05%
2023/03/24	8.1	41.33	14.5	41.30	41.30	-6.5	24,527	-0.03%
2023/03/23	19.3	41.26	34.6	41.44	41.55	-15.2	24,585	-0.06%
2023/03/22	64.1	41.18	18	41.21	41.35	46.1	24,551	0.19%
2023/03/21	26.2	40.85	17.1	40.79	40.75	9.1	24,426	0.04%
2023/03/20	77.8	40.23	7.1	40.38	40.20	70.7	24,598	0.29%
2023/03/17	12.3	41.00	4.1	41.09	41.00	8.2	24,387	0.03%
2023/03/16	46.3	40.67	32	40.70	40.50	14.3	24,373	0.06%
2023/03/15	8.3	41.71	1.2	41.86	41.50	7	24,276	0.03%
2023/03/14	33.7	41.65	62	41.65	41.55	-28.4	24,661	-0.11%
2023/03/13	52.4	42.22	11.2	42.13	42.30	41.1	24,935	0.16%
2023/03/10	81	42.83	32.3	42.77	42.70	48.7	25,078	0.19%
2023/03/09	1.1	43.64	3.1	43.60	43.65	-1.9	25,129	-0.01%
2023/03/08	31.2	43.45	7.4	43.52	43.75	23.8	25,940	0.09%
2023/03/07	1.1	43.56	15.1	43.71	43.75	-14	26,525	-0.05%
2023/03/06	25	43.48	13	43.44	43.60	12	26,702	0.04%
2023/03/03	12.6	42.98	8.2	42.98	42.90	4.4	26,792	0.02%
2023/03/02	1.1	42.77	16	43.08	43.00	-14.9	26,977	-0.06%
2023/03/01	27	42.79	11.1	42.94	42.75	15.9	27,137	0.06%
2023/02/24	3.1	43.35	0.1	43.50	43.45	3	26,962	0.01%
2023/02/23	18	43.33	24.7	43.33	43.30	-6.7	26,909	-0.02%
2023/02/22	36.6	43.33	21.2	43.27	43.35	15.4	26,842	0.06%
2023/02/21	10.1	43.89	4.8	43.84	43.85	5.3	26,799	0.02%
2023/02/20	28	44.36	14.3	44.35	44.45	13.8	26,879	0.05%
2023/02/17	12.7	43.91	21.1	43.81	44.00	-8.5	26,840	-0.03%
2023/02/16	2.1	43.17	4.3	43.19	43.05	-2.2	26,950	-0.01%
2023/02/15	34.3	43.35	3.1	43.31	42.95	31.3	27,722	0.11%
2023/02/14	5	43.46	20	43.37	43.60	-15	27,665	-0.05%
2023/02/13	6.9	42.56	7.5	42.62	42.90	-0.6	27,674	0.00%
2023/02/10	12.2	42.59	1	42.60	42.65	11.2	27,777	0.04%
2023/02/09	9.6	42.61	2	42.70	42.60	7.6	27,815	0.03%
2023/02/08	3.3	42.79	1	42.90	42.85	2.3	27,871	0.01%
2023/02/07	2	42.93	8	43.14	42.80	-6	27,990	-0.02%
2023/02/06	19.5	42.81	12.8	42.79	42.65	6.7	28,020	0.02%
2023/02/03	38.1	43.42	7	43.47	43.30	31.1	27,859	0.11%
2023/02/02	4.2	43.83	37	43.71	44.05	-32.8	27,739	-0.12%
2023/02/01	1.2	42.97	11	42.98	43.00	-9.8	27,346	-0.04%
2023/01/31	4.1	42.67	14.3	42.68	42.55	-10.3	27,273	-0.04%
2023/01/30	27.8	42.52	37.1	42.78	42.70	-9.3	27,171	-0.03%
2023/01/17	5.7	41.86	17.4	41.97	42.00	-11.7	26,752	-0.04%
2023/01/16	20.9	41.87	10.3	41.86	41.75	10.6	26,590	0.04%
2023/01/13	3.3	41.95	19	42.05	41.80	-15.7	27,003	-0.06%
2023/01/12	3.1	41.73	16	41.77	41.70	-13	27,100	-0.05%
2023/01/11	33.2	41.52	24.2	41.56	41.40	9	27,226	0.03%
2023/01/10	17	41.55	8	41.64	41.70	8.9	27,398	0.03%
2023/01/09	10.3	41.83	80	41.65	42.00	-69.7	27,590	-0.25%
2023/01/06	6.2	40.50	40.1	40.61	40.75	-34	27,378	-0.12%
2023/01/05	12.7	40.14	12.7	40.22	40.25	0	28,347	0.00%
2023/01/04	7	39.99	11	40.04	39.95	-4	28,290	-0.01%
2023/01/03	20.7	39.91	17.2	39.93	39.95	3.4	28,532	0.01%
2022/12/30	74.7	40.01	205.1	39.98	40.00	-130.4	28,201	-0.46%	大賣/鉅額交易
2022/12/29	27.7	40.23	22.5	40.19	40.10	5.2	26,812	0.02%
2022/12/28	9.2	40.80	21	40.89	40.65	-11.8	27,146	-0.04%
2022/12/27	7.1	41.15	10.1	41.22	41.15	-3	27,356	-0.01%
2022/12/26	46.1	40.99	4.8	41.05	41.00	41.3	27,657	0.15%
2022/12/23	25.1	41.02	62.2	41.11	41.15	-37.1	28,154	-0.13%
2022/12/22	15.6	40.03	10.7	40.25	40.40	5	28,137	0.02%
2022/12/21	23.4	39.95	3.1	39.99	40.00	20.3	28,540	0.07%
2022/12/20	30.4	40.06	6	40.10	40.15	24.4	28,645	0.09%
2022/12/19	4.5	40.21	4.6	40.30	40.15	-0.1	28,562	0.00%
2022/12/16	27.3	40.24	0	40.40	40.20	27.3	28,483	0.10%
2022/12/15	24.5	40.52	6	40.61	40.60	18.4	28,536	0.06%
2022/12/14	37.7	40.97	3	40.88	40.90	34.7	28,476	0.12%
2022/12/13	1.3	40.90	9	41.12	40.95	-7.7	28,389	-0.03%
2022/12/12	29.5	40.36	8.2	40.41	41.00	21.3	28,282	0.08%
2022/12/09	29.5	40.98	6.1	41.22	41.10	23.4	28,268	0.08%
2022/12/08	34.9	40.93	0	41.00	40.75	34.9	28,141	0.12%
2022/12/07	11	41.59	1.3	41.94	41.40	9.7	28,225	0.03%
2022/12/06	72.9	41.84	46.4	41.92	41.40	26.5	28,216	0.09%
2022/12/05	64.2	42.96	5.2	42.88	42.85	59.1	27,965	0.21%
2022/12/02	33.8	43.96	12	43.93	44.00	21.8	27,585	0.08%
2022/12/01	24.8	44.18	42.2	44.11	44.15	-17.4	27,673	-0.06%
2022/11/30	46.4	43.67	42.2	43.58	43.55	4.2	27,240	0.02%
2022/11/29	17.5	41.80	178.4	42.63	43.45	-160.9	26,436	-0.61%	大賣/鉅額交易
2022/11/28	21.1	41.99	65.1	42.23	42.00	-44	26,038	-0.17%
2022/11/25	19.2	42.66	2.2	42.87	42.55	17	26,098	0.06%
2022/11/24	17	42.58	11.5	42.77	42.55	5.5	26,129	0.02%
2022/11/23	3	42.73	12.8	42.61	42.75	-9.8	26,779	-0.04%
2022/11/22	2.2	41.81	3	42.07	42.20	-0.9	26,833	0.00%
2022/11/21	6	42.03	26	41.96	42.10	-20	26,610	-0.08%
2022/11/18	1.7	41.82	11	41.95	41.90	-9.3	26,485	-0.03%
2022/11/17	7.3	41.30	3	41.47	41.55	4.3	26,412	0.02%
2022/11/16	63.5	42.02	5.1	42.21	41.70	58.4	26,379	0.22%
2022/11/15	9.6	42.07	4.1	42.23	42.40	5.5	26,222	0.02%
2022/11/14	46.1	41.85	10.1	41.83	41.75	36	25,892	0.14%
2022/11/11	15.3	40.91	252.2	41.82	41.90	-236.9	25,414	-0.93%	大賣/鉅額交易
2022/11/10	4	39.74	11	39.67	39.65	-7	24,727	-0.03%
2022/11/09	18.2	40.04	15.2	40.07	40.15	3	24,595	0.01%
2022/11/08	14	39.63	5	39.72	39.70	9	24,398	0.04%
2022/11/07	4.1	39.27	29.5	39.30	39.55	-25.4	24,294	-0.10%
2022/11/04	1.3	38.59	9	38.89	38.95	-7.7	24,403	-0.03%
2022/11/03	1	38.40	15.2	38.67	38.85	-14.2	24,406	-0.06%
2022/11/02	5.5	37.85	19	38.35	38.50	-13.5	24,309	-0.06%
2022/11/01	8.2	38.01	4	37.86	38.10	4.2	24,291	0.02%
2022/10/31	30.1	37.90	5	37.92	37.80	25.1	24,394	0.10%
2022/10/28	39.2	38.31	12.2	38.26	38.25	27	24,292	0.11%
2022/10/27	31	38.66	9	38.85	38.50	22	24,119	0.09%
2022/10/26	13.8	38.42	50.6	38.39	38.50	-36.9	24,305	-0.15%
2022/10/25	10.2	37.41	28.2	37.40	37.50	-18	24,108	-0.07%
2022/10/24	33.6	37.04	36	37.14	37.00	-2.4	24,068	-0.01%
2022/10/21	86.5	36.75	30	36.69	36.55	56.5	24,012	0.24%
2022/10/20	36.3	37.55	16	37.68	37.85	20.3	23,418	0.09%
2022/10/19	44.3	38.07	16	38.30	38.30	28.3	23,093	0.12%
2022/10/18	41	37.98	14.5	38.10	38.15	26.5	22,896	0.12%
2022/10/17	29.8	37.19	16	37.46	37.65	13.8	22,912	0.06%
2022/10/14	29.2	37.88	22	38.22	37.65	7.2	22,757	0.03%
2022/10/13	177	37.86	9	37.60	37.45	168	22,489	0.75%	大買/鉅額交易
2022/10/12	18.3	39.47	7	39.62	39.55	11.3	21,438	0.05%
2022/10/11	24.7	39.66	13.5	39.74	39.60	11.2	21,428	0.05%
2022/10/07	4.1	40.75	4	40.59	40.50	0.1	21,263	0.00%
2022/10/06	5.4	40.79	1	40.85	40.80	4.4	21,251	0.02%
2022/10/05	8.3	40.81	11.1	40.97	40.75	-2.8	21,353	-0.01%
2022/10/04	11.4	39.16	17.3	39.46	39.55	-5.9	21,088	-0.03%
2022/10/03	35.1	39.12	7	39.07	39.00	28.1	20,804	0.14%
2022/09/30	38.1	39.43	2	39.75	39.95	36.1	20,796	0.17%
2022/09/29	11.4	39.97	4	39.98	40.15	7.4	20,805	0.04%
2022/09/28	81.5	40.09	43.3	39.80	39.80	38.2	20,810	0.18%
2022/09/27	39.2	41.12	4	41.39	40.95	35.2	20,639	0.17%
2022/09/26	21.8	41.38	10	41.73	41.50	11.8	21,366	0.06%
2022/09/23	7.1	42.02	6	42.06	42.10	1.1	21,834	0.01%
2022/09/22	61.8	41.47	36	41.61	41.65	25.8	22,219	0.12%
2022/09/21	28.6	42.66	0	0.00	42.55	28.6	22,120	0.13%
2022/09/20	0.2	43.06	2	43.10	43.05	-1.8	22,130	-0.01%
2022/09/19	10.3	42.79	1.9	42.95	42.75	8.4	22,164	0.04%
2022/09/16	6.2	42.72	2	42.85	42.80	4.2	22,159	0.02%
2022/09/15	9.1	42.84	11	43.18	43.10	-2	22,064	-0.01%
2022/09/14	29.2	42.71	6	42.95	42.85	23.2	22,111	0.11%
2022/09/13	21.2	43.84	8.1	43.91	43.65	13.1	22,175	0.06%
2022/09/12	5	43.76	60	43.82	44.05	-55	22,134	-0.25%
2022/09/08	22.5	43.14	26	43.11	43.15	-3.5	22,224	-0.02%
2022/09/07	94.2	43.34	1	43.20	43.15	93.2	22,064	0.42%
2022/09/06	5.1	44.42	4	44.33	44.25	1.1	21,669	0.01%
2022/09/05	8.5	44.01	0.2	44.30	44.05	8.3	21,726	0.04%
2022/09/02	11.5	44.10	1	44.05	44.05	10.5	21,799	0.05%
2022/09/01	9.4	44.14	15	44.49	44.55	-5.6	21,565	-0.03%
2022/08/31	10.3	44.46	5.2	44.60	44.55	5.2	21,355	0.02%
2022/08/30	182.5	44.58	2	44.65	44.45	180.5	21,176	0.85%	大買/鉅額交易
2022/08/29	16.8	45.55	4	45.53	45.60	12.8	20,453	0.06%
2022/08/26	1	46.70	1	46.90	46.75	0	20,276	0.00%
2022/08/25	10	46.60	10	46.60	46.55	0	20,411	0.00%
2022/08/24	3.5	46.42	50	46.55	46.35	-46.5	20,674	-0.23%
2022/08/23	18.4	46.36	4	46.35	46.35	14.4	21,202	0.07%
2022/08/22	35.3	46.98	0	0.00	46.85	35.3	21,431	0.16%
2022/08/19	3.2	47.15	1	47.35	47.50	2.2	21,698	0.01%
2022/08/18	9.2	47.12	7.1	47.14	47.25	2.1	22,138	0.01%
2022/08/17	9.2	47.17	0	0.00	47.45	9.2	22,675	0.04%
2022/08/16	8.1	47.14	1.2	47.18	47.10	6.9	22,832	0.03%
2022/08/15	45.7	47.36	1	47.45	47.30	44.7	22,986	0.19%
2022/08/12	82	47.22	5	47.09	47.25	77	23,091	0.33%
2022/08/11	9	46.86	12.6	47.03	47.20	-3.6	23,318	-0.02%
