國泰金 (2882)-玉山-台南券商分點個股進出

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
54.3
漲跌
▼0.8
漲幅
-1.45%
成交量
34,255張
產業
上市金融類股
2546人加入追蹤

立即追蹤
本地時間:14:30(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－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	41.3	54.48	20.3	54.78	54.30	20.9	27,245	0.08%
2024/05/13	84	55.48	29	55.45	55.10	55	26,962	0.20%
2024/05/10	36.2	54.73	180	54.74	55.50	-143.8	26,191	-0.55%	大賣/鉅額交易
2024/05/09	13	51.45	45.4	51.90	51.70	-32.4	24,534	-0.13%
2024/05/08	7.2	50.81	11	50.97	50.90	-3.9	24,131	-0.02%
2024/05/07	2.1	50.80	1.4	50.80	50.90	0.7	24,147	0.00%
2024/05/06	2.3	50.91	43	50.94	50.90	-40.7	24,031	-0.17%
2024/05/03	6.3	50.49	16	50.50	50.20	-9.7	23,755	-0.04%
2024/05/02	11.1	50.45	12	50.32	50.30	-1	23,703	0.00%
2024/04/30	10.1	50.78	21	50.89	50.50	-11	23,517	-0.05%
2024/04/29	1	50.70	57.5	50.37	50.80	-56.5	23,098	-0.24%
2024/04/26	0	49.10	4.4	49.02	48.90	-4.3	22,340	-0.02%
2024/04/25	6.4	48.45	108	48.46	48.55	-101.6	22,428	-0.45%	大賣/鉅額交易
2024/04/24	0.1	49.15	9.2	49.19	49.25	-9.1	22,385	-0.04%
2024/04/23	3.4	48.70	7	48.81	48.75	-3.6	22,603	-0.02%
2024/04/22	0.4	48.04	10.1	48.44	48.40	-9.7	22,828	-0.04%
2024/04/19	186.8	47.72	3.5	47.45	47.45	183.3	22,753	0.81%	大買/鉅額交易
2024/04/18	21.8	47.56	15.5	48.25	48.45	6.3	22,431	0.03%
2024/04/17	6.3	47.85	5.1	48.02	47.90	1.3	22,340	0.01%
2024/04/16	61	47.71	8	47.97	47.85	53	22,176	0.24%
2024/04/15	7.3	48.68	4.5	49.02	48.95	2.8	21,808	0.01%
2024/04/12	8.6	49.18	3.1	49.15	49.05	5.5	21,657	0.03%
2024/04/11	93.6	49.92	27.5	49.76	49.70	66.1	21,353	0.31%
2024/04/10	7.5	49.00	8.1	49.00	48.75	-0.6	20,845	0.00%
2024/04/09	1.1	49.35	17.4	49.30	49.45	-16.4	20,642	-0.08%
2024/04/08	10.2	48.14	5.2	48.23	48.35	4.9	20,144	0.02%
2024/04/03	8	48.30	0	0.00	48.05	8	20,142	0.04%
2024/04/02	2.1	48.75	1	48.75	48.95	1.1	20,059	0.01%
2024/04/01	16.1	48.94	15.5	48.97	48.95	0.6	20,092	0.00%
2024/03/29	3.1	48.53	17.4	48.51	48.65	-14.3	19,929	-0.07%
2024/03/28	6.1	48.22	10	48.14	48.25	-4	19,806	-0.02%
2024/03/27	4.1	48.14	1	48.10	48.20	3.1	19,792	0.02%
2024/03/26	36.1	48.24	2	48.18	48.35	34.1	19,800	0.17%
2024/03/25	15.5	48.13	22.5	47.84	48.10	-7	19,822	-0.04%
2024/03/22	8	48.69	32	48.63	48.55	-24	19,755	-0.12%
2024/03/21	4	48.55	58.1	48.36	48.55	-54.1	19,329	-0.28%
2024/03/20	22.3	47.64	27.1	47.75	47.50	-4.8	19,083	-0.02%
2024/03/19	6	47.62	10	47.79	47.75	-4	19,384	-0.02%
2024/03/18	8.8	47.57	0.3	47.70	47.55	8.5	19,301	0.04%
2024/03/15	33.5	47.70	50	47.52	47.65	-16.5	19,158	-0.09%
2024/03/14	41	48.12	49.2	48.01	48.30	-8.2	18,269	-0.05%
2024/03/13	26.6	46.68	97.2	46.71	46.80	-70.6	17,370	-0.41%
2024/03/12	30.5	46.20	29.6	46.38	46.50	0.9	17,141	0.01%
2024/03/11	46.3	46.23	285.2	46.10	46.05	-238.9	16,726	-1.43%	大賣/鉅額交易
2024/03/08	10	44.92	29.1	45.09	45.30	-19.1	16,215	-0.12%
2024/03/07	9	44.78	7.6	44.89	44.85	1.4	15,741	0.01%
2024/03/06	16.1	44.72	21.3	44.72	44.55	-5.2	15,652	-0.03%
2024/03/05	21.3	44.70	23.3	44.77	44.65	-2	15,917	-0.01%
2024/03/04	5	44.69	6.8	44.71	44.65	-1.8	15,905	-0.01%
2024/03/01	2	44.70	0	0.00	44.65	2	15,930	0.01%
2024/02/29	2	45.05	12	44.68	45.05	-10	15,994	-0.06%
2024/02/27	1	44.35	23.1	44.67	44.30	-22.1	15,657	-0.14%
2024/02/26	5.3	44.36	3	44.42	44.30	2.3	15,576	0.01%
2024/02/23	7.6	44.71	1	44.75	44.45	6.6	15,466	0.04%
2024/02/22	3	44.82	4	44.75	44.90	-1	15,679	-0.01%
2024/02/21	20.3	44.81	0	0.00	44.75	20.3	15,691	0.13%
2024/02/20	21.1	44.88	6.1	44.98	45.10	15	15,713	0.10%
2024/02/19	18	44.88	11.6	44.86	45.00	6.4	15,792	0.04%
2024/02/16	0.3	44.30	8	44.26	44.55	-7.7	15,816	-0.05%
2024/02/15	6.3	44.07	3	44.25	44.05	3.3	15,933	0.02%
2024/02/05	14.3	43.86	0.3	44.00	43.90	14	15,847	0.09%
2024/02/02	25	44.13	0	0.00	44.10	25	15,646	0.16%
2024/02/01	2	44.37	2	44.35	44.45	0	15,568	0.00%
2024/01/31	1.1	43.95	57	43.91	44.15	-55.9	15,471	-0.36%
2024/01/30	27.9	44.02	0	0.00	43.90	27.9	15,388	0.18%
2024/01/29	12	44.31	0	44.50	44.40	12	15,324	0.08%
2024/01/26	0	0.00	5.1	44.50	44.50	-5.1	15,340	-0.03%
2024/01/25	2.2	44.36	10	44.28	44.35	-7.8	15,366	-0.05%
2024/01/24	19.4	44.14	0	0.00	44.20	19.4	15,325	0.13%
2024/01/23	3.1	43.97	4	44.03	44.20	-0.9	15,272	-0.01%
2024/01/22	16	43.91	3	43.95	43.85	13	15,315	0.09%
2024/01/19	8.5	43.39	12	43.62	43.80	-3.5	15,261	-0.02%
2024/01/18	27.9	43.25	0	0.00	43.30	27.9	15,132	0.18%
2024/01/17	87	43.51	6.2	43.54	43.30	80.8	14,958	0.54%
2024/01/16	78.1	43.91	0	0.00	44.00	78.1	14,499	0.54%
2024/01/15	21.2	44.56	111.1	44.50	44.45	-89.9	14,262	-0.63%	大賣/
2024/01/12	31.4	44.52	0	0.00	44.50	31.4	14,417	0.22%
2024/01/11	18.1	44.56	5	44.56	44.60	13.1	14,442	0.09%
2024/01/10	3	44.73	0	0.00	44.70	3	14,537	0.02%
2024/01/09	143.1	44.88	1	44.90	44.75	142.1	14,551	0.98%	大買/鉅額交易
2024/01/08	3.6	45.34	0.2	45.20	45.10	3.4	14,471	0.02%
2024/01/05	8.3	44.87	4	44.83	44.85	4.3	14,492	0.03%
2024/01/04	44.2	44.82	0	0.00	44.70	44.2	14,633	0.30%
2024/01/03	38.4	44.86	0	0.00	44.95	38.4	14,958	0.26%
2024/01/02	2.1	45.35	1.1	45.41	45.50	1	14,818	0.01%
2023/12/29	2.5	45.71	21	45.70	45.75	-18.5	14,897	-0.12%
2023/12/28	0	0.00	28.1	45.62	45.80	-28.1	15,058	-0.19%
2023/12/27	0.5	45.45	0	0.00	45.45	0.5	15,076	0.00%
2023/12/26	1.5	45.13	7	45.12	45.20	-5.5	15,031	-0.04%
2023/12/25	6.1	44.99	0	0.00	44.85	6.1	15,071	0.04%
2023/12/22	28.3	44.62	0	0.00	44.65	28.3	15,129	0.19%
2023/12/21	17.5	44.73	0	0.00	44.70	17.5	15,143	0.12%
2023/12/20	8.5	44.89	1	44.90	44.85	7.5	15,167	0.05%
2023/12/19	18.2	44.97	0	0.00	44.90	18.2	15,132	0.12%
2023/12/18	12.3	45.46	2	45.33	45.50	10.3	15,242	0.07%
2023/12/15	15.1	45.86	27	45.81	45.85	-11.9	15,385	-0.08%
2023/12/14	1	45.25	15	45.81	45.90	-14	15,090	-0.09%
2023/12/13	21.5	44.67	1	44.80	44.70	20.5	14,626	0.14%
2023/12/12	30	44.72	6	44.80	44.75	24	14,668	0.16%
2023/12/11	12.4	44.84	0	0.00	44.85	12.4	14,610	0.09%
2023/12/08	16.4	44.89	1.3	44.86	44.85	15.2	14,513	0.10%
2023/12/07	23.3	45.00	1	44.95	45.00	22.3	14,380	0.16%
2023/12/06	5.1	45.61	2	45.50	45.45	3.1	14,160	0.02%
2023/12/05	17.4	45.55	0.4	45.60	45.55	17	14,051	0.12%
2023/12/04	0.1	46.15	0.1	46.15	46.25	0	13,799	0.00%
2023/12/01	3.1	46.03	0	0.00	46.05	3.1	13,838	0.02%
2023/11/30	0	0.00	5	46.13	46.50	-5	13,738	-0.04%
2023/11/29	1	45.91	5.7	45.86	45.75	-4.7	13,300	-0.04%
2023/11/28	2.4	45.73	0	0.00	46.00	2.4	13,420	0.02%
2023/11/27	16.8	45.94	3.2	45.96	45.75	13.6	13,497	0.10%
2023/11/24	2.1	46.25	4	46.31	46.30	-2	13,412	-0.01%
2023/11/22	1.1	46.10	39.3	46.10	46.30	-38.2	13,527	-0.28%
2023/11/21	6.4	46.19	26.4	46.24	46.15	-19.9	13,506	-0.15%
2023/11/20	1.5	45.70	1	45.55	45.70	0.5	13,372	0.00%
2023/11/17	1	45.90	7	45.79	45.80	-6	13,436	-0.04%
2023/11/16	1	45.60	2	45.80	45.65	-1	13,339	-0.01%
2023/11/15	11.2	45.55	3	45.80	45.75	8.2	13,178	0.06%
2023/11/14	1.5	45.43	2.4	45.48	45.45	-0.8	12,979	-0.01%
2023/11/13	2.1	45.31	43.3	45.28	45.25	-41.2	12,936	-0.32%
2023/11/10	3.1	44.97	0.2	45.05	44.95	2.9	12,999	0.02%
2023/11/09	1.1	45.14	0.5	45.08	45.15	0.6	13,107	0.00%
2023/11/08	0.1	45.20	0.2	45.20	45.05	-0.1	13,393	0.00%
2023/11/07	0.1	45.10	0.4	45.08	45.20	-0.3	13,574	0.00%
2023/11/06	0.8	45.35	14.3	45.46	45.35	-13.4	13,650	-0.10%
2023/11/03	1.1	44.86	17.6	45.18	45.35	-16.6	13,730	-0.12%
2023/11/02	0.3	44.82	0.1	44.80	44.85	0.2	13,962	0.00%
2023/11/01	1.1	44.39	4.1	44.35	44.30	-3.1	13,947	-0.02%
2023/10/31	4.1	43.98	6.1	44.10	43.90	-2	14,171	-0.01%
2023/10/30	7.1	43.83	1.7	43.93	43.95	5.4	14,634	0.04%
2023/10/27	1	44.05	1.2	44.20	44.20	-0.2	15,080	0.00%
2023/10/26	9.3	43.83	2	43.90	43.85	7.3	15,462	0.05%
2023/10/25	1.2	44.19	0	0.00	44.15	1.2	15,491	0.01%
2023/10/24	1.1	44.01	0.1	44.05	44.15	1	15,975	0.01%
2023/10/23	19.4	44.23	0.4	44.21	44.10	19.1	16,353	0.12%
2023/10/20	46.1	44.12	0.2	44.50	44.70	45.9	16,283	0.28%
2023/10/19	5.2	45.10	0	0.00	45.10	5.2	16,017	0.03%
2023/10/18	0	0.00	2	45.43	45.60	-2	15,992	-0.01%
2023/10/17	3	45.30	2.2	45.30	45.25	0.8	15,862	0.00%
2023/10/16	3.1	45.40	1	45.35	45.50	2.1	16,036	0.01%
2023/10/13	6.2	45.48	2	45.63	45.30	4.2	16,348	0.03%
2023/10/12	2.4	46.07	12	45.98	46.15	-9.6	16,565	-0.06%
2023/10/11	2.2	45.67	28.6	45.67	45.95	-26.4	16,466	-0.16%
2023/10/06	8.3	44.46	4.5	44.50	44.55	3.8	16,194	0.02%
2023/10/05	6.1	43.80	8.2	43.81	44.05	-2.1	16,381	-0.01%
2023/10/04	33.8	43.64	3	43.55	43.55	30.8	16,486	0.19%
2023/10/03	13.1	44.06	0	0.00	44.00	13.1	16,314	0.08%
2023/10/02	9	44.57	1	44.55	44.50	8	16,316	0.05%
2023/09/28	17.1	44.59	0.1	44.90	44.55	17	16,601	0.10%
