國泰金 (2882)-陽信-石牌券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
47.45
漲跌
▼1.00
漲幅
-2.06%
成交量
30,893張
產業
上市金融類股
2541人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

國泰金 (2882)籌碼相關－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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
2024/04/17	15	47.92	0	0.00	47.90	15	22,340	0.07%
2024/04/16	44	48.12	4	47.65	47.85	40	22,176	0.18%
2024/04/15	28	48.49	1	49.30	48.95	27	21,808	0.12%
2024/04/12	17	49.28	11.2	49.25	49.05	5.8	21,657	0.03%
2024/04/11	106	49.57	48	50.18	49.70	58	21,353	0.27%	大買/
2024/04/10	7	48.90	7	49.50	48.75	0	20,845	0.00%
2024/04/09	0	0.00	5	49.25	49.45	-5	20,642	-0.02%
2024/04/08	0	0.00	2	48.35	48.35	-2	20,144	-0.01%
2024/04/03	5	48.10	1	48.55	48.05	4	20,142	0.02%
2024/04/01	1	49.00	16	49.03	48.95	-15	20,092	-0.07%
2024/03/29	0	0.00	0.6	48.42	48.65	-0.6	19,929	0.00%
2024/03/28	10	48.20	0	0.00	48.25	10	19,806	0.05%
2024/03/26	0	0.00	0.4	47.80	48.35	-0.4	19,800	0.00%
2024/03/25	55	47.95	0	0.00	48.10	55	19,822	0.28%
2024/03/22	28	48.49	31	49.09	48.55	-3	19,755	-0.02%
2024/03/21	0	0.00	2.2	48.48	48.55	-2.2	19,329	-0.01%
2024/03/19	6	47.23	21.4	47.68	47.75	-15.4	19,384	-0.08%
2024/03/18	10	47.30	50	47.60	47.55	-40	19,301	-0.21%
2024/03/15	58	47.65	13	47.69	47.65	45	19,158	0.23%
2024/03/14	18	48.04	49	48.04	48.30	-31	18,269	-0.17%
2024/03/13	42	46.54	20	46.75	46.80	22	17,370	0.13%
2024/03/12	45	46.24	106	46.21	46.50	-61	17,141	-0.36%	大賣/
2024/03/11	63	46.17	81	46.17	46.05	-18	16,726	-0.11%
2024/03/08	13	45.19	20	45.17	45.30	-7	16,215	-0.04%
2024/03/07	5	44.61	133	44.67	44.85	-128	15,741	-0.81%	大賣/鉅額交易
2024/03/06	10	44.66	0	0.00	44.55	10	15,652	0.06%
2024/03/05	41	44.74	0	0.00	44.65	41	15,917	0.26%
2024/03/04	38	44.68	5	44.71	44.65	33	15,905	0.21%
2024/03/01	5	44.70	2	44.83	44.65	3	15,930	0.02%
2024/02/29	15	44.87	1	44.90	45.05	14	15,994	0.09%
2024/02/27	20	44.30	7.5	44.44	44.30	12.5	15,657	0.08%
2024/02/26	8	44.38	1	44.30	44.30	7	15,576	0.04%
2024/02/23	1	44.55	11	44.75	44.45	-10	15,466	-0.06%
2024/02/22	10	44.85	41.6	44.74	44.90	-31.6	15,679	-0.20%
2024/02/21	3	44.80	0	0.00	44.75	3	15,691	0.02%
2024/02/20	10	44.95	2	44.85	45.10	8	15,713	0.05%
2024/02/19	2	44.85	25	44.92	45.00	-23	15,792	-0.15%
2024/02/16	112	44.35	3	44.30	44.55	109	15,816	0.69%	大買/鉅額交易
2024/02/15	1	44.05	0	0.00	44.05	1	15,933	0.01%
2024/02/05	65	43.95	0	0.00	43.90	65	15,847	0.41%
2024/02/02	2	44.10	0	0.00	44.10	2	15,646	0.01%
2024/01/31	1	43.95	0	0.00	44.15	1	15,471	0.01%
2024/01/30	1	44.05	0	0.00	43.90	1	15,388	0.01%
2024/01/26	5	44.30	1	44.30	44.50	4	15,340	0.03%
2024/01/25	0	0.00	11	44.21	44.35	-11	15,366	-0.07%
2024/01/24	0	0.00	1	44.10	44.20	-1	15,325	-0.01%
2024/01/23	0	0.00	108	43.95	44.20	-108	15,272	-0.71%	大賣/鉅額交易
2024/01/22	12	43.90	100	43.85	43.85	-88	15,315	-0.57%
2024/01/19	3	43.55	0	0.00	43.80	3	15,261	0.02%
2024/01/18	7	43.36	0	0.00	43.30	7	15,132	0.05%
2024/01/17	142	43.46	0	0.00	43.30	142	14,958	0.95%	大買/鉅額交易
2024/01/16	48	44.00	0	0.00	44.00	48	14,499	0.33%
2024/01/15	28	44.63	0	0.00	44.45	28	14,262	0.20%
2024/01/12	17	44.56	1	44.55	44.50	16	14,417	0.11%
2024/01/11	15	44.63	0	0.00	44.60	15	14,442	0.10%
2024/01/10	2	44.70	0	0.00	44.70	2	14,537	0.01%
2024/01/09	13	44.80	24	44.99	44.75	-11	14,551	-0.08%
2024/01/08	54	45.22	17	45.31	45.10	37	14,471	0.26%
2024/01/05	12	44.81	2	44.93	44.85	10	14,492	0.07%
2024/01/04	46	44.77	10	44.88	44.70	36	14,633	0.25%
2024/01/03	52	44.89	1	44.90	44.95	51	14,958	0.34%
2024/01/02	10	45.40	1	45.50	45.50	9	14,818	0.06%
2023/12/29	5	45.60	3	45.75	45.75	2	14,897	0.01%
2023/12/28	0	0.00	112	45.59	45.80	-112	15,058	-0.74%	大賣/鉅額交易
2023/12/27	19	45.50	3.3	45.47	45.45	15.7	15,076	0.10%
2023/12/26	0	0.00	74	45.14	45.20	-74	15,031	-0.49%
2023/12/25	1	45.10	20	44.89	44.85	-19	15,071	-0.13%
2023/12/22	10	44.66	34	44.70	44.65	-24	15,129	-0.16%
2023/12/21	2.3	44.69	34	44.71	44.70	-31.7	15,143	-0.21%
2023/12/20	38	44.93	10	44.85	44.85	28	15,167	0.18%
2023/12/19	48	44.94	0	0.00	44.90	48	15,132	0.32%
2023/12/18	1	45.30	1	45.50	45.50	0	15,242	0.00%
2023/12/15	56	45.74	296	45.77	45.85	-240	15,385	-1.56%	大賣/鉅額交易
2023/12/14	89	45.83	29	45.71	45.90	60	15,090	0.40%
2023/12/13	25	44.60	0	0.00	44.70	25	14,626	0.17%
2023/12/12	25	44.70	3	44.70	44.75	22	14,668	0.15%
2023/12/11	151	44.81	0.8	44.90	44.85	150.3	14,610	1.03%	大買/鉅額交易
2023/12/08	43.1	44.85	0	0.00	44.85	43.1	14,513	0.30%
2023/12/07	37.6	45.14	0	0.00	45.00	37.6	14,380	0.26%
2023/12/06	10.1	45.55	1	45.50	45.45	9.1	14,160	0.06%
2023/12/05	31	45.49	0	0.00	45.55	31	14,051	0.22%
2023/12/04	0	0.00	3	46.22	46.25	-3	13,799	-0.02%
2023/11/28	1	45.70	260	45.85	46.00	-259	13,420	-1.93%	大賣/鉅額交易
2023/11/27	1	45.90	0	0.00	45.75	1	13,497	0.01%
2023/11/22	0	0.00	4	46.14	46.30	-4	13,527	-0.03%
2023/11/21	52	46.16	2.1	46.33	46.15	49.9	13,506	0.37%
2023/11/20	0	0.00	6.5	45.46	45.70	-6.5	13,372	-0.05%
2023/11/17	0	0.00	2	45.85	45.80	-2	13,436	-0.01%
2023/11/16	5	45.60	0	0.00	45.65	5	13,339	0.04%
2023/11/15	10	45.90	14	45.77	45.75	-4	13,178	-0.03%
2023/11/14	40	45.45	1	45.45	45.45	39	12,979	0.30%
2023/11/10	0	0.00	2	45.00	44.95	-2	12,999	-0.02%
2023/11/08	50	45.10	0	0.00	45.05	50	13,393	0.37%
2023/11/07	2	45.05	0	0.00	45.20	2	13,574	0.01%
2023/11/06	0	0.00	1	45.45	45.35	-1	13,650	-0.01%
2023/11/03	1	45.30	50	45.03	45.35	-49	13,730	-0.36%
2023/11/02	1	44.80	32	44.90	44.85	-31	13,962	-0.22%
2023/11/01	1	44.20	2	44.33	44.30	-1	13,947	-0.01%
2023/10/30	1	43.80	0	0.00	43.95	1	14,634	0.01%
2023/10/27	1	44.20	0	0.00	44.20	1	15,080	0.01%
2023/10/26	11	43.71	0	0.00	43.85	11	15,462	0.07%
2023/10/25	46	44.17	0	0.00	44.15	46	15,491	0.30%
2023/10/24	2	44.05	0.2	44.20	44.15	1.8	15,975	0.01%
2023/10/23	13	44.08	0	0.00	44.10	13	16,353	0.08%
2023/10/20	11	44.03	1	44.85	44.70	10	16,283	0.06%
2023/10/16	0	0.00	3	45.40	45.50	-3	16,036	-0.02%
2023/10/13	1	45.30	10	45.50	45.30	-9	16,348	-0.06%
2023/10/12	15	45.95	78	45.73	46.15	-63	16,565	-0.38%
2023/10/11	150	45.45	34.1	45.64	45.95	115.9	16,466	0.70%	大買/鉅額交易
2023/10/06	95	44.43	23	44.54	44.55	72	16,194	0.44%
2023/10/05	12.1	44.03	0	0.00	44.05	12.1	16,381	0.07%
2023/10/03	25	44.06	1	44.15	44.00	24	16,314	0.15%
2023/10/02	80	44.57	14	44.59	44.50	66	16,316	0.40%
2023/09/28	12	44.85	1	44.80	44.55	11	16,601	0.07%
2023/09/27	2	44.50	0	0.00	44.60	2	16,568	0.01%
2023/09/26	7	44.52	0	0.00	44.45	7	16,547	0.04%
2023/09/25	8	44.73	0	0.00	44.85	8	16,456	0.05%
2023/09/22	18	44.71	0	0.00	44.70	18	16,512	0.11%
2023/09/21	24	44.81	0	0.00	44.90	24	16,526	0.15%
2023/09/19	0	0.00	0.7	46.35	46.35	-0.7	16,310	0.00%
2023/09/18	2	46.50	0	0.00	46.40	2	16,393	0.01%
2023/09/14	10	46.75	0	0.00	46.90	10	16,289	0.06%
2023/09/11	6	46.35	6	46.22	46.55	0	16,620	0.00%
2023/09/08	32	46.28	2	46.20	46.30	30	16,744	0.18%
2023/09/07	3	45.70	0	0.00	45.70	3	17,001	0.02%
2023/09/06	3	46.15	0	0.00	45.80	3	17,246	0.02%
2023/09/05	0	0.00	26.2	46.50	46.45	-26.2	17,354	-0.15%
2023/09/04	40	46.65	0	0.00	46.65	40	17,791	0.22%
2023/09/01	0	0.00	27	46.46	46.60	-27	18,058	-0.15%
2023/08/31	5	45.75	5	45.70	45.60	0	17,967	0.00%
2023/08/30	5	45.90	0	0.00	46.10	5	18,138	0.03%
2023/08/29	2	45.80	0	0.00	46.05	2	18,240	0.01%
2023/08/28	0	0.00	5	45.30	45.40	-5	18,361	-0.03%
2023/08/25	0	0.00	5	44.55	44.50	-5	19,481	-0.03%
2023/08/24	5	44.75	0	0.00	44.65	5	19,716	0.03%
2023/08/23	0.5	44.90	0	0.00	44.70	0.5	20,015	0.00%
2023/08/22	3	44.92	0	0.00	45.00	3	20,119	0.01%
2023/08/21	0	0.00	1	45.40	45.40	-1	20,286	0.00%
2023/08/17	0	0.00	10	45.00	45.30	-10	20,594	-0.05%
2023/08/16	0.5	45.00	6	45.01	45.10	-5.5	20,645	-0.03%
2023/08/15	0	0.00	42	45.30	45.40	-42	21,046	-0.20%
2023/08/14	1	46.15	0	0.00	45.40	1	21,344	0.00%
2023/08/11	6	46.57	0	0.00	46.45	6	21,395	0.03%
2023/08/10	1	46.50	0	0.00	46.60	1	21,437	0.00%
2023/08/09	11	46.45	0	0.00	46.45	11	21,514	0.05%
2023/08/08	0	0.00	55	46.88	47.05	-55	21,727	-0.25%
2023/08/07	1	46.60	205	46.59	46.45	-204	21,777	-0.94%	大賣/鉅額交易
2023/08/04	0.7	46.30	1	46.50	46.30	-0.3	21,795	0.00%
2023/08/02	16	46.58	0	0.00	46.20	16	21,721	0.07%
2023/08/01	30	47.25	279	46.96	47.25	-249	21,359	-1.17%	大賣/鉅額交易
2023/07/31	10	46.30	228	46.24	45.75	-218	20,808	-1.05%	大賣/鉅額交易
2023/07/28	19	45.65	1	45.80	45.75	18	20,486	0.09%
2023/07/27	2	46.00	47	45.82	46.00	-45	20,452	-0.22%
2023/07/26	1	45.40	242	45.39	45.35	-241	20,136	-1.20%	大賣/鉅額交易
2023/07/25	2	44.35	6	44.33	44.55	-4	19,903	-0.02%
2023/07/24	102	44.00	1	44.20	44.20	101	19,925	0.51%	大買/鉅額交易
2023/07/21	47	44.51	0	0.00	44.40	47	20,007	0.23%
2023/07/20	315	44.89	0	0.00	44.75	315	20,025	1.57%	大買/鉅額交易
2023/07/19	118	44.47	31	44.51	44.50	87	19,914	0.44%	大買/
2023/07/18	15	44.97	15	45.01	45.05	0	19,807	0.00%
2023/07/17	332	44.90	34	44.35	45.00	298	19,538	1.53%	大買/鉅額交易
2023/07/14	0	0.00	32	43.88	44.10	-32	19,244	-0.17%
2023/07/13	0	0.00	39	43.93	43.60	-39	19,219	-0.20%
2023/07/12	0	0.00	11	43.95	44.00	-11	19,104	-0.06%