2022/08/10	3.1	46.14	1	46.35	46.40	2.1	23,541	0.01%
2022/08/09	2	46.08	2	46.44	46.10	0	23,832	0.00%
2022/08/08	7	45.99	4.2	45.86	46.15	2.8	24,081	0.01%
2022/08/05	1.2	45.53	12	45.65	45.75	-10.8	24,454	-0.04%
2022/08/04	4	44.76	0.2	45.05	44.85	3.9	24,900	0.02%
2022/08/03	8.3	44.71	0.6	44.90	44.95	7.7	25,328	0.03%
2022/08/02	32.8	44.65	0.4	45.15	44.85	32.3	25,763	0.13%
2022/08/01	11.2	45.34	0	0.00	45.45	11.2	25,797	0.04%
2022/07/29	4.4	45.72	0	0.00	45.50	4.4	25,923	0.02%
2022/07/28	2.3	45.61	4	45.64	45.80	-1.7	26,137	-0.01%
2022/07/27	15.3	45.25	2	45.10	45.25	13.3	26,025	0.05%
2022/07/26	3.3	45.66	2	45.65	45.60	1.3	25,939	0.01%
2022/07/25	0.1	45.19	14	45.52	45.55	-13.9	25,920	-0.05%
2022/07/22	1.3	44.86	0	0.00	45.00	1.3	26,096	0.01%
2022/07/21	11.2	44.67	10.6	44.99	45.05	0.6	25,997	0.00%
2022/07/20	5.3	45.33	3.8	45.62	44.90	1.5	25,840	0.01%
2022/07/19	2.2	44.96	1	44.90	44.95	1.2	25,852	0.00%
2022/07/18	2	44.88	6	45.12	45.20	-4	25,908	-0.02%
2022/07/15	8	44.33	23	44.16	44.15	-15	25,818	-0.06%
2022/07/14	8.2	45.10	0	0.00	45.00	8.2	25,713	0.03%
2022/07/13	4	45.26	12	45.40	45.50	-8	25,681	-0.03%
2022/07/12	32.8	44.14	2	44.05	43.80	30.8	25,547	0.12%
2022/07/11	4.1	44.97	10.2	45.13	45.05	-6.1	25,405	-0.02%
2022/07/08	15.7	45.08	2	44.93	44.80	13.7	25,391	0.05%
2022/07/07	28.1	44.49	19	45.32	45.05	9.1	25,204	0.04%
2022/07/06	20.3	45.30	6	45.18	44.95	14.3	24,767	0.06%
2022/07/05	5.3	46.24	17.4	46.64	46.75	-12.1	24,464	-0.05%
2022/07/04	78.5	45.42	37.5	45.47	45.50	41	24,130	0.17%
2022/07/01	18.6	50.01	25	49.85	49.70	-6.4	23,435	-0.03%
2022/06/30	41	51.55	14.3	51.25	50.90	26.7	22,938	0.12%
2022/06/29	12.2	52.59	0	0.00	52.80	12.2	22,573	0.05%
2022/06/28	3	53.70	9.2	53.81	53.80	-6.2	22,282	-0.03%
2022/06/27	12	53.75	12	53.73	53.50	0	22,246	0.00%
2022/06/24	2	53.35	5	53.74	53.40	-3	22,146	-0.01%
2022/06/23	16	52.72	2	52.65	53.00	14	22,070	0.06%
2022/06/22	6.2	53.21	2.8	53.25	53.00	3.5	21,859	0.02%
2022/06/21	0	0.00	15.3	54.03	54.20	-15.3	21,818	-0.07%
2022/06/20	14	52.31	3	53.83	51.80	11	21,646	0.05%
2022/06/17	3.7	52.99	1	53.30	53.00	2.7	21,328	0.01%
2022/06/16	4	53.82	2	54.40	53.70	2	21,114	0.01%
2022/06/15	10	53.54	10	53.81	53.60	0	21,307	0.00%
2022/06/14	13.1	53.44	8	53.46	53.40	5.1	21,655	0.02%
2022/06/13	14	53.34	17	53.76	53.80	-3	21,737	-0.01%
2022/06/10	2	54.45	6	54.48	54.80	-4	21,637	-0.02%
2022/06/09	0.2	55.00	0	0.00	54.80	0.2	21,695	0.00%
2022/06/08	0	0.00	9	54.98	54.80	-9	21,644	-0.04%
2022/06/07	3.2	54.89	5	54.90	54.80	-1.8	21,762	-0.01%
2022/06/06	1	54.60	14	54.77	54.80	-13	21,784	-0.06%
2022/06/02	8.2	54.30	3	54.47	54.50	5.1	22,417	0.02%
2022/06/01	15.2	54.95	7.5	54.92	54.70	7.7	22,979	0.03%
2022/05/31	16	54.43	47.3	54.56	55.70	-31.3	22,896	-0.14%
2022/05/30	10.4	53.85	20.2	53.75	54.00	-9.8	22,429	-0.04%
2022/05/27	1	52.80	10	52.45	52.60	-9	22,288	-0.04%
2022/05/26	21.1	51.78	12	52.04	51.50	9.1	22,215	0.04%
2022/05/25	37.7	51.17	11	51.47	51.40	26.7	22,592	0.12%
2022/05/24	41.1	52.33	6	52.23	52.00	35.1	22,536	0.16%
2022/05/23	13.5	52.32	6	52.48	52.30	7.5	22,330	0.03%
2022/05/20	2.5	53.36	7	53.29	52.90	-4.5	22,422	-0.02%
2022/05/19	20.4	52.81	3.1	52.93	52.70	17.3	22,386	0.08%
2022/05/18	11.1	53.46	13.1	53.88	54.10	-2	22,267	-0.01%
2022/05/17	20	52.73	8	52.61	52.60	12	22,037	0.05%
2022/05/16	30.6	53.30	78	53.28	53.20	-47.4	21,829	-0.22%
2022/05/13	22	54.12	11.4	54.56	54.30	10.6	21,687	0.05%
2022/05/12	22.6	54.81	14	54.97	54.10	8.6	21,631	0.04%
2022/05/11	32.4	56.51	11	56.36	56.20	21.4	21,071	0.10%
2022/05/10	18.9	57.85	3.5	57.96	58.00	15.4	20,754	0.07%
2022/05/09	25.5	59.21	15	59.50	58.70	10.5	20,458	0.05%
2022/05/06	6.1	61.10	41.1	61.16	61.20	-35	20,385	-0.17%
2022/05/05	28.9	62.86	111	62.43	62.30	-82.1	20,764	-0.40%	大賣/
2022/05/04	1	62.50	8.1	62.74	62.90	-7.1	20,627	-0.03%
2022/05/03	4	62.13	4.1	62.10	62.30	-0.1	21,465	0.00%
2022/04/29	1	62.70	2	62.30	62.50	-1	21,850	0.00%
2022/04/28	10.5	61.63	5	61.94	62.10	5.5	22,381	0.02%
2022/04/27	111.2	62.49	1.3	62.84	62.00	109.9	22,558	0.49%	大買/鉅額交易
2022/04/26	12	63.62	7	63.89	64.00	5	22,855	0.02%
2022/04/25	1	62.90	10	63.65	63.80	-9	23,163	-0.04%
2022/04/22	5.1	63.78	0.1	63.67	64.20	5	23,431	0.02%
2022/04/21	11	63.28	2	63.60	63.90	9	24,414	0.04%
2022/04/20	5	63.20	2.1	63.39	63.90	2.9	25,839	0.01%
2022/04/19	1	62.70	2	63.40	62.70	-1	26,378	0.00%
2022/04/18	14.2	63.03	24	63.10	62.80	-9.8	27,777	-0.04%
2022/04/15	15.7	63.95	4	64.10	64.00	11.7	27,751	0.04%
2022/04/14	3.3	64.77	13.3	64.87	64.70	-10.1	27,884	-0.04%
2022/04/13	5	65.32	4	65.30	65.40	1	27,974	0.00%
2022/04/12	1	64.50	26.5	64.55	64.90	-25.5	27,981	-0.09%
2022/04/11	28	65.21	23	64.64	64.80	5	28,013	0.02%
2022/04/08	10.2	64.61	7	64.79	65.00	3.2	28,067	0.01%
2022/04/07	19.8	65.13	9	64.70	64.80	10.8	28,116	0.04%
2022/04/06	7	65.03	13	65.08	65.50	-6	28,488	-0.02%
2022/04/01	8	64.39	10	64.74	65.00	-2	28,650	-0.01%
2022/03/31	3	64.43	2	64.60	64.50	1	28,580	0.00%
2022/03/30	2.5	64.28	10.5	64.34	64.40	-8	28,688	-0.03%
2022/03/29	4	63.53	2	63.80	63.80	2	28,632	0.01%
2022/03/28	13.1	62.92	4	63.10	63.30	9.1	28,632	0.03%
2022/03/25	20.1	63.62	5.2	63.63	63.50	14.9	28,679	0.05%
2022/03/24	17	63.83	1	64.00	64.30	16	28,745	0.06%
2022/03/23	1.7	64.70	34.2	64.66	64.80	-32.6	28,715	-0.11%
2022/03/22	2.2	63.36	1	63.30	63.60	1.2	28,460	0.00%
2022/03/21	4	63.55	4	63.47	63.60	0	28,562	0.00%
2022/03/18	4	63.18	16	63.46	63.30	-12	28,550	-0.04%
2022/03/17	18.8	62.69	28.9	62.96	63.10	-10	28,392	-0.04%
2022/03/16	1.2	61.70	37.2	61.77	62.00	-36	28,028	-0.13%
2022/03/15	7	61.01	11	61.31	61.30	-4	27,888	-0.01%
2022/03/14	3	61.27	6.4	61.06	61.20	-3.4	27,942	-0.01%
2022/03/11	0	0.00	2.1	60.25	60.30	-2.1	28,019	-0.01%
2022/03/10	9.5	60.06	13.8	60.17	60.30	-4.3	28,069	-0.02%
2022/03/09	3	59.03	2.4	59.12	59.00	0.6	27,951	0.00%
2022/03/08	30.4	58.29	92.1	58.37	58.50	-61.7	27,980	-0.22%
2022/03/07	45.7	59.24	34	59.31	59.40	11.7	27,493	0.04%
2022/03/04	22.5	61.35	7.1	61.45	61.20	15.4	27,369	0.06%
2022/03/03	5	62.04	17	62.06	62.10	-12	27,473	-0.04%
2022/03/02	21	61.93	21	61.98	62.00	0	28,000	0.00%
2022/03/01	7.1	62.33	6.7	62.21	62.60	0.4	28,021	0.00%
2022/02/25	33.2	62.16	2	62.10	62.30	31.1	27,836	0.11%
2022/02/24	59.5	62.97	7.1	62.96	63.00	52.4	27,194	0.19%
2022/02/23	11.1	63.76	1	63.99	63.70	10.1	26,972	0.04%
2022/02/22	43.4	63.65	3	63.64	63.70	40.4	27,302	0.15%
2022/02/21	6.1	64.35	1	64.60	64.60	5.1	27,870	0.02%
2022/02/18	6.1	64.37	4	64.50	64.60	2.1	28,908	0.01%
2022/02/17	10.4	64.53	4	64.83	64.70	6.4	28,921	0.02%
2022/02/16	6.3	64.59	8	64.70	64.80	-1.7	29,058	-0.01%
2022/02/15	2	64.45	4	64.73	64.30	-2	29,080	-0.01%
2022/02/14	37.3	64.01	4	64.18	64.20	33.3	28,997	0.11%
2022/02/11	11	65.29	5	65.56	65.60	6	28,556	0.02%
2022/02/10	21	65.37	22.9	65.37	65.80	-1.9	28,542	-0.01%
2022/02/09	1.4	65.89	10.7	66.24	66.00	-9.3	28,438	-0.03%
2022/02/08	17.3	66.15	313	65.91	66.00	-295.7	28,310	-1.04%	大賣/鉅額交易
2022/02/07	5.4	64.73	39	65.16	65.70	-33.6	28,037	-0.12%
2022/01/26	15.1	63.35	37	63.29	63.30	-21.9	27,436	-0.08%
2022/01/25	72.4	63.02	8.1	62.81	63.00	64.4	27,281	0.24%
2022/01/24	15.2	63.87	6.3	64.11	64.30	8.9	26,533	0.03%
2022/01/21	34.8	64.65	12.2	64.62	64.40	22.5	26,308	0.09%
2022/01/20	12.2	65.47	84.8	65.27	65.80	-72.6	25,817	-0.28%
2022/01/19	28.5	66.00	49.5	66.10	66.10	-21.1	25,418	-0.08%
2022/01/18	24.5	66.79	1.1	66.99	66.90	23.4	25,119	0.09%
2022/01/17	39.4	66.98	66	66.77	66.50	-26.6	24,722	-0.11%
2022/01/14	42.3	67.41	56.7	67.40	67.70	-14.4	24,258	-0.06%
2022/01/13	47.6	66.64	66.8	66.27	67.40	-19.3	23,316	-0.08%
2022/01/12	343.9	64.50	19.5	64.57	64.70	324.4	21,953	1.48%	大買/鉅額交易
2022/01/11	85.6	63.39	46.6	63.87	64.50	39	21,511	0.18%
2022/01/10	0	62.00	1	61.90	62.10	-1	20,409	0.00%
2022/01/07	2.1	62.10	14.5	61.99	62.00	-12.4	20,966	-0.06%
2022/01/06	1	62.10	3	62.00	62.00	-2	20,926	-0.01%
2022/01/05	1.4	61.67	7	61.70	61.90	-5.6	21,025	-0.03%
2022/01/04	5	61.74	4	61.73	62.00	1	21,301	0.00%
2022/01/03	12.2	62.04	3.1	61.98	61.60	9	21,247	0.04%
2021/12/30	22.6	62.67	13	62.60	62.50	9.6	21,312	0.05%
2021/12/29	39	63.06	33	63.02	63.00	6	21,562	0.03%
2021/12/28	4	62.20	57	62.04	62.30	-53	21,270	-0.25%
2021/12/27	2	61.20	10	61.34	61.30	-8	21,022	-0.04%
2021/12/24	2	61.25	22.1	60.96	61.10	-20.1	21,269	-0.09%
2021/12/23	0	60.30	2	60.25	60.50	-2	21,191	-0.01%
2021/12/22	11	60.21	1	60.30	60.30	10	21,569	0.05%