2023/09/27	6.1	44.48	0	0.00	44.60	6.1	16,568	0.04%
2023/09/26	7.9	44.47	1	44.70	44.45	6.9	16,547	0.04%
2023/09/25	16.4	44.73	0	0.00	44.85	16.4	16,456	0.10%
2023/09/22	3	44.73	6	44.77	44.70	-3	16,512	-0.02%
2023/09/21	16.3	44.98	0	0.00	44.90	16.3	16,526	0.10%
2023/09/20	16.5	45.87	0	0.00	45.70	16.5	16,348	0.10%
2023/09/19	2.1	46.31	0	0.00	46.35	2.1	16,310	0.01%
2023/09/18	8.1	46.38	3	46.45	46.40	5.1	16,393	0.03%
2023/09/15	8.1	46.71	14	46.70	46.65	-5.9	16,421	-0.04%
2023/09/14	2.2	46.75	5.7	46.80	46.90	-3.5	16,289	-0.02%
2023/09/13	2.3	46.55	1	46.65	46.75	1.3	16,345	0.01%
2023/09/12	3	46.30	3	46.47	46.65	0	16,622	0.00%
2023/09/11	1.1	46.12	3	46.38	46.55	-1.9	16,620	-0.01%
2023/09/08	1.2	46.14	7	46.13	46.30	-5.8	16,744	-0.03%
2023/09/07	11.1	45.65	2	45.80	45.70	9.1	17,001	0.05%
2023/09/06	6.3	45.78	0	0.00	45.80	6.3	17,246	0.04%
2023/09/05	0	46.67	1	46.30	46.45	-1	17,354	-0.01%
2023/09/04	6.6	46.41	9.4	46.52	46.65	-2.8	17,791	-0.02%
2023/09/01	1	46.54	18.5	46.46	46.60	-17.5	18,058	-0.10%
2023/08/31	6	45.83	0.1	45.85	45.60	5.9	17,967	0.03%
2023/08/30	0	45.95	1	46.05	46.10	-1	18,138	-0.01%
2023/08/29	4.5	45.71	3.2	45.84	46.05	1.3	18,240	0.01%
2023/08/28	0.3	45.18	7.6	45.00	45.40	-7.3	18,361	-0.04%
2023/08/25	1.3	44.39	0	0.00	44.50	1.3	19,481	0.01%
2023/08/24	7.6	44.38	5.1	44.44	44.65	2.5	19,716	0.01%
2023/08/23	7.2	44.69	0	0.00	44.70	7.2	20,015	0.04%
2023/08/22	2.1	44.90	0	0.00	45.00	2.1	20,119	0.01%
2023/08/21	1.3	45.35	9.3	45.32	45.40	-8	20,286	-0.04%
2023/08/18	5.4	45.07	4	45.03	45.20	1.4	20,446	0.01%
2023/08/17	3.4	44.72	4.2	44.95	45.30	-0.8	20,594	0.00%
2023/08/16	8.4	44.99	52	45.14	45.10	-43.7	20,645	-0.21%
2023/08/15	2.2	45.43	2	45.43	45.40	0.2	21,046	0.00%
2023/08/14	58.9	45.83	5	45.18	45.40	53.9	21,344	0.25%
2023/08/11	13.5	46.52	0	0.00	46.45	13.5	21,395	0.06%
2023/08/10	0.2	46.61	3	46.47	46.60	-2.8	21,437	-0.01%
2023/08/09	7.3	46.50	13	46.48	46.45	-5.7	21,514	-0.03%
2023/08/08	35.7	47.00	76.2	47.12	47.05	-40.6	21,727	-0.19%
2023/08/07	1.7	46.39	5.1	46.52	46.45	-3.4	21,777	-0.02%
2023/08/04	1.3	46.34	5	46.44	46.30	-3.7	21,795	-0.02%
2023/08/02	13	46.38	13.3	46.49	46.20	-0.3	21,721	0.00%
2023/08/01	4.4	46.73	51.6	46.87	47.25	-47.2	21,359	-0.22%
2023/07/31	5.6	45.76	30	46.20	45.75	-24.4	20,808	-0.12%
2023/07/28	1.5	45.62	5.1	45.69	45.75	-3.6	20,486	-0.02%
2023/07/27	16.6	45.87	19	45.93	46.00	-2.4	20,452	-0.01%
2023/07/26	3	45.39	19.5	45.24	45.35	-16.5	20,136	-0.08%
2023/07/25	4.1	44.47	59.7	44.54	44.55	-55.6	19,903	-0.28%
2023/07/24	3.1	44.06	4	44.10	44.20	-0.9	19,925	0.00%
2023/07/21	3	44.55	0	0.00	44.40	3	20,007	0.01%
2023/07/20	5.9	44.73	8	44.67	44.75	-2.1	20,025	-0.01%
2023/07/19	4.6	44.68	13.5	44.81	44.50	-8.9	19,914	-0.04%
2023/07/18	18	45.12	4	44.99	45.05	14	19,807	0.07%
2023/07/17	23.1	44.74	49	44.89	45.00	-25.9	19,538	-0.13%
2023/07/14	0.7	43.81	11	44.00	44.10	-10.4	19,244	-0.05%
2023/07/13	14.4	43.92	2	44.18	43.60	12.4	19,219	0.06%
2023/07/12	13.3	43.90	6	43.44	44.00	7.3	19,104	0.04%
2023/07/11	1.1	43.60	3	43.63	43.60	-2	19,068	-0.01%
2023/07/10	0.2	42.64	0	0.00	42.65	0.2	19,014	0.00%
2023/07/07	27.3	42.07	3	42.08	42.25	24.3	18,995	0.13%
2023/07/06	27.7	42.71	2	42.43	42.50	25.7	18,948	0.14%
2023/07/05	26.4	43.34	1	43.35	43.20	25.4	18,679	0.14%
2023/07/04	6.3	43.13	7	43.05	43.05	-0.7	18,804	0.00%
2023/07/03	10.3	43.26	3.3	43.24	43.30	7	18,884	0.04%
2023/06/30	11.6	43.29	3	43.40	43.15	8.6	19,065	0.04%
2023/06/29	13.8	43.45	0	0.00	43.40	13.8	19,023	0.07%
2023/06/28	22.2	43.50	14.1	43.52	43.65	8.1	18,959	0.04%
2023/06/27	51.3	44.11	17	44.09	44.15	34.3	18,865	0.18%
2023/06/26	26.5	44.08	25	44.10	44.05	1.5	18,810	0.01%
2023/06/21	10	44.37	0	0.00	44.40	10	18,796	0.05%
2023/06/20	11.9	44.10	9.2	44.20	44.35	2.7	18,939	0.01%
2023/06/19	12.1	43.78	3.6	43.77	43.90	8.5	19,245	0.04%
2023/06/16	13	44.07	1	44.33	43.90	12	19,296	0.06%
2023/06/15	1.2	44.48	2	44.50	44.35	-0.8	19,510	0.00%
2023/06/14	13.1	44.59	62	44.54	44.60	-48.9	19,815	-0.25%
2023/06/13	10.5	44.08	4.5	44.15	44.10	6	20,165	0.03%
2023/06/12	21.9	44.26	1	44.05	44.05	20.9	20,040	0.10%
2023/06/09	8.1	44.49	3	44.50	44.60	5.1	20,220	0.03%
2023/06/08	21.7	44.67	0	0.00	44.60	21.7	20,265	0.11%
2023/06/07	9	45.14	2.1	45.40	45.40	6.9	20,307	0.03%
2023/06/06	36	45.33	12	45.36	45.25	24	20,210	0.12%
2023/06/05	5.2	45.31	30.2	45.36	45.25	-24.9	20,213	-0.12%
2023/06/02	11.1	44.24	2.5	44.22	44.45	8.6	19,891	0.04%
2023/06/01	11.2	43.98	4	44.05	44.00	7.2	19,911	0.04%
2023/05/31	7.2	44.57	1.2	44.87	44.30	6	19,733	0.03%
2023/05/30	6.3	44.51	4	44.66	44.50	2.3	18,585	0.01%
2023/05/29	2.1	45.29	6.3	45.18	44.75	-4.2	18,760	-0.02%
2023/05/26	5.4	43.85	1	44.20	43.90	4.4	18,509	0.02%
2023/05/25	106.2	44.27	5	44.21	44.05	101.2	18,466	0.55%	大買/鉅額交易
2023/05/24	6	44.54	100	44.65	44.80	-94	18,428	-0.51%
2023/05/23	4.1	44.92	20	45.07	44.80	-15.9	18,451	-0.09%
2023/05/22	0.3	45.26	12	45.21	45.15	-11.7	18,615	-0.06%
2023/05/19	41.2	45.12	59	44.97	45.15	-17.9	18,867	-0.09%
2023/05/18	2.7	44.27	26.5	44.34	44.40	-23.8	18,393	-0.13%
2023/05/17	3.2	43.94	11.3	43.83	43.95	-8	18,294	-0.04%
2023/05/16	11.1	43.61	73.3	43.68	43.60	-62.2	18,227	-0.34%
2023/05/15	0.3	42.70	9.5	43.23	43.35	-9.2	18,107	-0.05%
2023/05/12	5	42.86	0	42.90	42.65	5	18,034	0.03%
2023/05/11	2	43.55	213.7	43.37	43.70	-211.7	17,729	-1.19%	大賣/鉅額交易
2023/05/10	6.6	43.00	10	43.00	43.05	-3.4	17,471	-0.02%
2023/05/09	2	43.14	7.1	43.38	43.50	-5.1	17,476	-0.03%
2023/05/08	0.4	42.78	10.4	43.00	43.05	-10	17,565	-0.06%
2023/05/05	0.4	42.57	1.3	42.50	42.65	-0.9	17,742	0.00%
2023/05/04	2.5	42.22	1.2	42.45	42.50	1.3	18,392	0.01%
2023/05/03	1.2	42.26	2.5	42.31	42.40	-1.3	18,694	-0.01%
2023/05/02	5	42.07	8	42.46	42.50	-3	19,081	-0.02%
2023/04/28	0.1	42.60	122	42.34	42.45	-121.9	19,559	-0.62%	大賣/鉅額交易
2023/04/27	4.1	42.14	0	0.00	42.25	4.1	19,728	0.02%
2023/04/26	4.3	42.24	0.3	42.30	42.35	4.1	19,928	0.02%
2023/04/25	4.7	42.57	1.3	42.60	42.60	3.4	20,081	0.02%
2023/04/24	1.2	42.52	2.2	42.56	42.65	-1	20,163	0.00%
2023/04/21	15.3	42.64	3.3	42.56	42.70	11.9	20,326	0.06%
2023/04/20	2.3	42.71	24.1	42.75	42.95	-21.8	20,474	-0.11%
2023/04/19	8.4	42.96	26	42.71	42.75	-17.6	21,138	-0.08%
2023/04/18	7.1	43.00	51.1	43.12	43.10	-44.1	21,287	-0.21%
2023/04/17	0.1	43.15	2.3	43.09	43.20	-2.2	21,528	-0.01%
2023/04/14	5.2	42.71	19	42.97	43.15	-13.9	21,676	-0.06%
2023/04/13	1.3	42.67	2.3	42.71	42.60	-0.9	21,991	0.00%
2023/04/12	2.3	42.84	5	42.94	42.95	-2.8	23,366	-0.01%
2023/04/11	8.1	42.54	5	42.52	42.65	3.1	23,436	0.01%
2023/04/10	1.1	42.49	10	42.52	42.55	-8.9	23,472	-0.04%
2023/04/07	1.5	42.25	7	42.29	42.25	-5.5	23,431	-0.02%
2023/04/06	1.4	41.79	4	41.90	42.00	-2.6	23,302	-0.01%
2023/03/31	28.1	41.70	1	41.90	41.80	27.1	23,594	0.11%
2023/03/30	34.3	41.61	0	0.00	41.60	34.3	23,594	0.15%
2023/03/29	5.1	41.55	6	41.71	41.85	-0.9	23,677	0.00%
2023/03/28	1.4	41.52	7	41.61	41.55	-5.6	23,992	-0.02%
2023/03/27	34.1	41.42	4	41.25	41.35	30.1	24,166	0.12%
2023/03/24	114.5	41.40	11	41.35	41.30	103.5	24,527	0.42%	大買/鉅額交易
2023/03/23	5.4	41.32	133	41.45	41.55	-127.6	24,585	-0.52%	大賣/鉅額交易
2023/03/22	88.4	41.24	9.2	41.30	41.35	79.3	24,551	0.32%
2023/03/21	8.4	40.78	17.3	40.75	40.75	-8.9	24,426	-0.04%
2023/03/20	51.4	40.20	2	40.15	40.20	49.4	24,598	0.20%
2023/03/17	15.1	41.01	4.1	41.07	41.00	11	24,387	0.05%
2023/03/16	52.6	40.64	75.9	40.85	40.50	-23.3	24,373	-0.10%
2023/03/15	22.4	41.73	4.2	41.82	41.50	18.2	24,276	0.07%
2023/03/14	55.4	41.61	2	41.60	41.55	53.4	24,661	0.22%
2023/03/13	12	42.22	38	42.25	42.30	-26	24,935	-0.10%
2023/03/10	36.5	42.84	3	43.05	42.70	33.5	25,078	0.13%
2023/03/09	32.2	43.60	0	0.00	43.65	32.2	25,129	0.13%
2023/03/08	5.4	43.43	12	43.33	43.75	-6.6	25,940	-0.03%
2023/03/07	41.2	43.70	2	43.75	43.75	39.2	26,525	0.15%
2023/03/06	6.4	43.47	9	43.55	43.60	-2.6	26,702	-0.01%
2023/03/03	13.1	42.95	10.6	42.95	42.90	2.5	26,792	0.01%
2023/03/02	4.3	42.86	0	43.05	43.00	4.3	26,977	0.02%
2023/03/01	23.1	42.90	0	0.00	42.75	23.1	27,137	0.09%
2023/02/24	1	43.30	8	43.33	43.45	-7	26,962	-0.03%
2023/02/23	16.1	43.38	9.2	43.40	43.30	6.8	26,909	0.03%
2023/02/22	4.4	43.29	4	43.46	43.35	0.4	26,842	0.00%
2023/02/21	18.3	43.70	2	43.85	43.85	16.3	26,799	0.06%
2023/02/20	15.4	44.34	250.3	44.48	44.45	-235	26,879	-0.87%	大賣/鉅額交易
2023/02/17	28.1	43.81	84.9	43.84	44.00	-56.8	26,840	-0.21%
2023/02/16	3.1	42.95	13.2	43.02	43.05	-10.1	26,950	-0.04%
2023/02/15	10.5	43.07	11.2	43.54	42.95	-0.7	27,722	0.00%