2023/07/11	0	0.00	10	43.65	43.60	-10	19,068	-0.05%
2023/07/10	1	42.70	1	42.70	42.65	0	19,014	0.00%
2023/07/07	11	42.14	10	42.30	42.25	1	18,995	0.01%
2023/07/06	13	42.62	0.1	42.80	42.50	12.9	18,948	0.07%
2023/07/05	0	0.00	29	43.40	43.20	-29	18,679	-0.16%
2023/07/04	1	43.10	0	0.00	43.05	1	18,804	0.01%
2023/07/03	33	43.22	0	0.00	43.30	33	18,884	0.17%
2023/06/30	65	43.28	0	0.00	43.15	65	19,065	0.34%
2023/06/29	4	43.46	0	0.00	43.40	4	19,023	0.02%
2023/06/28	1	43.50	43	43.54	43.65	-42	18,959	-0.22%
2023/06/27	1	44.00	0.2	44.10	44.15	0.8	18,865	0.00%
2023/06/26	2	44.10	1.4	44.06	44.05	0.6	18,810	0.00%
2023/06/21	0	0.00	1	44.30	44.40	-1	18,796	-0.01%
2023/06/20	0	0.00	5	44.35	44.35	-5	18,939	-0.03%
2023/06/19	9	43.76	0	0.00	43.90	9	19,245	0.05%
2023/06/16	16	44.02	0	0.00	43.90	16	19,296	0.08%
2023/06/15	1	44.50	0	0.00	44.35	1	19,510	0.01%
2023/06/14	0	0.00	2	44.70	44.60	-2	19,815	-0.01%
2023/06/13	7	44.05	0	0.00	44.10	7	20,165	0.03%
2023/06/12	3	44.12	1	44.10	44.05	2	20,040	0.01%
2023/06/09	13	44.48	0	0.00	44.60	13	20,220	0.06%
2023/06/08	27	44.40	0	0.00	44.60	27	20,265	0.13%
2023/06/07	1	45.05	0	0.00	45.40	1	20,307	0.00%
2023/06/06	0	0.00	10	45.36	45.25	-10	20,210	-0.05%
2023/06/05	5	45.53	22	45.51	45.25	-17	20,213	-0.08%
2023/06/01	21	43.85	1	44.10	44.00	20	19,911	0.10%
2023/05/31	0.2	44.60	0	0.00	44.30	0.2	19,733	0.00%
2023/05/30	31	44.70	0	0.00	44.50	31	18,585	0.17%
2023/05/29	0	0.00	13	45.31	44.75	-13	18,760	-0.07%
2023/05/25	9	44.18	1	44.35	44.05	8	18,466	0.04%
2023/05/24	5.2	44.47	21	44.78	44.80	-15.8	18,428	-0.09%
2023/05/23	0.3	44.85	4	45.00	44.80	-3.7	18,451	-0.02%
2023/05/22	1	45.10	3	45.15	45.15	-2	18,615	-0.01%
2023/05/19	2	44.63	32.1	45.04	45.15	-30.1	18,867	-0.16%
2023/05/18	5	44.30	19	44.31	44.40	-14	18,393	-0.08%
2023/05/17	0	0.00	12	43.97	43.95	-12	18,294	-0.07%
2023/05/16	0	0.00	4	43.66	43.60	-4	18,227	-0.02%
2023/05/15	0	0.00	3	43.28	43.35	-3	18,107	-0.02%
2023/05/12	4	42.74	0	0.00	42.65	4	18,034	0.02%
2023/05/11	20	43.35	14.5	43.53	43.70	5.5	17,729	0.03%
2023/05/09	1	43.50	0	0.00	43.50	1	17,476	0.01%
2023/05/08	0	0.00	113	42.96	43.05	-113	17,565	-0.64%	大賣/鉅額交易
2023/05/04	1	42.50	0	0.00	42.50	1	18,392	0.01%
2023/05/02	1	42.20	43	42.03	42.50	-42	19,081	-0.22%
2023/04/28	1	42.60	10	42.45	42.45	-9	19,559	-0.05%
2023/04/27	1	42.15	8	42.25	42.25	-7	19,728	-0.04%
2023/04/26	16	42.08	11	42.35	42.35	5	19,928	0.03%
2023/04/25	5	42.90	12	42.60	42.60	-7	20,081	-0.03%
2023/04/20	10	42.75	20	42.92	42.95	-10	20,474	-0.05%
2023/04/14	0	0.00	10	42.85	43.15	-10	21,676	-0.05%
2023/04/13	6	42.58	1	42.70	42.60	5	21,991	0.02%
2023/04/12	11	42.89	11	42.90	42.95	0	23,366	0.00%
2023/04/11	0	0.00	17	42.59	42.65	-17	23,436	-0.07%
2023/04/10	10	42.50	2	42.53	42.55	8	23,472	0.03%
2023/04/07	5	42.35	3	42.25	42.25	2	23,431	0.01%
2023/04/06	0	0.00	14	41.95	42.00	-14	23,302	-0.06%
2023/03/28	2	41.58	3	41.55	41.55	-1	23,992	0.00%
2023/03/27	0	0.00	10	41.15	41.35	-10	24,166	-0.04%
2023/03/24	9	41.30	19	41.30	41.30	-10	24,527	-0.04%
2023/03/23	1	41.40	16.5	41.50	41.55	-15.5	24,585	-0.06%
2023/03/22	11	41.11	5	41.41	41.35	6	24,551	0.02%
2023/03/21	10	40.70	0	0.00	40.75	10	24,426	0.04%
2023/03/20	19.7	40.32	1	40.35	40.20	18.7	24,598	0.08%
2023/03/17	2.5	40.99	4	41.18	41.00	-1.5	24,387	-0.01%
2023/03/16	68.5	40.65	0	0.00	40.50	68.5	24,373	0.28%
2023/03/15	1.3	41.87	5	41.91	41.50	-3.8	24,276	-0.02%
2023/03/14	56	41.66	0	0.00	41.55	56	24,661	0.23%
2023/03/13	23.3	42.11	4	42.30	42.30	19.3	24,935	0.08%
2023/03/10	6.5	42.75	3	42.65	42.70	3.5	25,078	0.01%
2023/03/09	3	43.62	3	43.70	43.65	0	25,129	0.00%
2023/03/08	4	43.48	0	0.00	43.75	4	25,940	0.02%
2023/03/07	5	43.75	5	43.64	43.75	0	26,525	0.00%
2023/03/06	0	0.00	7	43.59	43.60	-7	26,702	-0.03%
2023/03/03	11	42.97	0	0.00	42.90	11	26,792	0.04%
2023/03/02	9	42.98	0	0.00	43.00	9	26,977	0.03%
2023/03/01	46	43.05	4	42.70	42.75	42	27,137	0.15%
2023/02/24	20	43.35	0	0.00	43.45	20	26,962	0.07%
2023/02/23	26	43.34	0	0.00	43.30	26	26,909	0.10%
2023/02/21	4	43.70	3	43.62	43.85	1	26,799	0.00%
2023/02/20	10.1	44.45	22	44.39	44.45	-12	26,879	-0.04%
2023/02/17	12	43.75	9	43.81	44.00	3	26,840	0.01%
2023/02/16	0	0.00	2	43.00	43.05	-2	26,950	-0.01%
2023/02/15	8	43.19	2	43.50	42.95	6	27,722	0.02%
2023/02/14	3	43.10	6	43.32	43.60	-3	27,665	-0.01%
2023/02/13	0	0.00	5	42.90	42.90	-5	27,674	-0.02%
2023/02/10	4	42.60	0	0.00	42.65	4	27,777	0.01%
2023/02/09	3.2	42.64	1	42.65	42.60	2.2	27,815	0.01%
2023/02/08	32	42.89	0	0.00	42.85	32	27,871	0.11%
2023/02/06	7	42.66	11	42.68	42.65	-4	28,020	-0.01%
2023/02/03	9	43.45	0	0.00	43.30	9	27,859	0.03%
2023/02/02	0.1	43.95	66.1	44.01	44.05	-66	27,739	-0.24%
2023/02/01	10.4	42.85	56.7	42.95	43.00	-46.2	27,346	-0.17%
2023/01/31	2	42.45	1.8	42.73	42.55	0.2	27,273	0.00%
2023/01/30	4	42.65	23	42.67	42.70	-19	27,171	-0.07%
2023/01/17	3	42.00	7	41.96	42.00	-4	26,752	-0.01%
2023/01/16	0	0.00	2	41.90	41.75	-2	26,590	-0.01%
2023/01/13	0	0.00	60	42.11	41.80	-60	27,003	-0.22%
2023/01/12	1.4	41.77	51	41.75	41.70	-49.6	27,100	-0.18%
2023/01/11	2.6	41.62	0	0.00	41.40	2.6	27,226	0.01%
2023/01/10	1.4	41.50	34	41.65	41.70	-32.6	27,398	-0.12%
2023/01/09	31	41.63	76	41.56	42.00	-45	27,590	-0.16%
2023/01/06	0	0.00	8	40.61	40.75	-8	27,378	-0.03%
2023/01/05	11	40.16	2	40.20	40.25	9	28,347	0.03%
2023/01/04	21.8	39.99	8.2	40.01	39.95	13.6	28,290	0.05%
2023/01/03	8	39.98	9	39.92	39.95	-1	28,532	0.00%
2022/12/30	24	40.08	62	39.91	40.00	-38	28,201	-0.13%
2022/12/29	7.1	40.33	2	40.23	40.10	5.1	26,812	0.02%
2022/12/28	0	0.00	3	40.85	40.65	-3	27,146	-0.01%
2022/12/27	0.2	41.15	0	0.00	41.15	0.2	27,356	0.00%
2022/12/26	2	41.15	4	41.00	41.00	-2	27,657	-0.01%
2022/12/23	12	41.23	13	40.80	41.15	-1	28,154	0.00%
2022/12/22	13	40.22	2	40.05	40.40	11	28,137	0.04%
2022/12/21	1	39.95	3	39.95	40.00	-2	28,540	-0.01%
2022/12/20	0.9	40.00	0	0.00	40.15	0.9	28,645	0.00%
2022/12/19	2	40.28	2.6	40.22	40.15	-0.6	28,562	0.00%
2022/12/16	7	40.31	0	0.00	40.20	7	28,483	0.02%
2022/12/15	106	40.55	0	0.00	40.60	106	28,536	0.37%	大買/鉅額交易
2022/12/14	3	40.88	0	0.00	40.90	3	28,476	0.01%
2022/12/13	22	41.07	2	41.20	40.95	20	28,389	0.07%
2022/12/12	7	40.37	0	0.00	41.00	7	28,282	0.02%
2022/12/09	0	0.00	1	41.20	41.10	-1	28,268	0.00%
2022/12/08	5	40.90	0	0.00	40.75	5	28,141	0.02%
2022/12/07	6	41.93	1	41.85	41.40	5	28,225	0.02%
2022/12/06	131	41.66	5	41.78	41.40	126	28,216	0.45%	大買/鉅額交易
2022/12/05	50	42.84	0	0.00	42.85	50	27,965	0.18%
2022/12/02	34	43.95	0	0.00	44.00	34	27,585	0.12%
2022/12/01	15	44.13	20	44.28	44.15	-5	27,673	-0.02%
2022/11/30	21	43.55	13	43.78	43.55	8	27,240	0.03%
2022/11/29	3	42.75	157	43.17	43.45	-154	26,436	-0.58%	大賣/鉅額交易
2022/11/28	1	42.10	6	42.25	42.00	-5	26,038	-0.02%
2022/11/25	15.3	42.68	6	42.80	42.55	9.3	26,098	0.04%
2022/11/24	2	42.75	20	42.60	42.55	-18	26,129	-0.07%
2022/11/23	30	42.45	0	0.00	42.75	30	26,779	0.11%
2022/11/22	3	42.03	6	42.12	42.20	-3	26,833	-0.01%
2022/11/18	30	41.87	0	0.00	41.90	30	26,485	0.11%
2022/11/17	23	41.38	88	41.20	41.55	-65	26,412	-0.25%
2022/11/16	24	42.01	13	42.09	41.70	11	26,379	0.04%
2022/11/15	12	42.22	12.1	42.05	42.40	-0.1	26,222	0.00%
2022/11/14	16	41.79	8	41.86	41.75	8	25,892	0.03%
2022/11/11	96	41.52	56	41.66	41.90	40	25,414	0.16%
2022/11/10	6	39.70	8	39.65	39.65	-2	24,727	-0.01%
2022/11/09	5	40.15	0	0.00	40.15	5	24,595	0.02%
2022/11/08	2	39.60	4	39.73	39.70	-2	24,398	-0.01%
2022/11/04	5	38.55	6	38.89	38.95	-1	24,403	0.00%
2022/11/03	3	38.58	3	38.47	38.85	0	24,406	0.00%
2022/11/01	2.1	37.89	1	37.95	38.10	1.1	24,291	0.00%
2022/10/31	12.1	37.88	0	0.00	37.80	12.1	24,394	0.05%
2022/10/28	6	38.40	1	38.15	38.25	5	24,292	0.02%
2022/10/27	2	38.70	1	38.65	38.50	1	24,119	0.00%
2022/10/26	10	38.55	110	38.53	38.50	-100	24,305	-0.41%	大賣/
2022/10/25	0.1	37.55	10	37.50	37.50	-9.9	24,108	-0.04%
2022/10/24	50	37.00	7	37.04	37.00	43	24,068	0.18%
2022/10/21	56.7	36.86	2	36.80	36.55	54.7	24,012	0.23%
2022/10/20	15.1	37.27	1	37.45	37.85	14.1	23,418	0.06%
2022/10/19	32.1	38.19	0	0.00	38.30	32.1	23,093	0.14%
2022/10/18	31	38.21	4	37.95	38.15	27	22,896	0.12%
2022/10/17	3.1	37.02	2	37.38	37.65	1.1	22,912	0.00%
2022/10/14	142.6	37.77	0	0.00	37.65	142.6	22,757	0.63%	大買/鉅額交易
2022/10/13	32.5	38.08	20	38.66	37.45	12.5	22,489	0.06%
2022/10/12	22	39.86	0	0.00	39.55	22	21,438	0.10%
2022/10/11	23.1	39.75	7	39.77	39.60	16.1	21,428	0.08%
2022/10/07	1	40.55	0	0.00	40.50	1	21,263	0.00%
2022/10/06	0	0.00	6	40.59	40.80	-6	21,251	-0.03%
2022/10/05	6	40.93	12	40.72	40.75	-6	21,353	-0.03%
2022/10/04	4	39.18	1	39.40	39.55	3	21,088	0.01%
2022/10/03	6.5	39.13	0	0.00	39.00	6.5	20,804	0.03%
2022/09/30	24	39.56	0	0.00	39.95	24	20,796	0.12%
2022/09/29	22	40.03	2	39.88	40.15	20	20,805	0.10%
2022/09/28	22	39.92	0	0.00	39.80	22	20,810	0.11%
2022/09/27	6	41.00	1	41.10	40.95	5	20,639	0.02%
2022/09/26	21	41.32	2	41.50	41.50	19	21,366	0.09%