2021/12/21	1	60.39	5	60.14	60.30	-4	21,880	-0.02%
2021/12/20	23	59.94	3	60.10	59.90	20	22,127	0.09%
2021/12/17	2	60.40	3	60.47	60.50	-1	22,128	0.00%
2021/12/16	2	60.10	3	60.17	60.30	-1	22,181	0.00%
2021/12/15	18.5	59.93	2	60.10	59.80	16.5	23,144	0.07%
2021/12/14	21	60.20	12.5	60.26	60.20	8.5	23,418	0.04%
2021/12/13	6	61.07	11.2	61.24	60.70	-5.2	23,489	-0.02%
2021/12/10	9.1	60.50	1	60.70	60.50	8.1	23,478	0.03%
2021/12/09	5	60.46	24	60.75	60.70	-19	23,745	-0.08%
2021/12/08	8	60.66	10.2	60.84	60.70	-2.2	24,282	-0.01%
2021/12/07	4.1	59.85	31	60.32	60.70	-26.9	24,250	-0.11%
2021/12/06	21.1	59.88	19	59.97	60.00	2.1	24,185	0.01%
2021/12/03	9	60.01	5.3	60.01	59.90	3.7	24,450	0.02%
2021/12/02	8.1	59.39	0.1	59.53	59.50	8	24,487	0.03%
2021/12/01	4.2	59.43	8.2	59.78	59.90	-4	24,530	-0.02%
2021/11/30	22.4	59.41	3.2	59.70	60.00	19.2	24,737	0.08%
2021/11/29	37.5	59.26	7	59.40	59.30	30.4	24,589	0.12%
2021/11/26	66.6	60.43	24	60.23	60.20	42.6	24,564	0.17%
2021/11/25	4	61.32	3	61.20	61.60	1	24,616	0.00%
2021/11/24	2.5	61.62	8	61.46	61.10	-5.5	25,499	-0.02%
2021/11/23	32	60.98	17.1	61.05	60.80	14.9	26,165	0.06%
2021/11/22	16.1	61.21	6	61.27	61.10	10.1	26,300	0.04%
2021/11/19	40.6	62.13	17	61.95	61.80	23.6	26,148	0.09%
2021/11/18	35.1	62.76	41.9	62.56	63.00	-6.7	26,009	-0.03%
2021/11/17	25.6	61.27	87.6	61.02	62.20	-62.1	25,582	-0.24%
2021/11/16	8	59.75	18	59.86	60.00	-10	24,753	-0.04%
2021/11/15	9.3	59.50	13.6	59.83	59.70	-4.3	25,028	-0.02%
2021/11/12	9	58.79	23	58.77	58.90	-14	25,037	-0.06%
2021/11/11	4	58.43	0	0.00	58.60	4	25,109	0.02%
2021/11/10	3	58.57	17	58.59	58.60	-14	25,537	-0.05%
2021/11/09	0.1	58.50	2	58.70	58.50	-1.9	25,888	-0.01%
2021/11/08	7	58.49	15	58.53	58.70	-8	26,117	-0.03%
2021/11/05	0	0.00	6	58.18	58.50	-6	26,758	-0.02%
2021/11/04	2	58.00	5	58.32	57.90	-3	26,864	-0.01%
2021/11/03	16	57.43	1	57.70	57.60	15	27,081	0.06%
2021/11/02	2	57.60	4	58.00	57.40	-2	27,239	-0.01%
2021/11/01	11	57.73	1	57.80	57.60	10	27,260	0.04%
2021/10/29	2	57.70	1	57.90	58.10	1	27,334	0.00%
2021/10/28	26	58.10	5	58.24	58.10	21	27,308	0.08%
2021/10/27	3	58.50	4	58.80	58.70	-1	27,635	0.00%
2021/10/26	3	58.90	67.4	59.01	59.10	-64.4	27,866	-0.23%
2021/10/25	4	58.25	12.2	58.50	58.40	-8.2	28,078	-0.03%
2021/10/22	2	58.35	1.1	58.32	58.30	0.9	29,110	0.00%
2021/10/21	6	58.82	3.2	58.77	58.70	2.8	29,638	0.01%
2021/10/20	4	58.18	4.3	58.34	58.30	-0.3	30,673	0.00%
2021/10/19	13.1	58.73	41	58.97	58.40	-27.9	31,486	-0.09%
2021/10/18	16.1	58.73	118.1	58.82	58.70	-102	32,501	-0.31%	大賣/鉅額交易
2021/10/15	28	58.29	72	57.87	58.30	-44	32,787	-0.13%
2021/10/14	1	56.21	14	56.64	56.60	-13	33,317	-0.04%
2021/10/13	16	56.44	7	56.04	56.20	9	33,994	0.03%
2021/10/12	14.1	55.88	2	56.10	56.40	12.1	34,767	0.03%
2021/10/08	3	57.00	1.2	57.04	57.10	1.8	35,161	0.01%
2021/10/07	9	57.24	9.1	57.55	57.10	-0.1	35,822	0.00%
2021/10/06	110.3	56.68	7	57.13	57.10	103.3	36,388	0.28%	大買/鉅額交易
2021/10/05	12.6	55.92	0	56.00	56.40	12.6	37,311	0.03%
2021/10/04	11.1	56.79	2.2	56.76	56.60	8.9	37,369	0.02%
2021/10/01	34.3	56.98	4.1	56.78	56.90	30.2	37,567	0.08%
2021/09/30	8.1	57.80	1.2	57.90	57.90	6.9	37,394	0.02%
2021/09/29	25.2	57.75	5	57.86	58.00	20.2	37,382	0.05%
2021/09/28	0.1	58.56	10.2	58.95	59.00	-10	37,072	-0.03%
2021/09/27	5	57.96	13.3	58.50	58.70	-8.3	36,833	-0.02%
2021/09/24	3.6	57.65	5	57.96	57.80	-1.4	36,647	0.00%
2021/09/23	14.1	57.29	25.2	57.47	57.50	-11.1	36,726	-0.03%
2021/09/22	66	56.69	34.6	56.98	56.80	31.4	36,863	0.09%
2021/09/17	53.1	59.23	8	59.26	58.90	45.1	35,916	0.13%
2021/09/16	4	59.73	77	59.77	59.70	-73	35,754	-0.20%
2021/09/15	12.5	59.31	11	59.55	59.50	1.5	35,725	0.00%
2021/09/14	12.1	60.03	57	59.91	59.80	-44.9	36,050	-0.12%
2021/09/13	69	60.26	78.1	60.07	59.90	-9	35,934	-0.03%
2021/09/10	3	59.20	21	59.20	59.20	-18	36,179	-0.05%
2021/09/09	27	58.38	49.3	58.25	58.70	-22.3	36,410	-0.06%
2021/09/08	31.2	58.47	26.1	58.21	58.50	5.1	36,458	0.01%
2021/09/07	73	59.25	15.1	59.10	59.20	57.9	36,413	0.16%
2021/09/06	104	59.40	33.1	59.41	59.20	70.9	36,440	0.19%	大買/
2021/09/03	24	59.38	118.2	59.61	59.60	-94.2	36,509	-0.26%	大賣/
2021/09/02	17.4	58.64	30	58.75	58.70	-12.6	36,261	-0.03%
2021/09/01	11.2	59.32	19	59.41	59.20	-7.8	36,128	-0.02%
2021/08/31	32	59.22	24.3	59.23	59.60	7.7	35,983	0.02%
2021/08/30	41.5	59.09	55.6	58.95	59.50	-14.1	35,573	-0.04%
2021/08/27	20	57.38	68.1	57.09	57.70	-48.1	34,791	-0.14%
2021/08/26	55	55.76	38.1	55.85	56.00	16.9	34,212	0.05%
2021/08/25	39	55.73	16	55.86	56.00	23	34,213	0.07%
2021/08/24	14.2	55.49	31	55.58	55.80	-16.8	34,194	-0.05%
2021/08/23	8.9	54.92	24	55.06	55.10	-15.1	34,292	-0.04%
2021/08/20	5.5	53.52	4.1	53.65	53.70	1.5	34,591	0.00%
2021/08/19	11	53.89	6	53.93	53.80	5	35,416	0.01%
2021/08/18	31.1	54.16	14	54.30	54.40	17.1	35,187	0.05%
2021/08/17	2.6	54.44	4.2	54.65	54.70	-1.6	35,285	0.00%
2021/08/16	19.3	53.98	16	53.96	54.30	3.3	35,474	0.01%
2021/08/13	21.5	55.17	7.1	55.02	55.00	14.5	36,182	0.04%
2021/08/12	24.2	55.94	11.2	56.45	56.00	13	36,421	0.04%
2021/08/11	30.3	55.93	59	56.23	56.00	-28.8	37,296	-0.08%
2021/08/10	11.5	55.11	5	55.30	54.90	6.5	37,950	0.02%
2021/08/09	7.3	54.60	17	54.85	55.20	-9.7	38,888	-0.02%
2021/08/06	4	55.00	50	55.20	55.10	-46	39,246	-0.12%
2021/08/05	5	55.24	2	55.15	55.20	3	40,324	0.01%
2021/08/04	27	55.43	24	55.35	55.20	3	42,419	0.01%
2021/08/03	30	55.20	37	55.21	55.40	-7	44,489	-0.02%
2021/08/02	5	54.40	7.4	55.04	55.80	-2.4	45,914	-0.01%
2021/07/30	10.3	54.28	8	54.31	54.30	2.3	46,113	0.00%
2021/07/29	70.5	54.18	29	54.42	54.80	41.5	46,829	0.09%
2021/07/28	65.7	53.76	75.2	53.96	53.80	-9.5	47,764	-0.02%
2021/07/27	45.3	55.21	14.8	55.38	55.00	30.6	47,571	0.06%
2021/07/26	83	57.26	108	58.27	56.20	-25	48,078	-0.05%	大賣/
2021/07/23	25	60.17	33.4	60.07	60.30	-8.4	47,224	-0.02%
2021/07/22	20.1	59.51	62.2	59.88	60.10	-42.1	46,760	-0.09%
2021/07/21	114.3	58.31	14.1	58.32	58.30	100.2	46,106	0.22%	大買/
2021/07/20	65.2	58.29	161.3	58.10	57.90	-96	46,010	-0.21%	大賣/
2021/07/19	120.3	60.20	105.2	60.37	59.70	15	45,057	0.03%	大買/大賣/
2021/07/16	50.1	58.91	76.8	59.41	59.80	-26.7	44,842	-0.06%
2021/07/15	15.4	57.96	55.5	58.00	58.10	-40.1	44,376	-0.09%
2021/07/14	59.1	56.71	33.4	57.26	57.00	25.7	44,314	0.06%
2021/07/13	153.6	56.68	10.4	56.42	56.10	143.2	44,523	0.32%	大買/鉅額交易
2021/07/12	24.6	55.76	117.5	56.69	55.70	-92.9	44,050	-0.21%	大賣/
2021/07/09	13.5	53.79	1	53.70	53.80	12.5	43,356	0.03%
2021/07/08	23	54.61	7	54.50	54.40	16	43,206	0.04%
2021/07/07	6	53.72	13.3	53.93	54.00	-7.3	43,295	-0.02%
2021/07/06	9	54.39	3	54.40	54.10	6	43,898	0.01%
2021/07/05	8	54.14	0.1	54.10	54.20	7.9	44,023	0.02%
2021/07/02	7.2	53.96	16.1	54.07	53.90	-8.9	44,053	-0.02%
2021/07/01	0	53.90	22	54.14	53.90	-22	44,129	-0.05%
2021/06/30	11	53.85	6	54.12	53.90	5	44,225	0.01%
2021/06/29	15.2	53.61	1	54.00	53.70	14.2	44,258	0.03%
2021/06/28	0.1	54.25	17	54.25	54.30	-16.9	44,316	-0.04%
2021/06/25	1.1	54.11	10.5	54.44	54.30	-9.4	44,617	-0.02%
2021/06/24	5.1	53.54	2	53.90	53.80	3.1	44,881	0.01%
2021/06/23	8	53.74	48.3	53.58	54.10	-40.3	45,398	-0.09%
2021/06/22	2.2	52.55	40	52.76	52.60	-37.8	45,248	-0.08%
2021/06/21	55.7	52.10	25.1	52.15	52.00	30.6	45,507	0.07%
2021/06/18	18.1	53.50	2	53.50	53.60	16.1	45,701	0.04%
2021/06/17	16.1	53.74	4	53.85	54.00	12.1	45,680	0.03%
2021/06/16	24	54.09	8	54.06	54.30	16	46,507	0.03%
2021/06/15	8	54.31	38	54.33	54.30	-30	46,545	-0.06%
2021/06/11	72	54.72	34.1	54.99	54.50	37.9	46,897	0.08%
2021/06/10	10	54.60	0.1	54.30	54.70	9.9	46,959	0.02%
2021/06/09	26.1	54.10	77	54.28	54.30	-50.9	47,718	-0.11%
2021/06/08	9.1	54.69	28.2	55.07	54.80	-19.1	48,075	-0.04%
2021/06/07	64.3	54.19	42.7	54.63	54.70	21.6	49,977	0.04%
2021/06/04	18.1	54.95	9.5	55.13	55.00	8.7	50,528	0.02%
2021/06/03	21	56.00	54.2	56.32	55.80	-33.1	51,515	-0.06%
2021/06/02	14	55.94	93.2	55.95	56.30	-79.1	51,779	-0.15%
2021/06/01	11	55.77	50.3	55.90	55.80	-39.3	51,618	-0.08%
2021/05/31	6	55.52	41.5	55.97	55.90	-35.5	51,771	-0.07%
2021/05/28	58.1	54.75	37	55.17	55.50	21.1	51,748	0.04%
2021/05/27	34.2	53.30	23	53.81	54.40	11.2	51,388	0.02%
2021/05/26	4	53.98	2	54.25	54.40	2	51,390	0.00%
2021/05/25	20.7	54.13	23.1	54.39	54.30	-2.4	52,113	0.00%
2021/05/24	37.4	53.74	3	53.70	53.90	34.4	52,112	0.07%
2021/05/21	127.3	54.22	61.5	54.85	54.20	65.8	52,164	0.13%	大買/
2021/05/20	54	53.65	119	53.57	53.30	-65	51,138	-0.13%	大賣/