2023/02/14	3.1	43.38	3.1	43.36	43.60	0	27,665	0.00%
2023/02/13	6.5	42.39	3.6	42.87	42.90	2.9	27,674	0.01%
2023/02/10	5.5	42.52	0	0.00	42.65	5.5	27,777	0.02%
2023/02/09	6.4	42.63	2	42.75	42.60	4.4	27,815	0.02%
2023/02/08	4.2	42.85	11	42.93	42.85	-6.8	27,871	-0.02%
2023/02/07	2.1	42.80	32.2	42.99	42.80	-30.1	27,990	-0.11%
2023/02/06	14	42.92	6	42.72	42.65	8	28,020	0.03%
2023/02/03	28.6	43.48	2.6	44.08	43.30	26.1	27,859	0.09%
2023/02/02	11	43.88	94	43.96	44.05	-83	27,739	-0.30%
2023/02/01	4	42.95	10.2	42.84	43.00	-6.1	27,346	-0.02%
2023/01/31	0	42.65	14	42.66	42.55	-14	27,273	-0.05%
2023/01/30	4.3	42.78	19.3	42.79	42.70	-14.9	27,171	-0.06%
2023/01/17	1.5	41.99	10	41.94	42.00	-8.5	26,752	-0.03%
2023/01/16	2.7	41.78	2	41.95	41.75	0.7	26,590	0.00%
2023/01/13	1.2	41.87	41.2	41.95	41.80	-40	27,003	-0.15%
2023/01/12	15.1	41.80	2.1	41.75	41.70	13	27,100	0.05%
2023/01/11	10.2	41.60	12.5	41.52	41.40	-2.3	27,226	-0.01%
2023/01/10	7.7	41.59	39.4	41.69	41.70	-31.8	27,398	-0.12%
2023/01/09	24	41.91	83.6	41.54	42.00	-59.5	27,590	-0.22%
2023/01/06	2	40.33	15.8	40.54	40.75	-13.8	27,378	-0.05%
2023/01/05	7.6	40.21	7	40.24	40.25	0.6	28,347	0.00%
2023/01/04	4.4	40.02	4.6	40.06	39.95	-0.2	28,290	0.00%
2023/01/03	18.4	39.92	37.8	39.95	39.95	-19.4	28,532	-0.07%
2022/12/30	27.6	39.97	125.3	40.02	40.00	-97.7	28,201	-0.35%	大賣/
2022/12/29	4.3	40.19	0	0.00	40.10	4.3	26,812	0.02%
2022/12/28	1	40.95	1.3	41.03	40.65	-0.2	27,146	0.00%
2022/12/27	6	41.20	4	41.18	41.15	2	27,356	0.01%
2022/12/26	8.7	41.02	2.3	41.06	41.00	6.4	27,657	0.02%
2022/12/23	7	41.19	30.5	41.23	41.15	-23.5	28,154	-0.08%
2022/12/22	15.2	40.06	12	40.19	40.40	3.2	28,137	0.01%
2022/12/21	6.1	39.97	20	40.07	40.00	-13.9	28,540	-0.05%
2022/12/20	13	40.04	40	40.19	40.15	-27	28,645	-0.09%
2022/12/19	4	40.20	1	40.40	40.15	3	28,562	0.01%
2022/12/16	14.6	40.19	3	40.25	40.20	11.6	28,483	0.04%
2022/12/15	45.8	40.48	1.3	40.47	40.60	44.5	28,536	0.16%
2022/12/14	6.2	40.95	0	0.00	40.90	6.2	28,476	0.02%
2022/12/13	21.4	41.02	2	41.20	40.95	19.4	28,389	0.07%
2022/12/12	19.5	40.78	154	40.30	41.00	-134.5	28,282	-0.48%	大賣/鉅額交易
2022/12/09	52.1	40.92	4	41.01	41.10	48.1	28,268	0.17%
2022/12/08	33.8	40.83	1	40.80	40.75	32.8	28,141	0.12%
2022/12/07	19.3	41.55	5.6	41.91	41.40	13.7	28,225	0.05%
2022/12/06	52.5	41.84	0.8	41.80	41.40	51.7	28,216	0.18%
2022/12/05	30.7	42.93	6	42.93	42.85	24.7	27,965	0.09%
2022/12/02	6.4	43.86	9	43.99	44.00	-2.6	27,585	-0.01%
2022/12/01	21	44.00	41.5	44.27	44.15	-20.5	27,673	-0.07%
2022/11/30	30.8	43.70	6.9	43.78	43.55	24	27,240	0.09%
2022/11/29	12	42.44	33	42.84	43.45	-21	26,436	-0.08%
2022/11/28	9.6	42.22	2	42.30	42.00	7.6	26,038	0.03%
2022/11/25	3	42.57	7	42.86	42.55	-4	26,098	-0.02%
2022/11/24	3.6	42.69	0.4	42.80	42.55	3.2	26,129	0.01%
2022/11/23	5	42.43	16	42.54	42.75	-11	26,779	-0.04%
2022/11/22	21	41.81	4	42.08	42.20	17	26,833	0.06%
2022/11/21	4.1	41.88	8.1	42.02	42.10	-4	26,610	-0.02%
2022/11/18	0.2	41.85	16	41.96	41.90	-15.8	26,485	-0.06%
2022/11/17	2.2	41.41	0.3	41.60	41.55	1.9	26,412	0.01%
2022/11/16	5	41.93	4	41.94	41.70	1	26,379	0.00%
2022/11/15	4.3	42.07	21.5	42.13	42.40	-17.2	26,222	-0.07%
2022/11/14	7.6	41.81	18	41.99	41.75	-10.4	25,892	-0.04%
2022/11/11	18	41.79	26.3	41.63	41.90	-8.3	25,414	-0.03%
2022/11/10	4.3	39.65	1	39.65	39.65	3.3	24,727	0.01%
2022/11/09	5	39.83	16.2	40.09	40.15	-11.2	24,595	-0.05%
2022/11/08	7.3	39.62	5	39.69	39.70	2.3	24,398	0.01%
2022/11/07	10.3	39.23	3	39.38	39.55	7.3	24,294	0.03%
2022/11/04	4	38.53	1	38.60	38.95	3	24,403	0.01%
2022/11/03	7.3	38.65	2	38.65	38.85	5.3	24,406	0.02%
2022/11/02	5	38.36	2.1	38.32	38.50	2.9	24,309	0.01%
2022/11/01	5	38.02	1	37.95	38.10	4	24,291	0.02%
2022/10/31	5.3	37.99	6	38.10	37.80	-0.7	24,394	0.00%
2022/10/28	5.2	38.25	5.1	38.19	38.25	0.1	24,292	0.00%
2022/10/27	0.3	38.80	3.1	38.93	38.50	-2.8	24,119	-0.01%
2022/10/26	63.9	37.97	47.1	38.46	38.50	16.8	24,305	0.07%
2022/10/25	9.1	37.43	55	37.32	37.50	-45.9	24,108	-0.19%
2022/10/24	6.5	37.04	11	37.11	37.00	-4.5	24,068	-0.02%
2022/10/21	45	36.72	72.3	36.64	36.55	-27.3	24,012	-0.11%
2022/10/20	6.4	37.52	2	37.63	37.85	4.4	23,418	0.02%
2022/10/19	34.7	38.14	30	38.08	38.30	4.6	23,093	0.02%
2022/10/18	29.6	37.83	12.3	37.74	38.15	17.3	22,896	0.08%
2022/10/17	20.8	37.11	14	37.10	37.65	6.8	22,912	0.03%
2022/10/14	40	38.01	2	38.00	37.65	38	22,757	0.17%
2022/10/13	267.5	37.90	37	37.56	37.45	230.5	22,489	1.02%	大買/鉅額交易
2022/10/12	20.2	39.61	13	39.55	39.55	7.2	21,438	0.03%
2022/10/11	7.2	39.67	6	39.73	39.60	1.2	21,428	0.01%
2022/10/07	7.3	40.64	8	40.71	40.50	-0.7	21,263	0.00%
2022/10/06	4.2	40.82	3	40.82	40.80	1.2	21,251	0.01%
2022/10/05	4.1	40.76	7	40.69	40.75	-2.9	21,353	-0.01%
2022/10/04	4.7	39.16	32	39.26	39.55	-27.3	21,088	-0.13%
2022/10/03	59.4	39.09	20	39.10	39.00	39.4	20,804	0.19%
2022/09/30	12	39.52	10.2	39.31	39.95	1.8	20,796	0.01%
2022/09/29	12.2	39.98	7	40.09	40.15	5.2	20,805	0.03%
2022/09/28	42.7	40.01	18	40.00	39.80	24.7	20,810	0.12%
2022/09/27	36.2	41.24	118.4	41.11	40.95	-82.2	20,639	-0.40%	大賣/
2022/09/26	36.5	41.37	1	41.35	41.50	35.5	21,366	0.17%
2022/09/23	4.3	41.98	6	41.98	42.10	-1.8	21,834	-0.01%
2022/09/22	40.8	41.57	3	41.80	41.65	37.8	22,219	0.17%
2022/09/21	15.2	42.61	0	0.00	42.55	15.2	22,120	0.07%
2022/09/20	4.1	43.14	1	43.10	43.05	3.1	22,130	0.01%
2022/09/19	4.1	42.80	124.8	42.89	42.75	-120.7	22,164	-0.54%	大賣/鉅額交易
2022/09/16	20.2	42.71	121	42.88	42.80	-100.8	22,159	-0.45%	大賣/
2022/09/15	2.5	42.77	3.1	43.07	43.10	-0.6	22,064	0.00%
2022/09/14	21.1	42.78	4	42.84	42.85	17.1	22,111	0.08%
2022/09/13	8.1	43.82	0	0.00	43.65	8.1	22,175	0.04%
2022/09/12	4	43.74	3.1	43.97	44.05	0.9	22,134	0.00%
2022/09/08	14.2	43.12	0	0.00	43.15	14.2	22,224	0.06%
2022/09/07	95.3	43.40	0	0.00	43.15	95.3	22,064	0.43%
2022/09/06	2.1	44.20	3	44.30	44.25	-1	21,669	0.00%
2022/09/05	13.3	44.01	3.1	44.10	44.05	10.2	21,726	0.05%
2022/09/02	62.2	44.10	7	44.12	44.05	55.2	21,799	0.25%
2022/09/01	31.5	44.16	15	44.26	44.55	16.5	21,565	0.08%
2022/08/31	6.9	44.52	2	44.70	44.55	4.9	21,355	0.02%
2022/08/30	190.3	44.58	1.2	44.67	44.45	189.1	21,176	0.89%	大買/鉅額交易
2022/08/29	22.5	45.61	2	45.70	45.60	20.5	20,453	0.10%
2022/08/25	3	46.53	0	0.00	46.55	3	20,411	0.01%
2022/08/24	11.1	46.26	3.6	46.45	46.35	7.5	20,674	0.04%
2022/08/23	12.2	46.32	0	0.00	46.35	12.2	21,202	0.06%
2022/08/22	12	46.92	5.1	46.91	46.85	6.9	21,431	0.03%
2022/08/19	1.1	47.40	13.5	47.36	47.50	-12.4	21,698	-0.06%
2022/08/18	6.4	47.15	11	47.15	47.25	-4.6	22,138	-0.02%
2022/08/17	3	47.19	1	47.15	47.45	2	22,675	0.01%
2022/08/16	3	47.13	0	0.00	47.10	3	22,832	0.01%
2022/08/15	5.4	47.33	2	47.33	47.30	3.4	22,986	0.01%
2022/08/12	4.1	47.13	13	47.26	47.25	-8.9	23,091	-0.04%
2022/08/11	21.3	47.02	7	47.02	47.20	14.3	23,318	0.06%
2022/08/10	33.3	46.11	1	46.40	46.40	32.3	23,541	0.14%
2022/08/09	4.1	46.04	3	46.17	46.10	1.1	23,832	0.00%
2022/08/08	22.1	45.57	23	45.69	46.15	-0.9	24,081	0.00%
2022/08/05	22	45.72	5	45.58	45.75	17	24,454	0.07%
2022/08/04	5.3	44.76	5	44.79	44.85	0.3	24,900	0.00%
2022/08/03	4.3	44.78	0	0.00	44.95	4.3	25,328	0.02%
2022/08/02	10.5	44.74	67	44.95	44.85	-56.5	25,763	-0.22%
2022/08/01	93.6	45.34	5	45.35	45.45	88.6	25,797	0.34%
2022/07/29	29.3	45.59	0	0.00	45.50	29.3	25,923	0.11%
2022/07/28	6.3	45.59	0	0.00	45.80	6.3	26,137	0.02%
2022/07/27	7.1	45.16	0	0.00	45.25	7.1	26,025	0.03%
2022/07/26	2	45.45	16	45.39	45.60	-14	25,939	-0.05%
2022/07/25	8.2	45.40	14	45.52	45.55	-5.8	25,920	-0.02%
2022/07/22	2.3	44.93	10.6	45.05	45.00	-8.3	26,096	-0.03%
2022/07/21	20.6	44.37	7	44.71	45.05	13.6	25,997	0.05%
2022/07/20	7.3	45.19	2	45.50	44.90	5.3	25,840	0.02%
2022/07/19	11	44.93	23.1	44.94	44.95	-12.1	25,852	-0.05%
2022/07/18	34.5	44.81	11	44.87	45.20	23.5	25,908	0.09%
2022/07/15	36.6	44.25	5	44.29	44.15	31.6	25,818	0.12%
2022/07/14	9.2	45.00	5	45.10	45.00	4.2	25,713	0.02%
2022/07/13	5.2	45.51	16	45.37	45.50	-10.8	25,681	-0.04%
2022/07/12	11.1	44.02	230	44.22	43.80	-218.9	25,547	-0.86%	大賣/鉅額交易
2022/07/11	1.1	44.97	1	45.05	45.05	0.1	25,405	0.00%
2022/07/08	12.5	44.87	3	44.90	44.80	9.5	25,391	0.04%
2022/07/07	44.2	45.22	3.2	45.07	45.05	41	25,204	0.16%
2022/07/06	9.5	45.38	11	44.91	44.95	-1.5	24,767	-0.01%
2022/07/05	13	46.63	7	46.70	46.75	6	24,464	0.02%
2022/07/04	129.2	45.22	0	0.00	45.50	129.2	24,130	0.54%	大買/鉅額交易
2022/07/01	155.1	50.59	56	49.78	49.70	99.1	23,435	0.42%	大買/
2022/06/30	25.1	51.73	9	51.21	50.90	16.1	22,938	0.07%