2022/09/23	4	41.91	0	0.00	42.10	4	21,834	0.02%
2022/09/22	56	41.50	0	0.00	41.65	56	22,219	0.25%
2022/09/21	10	42.69	0	0.00	42.55	10	22,120	0.05%
2022/09/19	1	42.75	0	0.00	42.75	1	22,164	0.00%
2022/09/16	7	42.69	0	0.00	42.80	7	22,159	0.03%
2022/09/14	9	42.79	7	42.85	42.85	2	22,111	0.01%
2022/09/13	36	43.84	70	43.97	43.65	-34	22,175	-0.15%
2022/09/12	8.1	43.71	0	0.00	44.05	8.1	22,134	0.04%
2022/09/08	17.1	43.16	1	43.10	43.15	16.1	22,224	0.07%
2022/09/07	44.1	43.44	0	0.00	43.15	44.1	22,064	0.20%
2022/09/06	11	44.20	10	44.40	44.25	1	21,669	0.00%
2022/09/05	12	44.06	51	44.02	44.05	-39	21,726	-0.18%
2022/09/02	54	44.21	25	44.10	44.05	29	21,799	0.13%
2022/09/01	0	0.00	12	44.60	44.55	-12	21,565	-0.06%
2022/08/31	5.1	44.56	0	0.00	44.55	5.1	21,355	0.02%
2022/08/30	31.9	44.57	65	44.73	44.45	-33.1	21,176	-0.16%
2022/08/29	14.9	45.61	5	45.60	45.60	9.9	20,453	0.05%
2022/08/26	0	0.00	16	46.93	46.75	-16	20,276	-0.08%
2022/08/25	0	0.00	23	46.64	46.55	-23	20,411	-0.11%
2022/08/24	20.1	46.25	47	46.34	46.35	-26.9	20,674	-0.13%
2022/08/23	11.2	46.34	0	0.00	46.35	11.2	21,202	0.05%
2022/08/22	0	0.00	25	47.17	46.85	-25	21,431	-0.12%
2022/08/19	0	0.00	24	47.47	47.50	-24	21,698	-0.11%
2022/08/18	2	47.15	0	0.00	47.25	2	22,138	0.01%
2022/08/17	1	47.15	0	0.00	47.45	1	22,675	0.00%
2022/08/16	1	47.20	0	0.00	47.10	1	22,832	0.00%
2022/08/15	5	47.30	21	47.30	47.30	-16	22,986	-0.07%
2022/08/12	0	0.00	1	47.10	47.25	-1	23,091	0.00%
2022/08/11	2	47.13	70	47.05	47.20	-68	23,318	-0.29%
2022/08/10	1	46.00	15	46.40	46.40	-14	23,541	-0.06%
2022/08/09	3	46.13	7	46.20	46.10	-4	23,832	-0.02%
2022/08/08	20	45.67	10	46.15	46.15	10	24,081	0.04%
2022/08/05	22	45.75	26	45.62	45.75	-4	24,454	-0.02%
2022/08/04	13.1	44.88	0	0.00	44.85	13.1	24,900	0.05%
2022/08/03	1.1	44.72	4	44.85	44.95	-2.9	25,328	-0.01%
2022/08/02	25.1	44.79	10	45.25	44.85	15.1	25,763	0.06%
2022/08/01	10.1	45.25	7	45.30	45.45	3.1	25,797	0.01%
2022/07/29	52.1	45.65	1	45.70	45.50	51.1	25,923	0.20%
2022/07/28	41	45.57	16	45.80	45.80	25	26,137	0.10%
2022/07/27	16.1	45.11	0	0.00	45.25	16.1	26,025	0.06%
2022/07/26	0	0.00	6	45.42	45.60	-6	25,939	-0.02%
2022/07/25	3	45.42	56	45.15	45.55	-53	25,920	-0.20%
2022/07/22	11	45.04	0	0.00	45.00	11	26,096	0.04%
2022/07/21	6	44.28	3	44.65	45.05	3	25,997	0.01%
2022/07/20	12.1	45.33	7	45.57	44.90	5.1	25,840	0.02%
2022/07/19	0.1	45.10	0	0.00	44.95	0.1	25,852	0.00%
2022/07/18	0	0.00	12	44.93	45.20	-12	25,908	-0.05%
2022/07/15	3	44.50	0	0.00	44.15	3	25,818	0.01%
2022/07/14	1.1	45.43	0	0.00	45.00	1.1	25,713	0.00%
2022/07/13	10	45.05	0	0.00	45.50	10	25,681	0.04%
2022/07/12	19	44.16	33	44.05	43.80	-14	25,547	-0.05%
2022/07/11	20.1	45.04	0	0.00	45.05	20.1	25,405	0.08%
2022/07/08	22	45.45	10	44.75	44.80	12	25,391	0.05%
2022/07/07	36	45.20	0	0.00	45.05	36	25,204	0.14%
2022/07/06	14.1	45.01	4	45.00	44.95	10.1	24,767	0.04%
2022/07/05	25	46.86	8	47.13	46.75	17	24,464	0.07%
2022/07/04	64	45.90	0	0.00	45.50	64	24,130	0.27%
2022/07/01	85.1	49.90	47	50.05	49.70	38.1	23,435	0.16%
2022/06/30	62	51.35	0	0.00	50.90	62	22,938	0.27%
2022/06/29	30	52.54	4	52.80	52.80	26	22,573	0.12%
2022/06/28	0	0.00	17	53.80	53.80	-17	22,282	-0.08%
2022/06/27	5	53.50	0	0.00	53.50	5	22,246	0.02%
2022/06/24	0	0.00	6	53.50	53.40	-6	22,146	-0.03%
2022/06/23	0	0.00	16	53.00	53.00	-16	22,070	-0.07%
2022/06/22	5.1	53.51	0	0.00	53.00	5.1	21,859	0.02%
2022/06/21	0	0.00	30	54.18	54.20	-30	21,818	-0.14%
2022/06/20	4	53.18	10	53.10	51.80	-6	21,646	-0.03%
2022/06/17	2	53.05	4	53.10	53.00	-2	21,328	-0.01%
2022/06/16	0	0.00	17	53.94	53.70	-17	21,114	-0.08%
2022/06/15	0.1	53.60	0	0.00	53.60	0.1	21,307	0.00%
2022/06/14	8.1	53.47	0	0.00	53.40	8.1	21,655	0.04%
2022/06/13	0	0.00	0.2	53.50	53.80	-0.2	21,737	0.00%
2022/06/10	13	54.30	21	54.66	54.80	-8	21,637	-0.04%
2022/06/09	1	54.70	1	54.80	54.80	0	21,695	0.00%
2022/06/08	0.1	54.90	0	0.00	54.80	0.1	21,644	0.00%
2022/06/07	1	54.60	1	55.10	54.80	0	21,762	0.00%
2022/06/06	0	0.00	1	54.80	54.80	-1	21,784	0.00%
2022/06/02	1	54.50	10	54.50	54.50	-9	22,417	-0.04%
2022/06/01	3	54.80	1	55.00	54.70	2	22,979	0.01%
2022/05/31	0	0.00	34	55.12	55.70	-34	22,896	-0.15%
2022/05/30	4.2	53.72	33	53.55	54.00	-28.8	22,429	-0.13%
2022/05/27	30	52.47	11	52.40	52.60	19	22,288	0.09%
2022/05/26	5	51.50	1	52.10	51.50	4	22,215	0.02%
2022/05/25	10	50.93	0	0.00	51.40	10	22,592	0.04%
2022/05/24	33.1	52.55	10	52.10	52.00	23.1	22,536	0.10%
2022/05/23	3	52.67	0	0.00	52.30	3	22,330	0.01%
2022/05/20	17	53.18	12	52.93	52.90	5	22,422	0.02%
2022/05/19	16.1	52.81	0	0.00	52.70	16.1	22,386	0.07%
2022/05/18	105	53.03	13	54.36	54.10	92	22,267	0.41%	大買/
2022/05/17	40	52.62	0	0.00	52.60	40	22,037	0.18%
2022/05/16	1.1	53.15	17	53.96	53.20	-15.9	21,829	-0.07%
2022/05/13	17	53.93	0	0.00	54.30	17	21,687	0.08%
2022/05/12	6	54.87	4	54.95	54.10	2	21,631	0.01%
2022/05/11	11.1	56.53	0	0.00	56.20	11.1	21,071	0.05%
2022/05/10	11	57.77	0	0.00	58.00	11	20,754	0.05%
2022/05/09	23.1	58.84	0	0.00	58.70	23.1	20,458	0.11%
2022/05/06	3.1	61.20	45	60.93	61.20	-41.9	20,385	-0.21%
2022/05/05	77	62.77	0	0.00	62.30	77	20,764	0.37%
2022/05/04	14	62.50	9	62.94	62.90	5	20,627	0.02%
2022/04/29	10	62.30	1	62.50	62.50	9	21,850	0.04%
2022/04/28	17	61.48	27	61.84	62.10	-10	22,381	-0.04%
2022/04/27	39	62.44	1	62.00	62.00	38	22,558	0.17%
2022/04/26	2	63.80	0	0.00	64.00	2	22,855	0.01%
2022/04/25	14	63.00	16	63.59	63.80	-2	23,163	-0.01%
2022/04/22	26	63.40	0	0.00	64.20	26	23,431	0.11%
2022/04/19	3	63.00	4	63.40	62.70	-1	26,378	0.00%
2022/04/18	5	63.00	1	63.40	62.80	4	27,777	0.01%
2022/04/15	1	64.20	0	0.00	64.00	1	27,751	0.00%
2022/04/13	10	65.30	7	65.37	65.40	3	27,974	0.01%
2022/04/12	0	0.00	6	64.63	64.90	-6	27,981	-0.02%
2022/04/11	1.9	64.99	5	64.66	64.80	-3.1	28,013	-0.01%
2022/04/08	3	64.80	1	64.70	65.00	2	28,067	0.01%
2022/04/07	0	0.00	37	65.00	64.80	-37	28,116	-0.13%
2022/04/06	20	64.90	8	65.48	65.50	12	28,488	0.04%
2022/04/01	0	0.00	18	64.79	65.00	-18	28,650	-0.06%
2022/03/31	2	64.70	0.2	64.30	64.50	1.8	28,580	0.01%
2022/03/30	0	0.00	0.4	64.20	64.40	-0.4	28,688	0.00%
2022/03/29	2	63.60	0	0.00	63.80	2	28,632	0.01%
2022/03/28	0	0.00	5	63.10	63.30	-5	28,632	-0.02%
2022/03/25	0	0.00	1	63.60	63.50	-1	28,679	0.00%
2022/03/24	5	63.70	0	0.00	64.30	5	28,745	0.02%
2022/03/23	0	0.00	21	64.69	64.80	-21	28,715	-0.07%
2022/03/21	1	63.30	66	63.55	63.60	-65	28,562	-0.23%
2022/03/18	0	0.00	9	63.37	63.30	-9	28,550	-0.03%
2022/03/17	8	62.81	62.3	63.04	63.10	-54.3	28,392	-0.19%
2022/03/16	0	0.00	3	61.90	62.00	-3	28,028	-0.01%
2022/03/15	1	61.20	44	61.02	61.30	-43	27,888	-0.15%
2022/03/14	5	61.10	13.2	61.05	61.20	-8.2	27,942	-0.03%
2022/03/11	0	0.00	30	60.30	60.30	-30	28,019	-0.11%
2022/03/10	40	59.83	20	60.19	60.30	20	28,069	0.07%
2022/03/09	37	59.04	60	59.11	59.00	-23	27,951	-0.08%
2022/03/08	31.1	58.36	316	58.17	58.50	-284.9	27,980	-1.02%	大賣/鉅額交易
2022/03/07	2.2	59.14	2	59.40	59.40	0.2	27,493	0.00%
2022/03/04	23	61.32	110	61.35	61.20	-87	27,369	-0.32%	大賣/
2022/03/03	10	62.30	17	62.19	62.10	-7	27,473	-0.03%
2022/03/02	43.2	61.93	0	0.00	62.00	43.2	28,000	0.15%
2022/03/01	93.1	62.45	59	61.61	62.60	34.1	28,021	0.12%
2022/02/25	122.2	62.27	30	62.10	62.30	92.2	27,836	0.33%	大買/
2022/02/24	3.1	62.81	128	63.09	63.00	-124.9	27,194	-0.46%	大賣/鉅額交易
2022/02/23	60	63.70	28.1	63.75	63.70	31.9	26,972	0.12%
2022/02/22	4	63.70	47	63.66	63.70	-43	27,302	-0.16%
2022/02/21	4	64.30	7	64.36	64.60	-3	27,870	-0.01%
2022/02/18	25	64.50	58	64.48	64.60	-33	28,908	-0.11%
2022/02/17	43	64.72	47	64.55	64.70	-4	28,921	-0.01%
2022/02/16	25	64.61	2.1	64.75	64.80	22.9	29,058	0.08%
2022/02/15	3.1	64.50	5	64.80	64.30	-1.9	29,080	-0.01%
2022/02/14	31.1	63.96	64	64.19	64.20	-32.9	28,997	-0.11%
2022/02/11	91.1	65.42	43	65.41	65.60	48.1	28,556	0.17%
2022/02/10	23	65.38	21	65.39	65.80	2	28,542	0.01%
2022/02/09	12	66.02	16	65.98	66.00	-4	28,438	-0.01%
2022/02/08	45	65.93	30	66.08	66.00	15	28,310	0.05%
2022/02/07	101	64.02	45	65.40	65.70	56	28,037	0.20%	大買/
2022/01/26	2	63.10	58	63.56	63.30	-56	27,436	-0.20%
2022/01/25	14.1	62.72	762	62.51	63.00	-747.9	27,281	-2.74%	大賣/鉅額交易
2022/01/24	4	64.10	11	64.26	64.30	-7	26,533	-0.03%
2022/01/21	21	64.65	167	64.71	64.40	-146	26,308	-0.55%	大賣/鉅額交易
2022/01/20	45	65.78	136	65.33	65.80	-91	25,817	-0.35%	大賣/
2022/01/19	48	66.04	27	66.21	66.10	21	25,418	0.08%
2022/01/18	63	66.73	20	66.72	66.90	43	25,119	0.17%
2022/01/17	99.2	67.19	6	67.40	66.50	93.2	24,722	0.38%
2022/01/14	36	67.29	206	67.38	67.70	-170	24,258	-0.70%	大賣/鉅額交易
2022/01/13	785	66.03	98	67.10	67.40	687	23,316	2.95%	大買/鉅額交易
2022/01/12	108	64.85	29.2	64.51	64.70	78.8	21,953	0.36%	大買/
2022/01/11	20.1	63.75	85	64.28	64.50	-64.9	21,511	-0.30%
2022/01/10	23	62.02	1	62.00	62.10	22	20,409	0.11%
2022/01/07	17	62.32	4	62.30	62.00	13	20,966	0.06%
2022/01/05	10.1	61.90	0	0.00	61.90	10.1	21,025	0.05%
2022/01/04	25	61.76	1	61.80	62.00	24	21,301	0.11%