2021/05/19	92.6	54.19	43	54.37	54.30	49.6	50,805	0.10%
2021/05/18	29.3	53.19	194.6	53.33	53.50	-165.3	50,042	-0.33%	大賣/鉅額交易
2021/05/17	24.4	49.11	59.1	49.01	48.65	-34.7	49,415	-0.07%
2021/05/14	86.2	51.73	65.7	51.55	51.50	20.6	48,429	0.04%
2021/05/13	76.1	51.20	41	51.19	51.10	35	47,837	0.07%
2021/05/12	119.4	53.48	206.1	53.38	52.30	-86.7	46,707	-0.19%	大買/大賣/
2021/05/11	131.5	57.47	229.5	57.46	56.60	-98	44,799	-0.22%	大買/大賣/
2021/05/10	185.3	57.15	412.2	57.37	58.20	-226.9	42,722	-0.53%	大買/大賣/鉅額交易
2021/05/07	284	55.18	13	55.25	55.10	271	41,585	0.65%	大買/鉅額交易
2021/05/06	197.1	54.91	50.7	54.97	54.40	146.4	41,421	0.35%	大買/鉅額交易
2021/05/05	22.1	53.61	218.4	53.94	53.60	-196.2	40,596	-0.48%	大賣/鉅額交易
2021/05/04	116	51.42	41.6	52.03	51.70	74.5	39,590	0.19%	大買/
2021/05/03	126.2	53.21	68.3	53.51	52.60	58	38,914	0.15%	大買/
2021/04/29	25	52.44	69.1	52.59	52.30	-44.1	38,083	-0.12%
2021/04/28	62.6	52.93	49.1	53.21	53.00	13.5	37,858	0.04%
2021/04/27	30.5	52.57	56.2	52.69	52.90	-25.6	37,854	-0.07%
2021/04/26	106.5	51.83	49.2	51.98	52.10	57.3	37,332	0.15%	大買/
2021/04/23	18	50.73	6.1	50.80	50.90	11.9	37,028	0.03%
2021/04/22	28	50.94	36.3	51.33	50.70	-8.3	37,188	-0.02%
2021/04/21	50.6	50.75	42.5	50.74	50.90	8.1	36,739	0.02%
2021/04/20	105.5	51.39	63	51.31	51.40	42.5	36,446	0.12%	大買/
2021/04/19	287	50.74	49.8	51.12	51.60	237.2	36,139	0.66%	大買/鉅額交易
2021/04/16	45.1	49.47	3	49.58	49.85	42.1	35,728	0.12%
2021/04/15	43.3	49.42	20.2	49.43	49.80	23.1	36,111	0.06%
2021/04/14	19	48.47	33	48.57	48.55	-14	35,836	-0.04%
2021/04/13	29	49.39	43	49.47	49.00	-14	35,813	-0.04%
2021/04/12	27.7	48.84	109.1	48.64	48.80	-81.5	35,490	-0.23%	大賣/
2021/04/09	13.2	47.25	6	47.30	47.25	7.2	34,922	0.02%
2021/04/08	18.1	47.63	12	47.60	47.65	6.1	34,974	0.02%
2021/04/07	3.1	47.77	13	47.89	48.00	-10	35,423	-0.03%
2021/04/06	7.5	47.91	7.3	48.16	48.00	0.2	35,289	0.00%
2021/04/01	9	48.06	5.6	48.16	47.95	3.4	35,054	0.01%
2021/03/31	26.8	48.17	28	48.13	47.95	-1.2	34,785	0.00%
2021/03/30	25.1	47.66	26	47.93	48.00	-1	34,421	0.00%
2021/03/29	26.1	47.91	32	48.13	48.00	-5.9	34,025	-0.02%
2021/03/26	55	47.46	46.2	47.38	47.60	8.8	33,554	0.03%
2021/03/25	5.5	46.71	43	46.76	46.85	-37.5	32,936	-0.11%
2021/03/24	15	46.37	28.3	46.42	46.50	-13.3	32,734	-0.04%
2021/03/23	41	46.70	156	46.69	46.80	-115	32,299	-0.36%	大賣/鉅額交易
2021/03/22	53	45.00	29	45.42	45.60	24	31,355	0.08%
2021/03/19	48	44.92	42	44.67	44.60	6	31,210	0.02%
2021/03/18	48	45.83	25	45.85	45.45	23	30,492	0.08%
2021/03/17	30	45.81	25.3	45.96	45.80	4.7	30,786	0.02%
2021/03/16	32	46.48	21	46.42	46.45	11	30,652	0.04%
2021/03/15	42	46.70	70.1	46.77	46.70	-28.1	30,476	-0.09%
2021/03/12	53	45.86	17.2	45.85	45.90	35.8	29,745	0.12%
2021/03/11	67	45.85	112.2	46.14	45.75	-45.2	29,369	-0.15%	大賣/
2021/03/10	30	44.45	75	44.41	44.55	-45	27,637	-0.16%
2021/03/09	64	44.03	284.9	43.61	44.30	-220.8	27,111	-0.81%	大賣/鉅額交易
2021/03/08	45	42.97	171	42.95	42.90	-126	26,040	-0.48%	大賣/鉅額交易
2021/03/05	18	42.08	13	42.36	42.55	5	25,732	0.02%
2021/03/04	21.1	42.08	23	42.29	42.35	-2	26,329	-0.01%
2021/03/03	42	42.45	17	42.50	42.55	25	26,140	0.10%
2021/03/02	17	42.06	6	42.65	41.90	11	25,848	0.04%
2021/02/26	157	42.75	59	42.92	41.95	98	25,574	0.38%	大買/
2021/02/25	42	43.03	184	43.22	43.60	-142	24,484	-0.58%	大賣/鉅額交易
2021/02/24	44	42.80	30	42.92	42.65	14	23,685	0.06%
2021/02/23	12	42.29	75	42.42	42.70	-63	23,411	-0.27%
2021/02/22	112	41.94	5	42.05	42.05	107	23,044	0.46%	大買/鉅額交易
2021/02/19	62	41.79	12	41.84	41.85	50	23,212	0.22%
2021/02/18	121	42.38	45.2	42.28	42.20	75.8	23,510	0.32%	大買/
2021/02/17	40	41.61	337.9	41.81	41.95	-297.9	23,256	-1.28%	大賣/鉅額交易
2021/02/05	15	40.56	15	40.78	40.60	0	22,569	0.00%
2021/02/04	180	40.50	24	40.59	40.70	156	22,690	0.69%	大買/鉅額交易
2021/02/03	34	40.33	2	40.35	40.30	32	23,248	0.14%
2021/02/02	20	40.25	16	40.38	40.30	4	23,781	0.02%
2021/02/01	27.1	39.96	34	40.03	39.90	-6.9	23,619	-0.03%
2021/01/29	33	39.97	1	39.90	39.90	32	23,454	0.14%
2021/01/28	56	40.17	5	40.25	40.10	51	23,051	0.22%
2021/01/27	14	40.50	6	40.70	40.50	8	22,758	0.04%
2021/01/26	34.1	40.58	7	40.81	40.50	27.1	22,636	0.12%
2021/01/25	23	40.68	13	41.00	41.00	10	22,281	0.04%
2021/01/22	28	40.58	0	0.00	40.55	28	22,278	0.13%
2021/01/21	51.5	40.81	5	40.73	40.65	46.5	22,163	0.21%
2021/01/20	49	40.97	5	41.04	40.65	44	22,023	0.20%
2021/01/19	0	0.00	2	41.50	41.35	-2	21,456	-0.01%
2021/01/18	46	41.35	2	41.45	41.20	44	21,418	0.21%
2021/01/15	35	42.01	6	42.01	41.80	29	21,144	0.14%
2021/01/14	20	42.25	12.5	42.43	42.50	7.5	20,941	0.04%
2021/01/13	39	42.38	4	42.39	42.40	35	20,773	0.17%
2021/01/12	13	42.34	28	42.57	42.30	-15	20,539	-0.07%
2021/01/11	20	42.58	21.6	42.78	42.60	-1.6	20,111	-0.01%
2021/01/08	15	42.60	56.1	42.38	42.85	-41.1	19,630	-0.21%
2021/01/07	6	41.71	49	41.98	41.90	-43	19,033	-0.23%
2021/01/06	14	41.67	3.1	41.94	41.55	10.9	18,772	0.06%
2021/01/05	6	41.93	13	42.10	42.10	-7	18,538	-0.04%
2021/01/04	12	41.92	14	42.05	42.05	-2	18,450	-0.01%
2020/12/31	11	42.24	42	42.41	42.25	-31	18,361	-0.17%
2020/12/30	4	42.00	156.1	41.98	42.20	-152.1	18,042	-0.84%	大賣/鉅額交易
2020/12/29	3.7	41.38	5.2	41.45	41.35	-1.5	17,439	-0.01%
2020/12/28	3	41.30	10.2	41.27	41.30	-7.2	17,426	-0.04%
2020/12/25	2	41.05	1	41.00	41.15	1	17,445	0.01%
2020/12/24	2	41.05	4.1	41.17	41.00	-2.1	17,480	-0.01%
2020/12/23	7	40.94	2	41.03	40.95	5	17,482	0.03%
2020/12/22	2	41.10	2	41.30	41.05	0	17,563	0.00%
2020/12/21	0.2	41.10	17	41.30	41.55	-16.8	17,838	-0.09%
2020/12/18	21	41.10	1	41.40	41.20	20	17,909	0.11%
2020/12/17	11	41.33	7	41.41	41.35	4	17,886	0.02%
2020/12/16	0	0.00	10	41.47	41.55	-10	18,034	-0.06%
2020/12/15	17.2	41.09	17.1	41.14	41.10	0.1	18,107	0.00%
2020/12/14	20.1	41.70	23.1	41.88	41.80	-3	18,052	-0.02%
2020/12/11	130	41.73	63	41.96	41.95	67	17,874	0.37%	大買/
2020/12/10	6	41.34	29	41.23	41.45	-23	17,252	-0.13%
2020/12/09	1	40.75	58.5	40.83	41.00	-57.5	16,918	-0.34%
2020/12/08	17.5	40.44	12	40.53	40.95	5.5	16,800	0.03%
2020/12/07	7	40.88	13	40.83	40.95	-6	16,625	-0.04%
2020/12/04	24	40.29	10.2	40.60	40.75	13.9	16,401	0.08%
2020/12/03	20.5	40.36	2	40.43	40.30	18.5	16,082	0.12%
2020/12/02	20.7	40.49	6	40.52	40.50	14.7	15,847	0.09%
2020/12/01	38.5	40.57	4	40.68	40.70	34.5	15,754	0.22%
2020/11/30	51.1	40.91	4	41.09	40.40	47.1	15,706	0.30%
2020/11/27	7	41.33	4	41.39	41.35	3	15,118	0.02%
2020/11/26	19	41.45	4.3	41.49	41.50	14.7	15,129	0.10%
2020/11/25	7	41.58	2.1	41.77	41.45	4.9	15,243	0.03%
2020/11/24	0	0.00	1.8	41.58	41.50	-1.8	15,216	-0.01%
2020/11/23	3	41.67	29.1	41.66	41.70	-26.1	15,219	-0.17%
2020/11/20	28.5	41.07	3.5	41.27	41.30	25	15,158	0.16%
2020/11/19	1	41.70	3	41.52	41.50	-2	15,078	-0.01%
2020/11/18	2.2	41.77	14.5	41.75	41.80	-12.4	14,889	-0.08%
2020/11/17	12.1	41.29	44.3	41.33	41.50	-32.2	14,523	-0.22%
2020/11/16	8	40.80	3	40.87	40.95	5	14,234	0.04%
2020/11/13	8.6	40.46	44	40.45	40.55	-35.4	14,240	-0.25%
2020/11/12	32	40.56	16	40.80	40.55	16	14,160	0.11%
2020/11/11	4	41.08	109.8	40.99	41.25	-105.8	13,958	-0.76%	大賣/鉅額交易
2020/11/10	7	40.14	108	40.16	40.40	-101	13,287	-0.76%	大賣/鉅額交易
2020/11/09	0	0.00	28	39.54	39.60	-28	12,736	-0.22%
2020/11/06	0	0.00	33	39.13	39.30	-33	12,766	-0.26%
2020/11/05	2	38.95	11.3	39.19	39.20	-9.3	12,944	-0.07%
2020/11/04	2	38.75	28.5	39.05	39.15	-26.5	13,025	-0.20%
2020/11/03	5	38.85	13	38.84	38.90	-8	12,916	-0.06%
2020/11/02	1	38.55	20.2	38.54	38.65	-19.2	12,939	-0.15%
2020/10/30	2	38.25	2	38.40	38.40	0	12,953	0.00%
2020/10/29	13	38.18	0	0.00	38.15	13	12,795	0.10%
2020/10/28	10	38.44	1	38.45	38.60	9	12,906	0.07%
2020/10/27	2.5	38.67	3.7	38.75	38.60	-1.2	13,093	-0.01%
2020/10/26	0	0.00	19	38.86	38.95	-19	13,285	-0.14%
2020/10/22	2.3	38.44	12	38.50	38.50	-9.7	13,557	-0.07%
2020/10/21	0	0.00	1	38.50	38.40	-1	13,560	-0.01%
2020/10/20	15	38.26	0	0.00	38.45	15	13,633	0.11%
2020/10/19	3	38.37	3	38.38	38.40	0	13,674	0.00%
2020/10/16	39	38.21	1	38.20	38.15	38	13,761	0.28%
2020/10/15	24	38.27	0	0.00	38.20	24	13,918	0.17%
2020/10/14	2	38.68	2	38.65	38.60	0	13,826	0.00%
2020/10/13	2	38.43	0	0.00	38.45	2	13,800	0.01%
2020/10/12	19	38.39	20	38.65	38.60	-1	13,841	-0.01%
2020/10/08	31	38.44	0	0.00	38.45	31	13,875	0.22%
2020/10/07	3	38.65	0.5	38.80	38.60	2.5	13,829	0.02%
2020/10/06	0	0.00	1	38.70	38.65	-1	13,931	-0.01%
2020/10/05	4	38.44	0	0.00	38.45	4	14,007	0.03%
2020/09/30	4	38.68	1	38.85	38.60	3	14,128	0.02%