2022/06/29	10.9	52.64	0	0.00	52.80	10.9	22,573	0.05%
2022/06/28	0.1	53.80	1	53.80	53.80	-0.9	22,282	0.00%
2022/06/27	13.2	53.82	3	54.00	53.50	10.2	22,246	0.05%
2022/06/24	0	0.00	2	53.50	53.40	-2	22,146	-0.01%
2022/06/23	6	52.73	18	53.30	53.00	-12	22,070	-0.05%
2022/06/22	1.1	53.21	0.1	53.40	53.00	1	21,859	0.00%
2022/06/21	1	52.70	9	53.68	54.20	-8	21,818	-0.04%
2022/06/20	4.4	52.01	0	0.00	51.80	4.4	21,646	0.02%
2022/06/17	0.2	53.25	1	53.10	53.00	-0.8	21,328	0.00%
2022/06/16	1	54.20	1	54.50	53.70	0	21,114	0.00%
2022/06/15	1.1	53.79	5	53.70	53.60	-3.9	21,307	-0.02%
2022/06/14	5.2	53.48	1	53.80	53.40	4.2	21,655	0.02%
2022/06/13	1.8	53.84	1	53.80	53.80	0.8	21,737	0.00%
2022/06/10	1.1	54.42	2.2	54.90	54.80	-1.1	21,637	0.00%
2022/06/09	6	54.73	0	0.00	54.80	6	21,695	0.03%
2022/06/08	1.3	54.90	3.3	54.91	54.80	-2	21,644	-0.01%
2022/06/07	4.1	54.69	0	0.00	54.80	4.1	21,762	0.02%
2022/06/06	7.3	54.24	0	0.00	54.80	7.3	21,784	0.03%
2022/06/02	1	54.59	8	54.38	54.50	-7	22,417	-0.03%
2022/06/01	3.6	54.82	1	55.00	54.70	2.6	22,979	0.01%
2022/05/31	4	54.73	6.2	54.76	55.70	-2.2	22,896	-0.01%
2022/05/30	9	53.49	6	54.10	54.00	3	22,429	0.01%
2022/05/27	4	52.30	14	52.68	52.60	-10	22,288	-0.04%
2022/05/26	9.2	51.60	5	51.96	51.50	4.2	22,215	0.02%
2022/05/25	19.8	51.01	6	51.37	51.40	13.8	22,592	0.06%
2022/05/24	39.6	52.13	1	52.20	52.00	38.6	22,536	0.17%
2022/05/23	17.2	52.27	6.1	52.45	52.30	11.1	22,330	0.05%
2022/05/20	9.2	53.10	4	53.35	52.90	5.2	22,422	0.02%
2022/05/19	18.4	52.89	0	0.00	52.70	18.4	22,386	0.08%
2022/05/18	6.2	53.84	22	53.36	54.10	-15.8	22,267	-0.07%
2022/05/17	237.4	52.70	7.1	52.97	52.60	230.3	22,037	1.05%	大買/鉅額交易
2022/05/16	7.5	53.30	2	52.85	53.20	5.5	21,829	0.02%
2022/05/13	14.6	54.41	2.5	54.70	54.30	12.1	21,687	0.06%
2022/05/12	10.2	54.70	11.1	54.57	54.10	-0.9	21,631	0.00%
2022/05/11	43	56.48	5	56.54	56.20	38	21,071	0.18%
2022/05/10	16.5	57.85	22	57.80	58.00	-5.5	20,754	-0.03%
2022/05/09	14.9	58.86	2.8	59.19	58.70	12.2	20,458	0.06%
2022/05/06	3.5	61.00	3	61.13	61.20	0.5	20,385	0.00%
2022/05/05	25.6	62.59	0	0.00	62.30	25.6	20,764	0.12%
2022/05/04	3	62.90	0	0.00	62.90	3	20,627	0.01%
2022/05/03	0.2	62.20	54	62.39	62.30	-53.8	21,465	-0.25%
2022/04/28	1.4	62.10	3	61.80	62.10	-1.6	22,381	-0.01%
2022/04/27	5.3	62.39	2	62.20	62.00	3.3	22,558	0.01%
2022/04/26	0	63.60	21.2	63.70	64.00	-21.2	22,855	-0.09%
2022/04/25	1.1	62.94	22	63.09	63.80	-20.9	23,163	-0.09%
2022/04/22	0	63.50	6	63.73	64.20	-6	23,431	-0.03%
2022/04/21	1	63.21	3	63.23	63.90	-2	24,414	-0.01%
2022/04/20	10.1	63.10	3	63.10	63.90	7.1	25,839	0.03%
2022/04/19	5	63.38	1	63.20	62.70	4	26,378	0.02%
2022/04/18	1.1	62.83	2	63.05	62.80	-0.9	27,777	0.00%
2022/04/15	2.2	64.01	0.8	64.20	64.00	1.4	27,751	0.01%
2022/04/14	4	64.95	5	64.98	64.70	-1	27,884	0.00%
2022/04/13	5	65.28	61.2	65.21	65.40	-56.2	27,974	-0.20%
2022/04/12	0	0.00	12	64.54	64.90	-12	27,981	-0.04%
2022/04/11	0.9	64.85	8	65.36	64.80	-7.1	28,013	-0.03%
2022/04/08	1	64.60	6.1	64.80	65.00	-5.1	28,067	-0.02%
2022/04/07	13.1	65.10	6.1	65.48	64.80	7	28,116	0.02%
2022/04/06	15.2	64.91	29.3	65.30	65.50	-14.1	28,488	-0.05%
2022/04/01	1	64.60	14	64.72	65.00	-13	28,650	-0.05%
2022/03/31	21	64.50	6	64.60	64.50	15	28,580	0.05%
2022/03/30	0	0.00	3.3	64.31	64.40	-3.3	28,688	-0.01%
2022/03/29	0	0.00	2	63.75	63.80	-2	28,632	-0.01%
2022/03/28	1.1	63.19	1	63.20	63.30	0.1	28,632	0.00%
2022/03/25	1.3	63.79	4	63.58	63.50	-2.7	28,679	-0.01%
2022/03/24	10	63.83	3	64.10	64.30	7	28,745	0.02%
2022/03/23	0.1	64.30	25.2	64.70	64.80	-25.1	28,715	-0.09%
2022/03/22	0	0.00	1	63.30	63.60	-1	28,460	0.00%
2022/03/21	0.1	63.50	9	63.40	63.60	-8.9	28,562	-0.03%
2022/03/18	6	63.60	36	63.44	63.30	-30	28,550	-0.11%
2022/03/17	1.2	62.85	23.1	63.04	63.10	-22	28,392	-0.08%
2022/03/16	6.1	61.65	0	0.00	62.00	6.1	28,028	0.02%
2022/03/15	2.1	61.12	8	61.23	61.30	-5.9	27,888	-0.02%
2022/03/14	0.2	60.88	12	60.98	61.20	-11.8	27,942	-0.04%
2022/03/11	0.3	60.24	0.2	60.30	60.30	0.1	28,019	0.00%
2022/03/10	8.2	60.21	11	60.11	60.30	-2.8	28,069	-0.01%
2022/03/09	6.6	59.13	5.3	59.03	59.00	1.3	27,951	0.00%
2022/03/08	37.7	58.33	28.3	58.39	58.50	9.4	27,980	0.03%
2022/03/07	29.1	59.15	14	59.36	59.40	15.1	27,493	0.06%
2022/03/04	36.3	61.30	7	61.34	61.20	29.3	27,369	0.11%
2022/03/03	10.2	62.11	0	62.20	62.10	10.2	27,473	0.04%
2022/03/02	15.4	61.96	36.2	61.95	62.00	-20.7	28,000	-0.07%
2022/03/01	10.5	62.25	12	62.10	62.60	-1.5	28,021	-0.01%
2022/02/25	49.1	62.14	5	61.90	62.30	44.1	27,836	0.16%
2022/02/24	47.6	62.90	8	63.03	63.00	39.6	27,194	0.15%
2022/02/23	13	63.77	2	63.80	63.70	11	26,972	0.04%
2022/02/22	77.6	63.40	3.1	63.38	63.70	74.5	27,302	0.27%
2022/02/21	3.3	64.22	1	64.50	64.60	2.3	27,870	0.01%
2022/02/18	15.3	64.29	8.4	64.24	64.60	6.9	28,908	0.02%
2022/02/17	14.3	64.72	3	64.73	64.70	11.3	28,921	0.04%
2022/02/16	17.1	64.52	6	64.60	64.80	11.1	29,058	0.04%
2022/02/15	11.1	64.74	1	64.60	64.30	10.1	29,080	0.03%
2022/02/14	29.4	64.17	12	64.23	64.20	17.4	28,997	0.06%
2022/02/11	6	65.52	9	65.31	65.60	-3	28,556	-0.01%
2022/02/10	6.3	65.41	0.8	65.64	65.80	5.5	28,542	0.02%
2022/02/09	1.1	65.90	2	65.95	66.00	-0.9	28,438	0.00%
2022/02/08	5.8	65.95	2.5	65.92	66.00	3.3	28,310	0.01%
2022/02/07	6.2	64.99	11.3	64.84	65.70	-5.1	28,037	-0.02%
2022/01/26	16.5	63.40	4	63.53	63.30	12.5	27,436	0.05%
2022/01/25	30.3	62.91	4	62.65	63.00	26.3	27,281	0.10%
2022/01/24	6	64.00	2	64.15	64.30	4	26,533	0.02%
2022/01/21	17.5	64.59	25.5	64.65	64.40	-8	26,308	-0.03%
2022/01/20	6.1	65.52	8	65.74	65.80	-1.9	25,817	-0.01%
2022/01/19	22.9	65.94	18	66.05	66.10	4.9	25,418	0.02%
2022/01/18	3	66.63	15	66.66	66.90	-12	25,119	-0.05%
2022/01/17	45.1	66.83	5	66.70	66.50	40.1	24,722	0.16%
2022/01/14	35.5	67.27	31	67.22	67.70	4.5	24,258	0.02%
2022/01/13	19.3	66.94	161.5	66.73	67.40	-142.2	23,316	-0.61%	大賣/鉅額交易
2022/01/12	2	64.60	14	64.56	64.70	-12	21,953	-0.05%
2022/01/11	17	63.32	117.2	64.03	64.50	-100.2	21,511	-0.47%	大賣/
2022/01/10	3.4	61.92	7	61.90	62.10	-3.6	20,409	-0.02%
2022/01/07	7.8	62.00	5	62.26	62.00	2.8	20,966	0.01%
2022/01/06	2.1	61.81	1	62.00	62.00	1.1	20,926	0.01%
2022/01/05	10.3	61.61	13.2	61.70	61.90	-2.9	21,025	-0.01%
2022/01/04	8	61.77	22	61.70	62.00	-14	21,301	-0.07%
2022/01/03	5.1	61.96	64	62.07	61.60	-59	21,247	-0.28%
2021/12/30	21	62.59	44.1	62.65	62.50	-23.1	21,312	-0.11%
2021/12/29	27	63.14	65	62.97	63.00	-38	21,562	-0.18%
2021/12/28	4	62.10	54.1	62.10	62.30	-50.1	21,270	-0.24%
2021/12/27	5.1	61.28	1.1	61.21	61.30	4	21,022	0.02%
2021/12/24	11	61.18	20.2	61.21	61.10	-9.2	21,269	-0.04%
2021/12/23	5.1	60.28	8	60.43	60.50	-2.9	21,191	-0.01%
2021/12/22	5.2	60.26	4	60.28	60.30	1.2	21,569	0.01%
2021/12/21	1.2	60.06	1.6	60.18	60.30	-0.4	21,880	0.00%
2021/12/20	15.1	60.00	2	60.10	59.90	13.1	22,127	0.06%
2021/12/17	3.1	60.60	8	60.56	60.50	-4.9	22,128	-0.02%
2021/12/16	7	60.11	7	60.16	60.30	0	22,181	0.00%
2021/12/15	10.5	59.96	0	0.00	59.80	10.5	23,144	0.05%
2021/12/14	21	60.28	0	0.00	60.20	21	23,418	0.09%
2021/12/13	5.1	60.71	21	61.25	60.70	-15.9	23,489	-0.07%
2021/12/10	1.3	60.54	1	60.40	60.50	0.3	23,478	0.00%
2021/12/09	19	60.66	3	60.67	60.70	16	23,745	0.07%
2021/12/08	11.1	60.73	6	60.85	60.70	5	24,282	0.02%
2021/12/07	5	60.06	1.1	60.49	60.70	3.9	24,250	0.02%
2021/12/06	6.3	59.83	10	59.80	60.00	-3.7	24,185	-0.02%
2021/12/03	5.4	59.83	7	60.10	59.90	-1.6	24,450	-0.01%
2021/12/02	15.2	59.37	0.6	59.50	59.50	14.6	24,487	0.06%
2021/12/01	0.2	59.77	1	59.90	59.90	-0.9	24,530	0.00%
2021/11/30	15.3	59.45	0	0.00	60.00	15.3	24,737	0.06%
2021/11/29	21	59.48	1	59.60	59.30	20	24,589	0.08%
2021/11/26	26.1	60.43	5.6	60.04	60.20	20.5	24,564	0.08%
2021/11/25	6.1	61.58	6	61.20	61.60	0.1	24,616	0.00%
2021/11/24	9	61.28	15	61.30	61.10	-6	25,499	-0.02%
2021/11/23	32.1	61.02	16	60.96	60.80	16.1	26,165	0.06%
2021/11/22	17.2	61.43	16	61.18	61.10	1.2	26,300	0.00%
2021/11/19	39	61.92	23	61.90	61.80	16	26,148	0.06%
2021/11/18	85.2	62.52	148.3	62.78	63.00	-63.1	26,009	-0.24%	大賣/
2021/11/17	124	61.21	236.7	61.18	62.20	-112.7	25,582	-0.44%	大買/大賣/鉅額交易
2021/11/16	2	59.75	15.1	59.88	60.00	-13.1	24,753	-0.05%
2021/11/15	3	59.77	10	59.78	59.70	-7	25,028	-0.03%
2021/11/12	8	58.84	23	58.90	58.90	-15	25,037	-0.06%
2021/11/11	103	58.60	5	58.52	58.60	98	25,109	0.39%	大買/
2021/11/10	5.1	58.54	9	58.50	58.60	-3.9	25,537	-0.02%
2021/11/09	8	58.44	3	58.40	58.50	5	25,888	0.02%
2021/11/08	3	58.40	1	58.50	58.70	2	26,117	0.01%
2021/11/05	2.1	58.19	0	0.00	58.50	2.1	26,758	0.01%