2022/01/03	61.1	61.91	81	62.28	61.60	-19.9	21,247	-0.09%
2021/12/30	31	62.61	6	62.60	62.50	25	21,312	0.12%
2021/12/29	9	63.07	25	63.09	63.00	-16	21,562	-0.07%
2021/12/28	1	62.20	24	61.87	62.30	-23	21,270	-0.11%
2021/12/27	10	61.20	4	61.20	61.30	6	21,022	0.03%
2021/12/24	1	61.10	0	0.00	61.10	1	21,269	0.00%
2021/12/23	9	60.29	3	60.30	60.50	6	21,191	0.03%
2021/12/22	20	60.30	4	60.23	60.30	16	21,569	0.07%
2021/12/21	1	60.00	2	60.30	60.30	-1	21,880	0.00%
2021/12/20	5	60.00	0	0.00	59.90	5	22,127	0.02%
2021/12/17	4	60.43	1	60.50	60.50	3	22,128	0.01%
2021/12/16	10	60.10	20	60.10	60.30	-10	22,181	-0.05%
2021/12/15	16	60.00	10	60.10	59.80	6	23,144	0.03%
2021/12/14	21	60.10	67.1	60.21	60.20	-46.1	23,418	-0.20%
2021/12/13	10	61.07	45	61.20	60.70	-35	23,489	-0.15%
2021/12/09	42.1	60.58	10	60.50	60.70	32.1	23,745	0.14%
2021/12/08	26	60.75	6	60.82	60.70	20	24,282	0.08%
2021/12/07	56	60.62	0.2	60.50	60.70	55.8	24,250	0.23%
2021/12/06	10.8	60.00	51	60.00	60.00	-40.2	24,185	-0.17%
2021/12/03	10	60.00	0	0.00	59.90	10	24,450	0.04%
2021/12/02	115	59.44	2	59.40	59.50	113	24,487	0.46%	大買/鉅額交易
2021/12/01	52	59.78	1	59.90	59.90	51	24,530	0.21%
2021/11/30	15.2	59.64	100	60.00	60.00	-84.8	24,737	-0.34%
2021/11/29	45	59.40	10	59.39	59.30	35	24,589	0.14%
2021/11/26	39	60.31	14	60.50	60.20	25	24,564	0.10%
2021/11/25	47	61.16	0	0.00	61.60	47	24,616	0.19%
2021/11/24	11	61.33	0	0.00	61.10	11	25,499	0.04%
2021/11/23	32	61.01	0	0.00	60.80	32	26,165	0.12%
2021/11/22	58	61.17	20	61.45	61.10	38	26,300	0.14%
2021/11/19	125	61.82	12	62.01	61.80	113	26,148	0.43%	大買/鉅額交易
2021/11/18	30	62.61	35	62.68	63.00	-5	26,009	-0.02%
2021/11/17	68	61.34	111	60.85	62.20	-43	25,582	-0.17%	大賣/
2021/11/16	25	59.74	20	59.80	60.00	5	24,753	0.02%
2021/11/15	30	59.73	41	59.88	59.70	-11	25,028	-0.04%
2021/11/12	22	58.91	2	58.80	58.90	20	25,037	0.08%
2021/11/11	16	58.48	0	0.00	58.60	16	25,109	0.06%
2021/11/10	2	58.60	1	58.50	58.60	1	25,537	0.00%
2021/11/09	9	58.49	10	58.50	58.50	-1	25,888	0.00%
2021/11/08	20	58.45	0	0.00	58.70	20	26,117	0.08%
2021/11/05	0	0.00	50	58.50	58.50	-50	26,758	-0.19%
2021/11/04	10	58.00	16	58.30	57.90	-6	26,864	-0.02%
2021/11/02	26	57.77	10	57.60	57.40	16	27,239	0.06%
2021/11/01	60	57.85	1	57.80	57.60	59	27,260	0.22%
2021/10/28	54.5	58.39	0	0.00	58.10	54.5	27,308	0.20%
2021/10/27	2	58.40	3	58.73	58.70	-1	27,635	0.00%
2021/10/26	10	59.10	51	59.00	59.10	-41	27,866	-0.15%
2021/10/25	10	58.29	2	58.60	58.40	8	28,078	0.03%
2021/10/22	0	0.00	10	58.30	58.30	-10	29,110	-0.03%
2021/10/21	0.1	58.70	9	58.63	58.70	-8.9	29,638	-0.03%
2021/10/20	0	0.00	3	58.53	58.30	-3	30,673	-0.01%
2021/10/19	62.1	58.90	1	59.00	58.40	61.1	31,486	0.19%
2021/10/18	42	58.79	0	0.00	58.70	42	32,501	0.13%
2021/10/15	12	58.25	137	58.04	58.30	-125	32,787	-0.38%	大賣/鉅額交易
2021/10/14	0.1	56.60	9	56.56	56.60	-8.9	33,317	-0.03%
2021/10/13	18.1	56.14	0	0.00	56.20	18.1	33,994	0.05%
2021/10/12	2	55.90	16	55.98	56.40	-14	34,767	-0.04%
2021/10/08	0	0.00	2	57.10	57.10	-2	35,161	-0.01%
2021/10/07	43	57.32	0	0.00	57.10	43	35,822	0.12%
2021/10/06	31	56.60	4	57.03	57.10	27	36,388	0.07%
2021/10/05	29	55.84	160	56.03	56.40	-131	37,311	-0.35%	大賣/鉅額交易
2021/10/04	2	56.60	2	56.50	56.60	0	37,369	0.00%
2021/10/01	83	56.89	0	0.00	56.90	83	37,567	0.22%
2021/09/30	26	57.79	5	57.90	57.90	21	37,394	0.06%
2021/09/29	3	57.70	4	57.80	58.00	-1	37,382	0.00%
2021/09/24	2	58.00	50	57.80	57.80	-48	36,647	-0.13%
2021/09/23	0	0.00	2	57.30	57.50	-2	36,726	-0.01%
2021/09/22	76	56.76	50	57.20	56.80	26	36,863	0.07%
2021/09/17	51	59.10	1	59.40	58.90	50	35,916	0.14%
2021/09/16	26	60.15	23	59.87	59.70	3	35,754	0.01%
2021/09/15	50	59.30	21	59.50	59.50	29	35,725	0.08%
2021/09/14	3	59.90	4	60.08	59.80	-1	36,050	0.00%
2021/09/13	5	60.18	26	59.64	59.90	-21	35,934	-0.06%
2021/09/10	0	0.00	233	58.93	59.20	-233	36,179	-0.64%	大賣/鉅額交易
2021/09/09	0	0.00	59	58.35	58.70	-59	36,410	-0.16%
2021/09/08	226	58.09	308	58.71	58.50	-82	36,458	-0.23%	大買/大賣/
2021/09/07	0	0.00	41	59.18	59.20	-41	36,413	-0.11%
2021/09/06	80	59.21	23.4	59.45	59.20	56.6	36,440	0.16%
2021/09/03	163	59.16	15	59.39	59.60	148	36,509	0.41%	大買/鉅額交易
2021/09/02	61.3	58.99	351	58.45	58.70	-289.7	36,261	-0.80%	大賣/鉅額交易
2021/09/01	63	59.59	6	59.42	59.20	57	36,128	0.16%
2021/08/31	29	59.24	1,177	59.12	59.60	-1,148	35,983	-3.19%	大賣/鉅額交易
2021/08/30	25	59.00	1,094	58.86	59.50	-1,069	35,573	-3.01%	大賣/鉅額交易
2021/08/27	65	57.39	161.3	57.44	57.70	-96.3	34,791	-0.28%	大賣/
2021/08/26	1.1	55.82	4	55.90	56.00	-2.9	34,212	-0.01%
2021/08/25	20	55.70	10	55.80	56.00	10	34,213	0.03%
2021/08/24	10	55.20	10	55.40	55.80	0	34,194	0.00%
2021/08/23	20	55.05	43	54.97	55.10	-23	34,292	-0.07%
2021/08/20	32.2	53.85	5	53.40	53.70	27.2	34,591	0.08%
2021/08/19	5.1	53.80	12	54.50	53.80	-6.9	35,416	-0.02%
2021/08/18	19	54.11	110	54.30	54.40	-91	35,187	-0.26%	大賣/
2021/08/17	0	0.00	2	54.40	54.70	-2	35,285	-0.01%
2021/08/16	44	54.15	9	54.29	54.30	35	35,474	0.10%
2021/08/13	43	55.19	33	55.07	55.00	10	36,182	0.03%
2021/08/12	0	0.00	53	56.00	56.00	-53	36,421	-0.15%
2021/08/11	9	56.09	12	55.98	56.00	-3	37,296	-0.01%
2021/08/10	1.5	55.07	10	55.05	54.90	-8.5	37,950	-0.02%
2021/08/09	20	54.70	22	55.12	55.20	-2	38,888	-0.01%
2021/08/06	22	55.01	20	55.20	55.10	2	39,246	0.01%
2021/08/05	1	55.10	4	55.38	55.20	-3	40,324	-0.01%
2021/08/04	70	55.20	20	55.60	55.20	50	42,419	0.12%
2021/08/02	3	54.80	0.8	55.70	55.80	2.2	45,914	0.00%
2021/07/30	6	54.02	1	54.40	54.30	5	46,113	0.01%
2021/07/29	10	54.10	53	54.19	54.80	-43	46,829	-0.09%
2021/07/28	62.1	53.51	0	0.00	53.80	62.1	47,764	0.13%
2021/07/27	10	55.22	166	55.32	55.00	-156	47,571	-0.33%	大賣/鉅額交易
2021/07/26	392	57.97	70	56.98	56.20	322	48,078	0.67%	大買/鉅額交易
2021/07/23	116	60.18	1,408	60.11	60.30	-1,292	47,224	-2.74%	大買/大賣/鉅額交易
2021/07/22	33	60.10	261	59.79	60.10	-228	46,760	-0.49%	大賣/鉅額交易
2021/07/21	3	58.10	49	58.29	58.30	-46	46,106	-0.10%
2021/07/20	44	58.09	4	58.35	57.90	40	46,010	0.09%
2021/07/19	29	59.62	0	0.00	59.70	29	45,057	0.06%
2021/07/16	210	59.36	1,192.2	59.24	59.80	-982.2	44,842	-2.19%	大買/大賣/鉅額交易
2021/07/15	51	58.10	61.7	57.90	58.10	-10.7	44,376	-0.02%
2021/07/14	508	56.81	30.4	56.71	57.00	477.6	44,314	1.08%	大買/鉅額交易
2021/07/13	21	56.61	45	56.76	56.10	-24	44,523	-0.05%
2021/07/12	88	56.41	96	56.81	55.70	-8	44,050	-0.02%
2021/07/09	50	53.77	34	54.04	53.80	16	43,356	0.04%
2021/07/08	20	54.35	20	54.35	54.40	0	43,206	0.00%
2021/07/07	89	53.80	1	54.00	54.00	88	43,295	0.20%
2021/07/06	0	0.00	6	54.30	54.10	-6	43,898	-0.01%
2021/07/05	50	54.20	50	54.30	54.20	0	44,023	0.00%
2021/07/02	10	53.90	0	0.00	53.90	10	44,053	0.02%
2021/07/01	1	53.90	14	54.04	53.90	-13	44,129	-0.03%
2021/06/30	60	53.78	24	53.94	53.90	36	44,225	0.08%
2021/06/29	7	53.81	11	53.88	53.70	-4	44,258	-0.01%
2021/06/28	16	54.31	18	54.30	54.30	-2	44,316	0.00%
2021/06/25	35	54.41	10	54.32	54.30	25	44,617	0.06%
2021/06/24	0	0.00	5	54.00	53.80	-5	44,881	-0.01%
2021/06/23	58	53.76	86	53.53	54.10	-28	45,398	-0.06%
2021/06/22	85.4	52.53	23	52.57	52.60	62.4	45,248	0.14%
2021/06/21	67	52.18	32	51.91	52.00	35	45,507	0.08%
2021/06/18	33	53.51	39	53.60	53.60	-6	45,701	-0.01%
2021/06/17	0	0.00	21	54.00	54.00	-21	45,680	-0.05%
2021/06/16	1	54.30	30	54.20	54.30	-29	46,507	-0.06%
2021/06/15	0	0.00	0.5	54.30	54.30	-0.5	46,545	0.00%
2021/06/11	82	54.60	5	54.50	54.50	77	46,897	0.16%
2021/06/10	31	54.21	30	54.50	54.70	1	46,959	0.00%
2021/06/09	43	53.93	30	54.30	54.30	13	47,718	0.03%
2021/06/08	10	55.00	2	55.10	54.80	8	48,075	0.02%
2021/06/07	0	0.00	51	54.69	54.70	-51	49,977	-0.10%
2021/06/04	11	55.07	6	55.07	55.00	5	50,528	0.01%
2021/06/03	29	56.27	2	56.70	55.80	27	51,515	0.05%
2021/06/02	41	55.85	13	55.96	56.30	28	51,779	0.05%
2021/06/01	43	55.89	61	55.96	55.80	-18	51,618	-0.03%
2021/05/31	12	55.85	38	55.81	55.90	-26	51,771	-0.05%
2021/05/28	78	55.06	75	55.55	55.50	3	51,748	0.01%
2021/05/27	29	53.40	22	53.70	54.40	7	51,388	0.01%
2021/05/26	32	53.92	16	54.36	54.40	16	51,390	0.03%
2021/05/25	22	54.33	33.3	54.19	54.30	-11.3	52,113	-0.02%
2021/05/24	85	53.69	89.1	53.71	53.90	-4.1	52,112	-0.01%
2021/05/21	65	54.67	11.1	54.79	54.20	53.9	52,164	0.10%
2021/05/20	41	53.91	150	54.56	53.30	-109	51,138	-0.21%	大賣/鉅額交易
2021/05/19	105	54.18	77	54.39	54.30	28	50,805	0.06%	大買/
2021/05/18	38	50.84	178	53.39	53.50	-140	50,042	-0.28%	大賣/鉅額交易
2021/05/17	29	49.40	100	49.37	48.65	-71	49,415	-0.14%
2021/05/14	57	51.61	317	51.22	51.50	-260	48,429	-0.54%	大賣/鉅額交易
2021/05/13	104	51.41	63	51.10	51.10	41	47,837	0.09%	大買/
2021/05/12	40	53.27	335	52.57	52.30	-295	46,707	-0.63%	大賣/鉅額交易
2021/05/11	107	57.54	66	58.17	56.60	41	44,799	0.09%	大買/
2021/05/10	203	57.84	70.1	57.39	58.20	132.9	42,722	0.31%	大買/鉅額交易
2021/05/07	30	55.00	10	55.07	55.10	20	41,585	0.05%
2021/05/06	2	54.60	4	54.83	54.40	-2	41,421	0.00%
2021/05/05	216	54.32	33	53.81	53.60	183	40,596	0.45%	大買/鉅額交易
2021/05/04	17	51.78	16	51.83	51.70	1	39,590	0.00%