2020/09/29	10	38.70	72	38.75	38.70	-62	14,196	-0.44%
2020/09/28	1	38.40	4	38.41	38.55	-3	14,372	-0.02%
2020/09/25	11	38.15	2	38.10	38.10	9	14,579	0.06%
2020/09/24	73	38.34	114	38.22	38.00	-41	14,574	-0.28%	大賣/
2020/09/23	39	38.79	0	0.00	39.00	39	14,327	0.27%
2020/09/22	18	38.93	4	38.90	39.00	14	14,432	0.10%
2020/09/21	51.1	39.27	5	39.18	39.10	46.1	14,877	0.31%
2020/09/18	22.5	39.57	1	39.55	39.50	21.5	14,881	0.14%
2020/09/17	30	39.83	3	39.78	39.65	27	14,810	0.18%
2020/09/16	1	40.10	5	40.14	40.20	-4	14,831	-0.03%
2020/09/15	7	39.98	10	40.04	40.10	-3	14,830	-0.02%
2020/09/14	10	39.91	36	39.90	40.10	-26	14,989	-0.17%
2020/09/11	14	39.79	26	39.85	39.90	-12	15,115	-0.08%
2020/09/10	14	39.66	11	39.67	39.75	3	15,285	0.02%
2020/09/09	23	39.21	1	39.45	39.45	22	15,487	0.14%
2020/09/08	6	39.36	2	39.50	39.55	4	15,642	0.03%
2020/09/07	49	39.43	21	39.35	39.35	28	15,853	0.18%
2020/09/04	9	39.45	1	39.50	39.45	8	16,308	0.05%
2020/09/03	2	39.65	33	39.89	39.85	-31	16,380	-0.19%
2020/09/02	21	39.59	0	0.00	39.55	21	16,465	0.13%
2020/09/01	34.2	39.76	4	39.74	39.85	30.2	16,564	0.18%
2020/08/31	6	39.80	0	0.00	39.85	6	16,599	0.04%
2020/08/28	12	40.03	2	39.95	39.95	10	16,722	0.06%
2020/08/27	5	40.15	6	40.25	40.00	-1	17,168	-0.01%
2020/08/26	26	40.33	53	40.31	40.55	-27	17,279	-0.16%
2020/08/25	2.7	40.27	27	40.44	40.50	-24.3	17,329	-0.14%
2020/08/24	1	39.90	2	39.90	39.90	-1	17,594	-0.01%
2020/08/21	7	39.81	6	39.96	39.85	1	17,819	0.01%
2020/08/20	32	40.04	3	39.67	39.80	29	17,855	0.16%
2020/08/19	3	40.65	25.1	40.85	40.55	-22.1	17,898	-0.12%
2020/08/18	0	0.00	6	40.49	40.60	-6	17,722	-0.03%
2020/08/17	5	40.44	9	40.51	40.70	-4	17,842	-0.02%
2020/08/14	0	0.00	40	40.20	40.30	-40	17,866	-0.22%
2020/08/13	0	0.00	18	40.59	40.70	-18	17,963	-0.10%
2020/08/12	0	0.00	22	40.28	40.45	-22	17,944	-0.12%
2020/08/11	47	40.05	0	0.00	39.95	47	17,791	0.26%
2020/08/10	1	40.20	24	40.38	40.45	-23	17,663	-0.13%
2020/08/07	11	39.92	2	40.20	39.85	9	17,607	0.05%
2020/08/06	0	0.00	9.1	40.13	40.20	-9.1	17,597	-0.05%
2020/08/05	103.5	39.93	5	39.85	39.85	98.5	17,608	0.56%	大買/
2020/08/04	3	39.60	6	39.71	39.80	-3	17,688	-0.02%
2020/08/03	27	39.40	0	0.00	39.25	27	17,735	0.15%
2020/07/31	21.2	39.70	0	0.00	39.60	21.2	17,563	0.12%
2020/07/30	8	39.86	2.1	40.10	40.10	6	17,425	0.03%
2020/07/29	1	40.00	17.2	40.11	40.10	-16.2	17,321	-0.09%
2020/07/28	18.6	39.74	5	39.75	39.65	13.6	17,566	0.08%
2020/07/27	25	40.00	1.1	40.09	39.75	23.9	17,939	0.13%
2020/07/24	12	40.20	2	40.30	40.10	10	18,009	0.06%
2020/07/23	45	40.40	1	40.40	40.35	44	17,974	0.24%
2020/07/22	5	40.51	10	40.63	40.65	-5	18,028	-0.03%
2020/07/21	4	40.44	13.1	40.74	40.40	-9.1	17,927	-0.05%
2020/07/20	7	40.41	5	40.48	40.40	2	17,759	0.01%
2020/07/17	5	40.55	16	40.72	40.50	-11	17,823	-0.06%
2020/07/16	6	40.62	4.1	40.65	40.55	1.9	17,975	0.01%
2020/07/15	7	40.67	6	40.76	40.65	1	17,924	0.01%
2020/07/14	5	40.64	0	0.00	40.70	5	18,075	0.03%
2020/07/13	10	40.70	5	40.75	40.95	5	18,211	0.03%
2020/07/10	11	40.43	1	40.25	40.25	10	18,277	0.05%
2020/07/09	12	40.76	57	41.13	40.60	-45	18,417	-0.24%
2020/07/08	6	40.81	29	40.86	40.95	-23	18,388	-0.13%
2020/07/07	6	41.04	21	41.17	40.95	-15	18,681	-0.08%
2020/07/06	8	41.01	48	41.14	41.25	-40	18,613	-0.21%
2020/07/03	46	40.67	10	40.62	40.75	36	18,579	0.19%
2020/07/02	10	40.35	0	0.00	40.30	10	18,729	0.05%
2020/07/01	51	40.29	20	40.36	40.35	31	18,993	0.16%
2020/06/30	23	41.88	18	41.93	41.85	5	18,782	0.03%
2020/06/29	12	41.89	8	41.93	41.90	4	18,456	0.02%
2020/06/24	7	42.29	2	42.25	42.20	5	18,341	0.03%
2020/06/23	2.4	42.18	10	42.21	42.30	-7.6	18,481	-0.04%
2020/06/22	1	42.00	10	42.07	42.10	-9	18,405	-0.05%
2020/06/19	1	42.15	8	42.06	42.10	-7	18,574	-0.04%
2020/06/18	3	41.98	20	42.08	42.15	-17	18,626	-0.09%
2020/06/17	0	0.00	57	42.07	42.20	-57	18,642	-0.31%
2020/06/16	8	41.65	38	41.83	41.90	-30	19,027	-0.16%
2020/06/15	3	41.05	4	41.49	40.90	-1	19,490	-0.01%
2020/06/12	11.1	40.56	26.7	40.48	40.70	-15.6	19,726	-0.08%
2020/06/11	34.4	41.52	18.1	41.73	41.00	16.3	20,145	0.08%
2020/06/10	1	42.25	14	42.34	42.35	-13	20,108	-0.06%
2020/06/09	6.1	41.97	19	42.00	42.00	-13	20,714	-0.06%
2020/06/08	17.1	41.90	4	41.93	41.90	13.1	21,246	0.06%
2020/06/05	11	41.33	8	41.65	41.60	3	21,311	0.01%
2020/06/04	17	41.45	39	41.50	41.55	-22	21,536	-0.10%
2020/06/03	6	41.23	50	41.01	41.40	-44	21,897	-0.20%
2020/06/02	0	0.00	3	40.43	40.35	-3	21,748	-0.01%
2020/06/01	5	40.40	23.1	40.34	40.25	-18.1	21,626	-0.08%
2020/05/29	10	39.73	16	39.52	40.05	-6	21,638	-0.03%
2020/05/28	24	39.74	1	39.85	39.50	23	21,492	0.11%
2020/05/27	4	40.14	27	40.14	40.15	-23	21,928	-0.10%
2020/05/26	0	0.00	57	39.85	39.90	-57	22,372	-0.25%
2020/05/25	29	39.07	3	39.08	39.15	26	22,190	0.12%
2020/05/22	15	39.37	2	39.55	39.25	13	22,264	0.06%
2020/05/21	3	39.77	17	39.88	39.95	-14	22,347	-0.06%
2020/05/20	1	39.65	15	39.70	39.65	-14	22,296	-0.06%
2020/05/19	3	39.43	20	39.44	39.45	-17	22,238	-0.08%
2020/05/18	20	39.04	2.1	39.05	39.00	17.9	22,156	0.08%
2020/05/15	6	39.13	3	39.28	39.05	3	22,160	0.01%
2020/05/14	14	39.25	3	39.23	39.15	11	22,118	0.05%
2020/05/13	15	39.39	1	39.55	39.55	14	22,045	0.06%
2020/05/12	28	39.42	5	39.58	39.60	23	22,039	0.10%
2020/05/11	2	39.78	24	39.72	39.60	-22	22,106	-0.10%
2020/05/08	5	39.21	36	39.26	39.25	-31	22,176	-0.14%
2020/05/07	7.8	38.97	7	39.09	38.85	0.8	22,167	0.00%
2020/05/06	27	38.72	16	38.93	38.80	11	22,195	0.05%
2020/05/05	27	38.99	18.3	39.07	38.90	8.7	22,223	0.04%
2020/05/04	54	38.78	28	38.90	38.80	26	22,279	0.12%
2020/04/30	37	39.62	52.1	39.60	39.90	-15.1	22,046	-0.07%
2020/04/29	9	38.61	63.1	38.66	38.45	-54.1	21,797	-0.25%
2020/04/28	17	38.05	45	38.05	38.00	-28	21,841	-0.13%
2020/04/27	0	0.00	12	37.81	38.00	-12	22,663	-0.05%
2020/04/24	1	37.15	0	0.00	37.05	1	22,655	0.00%
2020/04/23	2	37.23	5	37.46	37.25	-3	22,786	-0.01%
2020/04/22	6	36.72	8.9	36.91	37.20	-2.9	22,804	-0.01%
2020/04/21	18	37.18	0	0.00	37.00	18	22,784	0.08%
2020/04/20	40	38.14	4	38.16	38.00	36	22,772	0.16%
2020/04/17	5	38.16	47	38.24	38.20	-42	23,025	-0.18%
2020/04/16	40	37.70	7	37.76	37.80	33	22,915	0.14%
2020/04/15	17.8	38.17	16	38.24	38.30	1.7	22,791	0.01%
2020/04/14	5	37.82	49	37.77	38.00	-44	22,766	-0.19%
2020/04/13	50	37.46	5	37.78	37.40	45	22,579	0.20%
2020/04/10	28.3	37.37	42	37.55	37.80	-13.7	22,597	-0.06%
2020/04/09	2	36.10	11	36.21	36.20	-9	22,305	-0.04%
2020/04/08	13	35.50	16	35.66	35.75	-3	22,189	-0.01%
2020/04/07	40	35.36	33	35.35	35.35	7	21,984	0.03%
2020/04/06	14	35.23	0	0.00	35.05	14	21,787	0.06%
2020/04/01	6	35.37	0	0.00	35.25	6	21,471	0.03%
2020/03/31	19	35.56	6	35.78	35.30	13	21,392	0.06%
2020/03/30	6	35.20	0	0.00	35.80	6	21,116	0.03%
2020/03/27	4.5	35.82	19	35.93	35.80	-14.5	20,967	-0.07%
2020/03/26	4	35.25	6	35.39	35.25	-2	20,711	-0.01%
2020/03/25	38	35.42	19	35.45	35.30	19	20,728	0.09%
2020/03/24	7	34.93	6	35.07	34.65	1	20,552	0.00%
2020/03/23	14.2	34.22	4	34.33	34.15	10.2	20,477	0.05%
2020/03/20	25	34.77	19	35.30	35.10	6	20,413	0.03%
2020/03/19	16.9	33.97	49	33.97	34.00	-32.1	19,997	-0.16%
2020/03/18	28	34.82	23.3	34.85	34.65	4.7	19,782	0.02%
2020/03/17	35.3	34.91	34.3	34.97	35.00	1	19,559	0.01%
2020/03/16	49.4	35.99	7	35.91	35.80	42.4	19,289	0.22%
2020/03/13	29	35.75	65	35.58	37.00	-36	18,926	-0.19%
2020/03/12	64.3	37.72	60.7	37.66	37.50	3.6	18,171	0.02%
2020/03/11	42.8	38.92	3	38.78	38.60	39.8	17,595	0.23%
2020/03/10	16.1	38.83	31.2	38.93	39.00	-15.1	17,509	-0.09%
2020/03/09	92	38.71	36	38.75	38.55	56	17,666	0.32%
2020/03/06	68	39.54	0	0.00	39.50	68	16,962	0.40%
2020/03/05	4.5	40.11	1	40.15	40.15	3.5	16,604	0.02%
2020/03/04	14	39.74	4	39.84	39.75	10	16,734	0.06%
2020/03/03	42	39.86	4	39.95	39.80	38	16,625	0.23%
2020/03/02	52	39.38	53	39.61	39.50	-1	16,401	-0.01%
2020/02/27	96	40.18	5	40.13	40.05	91	16,358	0.56%
2020/02/26	21	40.42	12	40.60	40.65	9	15,944	0.06%
2020/02/25	6	40.59	0	0.00	40.70	6	15,823	0.04%
2020/02/24	39	40.89	19	40.92	40.85	20	15,822	0.13%
2020/02/21	14	41.38	0	0.00	41.30	14	15,705	0.09%
2020/02/20	4	41.63	3	41.82	41.60	1	15,756	0.01%
2020/02/19	3.4	41.53	31	41.73	41.75	-27.6	15,831	-0.17%
2020/02/18	12	41.25	21	41.35	41.50	-9	15,879	-0.06%
2020/02/17	14	41.39	5	41.40	41.40	9	15,918	0.06%
2020/02/14	7	41.55	0	0.00	41.65	7	15,980	0.04%
2020/02/13	20	41.65	3	41.72	41.60	17	16,248	0.10%
2020/02/12	1	41.85	13	41.95	41.80	-12	16,482	-0.07%