2021/11/04	1	57.90	8.1	58.09	57.90	-7.1	26,864	-0.03%
2021/11/03	15	57.50	0	0.00	57.60	15	27,081	0.06%
2021/11/02	5	57.52	2.5	57.74	57.40	2.5	27,239	0.01%
2021/11/01	7	57.81	20.3	57.80	57.60	-13.3	27,260	-0.05%
2021/10/29	9.2	57.87	1	58.20	58.10	8.2	27,334	0.03%
2021/10/28	28.3	58.05	0	0.00	58.10	28.3	27,308	0.10%
2021/10/27	2	58.70	20	58.50	58.70	-18	27,635	-0.07%
2021/10/26	1	59.00	23.5	59.04	59.10	-22.5	27,866	-0.08%
2021/10/25	4.1	58.00	17	58.66	58.40	-12.9	28,078	-0.05%
2021/10/22	21	58.20	5	58.28	58.30	16	29,110	0.05%
2021/10/21	0	0.00	1	58.70	58.70	-1	29,638	0.00%
2021/10/20	1.1	58.24	3.3	58.57	58.30	-2.2	30,673	-0.01%
2021/10/19	0	0.00	1.3	58.70	58.40	-1.3	31,486	0.00%
2021/10/18	7	58.61	80.3	58.74	58.70	-73.2	32,501	-0.23%
2021/10/15	6.1	57.20	117.1	57.94	58.30	-111	32,787	-0.34%	大賣/鉅額交易
2021/10/14	3.1	56.47	5.3	56.63	56.60	-2.2	33,317	-0.01%
2021/10/13	12.1	56.09	11	56.40	56.20	1.1	33,994	0.00%
2021/10/12	12.1	56.06	64.5	56.14	56.40	-52.4	34,767	-0.15%
2021/10/07	2.5	57.19	30.2	57.43	57.10	-27.7	35,822	-0.08%
2021/10/06	8	56.68	22	57.37	57.10	-14	36,388	-0.04%
2021/10/05	56.7	55.90	44	56.20	56.40	12.7	37,311	0.03%
2021/10/04	4.5	56.63	3	56.67	56.60	1.5	37,369	0.00%
2021/10/01	20.5	56.96	30	56.79	56.90	-9.5	37,567	-0.03%
2021/09/30	8	57.75	11	57.90	57.90	-3	37,394	-0.01%
2021/09/29	27.2	57.72	4	57.88	58.00	23.2	37,382	0.06%
2021/09/28	3.2	58.83	6	59.05	59.00	-2.9	37,072	-0.01%
2021/09/27	22	58.32	29	58.36	58.70	-7	36,833	-0.02%
2021/09/24	3.1	57.70	1	57.80	57.80	2.1	36,647	0.01%
2021/09/23	8	57.45	8	57.43	57.50	0	36,726	0.00%
2021/09/22	49.4	56.60	22	56.86	56.80	27.4	36,863	0.07%
2021/09/17	3.5	59.03	0	0.00	58.90	3.5	35,916	0.01%
2021/09/16	30.1	60.17	4	60.02	59.70	26.1	35,754	0.07%
2021/09/15	9	59.46	3	59.33	59.50	6	35,725	0.02%
2021/09/14	12.2	59.96	13	60.28	59.80	-0.8	36,050	0.00%
2021/09/13	30	59.72	12	59.61	59.90	18	35,934	0.05%
2021/09/10	7.1	59.05	6	59.27	59.20	1.1	36,179	0.00%
2021/09/09	20.1	58.08	1	58.40	58.70	19.1	36,410	0.05%
2021/09/08	20.4	58.61	25	58.72	58.50	-4.7	36,458	-0.01%
2021/09/07	12	59.38	20.4	59.29	59.20	-8.4	36,413	-0.02%
2021/09/06	6.1	59.46	16	59.39	59.20	-9.9	36,440	-0.03%
2021/09/03	12	59.54	52	59.66	59.60	-40	36,509	-0.11%
2021/09/02	3	58.60	52	58.47	58.70	-49	36,261	-0.14%
2021/09/01	12.2	59.32	4.1	59.10	59.20	8.1	36,128	0.02%
2021/08/31	14	59.21	9	59.17	59.60	5	35,983	0.01%
2021/08/30	19.5	58.74	100.2	59.18	59.50	-80.7	35,573	-0.23%
2021/08/27	119	57.31	88.8	57.35	57.70	30.2	34,791	0.09%	大買/
2021/08/26	47.1	55.98	3	55.77	56.00	44.1	34,212	0.13%
2021/08/25	28	55.97	15.2	55.91	56.00	12.8	34,213	0.04%
2021/08/24	4.1	55.47	6.2	55.44	55.80	-2.1	34,194	-0.01%
2021/08/23	8.2	54.87	11.2	55.11	55.10	-2.9	34,292	-0.01%
2021/08/20	19.2	53.51	5	53.66	53.70	14.1	34,591	0.04%
2021/08/19	6.4	53.92	4	53.85	53.80	2.4	35,416	0.01%
2021/08/18	10.1	54.18	2.1	54.21	54.40	8	35,187	0.02%
2021/08/17	1.3	54.60	0	0.00	54.70	1.3	35,285	0.00%
2021/08/16	162.5	54.12	6.2	54.78	54.30	156.3	35,474	0.44%	大買/鉅額交易
2021/08/13	17.2	55.10	1	55.10	55.00	16.2	36,182	0.04%
2021/08/12	3	55.87	52.1	56.01	56.00	-49.1	36,421	-0.13%
2021/08/11	5.2	55.64	11.1	55.99	56.00	-5.9	37,296	-0.02%
2021/08/10	1.1	55.02	3.2	55.09	54.90	-2.1	37,950	-0.01%
2021/08/09	15	54.89	28.2	55.28	55.20	-13.2	38,888	-0.03%
2021/08/06	1.2	55.13	36	55.11	55.10	-34.8	39,246	-0.09%
2021/08/05	4.1	55.23	3	55.40	55.20	1.1	40,324	0.00%
2021/08/04	7	55.24	2.2	55.72	55.20	4.8	42,419	0.01%
2021/08/03	14	55.27	55	55.21	55.40	-41	44,489	-0.09%
2021/08/02	1.1	54.25	115	54.89	55.80	-113.9	45,914	-0.25%	大賣/鉅額交易
2021/07/30	11.1	54.04	2	54.45	54.30	9.1	46,113	0.02%
2021/07/29	9.9	53.99	7	54.49	54.80	2.9	46,829	0.01%
2021/07/28	78.4	53.79	20	53.61	53.80	58.4	47,764	0.12%
2021/07/27	41.2	55.23	8	55.19	55.00	33.2	47,571	0.07%
2021/07/26	205.5	57.05	14	57.80	56.20	191.5	48,078	0.40%	大買/鉅額交易
2021/07/23	19	59.94	192.2	60.05	60.30	-173.2	47,224	-0.37%	大賣/鉅額交易
2021/07/22	7	59.71	155.1	60.00	60.10	-148.1	46,760	-0.32%	大賣/鉅額交易
2021/07/21	7	57.99	60.7	58.15	58.30	-53.7	46,106	-0.12%
2021/07/20	22.8	58.19	14.5	58.14	57.90	8.3	46,010	0.02%
2021/07/19	39.4	59.91	32.1	59.83	59.70	7.3	45,057	0.02%
2021/07/16	28.8	59.46	148.1	59.55	59.80	-119.3	44,842	-0.27%	大賣/鉅額交易
2021/07/15	19.1	57.97	209.6	57.83	58.10	-190.6	44,376	-0.43%	大賣/鉅額交易
2021/07/14	44	57.10	54.1	56.90	57.00	-10.1	44,314	-0.02%
2021/07/13	29	56.48	22.1	56.67	56.10	6.9	44,523	0.02%
2021/07/12	47	56.12	63	56.52	55.70	-16	44,050	-0.04%
2021/07/09	30	53.78	7	53.96	53.80	23	43,356	0.05%
2021/07/08	25.3	54.59	14.8	54.64	54.40	10.5	43,206	0.02%
2021/07/07	8	53.81	0	0.00	54.00	8	43,295	0.02%
2021/07/06	20	54.30	5	54.28	54.10	15	43,898	0.03%
2021/07/05	0.1	54.10	9	54.18	54.20	-8.9	44,023	-0.02%
2021/07/02	2	54.00	6	54.02	53.90	-4	44,053	-0.01%
2021/07/01	73.1	53.95	2	54.30	53.90	71.1	44,129	0.16%
2021/06/30	3	53.83	0	0.00	53.90	3	44,225	0.01%
2021/06/29	34	53.80	42.3	53.93	53.70	-8.3	44,258	-0.02%
2021/06/28	4	54.38	3	54.27	54.30	1	44,316	0.00%
2021/06/25	1	54.49	11	54.35	54.30	-10	44,617	-0.02%
2021/06/24	3	53.57	9	53.90	53.80	-6	44,881	-0.01%
2021/06/23	23.3	53.54	30	53.84	54.10	-6.7	45,398	-0.01%
2021/06/22	4	52.55	6	52.75	52.60	-2	45,248	0.00%
2021/06/21	94.2	52.13	7	52.56	52.00	87.2	45,507	0.19%
2021/06/18	14.1	53.48	2	53.90	53.60	12.1	45,701	0.03%
2021/06/17	9	53.74	25.1	53.80	54.00	-16.1	45,680	-0.04%
2021/06/16	7	53.99	9	54.20	54.30	-2	46,507	0.00%
2021/06/15	4	54.30	5	54.32	54.30	-1	46,545	0.00%
2021/06/11	12	54.60	6	54.90	54.50	6	46,897	0.01%
2021/06/10	4.1	54.40	12	54.33	54.70	-7.9	46,959	-0.02%
2021/06/09	13.2	54.16	6.1	53.94	54.30	7.1	47,718	0.01%
2021/06/08	55	54.69	52	54.82	54.80	3	48,075	0.01%
2021/06/07	23.1	54.21	12	54.16	54.70	11.1	49,977	0.02%
2021/06/04	6.4	54.93	5	54.94	55.00	1.4	50,528	0.00%
2021/06/03	13	55.92	15	56.27	55.80	-2	51,515	0.00%
2021/06/02	2	56.30	13.4	55.99	56.30	-11.4	51,779	-0.02%
2021/06/01	8.2	55.97	1	55.70	55.80	7.2	51,618	0.01%
2021/05/31	18	55.91	37.2	55.59	55.90	-19.2	51,771	-0.04%
2021/05/28	3.1	54.62	60	55.08	55.50	-56.9	51,748	-0.11%
2021/05/27	31.1	53.41	33	53.74	54.40	-1.9	51,388	0.00%
2021/05/26	4	54.05	26	54.01	54.40	-22	51,390	-0.04%
2021/05/25	14	54.19	84	54.34	54.30	-70	52,113	-0.13%
2021/05/24	12	53.61	12.2	53.30	53.90	-0.1	52,112	0.00%
2021/05/21	68.1	55.38	81	55.42	54.20	-12.9	52,164	-0.02%
2021/05/20	40.1	53.55	23.4	53.80	53.30	16.7	51,138	0.03%
2021/05/19	45	53.97	91	53.93	54.30	-46	50,805	-0.09%
2021/05/18	11	52.92	89	52.49	53.50	-78	50,042	-0.16%
2021/05/17	73	48.98	53	49.05	48.65	20	49,415	0.04%
2021/05/14	24.3	51.44	36	51.71	51.50	-11.7	48,429	-0.02%
2021/05/13	175.2	50.65	43.6	51.26	51.10	131.6	47,837	0.28%	大買/鉅額交易
2021/05/12	120.2	53.24	170.8	53.49	52.30	-50.6	46,707	-0.11%	大買/大賣/
2021/05/11	149.4	58.10	148	56.93	56.60	1.4	44,799	0.00%	大買/大賣/
2021/05/10	37.9	57.52	332.4	58.35	58.20	-294.5	42,722	-0.69%	大賣/鉅額交易
2021/05/07	31.5	54.98	37	55.21	55.10	-5.5	41,585	-0.01%
2021/05/06	42.4	55.08	8.9	54.91	54.40	33.5	41,421	0.08%
2021/05/05	16.1	53.41	44.3	53.67	53.60	-28.2	40,596	-0.07%
2021/05/04	93.2	51.39	64	51.95	51.70	29.2	39,590	0.07%
2021/05/03	63	53.60	173	53.41	52.60	-110	38,914	-0.28%	大賣/鉅額交易
2021/04/29	7.3	52.44	133	52.52	52.30	-125.7	38,083	-0.33%	大賣/鉅額交易
2021/04/28	14	53.05	36.2	52.88	53.00	-22.2	37,858	-0.06%
2021/04/27	32.1	52.77	65.7	52.60	52.90	-33.6	37,854	-0.09%
2021/04/26	4	51.97	13.1	51.88	52.10	-9	37,332	-0.02%
2021/04/23	2	50.75	59	50.69	50.90	-57	37,028	-0.15%
2021/04/22	10	51.04	20	51.09	50.70	-10	37,188	-0.03%
2021/04/21	63	50.43	4	50.60	50.90	59	36,739	0.16%
2021/04/20	66	51.02	522	51.06	51.40	-456	36,446	-1.25%	大賣/鉅額交易
2021/04/19	120	51.50	872.4	51.60	51.60	-752.4	36,139	-2.08%	大買/大賣/鉅額交易
2021/04/16	41	49.48	212.1	49.74	49.85	-171.1	35,728	-0.48%	大賣/鉅額交易
2021/04/15	68	49.47	44.3	49.57	49.80	23.7	36,111	0.07%
2021/04/14	68	48.22	81.3	48.52	48.55	-13.3	35,836	-0.04%
2021/04/13	508	49.28	30.1	49.45	49.00	477.9	35,813	1.33%	大買/鉅額交易
2021/04/12	702.3	48.77	17.3	48.78	48.80	685	35,490	1.93%	大買/鉅額交易
2021/04/09	30	47.21	1.1	47.24	47.25	28.9	34,922	0.08%
2021/04/08	4	47.58	22.2	47.60	47.65	-18.2	34,974	-0.05%
2021/04/07	3	47.62	4	47.84	48.00	-1	35,423	0.00%
2021/04/06	5.4	47.98	8	48.04	48.00	-2.6	35,289	-0.01%
2021/04/01	6	47.97	1,000.1	48.09	47.95	-994.1	35,054	-2.84%	大賣/鉅額交易
2021/03/31	16	48.20	1,611.1	47.89	47.95	-1,595.1	34,785	-4.59%	大賣/鉅額交易