2021/05/03	42	53.32	85.2	53.73	52.60	-43.2	38,914	-0.11%
2021/04/29	112.1	52.97	3	52.70	52.30	109.1	38,083	0.29%	大買/鉅額交易
2021/04/28	4	52.90	19	53.05	53.00	-15	37,858	-0.04%
2021/04/27	15	52.63	7	52.73	52.90	8	37,854	0.02%
2021/04/26	0	0.00	24	52.02	52.10	-24	37,332	-0.06%
2021/04/23	3	50.73	17	50.72	50.90	-14	37,028	-0.04%
2021/04/22	7	51.09	0	0.00	50.70	7	37,188	0.02%
2021/04/21	29	50.70	253	50.90	50.90	-224	36,739	-0.61%	大賣/鉅額交易
2021/04/20	21	51.13	3	51.20	51.40	18	36,446	0.05%
2021/04/19	386	51.60	29	50.99	51.60	357	36,139	0.99%	大買/鉅額交易
2021/04/16	6.8	49.58	28	49.70	49.85	-21.2	35,728	-0.06%
2021/04/15	55	49.45	76.3	49.41	49.80	-21.3	36,111	-0.06%
2021/04/14	16	48.91	5	48.43	48.55	11	35,836	0.03%
2021/04/13	31	49.41	6	49.26	49.00	25	35,813	0.07%
2021/04/12	14	48.69	22	48.82	48.80	-8	35,490	-0.02%
2021/04/09	4	47.19	15.1	47.29	47.25	-11.1	34,922	-0.03%
2021/04/08	6	47.56	10	47.64	47.65	-4	34,974	-0.01%
2021/04/07	1	47.70	2	47.75	48.00	-1	35,423	0.00%
2021/04/06	0.3	47.85	1	48.25	48.00	-0.7	35,289	0.00%
2021/04/01	5	47.95	2	48.13	47.95	3	35,054	0.01%
2021/03/31	13	47.97	10	48.09	47.95	3	34,785	0.01%
2021/03/30	10	47.61	17	48.01	48.00	-7	34,421	-0.02%
2021/03/29	2	48.00	14	47.97	48.00	-12	34,025	-0.04%
2021/03/26	1	47.60	50	47.36	47.60	-49	33,554	-0.15%
2021/03/25	7	46.99	4	46.93	46.85	3	32,936	0.01%
2021/03/24	11	46.47	30	46.46	46.50	-19	32,734	-0.06%
2021/03/23	4	46.74	32.4	46.87	46.80	-28.4	32,299	-0.09%
2021/03/22	4	45.28	5	45.30	45.60	-1	31,355	0.00%
2021/03/19	51	44.84	21	44.68	44.60	30	31,210	0.10%
2021/03/18	102	46.25	76	45.62	45.45	26	30,492	0.09%	大買/
2021/03/17	7	45.90	25	45.84	45.80	-18	30,786	-0.06%
2021/03/16	6	46.32	0.5	46.35	46.45	5.5	30,652	0.02%
2021/03/15	8	46.66	9	46.88	46.70	-1	30,476	0.00%
2021/03/12	40	45.71	16	45.72	45.90	24	29,745	0.08%
2021/03/11	97	46.00	45	46.23	45.75	52	29,369	0.18%
2021/03/10	11	44.43	2	44.48	44.55	9	27,637	0.03%
2021/03/09	27	43.97	25	43.87	44.30	2	27,111	0.01%
2021/03/08	31	43.00	12	43.02	42.90	19	26,040	0.07%
2021/03/05	35	42.34	2	42.53	42.55	33	25,732	0.13%
2021/03/04	8	42.20	2	42.40	42.35	6	26,329	0.02%
2021/03/03	2	42.50	5	42.48	42.55	-3	26,140	-0.01%
2021/03/02	6.5	42.53	2	42.60	41.90	4.5	25,848	0.02%
2021/02/26	9	42.61	30	42.89	41.95	-21	25,574	-0.08%
2021/02/25	11	43.33	27	43.05	43.60	-16	24,484	-0.07%
2021/02/24	21	42.64	4	42.91	42.65	17	23,685	0.07%
2021/02/23	16	42.68	116.4	42.24	42.70	-100.4	23,411	-0.43%	大賣/
2021/02/22	9	41.95	2.5	42.00	42.05	6.5	23,044	0.03%
2021/02/19	11	41.77	31.1	41.92	41.85	-20.1	23,212	-0.09%
2021/02/18	15	42.29	138	42.09	42.20	-123	23,510	-0.52%	大賣/鉅額交易
2021/02/17	53	41.60	64.5	41.78	41.95	-11.5	23,256	-0.05%
2021/02/05	102	40.68	0	0.00	40.60	102	22,569	0.45%	大買/鉅額交易
2021/02/03	47	40.36	0	0.00	40.30	47	23,248	0.20%
2021/02/02	43	40.41	0	0.00	40.30	43	23,781	0.18%
2021/02/01	6	39.97	5.2	40.00	39.90	0.8	23,619	0.00%
2021/01/29	7	40.04	1	39.90	39.90	6	23,454	0.03%
2021/01/28	1	40.10	5	40.35	40.10	-4	23,051	-0.02%
2021/01/27	0	0.00	15	40.60	40.50	-15	22,758	-0.07%
2021/01/26	15.5	40.59	0	0.00	40.50	15.5	22,636	0.07%
2021/01/25	1	40.70	0	0.00	41.00	1	22,281	0.00%
2021/01/22	3	40.62	14	40.59	40.55	-11	22,278	-0.05%
2021/01/21	0	0.00	7	40.78	40.65	-7	22,163	-0.03%
2021/01/20	11	40.82	17	41.04	40.65	-6	22,023	-0.03%
2021/01/18	30	41.23	10	41.20	41.20	20	21,418	0.09%
2021/01/15	6	42.06	1	42.00	41.80	5	21,144	0.02%
2021/01/14	2	42.33	25	42.26	42.50	-23	20,941	-0.11%
2021/01/13	11	42.41	0	0.00	42.40	11	20,773	0.05%
2021/01/12	8	42.50	1	42.65	42.30	7	20,539	0.03%
2021/01/11	14	42.44	3	42.25	42.60	11	20,111	0.05%
2021/01/08	7	42.24	32.4	42.51	42.85	-25.4	19,630	-0.13%
2021/01/07	4	41.88	11	42.00	41.90	-7	19,033	-0.04%
2021/01/06	4	41.70	1	41.80	41.55	3	18,772	0.02%
2021/01/05	14	42.08	5	42.18	42.10	9	18,538	0.05%
2021/01/04	5	42.16	3	42.10	42.05	2	18,450	0.01%
2020/12/31	0	0.00	82	42.24	42.25	-82	18,361	-0.45%
2020/12/30	14	41.68	11	42.14	42.20	3	18,042	0.02%
2020/12/29	18	41.37	1	41.40	41.35	17	17,439	0.10%
2020/12/28	10	41.15	3	41.18	41.30	7	17,426	0.04%
2020/12/24	89	41.10	2	41.20	41.00	87	17,480	0.50%
2020/12/23	11	41.00	30	41.00	40.95	-19	17,482	-0.11%
2020/12/22	12	41.34	50	41.32	41.05	-38	17,563	-0.22%
2020/12/21	9.8	41.15	10	41.55	41.55	-0.2	17,838	0.00%
2020/12/18	21	41.15	0	0.00	41.20	21	17,909	0.12%
2020/12/17	10	41.20	1	41.40	41.35	9	17,886	0.05%
2020/12/15	21	41.02	0	0.00	41.10	21	18,107	0.12%
2020/12/14	0	0.00	3	41.80	41.80	-3	18,052	-0.02%
2020/12/11	75	41.78	33	41.88	41.95	42	17,874	0.23%
2020/12/10	3	41.32	60	41.06	41.45	-57	17,252	-0.33%
2020/12/09	3	40.77	15	40.92	41.00	-12	16,918	-0.07%
2020/12/08	5	40.45	0	0.00	40.95	5	16,800	0.03%
2020/12/07	10	40.77	5	40.76	40.95	5	16,625	0.03%
2020/12/04	35	40.30	0	0.00	40.75	35	16,401	0.21%
2020/12/03	14	40.35	6	40.42	40.30	8	16,082	0.05%
2020/12/02	3	40.52	0.7	40.55	40.50	2.3	15,847	0.01%
2020/12/01	3	40.52	13	40.55	40.70	-10	15,754	-0.06%
2020/11/30	28	40.96	2	40.85	40.40	26	15,706	0.17%
2020/11/26	14	41.48	5.1	41.65	41.50	8.9	15,129	0.06%
2020/11/25	1	41.75	3	41.70	41.45	-2	15,243	-0.01%
2020/11/24	52	41.57	11	41.52	41.50	41	15,216	0.27%
2020/11/20	8	41.08	0	0.00	41.30	8	15,158	0.05%
2020/11/19	13	41.51	10	41.45	41.50	3	15,078	0.02%
2020/11/18	12	41.79	50	41.71	41.80	-38	14,889	-0.26%
2020/11/17	28	41.23	42	41.42	41.50	-14	14,523	-0.10%
2020/11/16	10	40.80	0	0.00	40.95	10	14,234	0.07%
2020/11/13	2	40.45	5	40.50	40.55	-3	14,240	-0.02%
2020/11/11	31	40.98	113	41.01	41.25	-82	13,958	-0.59%	大賣/
2020/11/10	25	40.14	46	40.31	40.40	-21	13,287	-0.16%
2020/11/09	10	39.65	0	0.00	39.60	10	12,736	0.08%
2020/11/06	0	0.00	7	39.25	39.30	-7	12,766	-0.05%
2020/11/05	12	39.05	1	39.15	39.20	11	12,944	0.08%
2020/11/04	1	38.55	1	39.05	39.15	0	13,025	0.00%
2020/11/03	10	38.90	15	38.82	38.90	-5	12,916	-0.04%
2020/11/02	0	0.00	1	38.50	38.65	-1	12,939	-0.01%
2020/10/30	0	0.00	158	38.27	38.40	-158	12,953	-1.22%	大賣/鉅額交易
2020/10/29	31	38.20	4	38.25	38.15	27	12,795	0.21%
2020/10/28	10	38.40	3	38.45	38.60	7	12,906	0.05%
2020/10/27	118	38.60	3	38.65	38.60	115	13,093	0.88%	大買/鉅額交易
2020/10/26	0	0.00	119	38.80	38.95	-119	13,285	-0.90%	大賣/鉅額交易
2020/10/23	0	0.00	24	38.58	38.60	-24	13,364	-0.18%
2020/10/22	0	0.00	1	38.50	38.50	-1	13,557	-0.01%
2020/10/21	87	38.43	0	0.00	38.40	87	13,560	0.64%
2020/10/20	1	38.25	0	0.00	38.45	1	13,633	0.01%
2020/10/19	0	0.00	2	38.38	38.40	-2	13,674	-0.01%
2020/10/16	33	38.15	10	38.20	38.15	23	13,761	0.17%
2020/10/15	4	38.26	0	0.00	38.20	4	13,918	0.03%
2020/10/14	10.1	38.80	111	38.80	38.60	-100.9	13,826	-0.73%	大賣/
2020/10/13	1	38.45	0	0.00	38.45	1	13,800	0.01%
2020/10/08	13	38.41	0	0.00	38.45	13	13,875	0.09%
2020/10/06	0	0.00	6	38.65	38.65	-6	13,931	-0.04%
2020/10/05	148	38.65	0	0.00	38.45	148	14,007	1.06%	大買/鉅額交易
2020/09/30	2	38.70	0	0.00	38.60	2	14,128	0.01%
2020/09/29	0	0.00	7	38.74	38.70	-7	14,196	-0.05%
2020/09/28	5	38.45	12	38.38	38.55	-7	14,372	-0.05%
2020/09/25	1	38.20	0	0.00	38.10	1	14,579	0.01%
2020/09/24	32	38.25	0	0.00	38.00	32	14,574	0.22%
2020/09/22	7	38.91	20	38.90	39.00	-13	14,432	-0.09%
2020/09/21	37	39.33	0	0.00	39.10	37	14,877	0.25%
2020/09/18	1	39.50	0	0.00	39.50	1	14,881	0.01%
2020/09/17	101	39.77	0	0.00	39.65	101	14,810	0.68%	大買/鉅額交易
2020/09/16	0.3	40.10	1	40.20	40.20	-0.7	14,831	0.00%
2020/09/15	0	0.00	1	40.00	40.10	-1	14,830	-0.01%
2020/09/14	0	0.00	1	39.90	40.10	-1	14,989	-0.01%
2020/09/11	3	39.78	12	39.90	39.90	-9	15,115	-0.06%
2020/09/10	2	39.40	6.6	39.75	39.75	-4.6	15,285	-0.03%
2020/09/09	11	39.18	8	39.35	39.45	3	15,487	0.02%
2020/09/08	8	39.36	3	39.35	39.55	5	15,642	0.03%
2020/09/07	4	39.41	0.7	39.60	39.35	3.3	15,853	0.02%
2020/09/04	26	39.46	21	39.51	39.45	5	16,308	0.03%
2020/09/03	1	39.65	0	0.00	39.85	1	16,380	0.01%
2020/09/02	5	39.59	1	39.55	39.55	4	16,465	0.02%
2020/09/01	12	39.74	0	0.00	39.85	12	16,564	0.07%
2020/08/31	0	0.00	5	39.90	39.85	-5	16,599	-0.03%
2020/08/28	1	39.95	0	0.00	39.95	1	16,722	0.01%
2020/08/27	3	40.12	0	0.00	40.00	3	17,168	0.02%
2020/08/25	40	40.41	0	0.00	40.50	40	17,329	0.23%
2020/08/20	1	39.90	0	0.00	39.80	1	17,855	0.01%
2020/08/19	1	40.85	0	0.00	40.55	1	17,898	0.01%
2020/08/17	0	0.00	7	40.70	40.70	-7	17,842	-0.04%
2020/08/13	0	0.00	10	40.50	40.70	-10	17,963	-0.06%
2020/08/12	0	0.00	11	40.44	40.45	-11	17,944	-0.06%
2020/08/11	2	39.95	3	40.03	39.95	-1	17,791	-0.01%
2020/08/10	0	0.00	19.6	40.37	40.45	-19.6	17,663	-0.11%
2020/08/07	2	39.90	0	0.00	39.85	2	17,607	0.01%
2020/08/06	2	40.05	3	40.30	40.20	-1	17,597	-0.01%
2020/08/05	4	39.74	9	39.88	39.85	-5	17,608	-0.03%
2020/08/04	0	0.00	1	39.80	39.80	-1	17,688	-0.01%
2020/08/03	5	39.42	0	0.00	39.25	5	17,735	0.03%
2020/07/30	2	39.90	0	0.00	40.10	2	17,425	0.01%
2020/07/29	0	0.00	2	40.20	40.10	-2	17,321	-0.01%
2020/07/28	2	39.68	35	39.83	39.65	-33	17,566	-0.19%
2020/07/27	24	39.79	1	40.05	39.75	23	17,939	0.13%