2020/02/11	26	41.58	14	41.63	41.65	12	16,604	0.07%
2020/02/10	10	40.71	13	40.93	40.90	-3	17,085	-0.02%
2020/02/07	8	41.04	2	41.10	41.05	6	18,245	0.03%
2020/02/06	11	41.23	11	41.31	41.50	0	18,469	0.00%
2020/02/05	5	40.70	30.5	40.88	40.95	-25.5	18,523	-0.14%
2020/02/04	39	40.62	3	40.63	40.70	36	18,629	0.19%
2020/02/03	33.2	40.03	8	39.99	40.20	25.2	18,821	0.13%
2020/01/31	58	40.83	26.5	40.96	40.65	31.5	18,706	0.17%
2020/01/30	91	41.14	13.4	41.15	40.60	77.6	18,516	0.42%
2020/01/20	17	43.06	8	43.11	43.10	9	17,715	0.05%
2020/01/17	5	42.96	6	43.07	43.10	-1	17,677	-0.01%
2020/01/16	2	42.90	7.2	42.87	42.95	-5.2	17,637	-0.03%
2020/01/15	1	42.70	8	42.83	42.90	-7	17,693	-0.04%
2020/01/14	10.3	42.87	4	43.05	42.85	6.3	17,768	0.04%
2020/01/13	6	42.73	26	42.66	42.85	-20	17,602	-0.11%
2020/01/10	7.9	42.05	0	0.00	42.05	7.9	17,528	0.04%
2020/01/09	7.3	41.93	53	42.00	42.00	-45.8	17,525	-0.26%
2020/01/08	5.5	41.86	8	41.86	41.80	-2.5	17,684	-0.01%
2020/01/07	3	42.27	10	42.20	42.20	-7	17,626	-0.04%
2020/01/06	20.5	42.32	3	42.40	42.25	17.5	17,702	0.10%
2020/01/03	9	42.69	21	42.76	42.80	-12	17,577	-0.07%
2020/01/02	1	42.55	20	42.64	42.55	-19	17,567	-0.11%
2019/12/31	0.2	42.60	3	42.60	42.55	-2.8	17,551	-0.02%
2019/12/30	2	42.63	10	42.70	42.70	-8	17,595	-0.05%
2019/12/27	0	0.00	14	42.67	42.70	-14	17,644	-0.08%
2019/12/26	7.5	42.60	6	42.64	42.65	1.5	17,649	0.01%
2019/12/25	4	42.63	9	42.66	42.60	-5	17,752	-0.03%
2019/12/24	1	42.70	5	42.73	42.65	-4	17,858	-0.02%
2019/12/23	1.3	42.72	11.6	42.70	42.80	-10.3	17,963	-0.06%
2019/12/20	7	42.61	7	42.72	42.80	0	17,985	0.00%
2019/12/19	29	42.81	9	42.83	42.70	20	17,911	0.11%
2019/12/18	3	42.85	7	42.97	43.00	-4	17,810	-0.02%
2019/12/17	24	42.76	3	42.85	42.95	21	17,822	0.12%
2019/12/16	23.7	42.93	14.5	42.95	42.90	9.2	17,741	0.05%
2019/12/13	19	42.81	71	42.85	42.90	-52	17,562	-0.30%
2019/12/12	10	42.49	23	42.49	42.45	-13	17,156	-0.08%
2019/12/11	5.4	42.13	32.1	42.24	42.40	-26.6	16,948	-0.16%
2019/12/10	12	41.54	8.2	41.61	41.70	3.8	16,686	0.02%
2019/12/09	18	41.25	9.6	41.29	41.30	8.4	16,725	0.05%
2019/12/06	21	41.24	6	41.35	41.25	15	16,803	0.09%
2019/12/05	12.7	41.46	11.6	41.52	41.50	1.1	16,719	0.01%
2019/12/04	51	41.25	77.7	41.27	41.30	-26.6	16,638	-0.16%
2019/12/03	0	0.00	5	41.83	41.75	-5	16,293	-0.03%
2019/12/02	6	41.57	22	41.76	41.65	-16	16,325	-0.10%
2019/11/29	34	41.93	24	42.19	41.70	10	16,305	0.06%
2019/11/28	5	42.35	17	42.39	42.35	-12	16,108	-0.07%
2019/11/27	4	42.13	10	42.23	42.30	-6	16,237	-0.04%
2019/11/26	20	42.15	31	42.47	42.00	-11	16,257	-0.07%
2019/11/25	55	42.45	19	42.50	42.50	36	15,681	0.23%
2019/11/22	2	42.00	2.2	42.40	42.40	-0.2	15,745	0.00%
2019/11/21	30.7	42.03	0	0.00	42.05	30.7	15,785	0.19%
2019/11/20	9	42.32	16	42.25	42.30	-7	15,725	-0.04%
2019/11/19	17.5	42.53	2	42.68	42.70	15.5	15,676	0.10%
2019/11/18	18	42.74	3	42.75	42.75	15	15,622	0.10%
2019/11/15	0	0.00	1	42.60	42.55	-1	15,615	-0.01%
2019/11/14	6	42.22	10	42.32	42.15	-4	15,650	-0.03%
2019/11/13	23	42.40	2	42.35	42.35	21	16,314	0.13%
2019/11/12	13	42.80	11	42.85	42.80	2	16,422	0.01%
2019/11/11	31	42.45	8	42.51	42.25	23	16,218	0.14%
2019/11/08	10.8	42.61	11.1	42.70	42.70	-0.3	16,126	0.00%
2019/11/07	31	43.26	51.4	43.22	42.90	-20.4	15,987	-0.13%
2019/11/06	34	42.53	138	42.59	43.00	-104	15,346	-0.68%	大賣/鉅額交易
2019/11/05	35.6	41.25	38	41.35	41.45	-2.4	14,376	-0.02%
2019/11/04	11	40.58	7	40.78	40.95	4	14,252	0.03%
2019/11/01	16.7	40.20	3	40.10	40.10	13.7	14,271	0.10%
2019/10/31	14	40.49	0	0.00	40.30	14	14,303	0.10%
2019/10/30	1	40.85	1	40.90	40.85	0	14,093	0.00%
2019/10/29	1	41.10	6	41.13	41.15	-5	14,014	-0.04%
2019/10/28	6.3	41.05	1	41.10	41.00	5.3	13,915	0.04%
2019/10/25	1	41.00	0	0.00	41.00	1	13,828	0.01%
2019/10/24	2	40.95	10	40.95	41.15	-8	13,751	-0.06%
2019/10/23	7	41.02	0	0.00	40.95	7	13,685	0.05%
2019/10/22	1.4	41.44	9	41.42	41.50	-7.6	13,627	-0.06%
2019/10/21	0	0.00	5.8	41.27	41.30	-5.8	13,518	-0.04%
2019/10/18	13	41.04	0	0.00	41.30	13	13,581	0.10%
2019/10/17	2	40.98	3	41.17	41.30	-1	13,439	-0.01%
2019/10/16	2.5	40.92	6	40.96	41.10	-3.5	13,435	-0.03%
2019/10/15	1	40.55	1	40.65	40.55	0	13,414	0.00%
2019/10/14	0	0.00	36.2	40.74	40.65	-36.2	13,459	-0.27%
2019/10/09	2.2	40.55	0	0.00	40.55	2.2	13,440	0.02%
2019/10/08	4	40.61	6	40.83	40.50	-2	13,540	-0.01%
2019/10/07	5	40.44	1	40.50	40.40	4	13,502	0.03%
2019/10/03	23.5	40.39	0	0.00	40.30	23.5	13,615	0.17%
2019/10/02	3	40.93	10	41.06	40.90	-7	13,633	-0.05%
2019/10/01	2	41.23	4	41.30	41.25	-2	13,634	-0.01%
2019/09/27	11	41.04	7	41.15	40.90	4	13,616	0.03%
2019/09/26	0	0.00	15	41.56	41.20	-15	13,673	-0.11%
2019/09/25	2.4	41.33	9	41.33	41.45	-6.6	13,724	-0.05%
2019/09/24	0	0.00	9	41.51	41.60	-9	14,042	-0.06%
2019/09/23	2	41.23	10	41.32	41.15	-8	14,358	-0.06%
2019/09/20	11	41.55	6	41.83	41.55	5	14,704	0.03%
2019/09/19	1	41.80	10	41.82	41.85	-9	14,570	-0.06%
2019/09/18	2	41.73	9	41.71	41.75	-7	14,537	-0.05%
2019/09/17	0	0.00	9	41.55	41.65	-9	14,537	-0.06%
2019/09/16	1	41.55	2	41.55	41.55	-1	14,558	-0.01%
2019/09/12	2	41.50	19.4	41.56	41.50	-17.4	14,586	-0.12%
2019/09/11	6	41.26	9	41.47	41.40	-3	14,658	-0.02%
2019/09/10	6	41.28	42.6	41.34	41.40	-36.6	14,594	-0.25%
2019/09/09	7	40.89	13	40.96	40.95	-6	14,497	-0.04%
2019/09/06	0	0.00	17.5	40.68	40.80	-17.5	14,462	-0.12%
2019/09/05	51	40.30	72.5	40.40	40.50	-21.5	14,418	-0.15%
2019/09/04	3	39.90	0	0.00	39.95	3	14,295	0.02%
2019/09/03	14	39.87	7.1	40.13	39.80	6.9	14,539	0.05%
2019/09/02	10	40.01	2	40.10	39.95	8	14,675	0.05%
2019/08/30	0	0.00	14	39.99	40.15	-14	14,765	-0.09%
2019/08/29	8.2	39.53	35	39.51	39.50	-26.8	14,673	-0.18%
2019/08/28	4	39.91	13	39.95	39.95	-9	14,763	-0.06%
2019/08/27	0.1	39.80	3	39.77	39.75	-2.9	14,766	-0.02%
2019/08/26	19.4	39.42	64	39.37	39.50	-44.6	14,823	-0.30%
2019/08/23	2	39.83	7	39.74	39.85	-5	14,870	-0.03%
2019/08/22	10.1	39.48	2	39.50	39.45	8.1	14,954	0.05%
2019/08/21	10	39.59	2	39.75	39.50	8	16,263	0.05%
2019/08/20	11	39.75	32	39.75	39.70	-21	16,260	-0.13%
2019/08/19	26	39.95	15	39.94	40.00	11	16,339	0.07%
2019/08/16	35	39.09	24.5	39.40	39.55	10.5	16,312	0.06%
2019/08/15	43.4	39.40	35	39.40	39.35	8.4	15,763	0.05%
2019/08/14	18	39.87	0	0.00	39.75	18	15,935	0.11%
2019/08/13	25	39.90	1	40.00	39.80	24	16,024	0.15%
2019/08/12	16	40.06	103	40.00	40.00	-87	16,218	-0.54%	大賣/
2019/08/08	10	39.99	3	39.95	39.95	7	16,545	0.04%
2019/08/07	55	39.77	3	39.70	39.80	52	16,841	0.31%
2019/08/06	139	39.66	1	39.70	39.90	138	17,733	0.78%	大買/鉅額交易
2019/08/05	26	39.98	14	39.99	39.95	12	18,089	0.07%
2019/08/02	56	40.06	2	40.08	40.10	54	18,151	0.30%
2019/08/01	55	40.54	35.1	40.55	40.50	19.9	18,301	0.11%
2019/07/31	17	40.94	9	40.96	40.80	8	18,319	0.04%
2019/07/30	6	41.13	1	41.25	41.10	5	18,294	0.03%
2019/07/29	0	0.00	2.1	41.18	41.20	-2.1	18,573	-0.01%
2019/07/26	4	41.13	2	41.20	41.15	2	18,848	0.01%
2019/07/25	4.2	41.24	2.1	41.23	41.20	2.1	19,265	0.01%
2019/07/24	12	41.21	1	41.20	41.15	11	19,348	0.06%
2019/07/23	3.1	41.25	3	41.30	41.20	0.1	19,390	0.00%
2019/07/22	8.5	41.20	1	41.05	41.40	7.5	19,369	0.04%
2019/07/19	13.3	41.17	0	0.00	41.05	13.3	19,374	0.07%
2019/07/18	13	41.12	0	0.00	41.10	13	19,312	0.07%
2019/07/17	3.5	41.41	8	41.30	41.30	-4.5	19,217	-0.02%
2019/07/16	6	41.59	2	41.65	41.55	4	18,975	0.02%
2019/07/15	15	41.55	5	41.70	41.65	10	18,852	0.05%
2019/07/12	44	41.73	4	41.80	41.60	40	18,882	0.21%
2019/07/11	13	41.95	0	0.00	41.95	13	18,952	0.07%
2019/07/10	10	42.20	4	42.20	42.20	6	19,114	0.03%
2019/07/09	11	41.77	8	41.79	41.85	3	19,150	0.02%
2019/07/08	25	41.96	17	41.95	41.95	8	19,251	0.04%
2019/07/05	16	42.29	0	0.00	42.35	16	19,420	0.08%
2019/07/04	4	42.50	12	42.67	42.50	-8	19,631	-0.04%
2019/07/03	9	42.33	15	42.33	42.25	-6	19,901	-0.03%
2019/07/02	4	42.44	4	42.55	42.65	0	20,241	0.00%
2019/07/01	40	42.36	22	42.51	42.70	18	20,202	0.09%
2019/06/28	5.1	43.00	106.1	43.20	43.00	-101	19,887	-0.51%	大賣/鉅額交易
2019/06/27	5	43.16	56	43.18	43.20	-51	19,625	-0.26%
2019/06/26	103	42.80	5	42.82	42.75	98	19,534	0.50%	大買/
2019/06/25	58	42.63	102	42.55	42.60	-44	19,924	-0.22%	大賣/
2019/06/24	54	42.35	4	42.50	42.55	50	20,254	0.25%
2019/06/21	2.1	42.37	4	42.43	42.30	-2	20,370	-0.01%
2019/06/20	3	42.45	4	42.45	42.55	-1	20,422	0.00%
2019/06/19	8	42.33	75	42.38	42.55	-67	20,644	-0.32%
2019/06/18	2.5	42.06	20	41.93	42.20	-17.5	20,557	-0.09%
2019/06/17	18	41.58	6	41.77	41.65	12	20,707	0.06%