2021/03/30	1.1	47.90	12	47.61	48.00	-10.9	34,421	-0.03%
2021/03/29	16	47.93	27.3	48.06	48.00	-11.3	34,025	-0.03%
2021/03/26	10.2	47.65	36	47.46	47.60	-25.8	33,554	-0.08%
2021/03/25	3	46.72	58	46.84	46.85	-55	32,936	-0.17%
2021/03/24	17.2	46.36	41	46.52	46.50	-23.9	32,734	-0.07%
2021/03/23	126	46.73	1,046.1	46.66	46.80	-920.1	32,299	-2.85%	大買/大賣/鉅額交易
2021/03/22	37	44.99	43	45.22	45.60	-6	31,355	-0.02%
2021/03/19	148.5	44.93	6	44.84	44.60	142.5	31,210	0.46%	大買/鉅額交易
2021/03/18	2	45.75	7	45.63	45.45	-5	30,492	-0.02%
2021/03/17	417	45.85	13	45.77	45.80	404	30,786	1.31%	大買/鉅額交易
2021/03/16	4	46.35	209	46.45	46.45	-205	30,652	-0.67%	大賣/鉅額交易
2021/03/15	54	46.66	244.6	46.64	46.70	-190.6	30,476	-0.63%	大賣/鉅額交易
2021/03/12	3	45.82	48	45.79	45.90	-45	29,745	-0.15%
2021/03/11	140.4	46.02	732.3	45.87	45.75	-591.9	29,369	-2.02%	大買/大賣/鉅額交易
2021/03/10	163.2	44.45	195	44.56	44.55	-31.9	27,637	-0.12%	大買/大賣/
2021/03/09	50	43.95	555	44.07	44.30	-505	27,111	-1.86%	大賣/鉅額交易
2021/03/08	36	42.96	1,046	43.05	42.90	-1,010	26,040	-3.88%	大賣/鉅額交易
2021/03/05	0.4	42.30	15	42.50	42.55	-14.6	25,732	-0.06%
2021/03/04	430	42.21	65.4	42.08	42.35	364.6	26,329	1.38%	大買/鉅額交易
2021/03/03	526	42.50	16	42.47	42.55	510	26,140	1.95%	大買/鉅額交易
2021/03/02	311	41.90	741	42.57	41.90	-430	25,848	-1.66%	大買/大賣/鉅額交易
2021/02/26	39	42.56	530	42.40	41.95	-491	25,574	-1.92%	大賣/鉅額交易
2021/02/25	2,008	43.08	69.8	43.45	43.60	1,938.3	24,484	7.92%	大買/鉅額交易
2021/02/24	18	42.93	627	42.57	42.65	-609	23,685	-2.57%	大賣/鉅額交易
2021/02/23	632	42.52	86	42.38	42.70	546	23,411	2.33%	大買/鉅額交易
2021/02/22	8	41.96	64	41.97	42.05	-56	23,044	-0.24%
2021/02/19	77.3	41.79	0	0.00	41.85	77.3	23,212	0.33%
2021/02/18	21	42.29	24	42.29	42.20	-3	23,510	-0.01%
2021/02/17	6	42.07	78	41.80	41.95	-72	23,256	-0.31%
2021/02/05	1.1	40.61	45	40.60	40.60	-43.9	22,569	-0.19%
2021/02/04	5	40.50	3	40.50	40.70	2	22,690	0.01%
2021/02/03	17	40.31	90	40.35	40.30	-73	23,248	-0.31%
2021/02/02	10	40.28	0.1	40.40	40.30	9.9	23,781	0.04%
2021/02/01	29	40.00	1	39.95	39.90	28	23,619	0.12%
2021/01/29	50	39.98	0	0.00	39.90	50	23,454	0.21%
2021/01/28	33	40.08	1	40.10	40.10	32	23,051	0.14%
2021/01/27	37	40.60	4	40.61	40.50	33	22,758	0.15%
2021/01/26	21.1	40.66	6	40.67	40.50	15.1	22,636	0.07%
2021/01/25	33.6	40.92	6	40.90	41.00	27.6	22,281	0.12%
2021/01/22	25.3	40.67	51	40.70	40.55	-25.7	22,278	-0.12%
2021/01/21	9.9	40.88	82	40.78	40.65	-72.2	22,163	-0.33%
2021/01/20	18	41.01	7	40.93	40.65	11	22,023	0.05%
2021/01/19	20	41.39	71.4	41.39	41.35	-51.3	21,456	-0.24%
2021/01/18	104	41.20	57	41.21	41.20	47	21,418	0.22%	大買/
2021/01/15	46	41.98	4	41.94	41.80	42	21,144	0.20%
2021/01/14	26	42.25	3	42.28	42.50	23	20,941	0.11%
2021/01/13	29	42.36	6	42.38	42.40	23	20,773	0.11%
2021/01/12	52	42.36	146.2	42.23	42.30	-94.2	20,539	-0.46%	大賣/
2021/01/11	67	42.42	72	42.66	42.60	-5	20,111	-0.02%
2021/01/08	8	42.46	77	42.49	42.85	-69	19,630	-0.35%
2021/01/07	93	41.95	6	41.80	41.90	87	19,033	0.46%
2021/01/06	125	41.58	13	41.97	41.55	112	18,772	0.60%	大買/鉅額交易
2021/01/05	29.1	42.02	5	42.08	42.10	24.1	18,538	0.13%
2021/01/04	26	42.03	18	42.07	42.05	8	18,450	0.04%
2020/12/31	130	42.49	31.4	42.29	42.25	98.6	18,361	0.54%	大買/
2020/12/30	24	41.71	134	42.00	42.20	-110	18,042	-0.61%	大賣/鉅額交易
2020/12/29	4	41.36	15	41.32	41.35	-11	17,439	-0.06%
2020/12/28	16.1	41.18	1	41.20	41.30	15.1	17,426	0.09%
2020/12/25	10	41.06	202	41.00	41.15	-192	17,445	-1.10%	大賣/鉅額交易
2020/12/24	51	41.19	1	41.20	41.00	50	17,480	0.29%
2020/12/23	111	40.95	0	0.00	40.95	111	17,482	0.63%	大買/鉅額交易
2020/12/22	0	0.00	1.3	41.40	41.05	-1.3	17,563	-0.01%
2020/12/21	0	0.00	7	41.21	41.55	-7	17,838	-0.04%
2020/12/18	1	41.15	1	41.25	41.20	0	17,909	0.00%
2020/12/17	0	0.00	8	41.40	41.35	-8	17,886	-0.04%
2020/12/16	1	41.35	151.1	41.35	41.55	-150.1	18,034	-0.83%	大賣/鉅額交易
2020/12/15	62	41.04	5	41.10	41.10	57	18,107	0.31%
2020/12/14	25.7	41.74	10	41.87	41.80	15.7	18,052	0.09%
2020/12/11	32.4	41.86	57	41.93	41.95	-24.6	17,874	-0.14%
2020/12/10	1	41.00	97	41.27	41.45	-96	17,252	-0.56%
2020/12/09	27.1	40.91	17	40.84	41.00	10.1	16,918	0.06%
2020/12/08	18	40.56	4	40.55	40.95	14	16,800	0.08%
2020/12/07	7.1	40.62	4	40.83	40.95	3.1	16,625	0.02%
2020/12/04	15	40.40	0	0.00	40.75	15	16,401	0.09%
2020/12/03	62.1	40.41	0	0.00	40.30	62.1	16,082	0.39%
2020/12/02	90	40.53	5	40.55	40.50	85	15,847	0.54%
2020/12/01	7	40.45	75.2	40.64	40.70	-68.2	15,754	-0.43%
2020/11/30	7	40.85	3	41.08	40.40	4	15,706	0.03%
2020/11/27	104	41.35	2	41.40	41.35	102	15,118	0.67%	大買/鉅額交易
2020/11/26	0	0.00	19	41.61	41.50	-19	15,129	-0.13%
2020/11/25	30	41.60	81	41.55	41.45	-51	15,243	-0.33%
2020/11/24	3	41.57	16	41.68	41.50	-13	15,216	-0.09%
2020/11/23	1	41.65	6.2	41.67	41.70	-5.2	15,219	-0.03%
2020/11/20	5	41.08	4	41.09	41.30	1	15,158	0.01%
2020/11/19	1	41.50	12	41.54	41.50	-11	15,078	-0.07%
2020/11/18	13	41.79	82.1	41.80	41.80	-69.1	14,889	-0.46%
2020/11/17	25	41.35	31.6	41.33	41.50	-6.6	14,523	-0.05%
2020/11/16	1	40.90	5	40.90	40.95	-4	14,234	-0.03%
2020/11/13	1	40.45	0	0.00	40.55	1	14,240	0.01%
2020/11/12	41	40.68	18	40.84	40.55	23	14,160	0.16%
2020/11/11	606.5	40.90	61.3	41.01	41.25	545.2	13,958	3.91%	大買/鉅額交易
2020/11/10	406	40.20	46.1	40.30	40.40	359.9	13,287	2.71%	大買/鉅額交易
2020/11/09	4	39.58	4	39.60	39.60	0	12,736	0.00%
2020/11/06	0.5	39.20	4	39.23	39.30	-3.5	12,766	-0.03%
2020/11/05	1.5	39.12	1.1	39.21	39.20	0.4	12,944	0.00%
2020/11/04	1	38.95	43.1	39.04	39.15	-42.1	13,025	-0.32%
2020/11/03	0	0.00	3	38.85	38.90	-3	12,916	-0.02%
2020/11/02	0	0.00	5	38.55	38.65	-5	12,939	-0.04%
2020/10/30	6	38.44	101	38.35	38.40	-95	12,953	-0.73%	大賣/
2020/10/29	5.9	38.26	104	38.15	38.15	-98.1	12,795	-0.77%	大賣/
2020/10/28	6	38.44	1	38.55	38.60	5	12,906	0.04%
2020/10/27	3	38.65	0	0.00	38.60	3	13,093	0.02%
2020/10/26	102.4	38.65	12	38.80	38.95	90.4	13,285	0.68%	大買/
2020/10/23	35	38.53	0.3	38.65	38.60	34.7	13,364	0.26%
2020/10/22	2	38.50	3	38.52	38.50	-1	13,557	-0.01%
2020/10/21	11	38.42	8	38.50	38.40	3	13,560	0.02%
2020/10/20	7.2	38.23	1	38.25	38.45	6.2	13,633	0.05%
2020/10/19	2	38.43	7	38.38	38.40	-5	13,674	-0.04%
2020/10/16	11	38.23	0	0.00	38.15	11	13,761	0.08%
2020/10/15	8.1	38.31	1	38.25	38.20	7.1	13,918	0.05%
2020/10/14	3	38.62	2	38.65	38.60	1	13,826	0.01%
2020/10/13	6	38.44	0.1	38.65	38.45	5.9	13,800	0.04%
2020/10/12	1	38.35	0	0.00	38.60	1	13,841	0.01%
2020/10/08	10	38.45	0	0.00	38.45	10	13,875	0.07%
2020/10/07	1.1	38.66	50	38.65	38.60	-48.9	13,829	-0.35%
2020/10/06	62	38.74	0	0.00	38.65	62	13,931	0.45%
2020/10/05	2.1	38.56	0	0.00	38.45	2.1	14,007	0.01%
2020/09/30	2	38.60	3	38.75	38.60	-1	14,128	-0.01%
2020/09/29	0	0.00	1	38.80	38.70	-1	14,196	-0.01%
2020/09/28	135	38.28	0	0.00	38.55	135	14,372	0.94%	大買/鉅額交易
2020/09/25	25	38.06	0	0.00	38.10	25	14,579	0.17%
2020/09/24	47	38.23	1	38.10	38.00	46	14,574	0.32%
2020/09/23	3	38.78	5	38.74	39.00	-2	14,327	-0.01%
2020/09/22	3	38.98	11	38.95	39.00	-8	14,432	-0.06%
2020/09/21	20	39.21	3	39.25	39.10	17	14,877	0.11%
2020/09/18	5	39.55	0	0.00	39.50	5	14,881	0.03%
2020/09/17	7	39.88	1	39.95	39.65	6	14,810	0.04%
2020/09/16	5	39.99	4	40.13	40.20	1	14,831	0.01%
2020/09/15	5	40.05	1	39.95	40.10	4	14,830	0.03%
2020/09/14	2	39.75	13	40.02	40.10	-11	14,989	-0.07%
2020/09/11	11	39.80	11	39.89	39.90	0	15,115	0.00%
2020/09/10	0.9	39.75	1	39.70	39.75	-0.1	15,285	0.00%
2020/09/09	9	39.12	1	39.30	39.45	8	15,487	0.05%
2020/09/08	3.3	39.38	0	0.00	39.55	3.3	15,642	0.02%
2020/09/07	7	39.35	0	0.00	39.35	7	15,853	0.04%
2020/09/04	28	39.52	0	0.00	39.45	28	16,308	0.17%
2020/09/03	124.3	39.65	3	39.83	39.85	121.3	16,380	0.74%	大買/鉅額交易
2020/09/02	44	39.54	0	0.00	39.55	44	16,465	0.27%
2020/09/01	43	39.73	0	39.90	39.85	43	16,564	0.26%
2020/08/31	129	39.91	10	39.80	39.85	119	16,599	0.72%	大買/鉅額交易
2020/08/28	127	39.95	1	40.05	39.95	126	16,722	0.75%	大買/鉅額交易
2020/08/27	9	40.13	2	40.28	40.00	7	17,168	0.04%
2020/08/26	0.8	40.50	1.8	40.39	40.55	-1	17,279	-0.01%
2020/08/25	2	40.45	6	40.38	40.50	-4	17,329	-0.02%
2020/08/24	4	39.88	0	0.00	39.90	4	17,594	0.02%
2020/08/21	114.1	39.89	1	40.00	39.85	113.1	17,819	0.63%	大買/鉅額交易
2020/08/20	4	40.10	0	0.00	39.80	4	17,855	0.02%
2020/08/19	0	0.00	112	40.71	40.55	-112	17,898	-0.63%	大賣/鉅額交易
2020/08/18	6	40.44	21	40.53	40.60	-15	17,722	-0.08%
2020/08/17	4	40.30	4.1	40.60	40.70	-0.1	17,842	0.00%
2020/08/14	5.2	40.28	7	40.34	40.30	-1.8	17,866	-0.01%
2020/08/13	7.3	40.50	19	40.54	40.70	-11.7	17,963	-0.07%