2020/07/24	0	0.00	1	40.30	40.10	-1	18,009	-0.01%
2020/07/23	0	0.00	20	40.45	40.35	-20	17,974	-0.11%
2020/07/22	5	40.55	1	40.75	40.65	4	18,028	0.02%
2020/07/21	28	40.46	1	40.55	40.40	27	17,927	0.15%
2020/07/20	1	40.40	2	40.45	40.40	-1	17,759	-0.01%
2020/07/17	0	0.00	0.8	40.50	40.50	-0.8	17,823	0.00%
2020/07/16	0	0.00	20	40.60	40.55	-20	17,975	-0.11%
2020/07/15	3	40.70	5	40.80	40.65	-2	17,924	-0.01%
2020/07/14	40	40.65	0	0.00	40.70	40	18,075	0.22%
2020/07/13	40	40.79	20	40.60	40.95	20	18,211	0.11%
2020/07/10	20	40.40	0	0.00	40.25	20	18,277	0.11%
2020/07/09	23	40.97	40.1	40.86	40.60	-17.1	18,417	-0.09%
2020/07/08	0	0.00	16	40.92	40.95	-16	18,388	-0.09%
2020/07/07	1	41.25	0	0.00	40.95	1	18,681	0.01%
2020/07/06	1	40.90	2	41.00	41.25	-1	18,613	-0.01%
2020/07/03	11	40.67	2.1	40.46	40.75	8.9	18,579	0.05%
2020/07/02	1	40.30	1	40.40	40.30	0	18,729	0.00%
2020/07/01	5	40.37	2	40.15	40.35	3	18,993	0.02%
2020/06/30	8	41.91	5	41.98	41.85	3	18,782	0.02%
2020/06/29	22	41.90	2.2	41.90	41.90	19.8	18,456	0.11%
2020/06/24	13	42.21	3.5	42.27	42.20	9.5	18,341	0.05%
2020/06/23	0	0.00	2.1	42.29	42.30	-2.1	18,481	-0.01%
2020/06/18	2	41.95	44	42.10	42.15	-42	18,626	-0.23%
2020/06/17	3	42.18	11	42.15	42.20	-8	18,642	-0.04%
2020/06/16	6	41.88	3	41.78	41.90	3	19,027	0.02%
2020/06/15	0	0.00	14	41.26	40.90	-14	19,490	-0.07%
2020/06/12	1	40.75	2	40.50	40.70	-1	19,726	-0.01%
2020/06/11	47	41.81	32.8	41.67	41.00	14.2	20,145	0.07%
2020/06/10	0	0.00	3	42.25	42.35	-3	20,108	-0.01%
2020/06/09	1	41.95	1	42.00	42.00	0	20,714	0.00%
2020/06/08	5	41.90	11	41.94	41.90	-6	21,246	-0.03%
2020/06/05	10	41.55	2	41.45	41.60	8	21,311	0.04%
2020/06/04	6	41.51	6	41.53	41.55	0	21,536	0.00%
2020/06/03	5	41.00	43.8	41.19	41.40	-38.8	21,897	-0.18%
2020/06/02	5	40.30	11	40.40	40.35	-6	21,748	-0.03%
2020/06/01	11	40.29	38.6	40.37	40.25	-27.6	21,626	-0.13%
2020/05/28	10.1	39.90	1	40.00	39.50	9.1	21,492	0.04%
2020/05/27	1	40.10	24	40.14	40.15	-23	21,928	-0.10%
2020/05/26	0	0.00	11	39.98	39.90	-11	22,372	-0.05%
2020/05/25	22	39.06	0	0.00	39.15	22	22,190	0.10%
2020/05/22	1	39.30	0.1	39.40	39.25	0.9	22,264	0.00%
2020/05/21	0	0.00	5	39.90	39.95	-5	22,347	-0.02%
2020/05/20	0	0.00	1	39.65	39.65	-1	22,296	0.00%
2020/05/19	3	39.40	5	39.40	39.45	-2	22,238	-0.01%
2020/05/18	1	39.05	12	39.02	39.00	-11	22,156	-0.05%
2020/05/15	3	39.00	0	0.00	39.05	3	22,160	0.01%
2020/05/14	14	39.16	10	39.20	39.15	4	22,118	0.02%
2020/05/12	5	39.55	0	0.00	39.60	5	22,039	0.02%
2020/05/11	0	0.00	24	39.72	39.60	-24	22,106	-0.11%
2020/05/08	0	0.00	4	39.15	39.25	-4	22,176	-0.02%
2020/05/07	0.5	39.00	3	39.02	38.85	-2.5	22,167	-0.01%
2020/05/06	11	38.81	2	38.80	38.80	9	22,195	0.04%
2020/05/05	23	39.08	2	39.00	38.90	21	22,223	0.09%
2020/05/04	44	38.93	23	38.62	38.80	21	22,279	0.09%
2020/04/30	22	39.47	11	39.65	39.90	11	22,046	0.05%
2020/04/29	20	38.58	7	38.70	38.45	13	21,797	0.06%
2020/04/28	0	0.00	1	38.10	38.00	-1	21,841	0.00%
2020/04/27	2	37.60	35	37.63	38.00	-33	22,663	-0.15%
2020/04/24	0	0.00	20	37.05	37.05	-20	22,655	-0.09%
2020/04/22	0	0.00	80	36.70	37.20	-80	22,804	-0.35%
2020/04/21	64	37.24	20	37.00	37.00	44	22,784	0.19%
2020/04/20	0	0.00	10	38.10	38.00	-10	22,772	-0.04%
2020/04/17	0	0.00	116	38.50	38.20	-116	23,025	-0.50%	大賣/鉅額交易
2020/04/16	21	37.70	0	0.00	37.80	21	22,915	0.09%
2020/04/15	2	38.15	0	0.00	38.30	2	22,791	0.01%
2020/04/14	35	37.91	2	37.68	38.00	33	22,766	0.14%
2020/04/13	77	37.54	7	37.47	37.40	70	22,579	0.31%
2020/04/10	90	37.58	22	37.48	37.80	68	22,597	0.30%
2020/04/09	11	36.13	67	36.12	36.20	-56	22,305	-0.25%
2020/04/08	18	35.51	14	35.52	35.75	4	22,189	0.02%
2020/04/07	59	35.48	3	35.42	35.35	56	21,984	0.25%
2020/04/06	1,354	35.25	6	35.40	35.05	1,348	21,787	6.19%	大買/鉅額交易
2020/04/01	3	35.25	21	35.26	35.25	-18	21,471	-0.08%
2020/03/31	10	35.63	10	35.85	35.30	0	21,392	0.00%
2020/03/27	5	36.00	62	35.83	35.80	-57	20,967	-0.27%
2020/03/26	1	35.15	2	35.20	35.25	-1	20,711	0.00%
2020/03/25	59	35.51	2	35.53	35.30	57	20,728	0.27%
2020/03/24	2	35.20	0	0.00	34.65	2	20,552	0.01%
2020/03/23	5	34.49	51	34.25	34.15	-46	20,477	-0.22%
2020/03/20	107	34.87	2	34.90	35.10	105	20,413	0.51%	大買/鉅額交易
2020/03/19	14.1	33.97	20	33.90	34.00	-5.9	19,997	-0.03%
2020/03/18	49	34.89	6	34.87	34.65	43	19,782	0.22%
2020/03/17	91.2	34.98	66	34.82	35.00	25.2	19,559	0.13%
2020/03/16	9	35.86	22	36.00	35.80	-13	19,289	-0.07%
2020/03/13	1,824.1	35.80	1.1	35.90	37.00	1,823	18,926	9.63%	大買/鉅額交易
2020/03/12	821.1	37.76	9	37.76	37.50	812.1	18,171	4.47%	大買/鉅額交易
2020/03/11	22	39.01	10	39.00	38.60	12	17,595	0.07%
2020/03/10	6	39.01	79	39.21	39.00	-73	17,509	-0.42%
2020/03/09	19	38.71	0	0.00	38.55	19	17,666	0.11%
2020/03/06	13	39.52	1	39.65	39.50	12	16,962	0.07%
2020/03/05	0	0.00	2.1	40.15	40.15	-2.1	16,604	-0.01%
2020/03/04	1	39.80	0	0.00	39.75	1	16,734	0.01%
2020/03/03	105	39.99	53	39.85	39.80	52	16,625	0.31%	大買/
2020/03/02	46	39.62	24	39.46	39.50	22	16,401	0.13%
2020/02/27	15	40.29	30	40.60	40.05	-15	16,358	-0.09%
2020/02/26	14	40.45	41	40.52	40.65	-27	15,944	-0.17%
2020/02/25	21	40.79	7	40.59	40.70	14	15,823	0.09%
2020/02/24	12	40.89	0	0.00	40.85	12	15,822	0.08%
2020/02/21	2	41.30	0	0.00	41.30	2	15,705	0.01%
2020/02/19	1	41.50	60	41.50	41.75	-59	15,831	-0.37%
2020/02/18	1	41.25	0	0.00	41.50	1	15,879	0.01%
2020/02/17	2	41.35	0	0.00	41.40	2	15,918	0.01%
2020/02/14	1	41.50	2.4	41.57	41.65	-1.4	15,980	-0.01%
2020/02/13	3	41.67	1	41.65	41.60	2	16,248	0.01%
2020/02/12	0	0.00	1	41.90	41.80	-1	16,482	-0.01%
2020/02/11	14	41.54	36	41.62	41.65	-22	16,604	-0.13%
2020/02/10	3	40.85	5	40.90	40.90	-2	17,085	-0.01%
2020/02/07	0.1	41.20	105	41.00	41.05	-104.9	18,245	-0.57%	大賣/鉅額交易
2020/02/06	70	41.19	17	41.32	41.50	53	18,469	0.29%
2020/02/04	178	40.27	0.8	40.90	40.70	177.2	18,629	0.95%	大買/鉅額交易
2020/02/03	3	40.13	1	39.75	40.20	2	18,821	0.01%
2020/01/31	6	40.85	0	0.00	40.65	6	18,706	0.03%
2020/01/30	10	40.97	110	41.10	40.60	-100	18,516	-0.54%	大賣/
2020/01/20	62.3	43.10	0	0.00	43.10	62.3	17,715	0.35%
2020/01/17	4	42.95	4	42.98	43.10	0	17,677	0.00%
2020/01/16	2	42.85	62	42.80	42.95	-60	17,637	-0.34%
2020/01/15	1	42.75	0	0.00	42.90	1	17,693	0.01%
2020/01/14	1	43.00	23	42.85	42.85	-22	17,768	-0.12%
2020/01/13	0	0.00	6	42.74	42.85	-6	17,602	-0.03%
2020/01/10	26.8	42.01	0	0.00	42.05	26.8	17,528	0.15%
2020/01/09	67	41.98	0	0.00	42.00	67	17,525	0.38%
2020/01/08	2.1	41.80	22	41.85	41.80	-19.9	17,684	-0.11%
2020/01/07	0	0.00	1.2	42.16	42.20	-1.2	17,626	-0.01%
2020/01/06	6.3	42.33	23.3	42.45	42.25	-17	17,702	-0.10%
2020/01/03	2.7	42.82	106.2	42.60	42.80	-103.5	17,577	-0.59%	大賣/鉅額交易
2020/01/02	2.7	42.64	0.7	42.60	42.55	2	17,567	0.01%
2019/12/31	1.9	42.60	5.9	42.60	42.55	-4	17,551	-0.02%
2019/12/30	0	0.00	1	42.70	42.70	-1	17,595	-0.01%
2019/12/27	3	42.70	0	0.00	42.70	3	17,644	0.02%
2019/12/26	0	0.00	0.2	42.65	42.65	-0.2	17,649	0.00%
2019/12/25	0	0.00	2	42.63	42.60	-2	17,752	-0.01%
2019/12/24	3	42.68	0	0.00	42.65	3	17,858	0.02%
2019/12/23	33	42.68	10	42.80	42.80	23	17,963	0.13%
2019/12/20	1.1	42.62	10	42.65	42.80	-8.9	17,985	-0.05%
2019/12/19	1	42.70	20	42.83	42.70	-19	17,911	-0.11%
2019/12/18	22.5	42.99	0.1	42.95	43.00	22.3	17,810	0.13%
2019/12/17	0	0.00	3	42.70	42.95	-3	17,822	-0.02%
2019/12/16	6	42.91	16	42.97	42.90	-10	17,741	-0.06%
2019/12/13	50	42.86	41	42.83	42.90	9	17,562	0.05%
2019/12/12	4	42.70	8.4	42.59	42.45	-4.4	17,156	-0.03%
2019/12/11	38	41.98	7	42.03	42.40	31	16,948	0.18%
2019/12/10	16	41.50	7	41.49	41.70	9	16,686	0.05%
2019/12/09	10	41.25	27.1	41.30	41.30	-17.1	16,725	-0.10%
2019/12/06	7.7	41.32	2	41.30	41.25	5.7	16,803	0.03%
2019/12/05	47	41.41	37	41.45	41.50	10	16,719	0.06%
2019/12/04	30.2	41.23	18	41.32	41.30	12.2	16,638	0.07%
2019/12/03	24	41.78	21	41.74	41.75	3	16,293	0.02%
2019/12/02	31	41.75	51.6	41.58	41.65	-20.6	16,325	-0.13%
2019/11/29	5	42.25	120	41.93	41.70	-115	16,305	-0.71%	大賣/鉅額交易
2019/11/28	0	0.00	6.2	42.37	42.35	-6.2	16,108	-0.04%
2019/11/27	6	42.18	1	42.25	42.30	5	16,237	0.03%
2019/11/26	3	42.37	7	42.52	42.00	-4	16,257	-0.02%
2019/11/25	20	42.48	0	0.00	42.50	20	15,681	0.13%
2019/11/22	11	42.00	3	42.05	42.40	8	15,745	0.05%
2019/11/21	23	41.96	0	0.00	42.05	23	15,785	0.15%
2019/11/20	5	42.32	52	42.25	42.30	-47	15,725	-0.30%
2019/11/19	15	42.58	0	0.00	42.70	15	15,676	0.10%
2019/11/18	5	42.71	5	42.75	42.75	0	15,622	0.00%
2019/11/15	30	42.50	15	42.40	42.55	15	15,615	0.10%
2019/11/14	33	42.15	51	42.15	42.15	-18	15,650	-0.12%
2019/11/13	1	42.60	1	42.35	42.35	0	16,314	0.00%
2019/11/12	3	42.80	4.9	42.78	42.80	-1.9	16,422	-0.01%
2019/11/11	14	42.55	4	42.49	42.25	10	16,218	0.06%
2019/11/08	8	42.73	28	42.74	42.70	-20	16,126	-0.12%
2019/11/07	64	43.27	62	43.06	42.90	2	15,987	0.01%
2019/11/06	6	42.73	51	42.69	43.00	-45	15,346	-0.29%
2019/11/05	10	41.35	45	41.34	41.45	-35	14,376	-0.24%
2019/11/04	2	40.30	16	40.51	40.95	-14	14,252	-0.10%