2019/06/14	10	41.37	1	41.50	41.30	9	21,035	0.04%
2019/06/13	10	41.47	2	41.53	41.65	8	21,109	0.04%
2019/06/12	4.1	41.89	6	41.88	41.90	-1.9	21,261	-0.01%
2019/06/11	26	41.88	73	41.92	42.10	-47	21,226	-0.22%
2019/06/10	5	41.16	9	41.33	41.35	-4	20,962	-0.02%
2019/06/06	69	40.77	55	40.79	40.75	14	20,938	0.07%
2019/06/05	14.3	41.34	5	41.30	41.10	9.3	20,946	0.04%
2019/06/04	19	41.48	4.3	41.56	41.45	14.7	20,924	0.07%
2019/06/03	23	40.71	9	40.82	41.05	14	20,926	0.07%
2019/05/31	15	40.80	11	40.92	40.80	4	20,935	0.02%
2019/05/30	10	40.40	1	40.60	40.50	9	20,823	0.04%
2019/05/29	5	40.37	0	0.00	40.30	5	21,156	0.02%
2019/05/28	9	40.56	0	0.00	40.35	9	21,292	0.04%
2019/05/27	12	40.80	32	40.93	40.75	-20	20,084	-0.10%
2019/05/24	14	40.75	1	40.85	40.60	13	20,117	0.06%
2019/05/23	12	40.88	3	40.93	41.00	9	20,017	0.04%
2019/05/22	19	41.15	17.3	41.10	41.15	1.7	20,047	0.01%
2019/05/21	10.1	40.94	54	41.18	41.50	-43.9	20,045	-0.22%
2019/05/20	63	40.20	32	40.35	40.20	31	19,732	0.16%
2019/05/17	50	40.07	6	40.05	40.00	44	19,779	0.22%
2019/05/16	89	40.25	10	40.36	40.00	79	19,523	0.40%
2019/05/15	43.1	40.97	41	41.21	40.95	2.1	19,277	0.01%
2019/05/14	150	40.38	44	40.56	40.45	106	19,168	0.55%	大買/鉅額交易
2019/05/13	105	42.33	33	42.16	41.95	72	18,279	0.39%	大買/
2019/05/10	52	43.40	27	43.31	43.20	25	17,969	0.14%
2019/05/09	94	43.67	8	43.60	43.50	86	18,064	0.48%
2019/05/08	62	44.06	0	0.00	44.05	62	17,820	0.35%
2019/05/07	17	44.41	12	44.38	44.35	5	17,976	0.03%
2019/05/06	85	44.45	29	44.46	44.50	56	18,096	0.31%
2019/05/03	6.3	45.42	13.5	45.47	45.45	-7.3	17,979	-0.04%
2019/05/02	44.2	45.43	71	45.26	45.65	-26.9	17,838	-0.15%
2019/04/30	1	44.55	17	44.71	44.70	-16	17,602	-0.09%
2019/04/29	2	44.63	22	44.68	44.60	-20	17,665	-0.11%
2019/04/26	6	44.35	15	44.42	44.50	-9	17,852	-0.05%
2019/04/25	36	44.46	35	44.48	44.35	1	18,088	0.01%
2019/04/24	1.4	44.35	14	44.43	44.30	-12.6	18,414	-0.07%
2019/04/23	25	44.25	26.1	44.31	44.35	-1.1	18,909	-0.01%
2019/04/22	13	44.40	10	44.36	44.35	3	19,135	0.02%
2019/04/19	7	44.34	88	44.36	44.35	-81	19,298	-0.42%
2019/04/18	88	44.05	2	44.10	44.20	86	19,368	0.44%
2019/04/17	43	44.09	4	44.15	44.10	39	19,526	0.20%
2019/04/16	47	44.06	10	44.10	44.10	37	19,348	0.19%
2019/04/15	36	44.19	3	44.33	44.15	33	19,302	0.17%
2019/04/12	14	44.15	1	44.20	44.10	13	19,307	0.07%
2019/04/11	31	44.35	6	44.58	44.15	25	19,349	0.13%
2019/04/10	17	44.18	3.1	44.22	44.20	13.9	19,157	0.07%
2019/04/09	37	44.18	0	0.00	44.30	37	18,921	0.20%
2019/04/08	75	44.39	17	44.34	44.30	58	18,599	0.31%
2019/04/03	5	44.82	8	44.94	44.80	-3	18,081	-0.02%
2019/04/02	7	44.89	30	44.95	44.80	-23	18,020	-0.13%
2019/04/01	61.5	44.67	117	44.97	44.50	-55.5	18,047	-0.31%	大賣/
2019/03/29	10	44.66	38	44.57	44.95	-28	17,832	-0.16%
2019/03/28	69	44.08	14	44.09	44.00	55	17,709	0.31%
2019/03/27	76	44.61	22	44.63	44.50	54	17,366	0.31%
2019/03/26	146	45.34	15	45.34	45.25	131	17,108	0.77%	大買/鉅額交易
2019/03/25	87	45.43	58	45.35	45.40	29	17,067	0.17%
2019/03/22	44.5	46.29	10	46.18	46.20	34.5	16,893	0.20%
2019/03/21	10	46.68	3	46.73	46.75	7	16,784	0.04%
2019/03/20	10.1	46.84	20	46.90	46.95	-9.9	16,780	-0.06%
2019/03/19	32	46.53	37	46.59	46.65	-5	16,896	-0.03%
2019/03/18	17	45.66	10.5	45.67	45.80	6.5	16,574	0.04%
2019/03/15	19	45.35	8	45.36	45.45	11	16,518	0.07%
2019/03/14	18	45.18	2	45.25	45.10	16	16,273	0.10%
2019/03/13	0	0.00	2	45.08	45.15	-2	16,385	-0.01%
2019/03/12	1	45.05	15	45.05	45.00	-14	16,479	-0.08%
2019/03/11	38	44.51	22	44.45	44.40	16	16,510	0.10%
2019/03/08	8	44.48	0	0.00	44.45	8	16,503	0.05%
2019/03/07	22	44.67	3	44.75	44.65	19	16,730	0.11%
2019/03/06	3.5	44.93	7	44.96	44.95	-3.5	16,792	-0.02%
2019/03/05	8	44.74	6	44.95	44.60	2	17,051	0.01%
2019/03/04	41	44.31	5	44.81	44.90	36	17,057	0.21%
2019/02/27	17	45.26	3	45.30	45.30	14	16,897	0.08%
2019/02/26	7	45.54	2	45.60	45.50	5	16,689	0.03%
2019/02/25	4	45.44	4	45.53	45.55	0	16,530	0.00%
2019/02/22	5	45.19	5.4	45.31	45.40	-0.4	16,537	0.00%
2019/02/21	10	45.10	7	45.24	45.40	3	16,449	0.02%
2019/02/20	9	44.99	108	44.94	45.15	-99	16,347	-0.61%	大賣/
2019/02/19	3	44.62	2	44.63	44.60	1	16,200	0.01%
2019/02/18	6	44.48	11	44.51	44.40	-5	16,200	-0.03%
2019/02/15	8	44.42	4	44.45	44.20	4	15,981	0.03%
2019/02/14	26	44.60	11	44.64	44.55	15	15,903	0.09%
2019/02/13	8	44.12	15	44.12	44.30	-7	15,657	-0.04%
2019/02/12	4	43.90	4	44.08	43.90	0	15,578	0.00%
2019/02/11	38	43.63	15	43.72	43.55	23	15,524	0.15%
2019/01/30	47	43.76	42	43.65	43.60	5	15,374	0.03%
2019/01/29	3	43.70	24	43.76	43.90	-21	15,060	-0.14%
2019/01/28	66	43.48	1	43.60	43.80	65	14,887	0.44%
2019/01/25	7	43.56	6	43.63	43.50	1	14,644	0.01%
2019/01/24	11	43.69	0	0.00	43.55	11	14,477	0.08%
2019/01/23	46	43.87	11	43.76	43.75	35	14,456	0.24%
2019/01/22	26	44.02	9	44.14	44.20	17	14,399	0.12%
2019/01/21	11	43.78	0	0.00	43.80	11	14,376	0.08%
2019/01/18	17	43.57	1	43.55	43.50	16	14,615	0.11%
2019/01/17	2	43.80	3	43.83	43.80	-1	14,497	-0.01%
2019/01/16	27	43.45	2	43.53	43.60	25	14,322	0.17%
2019/01/15	76	43.99	4	44.10	43.75	72	14,030	0.51%
2019/01/14	61.1	44.58	1	44.40	44.40	60.1	13,493	0.45%
2019/01/11	2	45.58	0	0.00	45.55	2	13,412	0.01%
2019/01/09	3	45.92	4	45.91	45.95	-1	13,385	-0.01%
2019/01/08	8	45.43	7	45.32	45.15	1	13,203	0.01%
2019/01/07	21	45.30	21	45.25	45.20	0	13,425	0.00%
2019/01/04	15	44.60	27	44.70	44.55	-12	13,467	-0.09%
2019/01/03	11.1	45.40	1	45.15	45.15	10.1	13,852	0.07%
2019/01/02	9	46.27	1	47.10	45.90	8	13,837	0.06%
2018/12/28	2	46.80	2	46.78	47.00	0	13,810	0.00%
2018/12/27	4	46.50	5	46.60	46.70	-1	14,054	-0.01%
2018/12/26	3	46.07	2	46.00	46.00	1	14,215	0.01%
2018/12/25	5	46.01	5	45.97	46.00	0	14,341	0.00%
2018/12/24	7	46.41	1	46.50	46.50	6	14,365	0.04%
2018/12/22	1	46.90	1	46.90	46.85	0	14,281	0.00%
2018/12/21	0.2	47.00	2	46.90	46.95	-1.8	14,474	-0.01%
2018/12/20	3	47.03	5	47.25	47.00	-2	14,426	-0.01%
2018/12/19	12	46.99	4	47.23	47.25	8	14,318	0.06%
2018/12/18	5	47.21	1	47.50	47.20	4	14,270	0.03%
2018/12/17	2	47.65	10	47.85	47.70	-8	14,372	-0.06%
2018/12/14	6	47.63	0	0.00	47.55	6	14,530	0.04%
2018/12/13	1	47.85	4	47.95	48.25	-3	14,376	-0.02%
2018/12/12	17	47.33	1	47.55	47.50	16	14,310	0.11%
2018/12/10	8	47.59	1	47.60	47.60	7	13,959	0.05%
2018/12/07	1	48.10	0	0.00	48.15	1	13,964	0.01%
2018/12/06	12	48.05	7	48.16	48.25	5	14,017	0.04%
2018/12/05	11	48.35	5	48.38	48.40	6	14,099	0.04%
2018/12/04	14	48.46	6	48.94	48.95	8	14,067	0.06%
2018/12/03	5	49.06	7	49.11	49.10	-2	13,952	-0.01%
2018/11/30	0.1	48.75	1	48.85	48.55	-0.9	13,946	-0.01%
2018/11/29	17	48.72	2	48.98	48.55	15	13,686	0.11%
2018/11/28	18	48.71	2	48.78	48.80	16	13,485	0.12%
2018/11/27	4	49.09	0	0.00	49.05	4	13,178	0.03%
2018/11/26	6	49.65	0	0.00	49.55	6	13,145	0.05%
2018/11/23	0	0.00	4	50.15	49.95	-4	12,886	-0.03%
2018/11/20	2	50.20	0	0.00	50.20	2	12,820	0.02%
2018/11/19	1	50.40	0	0.00	51.00	1	12,871	0.01%
2018/11/15	1	50.30	3	50.60	50.80	-2	12,870	-0.02%
2018/11/14	0	0.00	1	50.40	50.40	-1	12,904	-0.01%
2018/11/13	3	49.67	0	0.00	50.20	3	13,066	0.02%
2018/11/12	0	0.00	1	50.60	50.80	-1	13,061	-0.01%
2018/11/09	1	50.20	3	50.60	51.00	-2	13,173	-0.02%
2018/11/08	1	50.90	12	50.48	50.90	-11	13,006	-0.08%
2018/11/07	0	0.00	2	50.00	50.10	-2	12,859	-0.02%
2018/11/06	2	49.35	5	49.55	49.40	-3	12,829	-0.02%
2018/11/05	4	48.91	0.1	49.60	49.60	3.9	12,791	0.03%
2018/11/02	8	48.85	3	49.05	49.50	5	12,818	0.04%
2018/11/01	2.5	48.54	0	0.00	48.75	2.5	12,752	0.02%
2018/10/31	2	48.48	4	48.85	49.00	-2	12,645	-0.02%
2018/10/30	1	48.25	6	48.21	48.35	-5	12,477	-0.04%
2018/10/29	13.1	47.17	1	47.35	47.50	12.1	12,456	0.10%
2018/10/26	10.1	47.63	5	47.92	47.40	5.1	12,309	0.04%
2018/10/25	5	48.72	8	48.78	48.70	-3	11,924	-0.03%
2018/10/24	4	49.19	2	49.35	49.75	2	11,850	0.02%
2018/10/23	5	49.54	2	49.40	49.30	3	11,784	0.03%
2018/10/19	1	49.80	1	50.30	50.30	0	11,770	0.00%
2018/10/18	4	49.80	1	50.00	50.00	3	11,657	0.03%
2018/10/17	2.1	50.00	1	50.80	50.00	1.1	11,627	0.01%
2018/10/15	3	50.00	0	0.00	50.00	3	11,464	0.03%
2018/10/12	4	49.61	0	0.00	50.60	4	11,252	0.04%
2018/10/11	4	50.35	2	50.10	50.10	2	11,086	0.02%
2018/10/09	2	52.10	1.3	52.66	52.40	0.7	10,544	0.01%
2018/10/08	0	0.00	11	51.70	51.90	-11	10,391	-0.11%
2018/10/05	4	51.30	2	51.40	51.20	2	10,408	0.02%
2018/10/04	7	51.93	1.1	51.79	51.70	5.9	10,304	0.06%
2018/10/03	1	52.20	0	0.00	52.20	1	10,291	0.01%
2018/10/02	0	0.00	1	52.50	52.30	-1	10,269	-0.01%