2020/08/12	5	40.28	16	40.25	40.45	-11	17,944	-0.06%
2020/08/11	19	39.97	1.4	40.04	39.95	17.6	17,791	0.10%
2020/08/10	13	40.38	3	40.38	40.45	10	17,663	0.06%
2020/08/07	3	39.97	0	0.00	39.85	3	17,607	0.02%
2020/08/06	6	40.12	1	40.10	40.20	5	17,597	0.03%
2020/08/05	2	39.80	0	0.00	39.85	2	17,608	0.01%
2020/08/04	1.3	39.56	2	39.43	39.80	-0.8	17,688	0.00%
2020/08/03	8.3	39.40	3	39.45	39.25	5.3	17,735	0.03%
2020/07/31	4	39.66	0	0.00	39.60	4	17,563	0.02%
2020/07/30	114	40.17	0	0.00	40.10	114	17,425	0.65%	大買/鉅額交易
2020/07/29	3	39.93	3	40.32	40.10	0	17,321	0.00%
2020/07/28	46	39.72	3	39.65	39.65	43	17,566	0.24%
2020/07/27	73	40.04	14	40.06	39.75	59	17,939	0.33%
2020/07/24	253	40.14	19	40.23	40.10	234	18,009	1.30%	大買/鉅額交易
2020/07/23	56	40.45	0	0.00	40.35	56	17,974	0.31%
2020/07/22	154.3	40.60	0.5	40.60	40.65	153.8	18,028	0.85%	大買/鉅額交易
2020/07/21	333	40.45	1.2	40.48	40.40	331.8	17,927	1.85%	大買/鉅額交易
2020/07/20	97	40.40	3	40.55	40.40	94	17,759	0.53%
2020/07/17	1	40.55	0	0.00	40.50	1	17,823	0.01%
2020/07/16	100	40.70	35	40.71	40.55	65	17,975	0.36%
2020/07/15	201.1	40.77	23	40.75	40.65	178.1	17,924	0.99%	大買/鉅額交易
2020/07/14	0	0.00	6	40.66	40.70	-6	18,075	-0.03%
2020/07/13	2.3	40.74	3	40.75	40.95	-0.8	18,211	0.00%
2020/07/10	411	40.37	1.3	40.26	40.25	409.7	18,277	2.24%	大買/鉅額交易
2020/07/09	153.2	40.80	5	41.10	40.60	148.2	18,417	0.80%	大買/鉅額交易
2020/07/08	123.8	40.85	3	40.83	40.95	120.8	18,388	0.66%	大買/鉅額交易
2020/07/07	334.1	40.93	9	41.04	40.95	325.1	18,681	1.74%	大買/鉅額交易
2020/07/06	103.1	41.00	204	41.25	41.25	-100.9	18,613	-0.54%	大買/大賣/
2020/07/03	260.8	40.65	28	40.65	40.75	232.8	18,579	1.25%	大買/鉅額交易
2020/07/02	16	40.35	0	0.00	40.30	16	18,729	0.09%
2020/07/01	26.8	40.27	29	40.33	40.35	-2.2	18,993	-0.01%
2020/06/30	40	41.91	91	41.92	41.85	-51	18,782	-0.27%
2020/06/29	6.1	41.90	1,903	41.92	41.90	-1,896.9	18,456	-10.28%	大賣/鉅額交易
2020/06/24	0.1	42.20	25	42.35	42.20	-24.9	18,341	-0.14%
2020/06/23	104.1	42.24	8	42.21	42.30	96.1	18,481	0.52%	大買/
2020/06/22	10	41.98	25	42.07	42.10	-15	18,405	-0.08%
2020/06/19	0	0.00	199	42.04	42.10	-199	18,574	-1.07%	大賣/鉅額交易
2020/06/18	5	42.10	14	42.04	42.15	-9	18,626	-0.05%
2020/06/17	18	42.13	40	42.08	42.20	-22	18,642	-0.12%
2020/06/16	1	41.60	14	41.85	41.90	-13	19,027	-0.07%
2020/06/15	10	41.27	92	41.21	40.90	-82	19,490	-0.42%
2020/06/12	3	40.47	1.7	40.58	40.70	1.3	19,726	0.01%
2020/06/11	135	41.17	33	42.18	41.00	102	20,145	0.51%	大買/鉅額交易
2020/06/10	10.1	42.10	28	42.18	42.35	-17.9	20,108	-0.09%
2020/06/09	3	41.98	18	41.98	42.00	-15	20,714	-0.07%
2020/06/08	38	41.93	11	41.91	41.90	27	21,246	0.13%
2020/06/05	16	41.52	9	41.64	41.60	7	21,311	0.03%
2020/06/04	8.1	41.46	39	41.53	41.55	-30.9	21,536	-0.14%
2020/06/03	28.1	40.98	50	41.02	41.40	-22	21,897	-0.10%
2020/06/02	12.1	40.37	13	40.40	40.35	-0.9	21,748	0.00%
2020/06/01	16	40.19	14	40.29	40.25	2	21,626	0.01%
2020/05/29	4.1	39.30	3	39.95	40.05	1.1	21,638	0.01%
2020/05/28	88.1	39.60	5	39.74	39.50	83.1	21,492	0.39%
2020/05/27	14	40.14	16	40.11	40.15	-2	21,928	-0.01%
2020/05/26	52	39.90	125	39.94	39.90	-73	22,372	-0.33%	大賣/
2020/05/25	31	39.10	0	0.00	39.15	31	22,190	0.14%
2020/05/22	73	39.44	15	39.34	39.25	58	22,264	0.26%
2020/05/21	2	39.70	44	39.83	39.95	-42	22,347	-0.19%
2020/05/20	8	39.62	481	39.65	39.65	-473	22,296	-2.12%	大賣/鉅額交易
2020/05/19	1	39.50	55	39.45	39.45	-54	22,238	-0.24%
2020/05/18	96	39.02	1	39.00	39.00	95	22,156	0.43%
2020/05/15	50	39.09	5	39.22	39.05	45	22,160	0.20%
2020/05/14	46	39.18	33	39.27	39.15	13	22,118	0.06%
2020/05/13	55	39.42	0	0.00	39.55	55	22,045	0.25%
2020/05/12	1	39.50	1	39.55	39.60	0	22,039	0.00%
2020/05/11	59	39.79	3.2	39.70	39.60	55.8	22,106	0.25%
2020/05/08	3	39.30	11	39.30	39.25	-8	22,176	-0.04%
2020/05/07	59	39.11	5	39.15	38.85	54	22,167	0.24%
2020/05/06	47	38.62	5	38.84	38.80	42	22,195	0.19%
2020/05/05	40	39.00	1	39.15	38.90	39	22,223	0.18%
2020/05/04	105	38.90	0	0.00	38.80	105	22,279	0.47%	大買/鉅額交易
2020/04/30	43	39.69	175	39.31	39.90	-132	22,046	-0.60%	大賣/鉅額交易
2020/04/29	163	38.47	14	38.69	38.45	149	21,797	0.68%	大買/鉅額交易
2020/04/28	5	38.02	0	0.00	38.00	5	21,841	0.02%
2020/04/27	37	37.94	13	37.89	38.00	24	22,663	0.11%
2020/04/24	4	37.09	1	37.20	37.05	3	22,655	0.01%
2020/04/23	5	37.17	0	0.00	37.25	5	22,786	0.02%
2020/04/22	0	0.00	4	36.99	37.20	-4	22,804	-0.02%
2020/04/21	35	37.14	2	37.30	37.00	33	22,784	0.14%
2020/04/20	56	38.07	20	38.09	38.00	36	22,772	0.16%
2020/04/17	243	38.30	36	38.54	38.20	207	23,025	0.90%	大買/鉅額交易
2020/04/16	43	37.74	1	37.65	37.80	42	22,915	0.18%
2020/04/15	12	38.21	114	38.10	38.30	-102	22,791	-0.45%	大賣/鉅額交易
2020/04/14	125	37.94	30	37.92	38.00	95	22,766	0.42%	大買/
2020/04/13	20	37.62	6	37.51	37.40	14	22,579	0.06%
2020/04/10	144	37.66	49	37.62	37.80	95	22,597	0.42%	大買/
2020/04/09	12	36.15	0	0.00	36.20	12	22,305	0.05%
2020/04/08	5	35.84	3	35.60	35.75	2	22,189	0.01%
2020/04/07	13.9	35.20	5	35.15	35.35	8.9	21,984	0.04%
2020/04/06	35	35.07	2	35.05	35.05	33	21,787	0.15%
2020/04/01	13	35.36	1	35.45	35.25	12	21,471	0.06%
2020/03/31	6	35.47	1	35.55	35.30	5	21,392	0.02%
2020/03/30	3	35.55	39.2	35.50	35.80	-36.2	21,116	-0.17%
2020/03/27	28	35.89	34	35.79	35.80	-6	20,967	-0.03%
2020/03/26	11	35.35	1	35.40	35.25	10	20,711	0.05%
2020/03/25	158	35.62	15	35.49	35.30	143	20,728	0.69%	大買/鉅額交易
2020/03/24	4	34.99	10	35.18	34.65	-6	20,552	-0.03%
2020/03/23	5	34.25	4	34.44	34.15	1	20,477	0.00%
2020/03/20	272	35.46	14	35.14	35.10	258	20,413	1.26%	大買/鉅額交易
2020/03/19	16	33.97	66.6	33.95	34.00	-50.6	19,997	-0.25%
2020/03/18	38.1	34.78	3	34.88	34.65	35.1	19,782	0.18%
2020/03/17	79	34.87	25.1	35.08	35.00	53.9	19,559	0.28%
2020/03/16	42	36.01	14	35.80	35.80	28	19,289	0.15%
2020/03/13	84	35.61	37	35.63	37.00	47	18,926	0.25%
2020/03/12	687.1	37.93	5	37.91	37.50	682.1	18,171	3.75%	大買/鉅額交易
2020/03/11	148	38.80	4	39.01	38.60	144	17,595	0.82%	大買/鉅額交易
2020/03/10	27	39.00	13	38.97	39.00	14	17,509	0.08%
2020/03/09	127.1	38.59	6	38.56	38.55	121.1	17,666	0.69%	大買/鉅額交易
2020/03/06	61.1	39.61	0	0.00	39.50	61.1	16,962	0.36%
2020/03/05	21	40.10	5	40.12	40.15	16	16,604	0.10%
2020/03/04	6	39.77	0	0.00	39.75	6	16,734	0.04%
2020/03/03	26	39.85	0	0.00	39.80	26	16,625	0.16%
2020/03/02	116	39.51	16	39.63	39.50	100	16,401	0.61%	大買/
2020/02/27	63	40.18	1	40.00	40.05	62	16,358	0.38%
2020/02/26	7	40.54	3	40.65	40.65	4	15,944	0.03%
2020/02/25	13	40.71	86.6	40.80	40.70	-73.6	15,823	-0.46%
2020/02/24	34	40.91	0	0.00	40.85	34	15,822	0.21%
2020/02/21	7	41.36	0.1	41.40	41.30	6.9	15,705	0.04%
2020/02/20	1.5	41.62	1	41.75	41.60	0.5	15,756	0.00%
2020/02/19	0	0.00	2	41.75	41.75	-2	15,831	-0.01%
2020/02/18	14	41.24	13.9	41.38	41.50	0.1	15,879	0.00%
2020/02/17	3	41.35	0.3	41.50	41.40	2.7	15,918	0.02%
2020/02/14	20	41.62	7	41.62	41.65	13	15,980	0.08%
2020/02/13	35	41.69	1	41.65	41.60	34	16,248	0.21%
2020/02/12	17	41.82	11	41.95	41.80	6	16,482	0.04%
2020/02/11	2	41.65	2	41.70	41.65	0	16,604	0.00%
2020/02/10	11.1	40.79	0	0.00	40.90	11.1	17,085	0.06%
2020/02/07	13	41.07	2	41.08	41.05	11	18,245	0.06%
2020/02/06	49	41.22	23	41.27	41.50	26	18,469	0.14%
2020/02/05	3	40.82	1	40.90	40.95	2	18,523	0.01%
2020/02/04	22	40.53	3	40.65	40.70	19	18,629	0.10%
2020/02/03	51	39.99	13	39.84	40.20	38	18,821	0.20%
2020/01/31	50	40.82	1	41.00	40.65	49	18,706	0.26%
2020/01/30	255.1	41.04	77	41.10	40.60	178.1	18,516	0.96%	大買/鉅額交易
2020/01/20	4	43.08	43.8	43.10	43.10	-39.8	17,715	-0.22%
2020/01/17	0	0.00	11	43.04	43.10	-11	17,677	-0.06%
2020/01/16	2	42.83	2	42.80	42.95	0	17,637	0.00%
2020/01/15	13.4	42.80	11	42.78	42.90	2.4	17,693	0.01%
2020/01/14	60.2	42.98	12.7	42.93	42.85	47.5	17,768	0.27%
2020/01/13	20.1	42.76	6	42.64	42.85	14.1	17,602	0.08%
2020/01/10	3	41.98	0	0.00	42.05	3	17,528	0.02%
2020/01/09	6	41.93	0	0.00	42.00	6	17,525	0.03%
2020/01/08	6	41.83	1	42.00	41.80	5	17,684	0.03%
2020/01/07	12	42.18	0	0.00	42.20	12	17,626	0.07%
2020/01/06	16	42.29	3	42.27	42.25	13	17,702	0.07%
2020/01/03	7	42.67	16	42.75	42.80	-9	17,577	-0.05%
2020/01/02	7	42.62	3.1	42.70	42.55	3.9	17,567	0.02%
2019/12/31	6	42.58	4	42.61	42.55	2	17,551	0.01%
2019/12/30	1	42.60	1.2	42.66	42.70	-0.2	17,595	0.00%
2019/12/27	3	42.60	35	42.65	42.70	-32	17,644	-0.18%
2019/12/26	2	42.65	7	42.64	42.65	-5	17,649	-0.03%
2019/12/25	1	42.60	1	42.65	42.60	0	17,752	0.00%
2019/12/24	2	42.70	7	42.69	42.65	-5	17,858	-0.03%
2019/12/23	0	0.00	7	42.76	42.80	-7	17,963	-0.04%
2019/12/20	0.6	42.80	3	42.70	42.80	-2.4	17,985	-0.01%
2019/12/19	19	42.68	17.2	42.72	42.70	1.9	17,911	0.01%