2019/11/01	24	40.23	0	0.00	40.10	24	14,271	0.17%
2019/10/31	6.2	40.61	11	40.53	40.30	-4.8	14,303	-0.03%
2019/10/30	10	40.84	0	0.00	40.85	10	14,093	0.07%
2019/10/28	10	41.10	2	41.00	41.00	8	13,915	0.06%
2019/10/24	12	41.00	20	41.00	41.15	-8	13,751	-0.06%
2019/10/23	27	41.13	10	41.10	40.95	17	13,685	0.12%
2019/10/22	31	41.32	41	41.30	41.50	-10	13,627	-0.07%
2019/10/21	0	0.00	1	41.30	41.30	-1	13,518	-0.01%
2019/10/17	0	0.00	1	41.05	41.30	-1	13,439	-0.01%
2019/10/16	10	40.80	13	40.88	41.10	-3	13,435	-0.02%
2019/10/15	11	40.55	0	0.00	40.55	11	13,414	0.08%
2019/10/14	10	40.70	16.3	40.71	40.65	-6.3	13,459	-0.05%
2019/10/09	8.3	40.55	10	40.55	40.55	-1.7	13,440	-0.01%
2019/10/08	31	40.81	0	0.00	40.50	31	13,540	0.23%
2019/10/07	10	40.60	0	0.00	40.40	10	13,502	0.07%
2019/10/04	14	40.47	12	40.55	40.60	2	13,625	0.01%
2019/10/03	23	40.35	1	40.40	40.30	22	13,615	0.16%
2019/10/02	14	40.90	1	41.00	40.90	13	13,633	0.10%
2019/10/01	51	41.30	1	41.45	41.25	50	13,634	0.37%
2019/09/27	0	0.00	70	41.01	40.90	-70	13,616	-0.51%
2019/09/26	20	41.63	0	0.00	41.20	20	13,673	0.15%
2019/09/25	0	0.00	16	41.57	41.45	-16	13,724	-0.12%
2019/09/24	1	41.60	3	41.33	41.60	-2	14,042	-0.01%
2019/09/23	11	41.40	21	41.34	41.15	-10	14,358	-0.07%
2019/09/20	21	41.86	6	41.60	41.55	15	14,704	0.10%
2019/09/19	1	41.75	92	41.81	41.85	-91	14,570	-0.62%
2019/09/18	10	41.70	10	41.75	41.75	0	14,537	0.00%
2019/09/17	0	0.00	2	41.63	41.65	-2	14,537	-0.01%
2019/09/16	3	41.50	25	41.55	41.55	-22	14,558	-0.15%
2019/09/12	10	41.50	23	41.55	41.50	-13	14,586	-0.09%
2019/09/11	21	41.40	0	0.00	41.40	21	14,658	0.14%
2019/09/10	36	41.32	3	41.40	41.40	33	14,594	0.23%
2019/09/09	25	40.97	0	0.00	40.95	25	14,497	0.17%
2019/09/06	23	40.66	6	40.61	40.80	17	14,462	0.12%
2019/09/05	26	40.28	7	40.40	40.50	19	14,418	0.13%
2019/09/04	15	40.00	0	0.00	39.95	15	14,295	0.10%
2019/09/03	10	40.15	10.2	40.00	39.80	-0.2	14,539	0.00%
2019/09/02	1	40.00	0	0.00	39.95	1	14,675	0.01%
2019/08/30	60	39.80	7	39.76	40.15	53	14,765	0.36%
2019/08/29	28	39.60	71	39.51	39.50	-43	14,673	-0.29%
2019/08/28	20.6	40.00	4	39.93	39.95	16.6	14,763	0.11%
2019/08/27	50	39.74	2	39.75	39.75	48	14,766	0.33%
2019/08/26	8	39.38	105	39.52	39.50	-97	14,823	-0.65%	大賣/
2019/08/23	30	39.83	3	39.83	39.85	27	14,870	0.18%
2019/08/22	2	39.50	5	39.54	39.45	-3	14,954	-0.02%
2019/08/21	23	39.72	0	0.00	39.50	23	16,263	0.14%
2019/08/20	4	39.80	20	39.75	39.70	-16	16,260	-0.10%
2019/08/19	23	39.85	3	39.95	40.00	20	16,339	0.12%
2019/08/16	93	39.25	25	39.79	39.55	68	16,312	0.42%
2019/08/15	15	39.41	1	39.40	39.35	14	15,763	0.09%
2019/08/14	31	40.01	32	39.85	39.75	-1	15,935	-0.01%
2019/08/13	14	39.91	50	39.90	39.80	-36	16,024	-0.22%
2019/08/12	30	40.28	2	40.40	40.00	28	16,218	0.17%
2019/08/08	21	39.95	0	0.00	39.95	21	16,545	0.13%
2019/08/07	22	39.82	20	39.80	39.80	2	16,841	0.01%
2019/08/06	1	39.40	6	39.79	39.90	-5	17,733	-0.03%
2019/08/05	10	40.02	0	0.00	39.95	10	18,089	0.06%
2019/08/02	31	40.02	3	40.10	40.10	28	18,151	0.15%
2019/08/01	5	40.56	30	40.55	40.50	-25	18,301	-0.14%
2019/07/31	4	40.90	0	0.00	40.80	4	18,319	0.02%
2019/07/30	0	0.00	1	41.15	41.10	-1	18,294	-0.01%
2019/07/29	0	0.00	1	41.15	41.20	-1	18,573	-0.01%
2019/07/26	10	41.15	0	0.00	41.15	10	18,848	0.05%
2019/07/25	0	0.00	5	41.25	41.20	-5	19,265	-0.03%
2019/07/24	2	41.20	2	41.20	41.15	0	19,348	0.00%
2019/07/22	30	41.20	10	41.40	41.40	20	19,369	0.10%
2019/07/19	1	41.15	0	0.00	41.05	1	19,374	0.01%
2019/07/18	1	41.10	4	41.20	41.10	-3	19,312	-0.02%
2019/07/17	15	41.30	0	0.00	41.30	15	19,217	0.08%
2019/07/16	16	41.66	0	0.00	41.55	16	18,975	0.08%
2019/07/15	1	41.50	4	41.61	41.65	-3	18,852	-0.02%
2019/07/12	38	41.73	32.3	41.79	41.60	5.7	18,882	0.03%
2019/07/11	12	41.99	0	0.00	41.95	12	18,952	0.06%
2019/07/10	30	42.17	21	42.00	42.20	9	19,114	0.05%
2019/07/08	6	41.90	61	42.15	41.95	-55	19,251	-0.29%
2019/07/05	2	42.30	0	0.00	42.35	2	19,420	0.01%
2019/07/04	63	42.56	0	0.00	42.50	63	19,631	0.32%
2019/07/03	0	0.00	123	42.32	42.25	-123	19,901	-0.62%	大賣/鉅額交易
2019/07/02	6	42.49	12	42.49	42.65	-6	20,241	-0.03%
2019/07/01	62	42.15	15	42.23	42.70	47	20,202	0.23%
2019/06/28	5	43.14	74	43.21	43.00	-69	19,887	-0.35%
2019/06/27	53	42.95	66	43.27	43.20	-13	19,625	-0.07%
2019/06/26	50	42.80	507	42.76	42.75	-457	19,534	-2.34%	大賣/鉅額交易
2019/06/25	2	42.45	101.6	42.49	42.60	-99.6	19,924	-0.50%	大賣/
2019/06/24	10	42.30	0	42.55	42.55	10	20,254	0.05%
2019/06/21	0	0.00	4	42.40	42.30	-4	20,370	-0.02%
2019/06/20	1	42.40	6	42.52	42.55	-5	20,422	-0.02%
2019/06/19	85	42.34	13	42.44	42.55	72	20,644	0.35%
2019/06/18	19	41.82	10	42.09	42.20	9	20,557	0.04%
2019/06/17	22	41.64	1	41.75	41.65	21	20,707	0.10%
2019/06/14	3	41.40	0	0.00	41.30	3	21,035	0.01%
2019/06/12	0	0.00	222	41.89	41.90	-222	21,261	-1.04%	大賣/鉅額交易
2019/06/11	30	41.68	6	41.92	42.10	24	21,226	0.11%
2019/06/10	61	41.27	8	41.36	41.35	53	20,962	0.25%
2019/06/06	12	40.83	0	0.00	40.75	12	20,938	0.06%
2019/06/05	2	41.20	1	41.55	41.10	1	20,946	0.00%
2019/06/04	4	41.30	2	41.50	41.45	2	20,924	0.01%
2019/06/03	20	40.98	0	0.00	41.05	20	20,926	0.10%
2019/05/31	0	0.00	3	41.00	40.80	-3	20,935	-0.01%
2019/05/30	1	40.30	5	40.43	40.50	-4	20,823	-0.02%
2019/05/29	5	40.34	9	40.37	40.30	-4	21,156	-0.02%
2019/05/28	3	40.55	49	40.80	40.35	-46	21,292	-0.22%
2019/05/27	18	40.84	1	40.90	40.75	17	20,084	0.08%
2019/05/24	35	40.89	8	40.75	40.60	27	20,117	0.13%
2019/05/23	24	40.99	57	40.86	41.00	-33	20,017	-0.16%
2019/05/22	0	0.00	10	41.00	41.15	-10	20,047	-0.05%
2019/05/21	79	40.88	284	40.95	41.50	-205	20,045	-1.02%	大賣/鉅額交易
2019/05/20	12	40.16	10	40.25	40.20	2	19,732	0.01%
2019/05/17	54	40.09	18.5	40.08	40.00	35.5	19,779	0.18%
2019/05/16	32	40.38	0	0.00	40.00	32	19,523	0.16%
2019/05/15	26	41.05	5	41.19	40.95	21	19,277	0.11%
2019/05/14	56	40.43	30	40.38	40.45	26	19,168	0.14%
2019/05/13	111	42.30	4	41.95	41.95	107	18,279	0.59%	大買/鉅額交易
2019/05/10	75	43.49	3	43.20	43.20	72	17,969	0.40%
2019/05/09	67	43.69	7	43.50	43.50	60	18,064	0.33%
2019/05/08	25	44.01	0	0.00	44.05	25	17,820	0.14%
2019/05/07	1	44.40	4	44.50	44.35	-3	17,976	-0.02%
2019/05/06	21	44.38	100	44.43	44.50	-79	18,096	-0.44%
2019/05/03	32	45.40	22	45.43	45.45	10	17,979	0.06%
2019/05/02	54	45.11	203	45.26	45.65	-149	17,838	-0.84%	大賣/鉅額交易
2019/04/30	5	44.60	1	44.75	44.70	4	17,602	0.02%
2019/04/29	30	44.68	2	44.60	44.60	28	17,665	0.16%
2019/04/25	32	44.49	30	44.50	44.35	2	18,088	0.01%
2019/04/24	20	44.45	10	44.35	44.30	10	18,414	0.05%
2019/04/23	21	44.30	0	0.00	44.35	21	18,909	0.11%
2019/04/22	1	44.40	0	0.00	44.35	1	19,135	0.01%
2019/04/19	32	44.41	33	44.45	44.35	-1	19,298	-0.01%
2019/04/18	9	44.07	20	44.15	44.20	-11	19,368	-0.06%
2019/04/17	63	44.10	10	44.10	44.10	53	19,526	0.27%
2019/04/16	93	44.04	8	44.05	44.10	85	19,348	0.44%
2019/04/15	51	44.23	20	44.25	44.15	31	19,302	0.16%
2019/04/12	1	44.15	0	0.00	44.10	1	19,307	0.01%
2019/04/11	83	44.45	35	44.53	44.15	48	19,349	0.25%
2019/04/10	9	44.21	10	44.25	44.20	-1	19,157	-0.01%
2019/04/09	4	44.23	0.2	44.35	44.30	3.8	18,921	0.02%
2019/04/08	52	44.36	14	44.35	44.30	38	18,599	0.20%
2019/04/03	13	44.95	11	44.85	44.80	2	18,081	0.01%
2019/04/02	10	44.95	31	44.85	44.80	-21	18,020	-0.12%
2019/04/01	3	44.67	8	44.70	44.50	-5	18,047	-0.03%
2019/03/29	40	44.21	2	44.88	44.95	38	17,832	0.21%
2019/03/28	144	44.05	20	44.05	44.00	124	17,709	0.70%	大買/鉅額交易
2019/03/27	57	44.56	10	44.55	44.50	47	17,366	0.27%
2019/03/26	7	45.31	0	0.00	45.25	7	17,108	0.04%
2019/03/25	315	45.37	0	0.00	45.40	315	17,067	1.85%	大買/鉅額交易
2019/03/22	101	46.15	0	0.00	46.20	101	16,893	0.60%	大買/鉅額交易
2019/03/21	77	46.70	155	46.60	46.75	-78	16,784	-0.46%	大賣/
2019/03/20	38	46.80	8	46.83	46.95	30	16,780	0.18%
2019/03/19	20	46.23	36	46.57	46.65	-16	16,896	-0.09%
2019/03/18	63	45.70	312	45.56	45.80	-249	16,574	-1.50%	大賣/鉅額交易
2019/03/15	1	45.30	1	45.30	45.45	0	16,518	0.00%
2019/03/14	0	0.00	17	45.19	45.10	-17	16,273	-0.10%
2019/03/13	25	45.10	8	45.10	45.15	17	16,385	0.10%
2019/03/12	0	0.00	1	45.10	45.00	-1	16,479	-0.01%
2019/03/11	77	44.53	10.1	44.55	44.40	66.9	16,510	0.41%
2019/03/08	46	44.45	2	44.45	44.45	44	16,503	0.27%
2019/03/06	3	44.95	0	0.00	44.95	3	16,792	0.02%
2019/03/05	30.2	44.77	40	44.90	44.60	-9.8	17,051	-0.06%
2019/03/04	37	44.53	2	44.30	44.90	35	17,057	0.21%
2019/02/27	97	45.10	25	45.22	45.30	72	16,897	0.43%
2019/02/26	33	45.56	0	0.00	45.50	33	16,689	0.20%
2019/02/25	25	45.48	18	45.49	45.55	7	16,530	0.04%
2019/02/22	201	45.22	10	45.30	45.40	191	16,537	1.15%	大買/鉅額交易
2019/02/21	10	45.25	10	45.28	45.40	0	16,449	0.00%
2019/02/20	0	0.00	3	45.07	45.15	-3	16,347	-0.02%
2019/02/19	3	44.60	43	44.65	44.60	-40	16,200	-0.25%
2019/02/18	22	44.45	20	44.45	44.40	2	16,200	0.01%
2019/02/15	6	44.39	10	44.60	44.20	-4	15,981	-0.03%
2019/02/14	15.1	44.62	8	44.59	44.55	7.1	15,903	0.04%
2019/02/13	2	44.10	3	44.18	44.30	-1	15,657	-0.01%
2019/02/12	2	43.90	0	0.00	43.90	2	15,578	0.01%