2018/10/01	0	0.00	15	52.90	52.90	-15	10,328	-0.15%
2018/09/28	22	52.80	1	53.00	52.50	21	10,506	0.20%
2018/09/27	2	52.65	0	0.00	52.80	2	10,592	0.02%
2018/09/26	0	0.00	22	52.80	53.00	-22	10,649	-0.21%
2018/09/25	0	0.00	3	53.07	52.80	-3	10,913	-0.03%
2018/09/21	0	0.00	17	52.72	52.90	-17	10,960	-0.16%
2018/09/20	1	51.60	11	52.02	52.20	-10	10,889	-0.09%
2018/09/19	0	0.00	1	51.40	51.40	-1	10,842	-0.01%
2018/09/18	1	50.80	0	0.00	50.90	1	11,020	0.01%
2018/09/17	5	51.02	2	51.00	51.20	3	11,188	0.03%
2018/09/14	2	51.00	2	51.15	51.20	0	11,480	0.00%
2018/09/13	4	50.60	0	0.00	50.50	4	11,666	0.03%
2018/09/12	2	50.60	2	50.50	50.50	0	11,881	0.00%
2018/09/11	13	50.46	0	0.00	50.50	13	12,101	0.11%
2018/09/10	3.1	50.84	1	50.90	50.90	2.1	12,298	0.02%
2018/09/07	3	51.13	1	51.00	51.20	2	12,596	0.02%
2018/09/05	4	51.80	0	0.00	51.80	4	12,909	0.03%
2018/09/03	8	52.00	0	0.00	52.00	8	13,115	0.06%
2018/08/31	2	52.00	0	0.00	52.60	2	13,234	0.02%
2018/08/30	1.3	52.20	0	0.00	52.20	1.3	13,321	0.01%
2018/08/27	1	52.90	2	53.00	52.80	-1	13,544	-0.01%
2018/08/24	3	52.50	3	52.67	52.80	0	13,597	0.00%
2018/08/23	0	0.00	2	52.35	52.50	-2	13,990	-0.01%
2018/08/21	10	51.50	4	51.60	51.90	6	14,272	0.04%
2018/08/20	4.2	51.40	0	0.00	51.30	4.2	14,242	0.03%
2018/08/16	5	51.50	0	0.00	51.50	5	14,206	0.04%
2018/08/15	59	52.00	1	52.00	51.90	58	14,205	0.41%
2018/08/14	4	51.93	2	52.00	52.20	2	14,272	0.01%
2018/08/13	7	52.07	0	0.00	52.00	7	14,288	0.05%
2018/08/09	0	0.00	1	52.60	52.70	-1	14,473	-0.01%
2018/08/08	0	0.00	1	53.00	53.00	-1	14,644	-0.01%
2018/08/07	1.2	52.58	0	0.00	52.50	1.2	14,831	0.01%
2018/08/03	2	52.80	1	52.80	52.80	1	15,364	0.01%
2018/08/02	4	52.10	1	52.30	52.00	3	15,476	0.02%
2018/08/01	3	52.40	0	0.00	52.50	3	15,569	0.02%
2018/07/31	11	52.58	0	0.00	52.70	11	15,740	0.07%
2018/07/30	1	52.00	0	0.00	52.20	1	15,752	0.01%
2018/07/27	0	0.00	2	52.10	52.40	-2	15,788	-0.01%
2018/07/26	4	51.75	0	0.00	52.10	4	15,861	0.03%
2018/07/24	0	0.00	2	51.90	52.10	-2	15,828	-0.01%
2018/07/20	4	52.40	0	0.00	52.30	4	16,199	0.02%
2018/07/19	1	52.40	0	0.00	52.40	1	16,458	0.01%
2018/07/18	0	0.00	1	52.70	52.70	-1	16,494	-0.01%
2018/07/17	0	0.00	1	52.40	52.20	-1	16,502	-0.01%
2018/07/16	0	0.00	2	52.15	52.00	-2	16,561	-0.01%
2018/07/13	2	52.05	1	52.00	52.20	1	16,748	0.01%
2018/07/12	0	0.00	3	51.70	52.10	-3	16,800	-0.02%
2018/07/11	4.2	51.09	0	0.00	51.20	4.2	16,811	0.02%
2018/07/10	1	51.50	0	0.00	51.80	1	16,672	0.01%
2018/07/06	1	50.80	0	0.00	51.00	1	16,592	0.01%
2018/07/05	2	51.15	0	0.00	51.40	2	16,507	0.01%
2018/07/04	4	51.65	0	0.00	51.90	4	16,616	0.02%
2018/07/03	12.1	52.27	6	52.42	52.10	6.1	16,535	0.04%
2018/07/02	11	53.12	0	0.00	53.20	11	16,295	0.07%
2018/06/29	0	0.00	4	53.48	53.80	-4	16,159	-0.02%
2018/06/28	0	0.00	1	53.00	53.00	-1	15,945	-0.01%
2018/06/27	0	0.00	0.2	52.80	52.80	-0.2	15,878	0.00%
2018/06/26	2	53.15	3.7	53.19	53.00	-1.7	15,760	-0.01%
2018/06/25	11.3	55.66	25	55.91	55.60	-13.7	15,534	-0.09%
2018/06/22	5	56.10	2	56.00	56.00	3	15,240	0.02%
2018/06/20	2	55.00	2	55.20	55.50	0	14,998	0.00%
2018/06/19	1	54.30	11	55.30	55.00	-10	14,863	-0.07%
2018/06/15	3	54.50	0	0.00	55.30	3	14,466	0.02%
2018/06/14	4	54.65	1	54.50	54.50	3	14,169	0.02%
2018/06/13	4	55.60	6	55.53	55.50	-2	13,920	-0.01%
2018/06/12	0.2	54.90	0	0.00	55.10	0.2	14,001	0.00%
2018/06/11	0	0.00	7	55.27	55.40	-7	13,851	-0.05%
2018/06/08	1	54.60	2	55.20	55.00	-1	13,857	-0.01%
2018/06/07	1	55.20	57	55.19	55.00	-56	13,947	-0.40%
2018/06/06	1.2	54.83	6	54.78	54.90	-4.8	14,092	-0.03%
2018/06/05	1	53.80	5	54.20	54.30	-4	14,065	-0.03%
2018/06/04	2	53.90	2	54.00	54.00	0	14,053	0.00%
2018/06/01	11	53.47	12	53.28	53.50	-1	14,024	-0.01%
2018/05/31	0	0.00	4.3	53.54	53.60	-4.3	13,998	-0.03%
2018/05/30	12	53.03	0	0.00	52.90	12	13,666	0.09%
2018/05/29	1	53.90	9	54.28	54.10	-8	13,502	-0.06%
2018/05/28	4	53.85	0	0.00	54.10	4	13,620	0.03%
2018/05/25	6	53.95	0	0.00	53.90	6	13,719	0.04%
2018/05/24	4	54.10	0	0.00	54.20	4	13,715	0.03%
2018/05/23	11	54.18	1	55.00	54.00	10	13,761	0.07%
2018/05/22	2	54.90	3	54.90	54.70	-1	13,826	-0.01%
2018/05/21	2	54.70	0	0.00	55.00	2	14,054	0.01%
2018/05/18	1	54.60	0	0.00	54.40	1	14,155	0.01%
2018/05/17	6	55.25	6	55.10	54.90	0	14,267	0.00%
2018/05/16	0	0.00	1	54.80	54.90	-1	14,261	-0.01%
2018/05/15	1	55.00	0	0.00	54.00	1	14,402	0.01%
2018/05/14	0	0.00	4	54.88	55.00	-4	14,737	-0.03%
2018/05/11	3	54.20	22	54.25	54.60	-19	14,736	-0.13%
2018/05/10	3	53.20	1	53.30	53.30	2	14,429	0.01%
2018/05/09	0	0.00	3	53.73	53.60	-3	14,315	-0.02%
2018/05/08	0	0.00	1	53.50	53.50	-1	14,373	-0.01%
2018/05/07	3	52.93	5	53.30	53.00	-2	14,283	-0.01%
2018/05/04	3	52.87	2	52.90	52.80	1	14,309	0.01%
2018/05/03	1.2	52.99	0	0.00	52.90	1.2	14,504	0.01%
2018/05/02	1	53.20	0	0.00	53.50	1	14,600	0.01%
2018/04/30	1	53.80	5	53.72	53.50	-4	14,691	-0.03%
2018/04/27	1	53.30	18	53.42	53.50	-17	14,774	-0.12%
2018/04/26	0	0.00	1	52.60	52.80	-1	14,749	-0.01%
2018/04/25	12.3	51.87	2	52.40	52.20	10.3	14,567	0.07%
2018/04/24	0	0.00	2	52.60	52.50	-2	14,412	-0.01%
2018/04/23	0	0.00	1	52.70	52.50	-1	14,523	-0.01%
2018/04/19	0	0.00	14	52.46	52.90	-14	14,867	-0.09%
2018/04/18	1	51.50	2	51.85	52.00	-1	14,751	-0.01%
2018/04/17	15.3	51.82	0	0.00	51.60	15.3	14,773	0.10%
2018/04/16	6.3	52.60	1	52.90	52.50	5.3	15,033	0.04%
2018/04/13	2	52.75	0	0.00	52.80	2	15,106	0.01%
2018/04/12	5	53.10	0	0.00	53.30	5	15,314	0.03%
2018/04/11	3	53.53	11	53.75	53.30	-8	15,513	-0.05%
2018/04/10	0	0.00	20	53.04	53.00	-20	15,594	-0.13%
2018/04/09	0	0.00	5	52.60	53.00	-5	15,704	-0.03%
2018/04/03	1	51.90	0	0.00	52.00	1	15,783	0.01%
2018/03/31	0	0.00	2	52.40	52.50	-2	15,982	-0.01%
2018/03/30	4	51.95	0	0.00	51.90	4	16,053	0.02%
2018/03/29	8	52.04	0	0.00	51.80	8	16,036	0.05%
2018/03/28	10	52.70	0	0.00	52.50	10	15,956	0.06%
2018/03/27	2	53.20	1	53.20	53.30	1	16,044	0.01%
2018/03/26	13	52.48	1	52.80	52.80	12	16,064	0.07%
2018/03/23	20	52.66	10	52.50	52.20	10	16,204	0.06%
2018/03/22	12	53.29	3.1	53.71	53.40	8.9	16,228	0.05%
2018/03/19	1	53.40	0	0.00	53.60	1	16,471	0.01%
2018/03/16	3	53.20	0	0.00	53.40	3	16,593	0.02%
2018/03/15	40.2	53.75	0	0.00	53.40	40.2	16,519	0.24%
2018/03/14	0	0.00	10	54.00	53.90	-10	16,604	-0.06%
2018/03/13	10.1	53.90	0	0.00	53.90	10.1	16,660	0.06%
2018/03/12	0	0.00	63	54.47	54.50	-63	16,673	-0.38%
2018/03/09	12	52.16	0	0.00	52.00	12	16,714	0.07%
2018/03/08	41	52.57	0	0.00	52.40	41	17,459	0.23%
2018/03/07	20	52.65	0	0.00	52.50	20	17,930	0.11%
2018/03/06	1	52.60	0	0.00	52.80	1	18,836	0.01%
2018/03/05	1	53.30	0	0.00	52.60	1	19,210	0.01%
2018/03/02	2	53.10	2	53.40	53.30	0	19,274	0.00%
2018/03/01	4	53.60	0	0.00	53.90	4	19,367	0.02%
2018/02/26	6	54.60	0	0.00	54.30	6	19,415	0.03%
2018/02/23	0	0.00	1	54.70	54.70	-1	19,762	-0.01%
2018/02/22	1	53.80	1	54.20	54.20	0	20,668	0.00%
2018/02/21	0	0.00	1	53.80	54.00	-1	21,958	0.00%
2018/02/12	3	53.23	6	53.53	53.00	-3	22,058	-0.01%
2018/02/09	2	52.50	4	52.63	52.80	-2	21,999	-0.01%
2018/02/08	0	0.00	1	53.20	53.30	-1	21,798	0.00%
2018/02/07	0	0.00	119	52.47	52.70	-119	21,929	-0.54%	大賣/鉅額交易
2018/02/06	18	51.13	6	51.08	50.80	12	21,788	0.06%
2018/02/05	3	53.83	2	53.90	54.10	1	21,376	0.00%
2018/02/02	0	0.00	3	54.70	54.70	-3	21,222	-0.01%
2018/02/01	1	54.90	18	55.10	54.80	-17	21,287	-0.08%
2018/01/31	0	0.00	2	54.50	54.60	-2	21,223	-0.01%
2018/01/30	8.1	54.63	3	54.80	54.40	5.1	21,082	0.02%
2018/01/29	2	55.20	1	55.10	55.20	1	21,006	0.00%
2018/01/26	47.3	54.72	0	0.00	54.70	47.3	20,866	0.23%
2018/01/25	1	55.50	0	0.00	55.60	1	20,658	0.00%
2018/01/24	1	55.30	0	0.00	55.70	1	20,570	0.00%
2018/01/23	0	0.00	4	56.03	56.00	-4	20,526	-0.02%
2018/01/22	0	0.00	2	55.40	55.60	-2	20,628	-0.01%
2018/01/19	1	55.60	0	0.00	56.00	1	20,908	0.00%
2018/01/18	3	56.17	0	0.00	55.90	3	20,836	0.01%
2018/01/17	9	55.97	4	56.30	56.30	5	20,787	0.02%
2018/01/16	1	56.20	4	56.60	56.60	-3	20,659	-0.01%
2018/01/15	12	56.30	11	56.29	56.50	1	20,518	0.00%
2018/01/12	0	0.00	11	55.80	55.60	-11	20,278	-0.05%
2018/01/11	2	55.05	12	55.20	55.40	-10	20,202	-0.05%
2018/01/10	23	56.24	29	55.92	55.60	-6	20,285	-0.03%
2018/01/09	1.5	55.57	1	55.70	55.80	0.5	20,010	0.00%
2018/01/08	1	55.10	1	55.70	55.70	0	20,036	0.00%
2018/01/05	0	0.00	101.4	55.80	55.70	-101.4	19,793	-0.51%	大賣/鉅額交易
2018/01/04	1	55.20	1.4	55.24	55.40	-0.4	19,585	0.00%
2018/01/03	0	0.00	108	55.10	55.20	-108	19,635	-0.55%	大賣/鉅額交易
2018/01/02	0	0.00	4	54.08	54.20	-4	19,235	-0.02%