2019/02/11	4	43.68	1	43.65	43.55	3	15,524	0.02%
2019/01/30	17	43.60	0	0.00	43.60	17	15,374	0.11%
2019/01/29	5	43.85	1	43.65	43.90	4	15,060	0.03%
2019/01/28	56	43.49	1	43.60	43.80	55	14,887	0.37%
2019/01/25	7	43.54	0	0.00	43.50	7	14,644	0.05%
2019/01/24	13	43.58	0	0.00	43.55	13	14,477	0.09%
2019/01/23	2	43.80	0	0.00	43.75	2	14,456	0.01%
2019/01/22	5	44.20	21	43.98	44.20	-16	14,399	-0.11%
2019/01/21	23	43.83	12	43.80	43.80	11	14,376	0.08%
2019/01/18	36	43.50	0	0.00	43.50	36	14,615	0.25%
2019/01/17	17	43.80	4	43.91	43.80	13	14,497	0.09%
2019/01/16	27	43.46	7	43.55	43.60	20	14,322	0.14%
2019/01/15	19	43.97	0	0.00	43.75	19	14,030	0.14%
2019/01/14	6	45.00	0	0.00	44.40	6	13,493	0.04%
2019/01/11	20	45.78	0	0.00	45.55	20	13,412	0.15%
2019/01/09	3	45.97	10	45.95	45.95	-7	13,385	-0.05%
2019/01/04	4	44.66	0	0.00	44.55	4	13,467	0.03%
2019/01/03	21	45.30	0	0.00	45.15	21	13,852	0.15%
2019/01/02	20	46.05	4	45.90	45.90	16	13,837	0.12%
2018/12/28	0	0.00	2	46.80	47.00	-2	13,810	-0.01%
2018/12/27	2	46.55	10.1	46.51	46.70	-8.1	14,054	-0.06%
2018/12/26	6	46.12	0	0.00	46.00	6	14,215	0.04%
2018/12/24	0	0.00	1	46.30	46.50	-1	14,365	-0.01%
2018/12/22	4	46.85	0	0.00	46.85	4	14,281	0.03%
2018/12/21	0	0.00	5	46.89	46.95	-5	14,474	-0.03%
2018/12/20	0	0.00	4	47.00	47.00	-4	14,426	-0.03%
2018/12/19	2	47.00	1	47.10	47.25	1	14,318	0.01%
2018/12/17	0	0.00	11	47.80	47.70	-11	14,372	-0.08%
2018/12/14	3	47.72	6	47.60	47.55	-3	14,530	-0.02%
2018/12/13	2	47.85	4	47.91	48.25	-2	14,376	-0.01%
2018/12/12	32	47.36	20	47.35	47.50	12	14,310	0.08%
2018/12/10	3	47.62	0	0.00	47.60	3	13,959	0.02%
2018/12/07	2	48.10	0	0.00	48.15	2	13,964	0.01%
2018/12/06	13	48.17	0	0.00	48.25	13	14,017	0.09%
2018/12/05	2	48.25	0	0.00	48.40	2	14,099	0.01%
2018/12/04	3	48.68	0	0.00	48.95	3	14,067	0.02%
2018/11/30	3	48.75	0	0.00	48.55	3	13,946	0.02%
2018/11/29	3	48.73	0	0.00	48.55	3	13,686	0.02%
2018/11/28	27	48.75	0	0.00	48.80	27	13,485	0.20%
2018/11/27	3	49.07	6	49.05	49.05	-3	13,178	-0.02%
2018/11/26	1	49.75	0	0.00	49.55	1	13,145	0.01%
2018/11/23	1	50.00	0	0.00	49.95	1	12,886	0.01%
2018/11/22	0	0.00	1.3	50.10	50.40	-1.3	12,878	-0.01%
2018/11/21	16	50.00	6	50.50	50.20	10	12,886	0.08%
2018/11/19	2	50.60	0	0.00	51.00	2	12,871	0.02%
2018/11/16	0	0.00	3	50.70	50.70	-3	12,855	-0.02%
2018/11/15	2	50.70	0	0.00	50.80	2	12,870	0.02%
2018/11/13	1	50.20	0	0.00	50.20	1	13,066	0.01%
2018/11/09	0	0.00	8	50.83	51.00	-8	13,173	-0.06%
2018/11/08	21	50.71	35	50.79	50.90	-14	13,006	-0.11%
2018/11/07	0	0.00	2	50.10	50.10	-2	12,859	-0.02%
2018/11/02	2	48.70	2	48.95	49.50	0	12,818	0.00%
2018/10/31	0	0.00	4	48.85	49.00	-4	12,645	-0.03%
2018/10/30	7	48.29	0	0.00	48.35	7	12,477	0.06%
2018/10/29	1	47.30	10	47.80	47.50	-9	12,456	-0.07%
2018/10/26	33	47.49	0	0.00	47.40	33	12,309	0.27%
2018/10/25	8	48.63	0	0.00	48.70	8	11,924	0.07%
2018/10/24	3	49.08	0	0.00	49.75	3	11,850	0.03%
2018/10/19	2	49.75	1	50.10	50.30	1	11,770	0.01%
2018/10/17	12	50.13	0	0.00	50.00	12	11,627	0.10%
2018/10/16	1	50.10	0	0.00	50.40	1	11,549	0.01%
2018/10/15	24	49.97	11	49.90	50.00	13	11,464	0.11%
2018/10/11	13	50.20	0	0.00	50.10	13	11,086	0.12%
2018/10/09	0	0.00	1	52.70	52.40	-1	10,544	-0.01%
2018/10/05	1	51.50	0	0.00	51.20	1	10,408	0.01%
2018/10/04	10	51.70	0	0.00	51.70	10	10,304	0.10%
2018/10/03	1	52.40	0	0.00	52.20	1	10,291	0.01%
2018/10/02	1	52.70	2	52.45	52.30	-1	10,269	-0.01%
2018/10/01	0	0.00	10	52.90	52.90	-10	10,328	-0.10%
2018/09/27	0	0.00	1	52.80	52.80	-1	10,592	-0.01%
2018/09/26	100	52.57	20	53.00	53.00	80	10,649	0.75%
2018/09/25	1.5	52.70	1	53.00	52.80	0.5	10,913	0.00%
2018/09/21	0	0.00	2	52.75	52.90	-2	10,960	-0.02%
2018/09/20	0	0.00	9	52.01	52.20	-9	10,889	-0.08%
2018/09/19	0	0.00	2	51.40	51.40	-2	10,842	-0.02%
2018/09/17	0	0.00	23.6	51.01	51.20	-23.6	11,188	-0.21%
2018/09/14	5	50.70	3	50.70	51.20	2	11,480	0.02%
2018/09/13	3	50.77	0	0.00	50.50	3	11,666	0.03%
2018/09/12	3	50.53	0	0.00	50.50	3	11,881	0.03%
2018/09/11	39	50.35	0	0.00	50.50	39	12,101	0.32%
2018/09/10	10	50.80	3	50.80	50.90	7	12,298	0.06%
2018/09/07	11	51.11	0	0.00	51.20	11	12,596	0.09%
2018/09/06	10	51.60	1	51.70	51.50	9	12,810	0.07%
2018/09/03	1	52.00	0	0.00	52.00	1	13,115	0.01%
2018/08/30	0	0.00	5	52.30	52.20	-5	13,321	-0.04%
2018/08/27	1	52.90	2	53.00	52.80	-1	13,544	-0.01%
2018/08/24	0	0.00	1	52.70	52.80	-1	13,597	-0.01%
2018/08/23	0	0.00	17	52.14	52.50	-17	13,990	-0.12%
2018/08/20	12	51.50	0	0.00	51.30	12	14,242	0.08%
2018/08/17	1	51.90	12	51.80	51.80	-11	14,160	-0.08%
2018/08/16	20	51.20	0	0.00	51.50	20	14,206	0.14%
2018/08/15	1	51.80	0	0.00	51.90	1	14,205	0.01%
2018/08/14	10	52.00	0	0.00	52.20	10	14,272	0.07%
2018/08/13	22	52.00	0	0.00	52.00	22	14,288	0.15%
2018/08/10	20	52.75	10	52.80	53.00	10	14,353	0.07%
2018/08/07	0.5	52.50	4	52.80	52.50	-3.5	14,831	-0.02%
2018/08/01	6	52.40	0	0.00	52.50	6	15,569	0.04%
2018/07/16	0.2	52.00	0	0.00	52.00	0.2	16,561	0.00%
2018/07/13	0	0.00	5.3	52.01	52.20	-5.3	16,748	-0.03%
2018/07/12	1	51.00	0	0.00	52.10	1	16,800	0.01%
2018/07/11	10	51.17	0	0.00	51.20	10	16,811	0.06%
2018/07/10	2	51.65	1	51.70	51.80	1	16,672	0.01%
2018/07/06	1.1	50.91	15	51.03	51.00	-13.9	16,592	-0.08%
2018/07/03	2	51.90	0	0.00	52.10	2	16,535	0.01%
2018/06/28	1.1	52.54	0	0.00	53.00	1.1	15,945	0.01%
2018/06/26	2	53.25	0	0.00	53.00	2	15,760	0.01%
2018/06/25	5	56.08	5	55.82	55.60	0	15,534	0.00%
2018/06/22	0	0.00	27	56.00	56.00	-27	15,240	-0.18%
2018/06/21	5	55.90	6.9	56.05	55.90	-1.9	15,020	-0.01%
2018/06/20	0	0.00	1	55.30	55.50	-1	14,998	-0.01%
2018/06/15	1	54.50	0	0.00	55.30	1	14,466	0.01%
2018/06/14	8	55.18	1	55.50	54.50	7	14,169	0.05%
2018/06/13	0	0.00	13	55.72	55.50	-13	13,920	-0.09%
2018/06/11	1	55.30	0	0.00	55.40	1	13,851	0.01%
2018/06/08	4	55.10	0	0.00	55.00	4	13,857	0.03%
2018/06/07	0	0.00	1	55.20	55.00	-1	13,947	-0.01%
2018/06/06	0	0.00	10	54.90	54.90	-10	14,092	-0.07%
2018/06/04	0	0.00	10	54.00	54.00	-10	14,053	-0.07%
2018/05/31	0	0.00	6	53.53	53.60	-6	13,998	-0.04%
2018/05/30	18	52.82	0	0.00	52.90	18	13,666	0.13%
2018/05/28	0	0.00	0.1	53.90	54.10	-0.1	13,620	0.00%
2018/05/25	0	0.00	3	54.10	53.90	-3	13,719	-0.02%
2018/05/24	10	54.20	2	54.20	54.20	8	13,715	0.06%
2018/05/21	9	54.77	11.3	54.81	55.00	-2.3	14,054	-0.02%
2018/05/17	0	0.00	1	55.10	54.90	-1	14,267	-0.01%
2018/05/16	0	0.00	10	54.80	54.90	-10	14,261	-0.07%
2018/05/14	0.3	54.70	1	54.80	55.00	-0.7	14,737	0.00%
2018/05/11	0	0.00	69	54.46	54.60	-69	14,736	-0.47%
2018/05/10	5	53.20	1	53.60	53.30	4	14,429	0.03%
2018/05/07	10	53.25	10	53.00	53.00	0	14,283	0.00%
2018/05/04	10	52.80	0	0.00	52.80	10	14,309	0.07%
2018/05/02	0	0.00	5	53.50	53.50	-5	14,600	-0.03%
2018/04/30	0	0.00	26	53.88	53.50	-26	14,691	-0.18%
2018/04/27	0	0.00	6	53.40	53.50	-6	14,774	-0.04%
2018/04/25	8	51.84	0	0.00	52.20	8	14,567	0.05%
2018/04/23	0	0.00	1	52.50	52.50	-1	14,523	-0.01%
2018/04/18	2	51.50	0	0.00	52.00	2	14,751	0.01%
2018/04/17	22	51.76	0	0.00	51.60	22	14,773	0.15%
2018/04/16	10	52.70	0	0.00	52.50	10	15,033	0.07%
2018/04/13	30	52.83	0	0.00	52.80	30	15,106	0.20%
2018/04/10	0	0.00	72	53.57	53.00	-72	15,594	-0.46%
2018/03/30	3	51.93	4	52.30	51.90	-1	16,053	-0.01%
2018/03/29	85	52.03	0	0.00	51.80	85	16,036	0.53%
2018/03/28	30	52.30	0	0.00	52.50	30	15,956	0.19%
2018/03/26	15	52.47	10	52.10	52.80	5	16,064	0.03%
2018/03/23	86	52.52	0	0.00	52.20	86	16,204	0.53%
2018/03/19	3	53.40	0	0.00	53.60	3	16,471	0.02%
2018/03/16	5	53.20	150	53.38	53.40	-145	16,593	-0.87%	大賣/鉅額交易
2018/03/14	8	53.96	0	0.00	53.90	8	16,604	0.05%
2018/03/13	3	53.90	1	54.30	53.90	2	16,660	0.01%
2018/03/12	0	0.00	24	54.57	54.50	-24	16,673	-0.14%
2018/03/09	1	52.40	0	0.00	52.00	1	16,714	0.01%
2018/03/05	5	52.70	5	53.30	52.60	0	19,210	0.00%
2018/03/02	10	53.10	0	0.00	53.30	10	19,274	0.05%
2018/02/23	0	0.00	8	54.70	54.70	-8	19,762	-0.04%
2018/02/22	3	53.50	11	54.11	54.20	-8	20,668	-0.04%
2018/02/21	42	53.87	5	54.12	54.00	37	21,958	0.17%
2018/02/09	7	52.71	0	0.00	52.80	7	21,999	0.03%
2018/02/08	1	53.30	23	53.47	53.30	-22	21,798	-0.10%
2018/02/07	3	52.30	14	52.78	52.70	-11	21,929	-0.05%
2018/02/06	47	51.25	0	0.00	50.80	47	21,788	0.22%
2018/02/02	10	54.50	0	0.00	54.70	10	21,222	0.05%
2018/02/01	0	0.00	1	55.20	54.80	-1	21,287	0.00%
2018/01/29	1	54.90	0	0.00	55.20	1	21,006	0.00%
2018/01/26	111	54.63	0.6	54.70	54.70	110.4	20,866	0.53%	大買/鉅額交易
2018/01/25	50	55.68	0	0.00	55.60	50	20,658	0.24%
2018/01/19	1	55.60	0	0.00	56.00	1	20,908	0.00%
2018/01/17	10	55.90	0	0.00	56.30	10	20,787	0.05%
2018/01/16	0	0.00	1	56.70	56.60	-1	20,659	0.00%
2018/01/12	0	0.00	9	55.60	55.60	-9	20,278	-0.04%
2018/01/10	5	56.34	14	55.81	55.60	-9	20,285	-0.04%
2018/01/08	0	0.00	7	55.66	55.70	-7	20,036	-0.03%
2018/01/05	0	0.00	4	55.53	55.70	-4	19,793	-0.02%
2018/01/04	0	0.00	1	55.30	55.40	-1	19,585	-0.01%
2018/01/03	0	0.00	29.3	55.12	55.20	-29.3	19,635	-0.15%
2018/01/02	0	0.00	14	54.12	54.20	-14	19,235	-0.07%