2019/12/18	18	42.85	14	42.91	43.00	4	17,810	0.02%
2019/12/17	7	42.85	7	42.87	42.95	0	17,822	0.00%
2019/12/16	21.9	42.84	6	42.93	42.90	15.9	17,741	0.09%
2019/12/13	24.1	42.83	55.7	42.82	42.90	-31.6	17,562	-0.18%
2019/12/12	11	42.51	8	42.52	42.45	3	17,156	0.02%
2019/12/11	16.9	42.29	24.2	42.10	42.40	-7.3	16,948	-0.04%
2019/12/10	17	41.54	9	41.56	41.70	8	16,686	0.05%
2019/12/09	13.3	41.29	7.2	41.30	41.30	6.1	16,725	0.04%
2019/12/06	9	41.25	7.1	41.32	41.25	1.9	16,803	0.01%
2019/12/05	1	41.40	10.2	41.47	41.50	-9.2	16,719	-0.05%
2019/12/04	36	41.23	33	41.28	41.30	3	16,638	0.02%
2019/12/03	0	0.00	5	41.80	41.75	-5	16,293	-0.03%
2019/12/02	23	41.62	0	0.00	41.65	23	16,325	0.14%
2019/11/29	10	41.90	12	42.00	41.70	-2	16,305	-0.01%
2019/11/28	102	42.45	0	0.00	42.35	102	16,108	0.63%	大買/鉅額交易
2019/11/27	3	42.18	0	0.00	42.30	3	16,237	0.02%
2019/11/26	8	42.31	5	42.44	42.00	3	16,257	0.02%
2019/11/25	118	42.46	10	42.50	42.50	108	15,681	0.69%	大買/鉅額交易
2019/11/22	4.2	42.10	2	42.25	42.40	2.2	15,745	0.01%
2019/11/21	22	42.09	1	42.05	42.05	21	15,785	0.13%
2019/11/20	20	42.35	0	0.00	42.30	20	15,725	0.13%
2019/11/19	52	42.70	5	42.60	42.70	47	15,676	0.30%
2019/11/18	2	42.75	14	42.74	42.75	-12	15,622	-0.08%
2019/11/15	0.2	42.55	6	42.54	42.55	-5.8	15,615	-0.04%
2019/11/14	8	42.28	1	42.15	42.15	7	15,650	0.04%
2019/11/13	14	42.51	1	42.45	42.35	13	16,314	0.08%
2019/11/12	11	42.85	27	42.96	42.80	-16	16,422	-0.10%
2019/11/11	8	42.36	37	42.53	42.25	-29	16,218	-0.18%
2019/11/08	8	42.62	2	42.60	42.70	6	16,126	0.04%
2019/11/07	18	43.23	56	43.18	42.90	-38	15,987	-0.24%
2019/11/06	62	42.78	95	42.68	43.00	-33	15,346	-0.22%
2019/11/05	6	41.29	34	41.30	41.45	-28	14,376	-0.19%
2019/11/04	3	40.77	1	40.50	40.95	2	14,252	0.01%
2019/11/01	36	40.24	0	0.00	40.10	36	14,271	0.25%
2019/10/31	30	40.55	2	40.30	40.30	28	14,303	0.20%
2019/10/30	2	40.90	0	0.00	40.85	2	14,093	0.01%
2019/10/29	1	41.05	6	41.11	41.15	-5	14,014	-0.04%
2019/10/28	23	41.12	0	0.00	41.00	23	13,915	0.17%
2019/10/25	7	41.15	0	0.00	41.00	7	13,828	0.05%
2019/10/24	5	41.00	2	41.05	41.15	3	13,751	0.02%
2019/10/23	14	41.10	0	0.00	40.95	14	13,685	0.10%
2019/10/22	12.4	41.48	15	41.42	41.50	-2.6	13,627	-0.02%
2019/10/21	3	41.23	2	41.30	41.30	1	13,518	0.01%
2019/10/18	6	41.13	0	0.00	41.30	6	13,581	0.04%
2019/10/17	23	41.08	1	41.10	41.30	22	13,439	0.16%
2019/10/16	5	40.86	2	41.05	41.10	3	13,435	0.02%
2019/10/15	12	40.60	0	0.00	40.55	12	13,414	0.09%
2019/10/14	14	40.71	5	40.75	40.65	9	13,459	0.07%
2019/10/09	46	40.57	1	40.60	40.55	45	13,440	0.33%
2019/10/08	10	40.90	5.1	40.72	40.50	4.9	13,540	0.04%
2019/10/07	41	40.48	0	0.00	40.40	41	13,502	0.30%
2019/10/04	2	40.43	2	40.55	40.60	0	13,625	0.00%
2019/10/03	33	40.38	0	0.00	40.30	33	13,615	0.24%
2019/10/02	18	40.98	3	40.95	40.90	15	13,633	0.11%
2019/10/01	2	41.40	6	41.24	41.25	-4	13,634	-0.03%
2019/09/27	11	41.04	10	40.97	40.90	1	13,616	0.01%
2019/09/26	1	41.20	1	41.20	41.20	0	13,673	0.00%
2019/09/25	3	41.31	13	41.43	41.45	-10	13,724	-0.07%
2019/09/24	2	41.20	5	41.45	41.60	-3	14,042	-0.02%
2019/09/23	3	41.33	1	41.40	41.15	2	14,358	0.01%
2019/09/20	0	0.00	1	41.70	41.55	-1	14,704	-0.01%
2019/09/19	0	0.00	4	41.78	41.85	-4	14,570	-0.03%
2019/09/18	21	41.68	4	41.73	41.75	17	14,537	0.12%
2019/09/17	0	0.00	2	41.55	41.65	-2	14,537	-0.01%
2019/09/16	1	41.55	4	41.50	41.55	-3	14,558	-0.02%
2019/09/12	3	41.48	14	41.52	41.50	-11	14,586	-0.08%
2019/09/11	2	41.40	22	41.32	41.40	-20	14,658	-0.14%
2019/09/10	3	41.38	5	41.37	41.40	-2	14,594	-0.01%
2019/09/09	2	40.95	7	40.96	40.95	-5	14,497	-0.03%
2019/09/06	11.2	40.56	23	40.60	40.80	-11.8	14,462	-0.08%
2019/09/05	6	40.36	4	40.36	40.50	2	14,418	0.01%
2019/09/04	3	40.00	0	0.00	39.95	3	14,295	0.02%
2019/09/02	3	40.05	3	40.05	39.95	0	14,675	0.00%
2019/08/30	19	39.72	7	39.84	40.15	12	14,765	0.08%
2019/08/29	4	39.55	35	39.50	39.50	-31	14,673	-0.21%
2019/08/28	1	39.85	114	39.95	39.95	-113	14,763	-0.77%	大賣/鉅額交易
2019/08/27	9	39.72	14	39.74	39.75	-5	14,766	-0.03%
2019/08/26	20.1	39.40	0	0.00	39.50	20.1	14,823	0.14%
2019/08/23	3	39.75	0.1	40.00	39.85	2.9	14,870	0.02%
2019/08/22	105	39.45	3	39.50	39.45	102	14,954	0.68%	大買/鉅額交易
2019/08/21	6	39.62	1	39.75	39.50	5	16,263	0.03%
2019/08/20	8	39.87	21	39.75	39.70	-13	16,260	-0.08%
2019/08/19	7	39.73	4	40.03	40.00	3	16,339	0.02%
2019/08/16	37	39.11	46	39.45	39.55	-9	16,312	-0.06%
2019/08/15	24.5	39.40	5	39.35	39.35	19.5	15,763	0.12%
2019/08/14	23	39.95	10	40.05	39.75	13	15,935	0.08%
2019/08/13	16	39.87	2	39.90	39.80	14	16,024	0.09%
2019/08/12	13	40.10	1	40.30	40.00	12	16,218	0.07%
2019/08/08	11	40.03	5	39.95	39.95	6	16,545	0.04%
2019/08/07	6	39.76	1	39.75	39.80	5	16,841	0.03%
2019/08/06	58	39.86	3	39.80	39.90	55	17,733	0.31%
2019/08/05	20	39.98	1	40.05	39.95	19	18,089	0.11%
2019/08/02	50	40.07	3.3	40.09	40.10	46.7	18,151	0.26%
2019/08/01	7	40.54	4	40.58	40.50	3	18,301	0.02%
2019/07/31	10	40.94	0	0.00	40.80	10	18,319	0.05%
2019/07/30	3	41.17	2	41.20	41.10	1	18,294	0.01%
2019/07/29	4	41.25	2	41.20	41.20	2	18,573	0.01%
2019/07/26	1	41.10	0	0.00	41.15	1	18,848	0.01%
2019/07/25	7	41.24	0	0.00	41.20	7	19,265	0.04%
2019/07/24	2	41.23	1	41.30	41.15	1	19,348	0.01%
2019/07/23	1	41.30	0	0.00	41.20	1	19,390	0.01%
2019/07/22	9	41.18	1	41.40	41.40	8	19,369	0.04%
2019/07/19	3	41.18	2	41.20	41.05	1	19,374	0.01%
2019/07/18	17	41.19	0	0.00	41.10	17	19,312	0.09%
2019/07/17	9.5	41.41	11	41.45	41.30	-1.5	19,217	-0.01%
2019/07/16	30.5	41.57	0	0.00	41.55	30.5	18,975	0.16%
2019/07/15	14	41.55	3	41.78	41.65	11	18,852	0.06%
2019/07/12	13	41.79	4	41.83	41.60	9	18,882	0.05%
2019/07/11	1	41.90	0	0.00	41.95	1	18,952	0.01%
2019/07/10	102	42.00	1	42.10	42.20	101	19,114	0.53%	大買/鉅額交易
2019/07/09	3	41.80	13	41.97	41.85	-10	19,150	-0.05%
2019/07/08	69	41.94	2	42.20	41.95	67	19,251	0.35%
2019/07/05	5	42.50	1	42.40	42.35	4	19,420	0.02%
2019/07/04	2	42.30	3	42.40	42.50	-1	19,631	-0.01%
2019/07/03	1	42.25	2	42.40	42.25	-1	19,901	-0.01%
2019/07/02	23	42.60	16.3	42.56	42.65	6.8	20,241	0.03%
2019/07/01	77	42.03	6	42.38	42.70	71	20,202	0.35%
2019/06/28	6	43.23	118	43.22	43.00	-112	19,887	-0.56%	大賣/鉅額交易
2019/06/27	5	43.22	112	43.00	43.20	-107	19,625	-0.55%	大賣/鉅額交易
2019/06/26	1	42.85	1	42.80	42.75	0	19,534	0.00%
2019/06/25	7	42.59	15	42.60	42.60	-8	19,924	-0.04%
2019/06/24	1	42.20	11	42.34	42.55	-10	20,254	-0.05%
2019/06/21	3	42.40	0	0.00	42.30	3	20,370	0.01%
2019/06/20	4	42.40	46	42.46	42.55	-42	20,422	-0.21%
2019/06/19	12	42.33	17	42.46	42.55	-5	20,644	-0.02%
2019/06/18	2	42.03	3	42.02	42.20	-1	20,557	0.00%
2019/06/17	17	41.79	2	41.80	41.65	15	20,707	0.07%
2019/06/14	16	41.39	0	0.00	41.30	16	21,035	0.08%
2019/06/13	13	41.58	0	0.00	41.65	13	21,109	0.06%
2019/06/12	11	41.84	85	41.85	41.90	-74	21,261	-0.35%
2019/06/11	22.2	41.82	13	41.82	42.10	9.2	21,226	0.04%
2019/06/10	47	41.25	9.1	41.37	41.35	37.9	20,962	0.18%
2019/06/06	8	40.81	4	40.76	40.75	4	20,938	0.02%
2019/06/05	6	41.28	1	41.30	41.10	5	20,946	0.02%
2019/06/04	51	41.32	1.4	41.54	41.45	49.6	20,924	0.24%
2019/06/03	3	40.92	3	41.00	41.05	0	20,926	0.00%
2019/05/31	8	40.83	11	40.76	40.80	-3	20,935	-0.01%
2019/05/30	4	40.43	0	0.00	40.50	4	20,823	0.02%
2019/05/29	10	40.32	2	40.35	40.30	8	21,156	0.04%
2019/05/28	7	40.56	1	40.70	40.35	6	21,292	0.03%
2019/05/27	10	40.62	9	40.93	40.75	1	20,084	0.00%
2019/05/24	13	40.72	2	40.85	40.60	11	20,117	0.05%
2019/05/23	4.3	40.89	18	40.93	41.00	-13.7	20,017	-0.07%
2019/05/22	44.6	41.07	13	41.07	41.15	31.6	20,047	0.16%
2019/05/21	42	41.08	16	41.05	41.50	26	20,045	0.13%
2019/05/20	22.1	40.27	1	40.40	40.20	21.1	19,732	0.11%
2019/05/17	30	40.04	2	40.05	40.00	28	19,779	0.14%
2019/05/16	58	40.25	17	40.36	40.00	41	19,523	0.21%
2019/05/15	36	41.00	7	41.07	40.95	29	19,277	0.15%
2019/05/14	119	40.48	1	40.10	40.45	118	19,168	0.62%	大買/鉅額交易
2019/05/13	52	42.12	5	42.04	41.95	47	18,279	0.26%
2019/05/10	15	43.42	1	43.55	43.20	14	17,969	0.08%
2019/05/09	26.1	43.63	13	43.80	43.50	13.1	18,064	0.07%
2019/05/08	13	44.06	39	44.10	44.05	-26	17,820	-0.15%
2019/05/07	7	44.41	0	0.00	44.35	7	17,976	0.04%
2019/05/06	12	44.48	12	44.53	44.50	0	18,096	0.00%
2019/05/03	58.1	45.49	3	45.53	45.45	55.1	17,979	0.31%
2019/05/02	21	45.43	26	45.48	45.65	-5	17,838	-0.03%
2019/04/30	10	44.67	2.2	44.68	44.70	7.8	17,602	0.04%
2019/04/29	8.2	44.58	1	44.75	44.60	7.2	17,665	0.04%
2019/04/26	1	44.40	4	44.41	44.50	-3	17,852	-0.02%
2019/04/25	30.1	44.47	8	44.47	44.35	22.1	18,088	0.12%
2019/04/24	10	44.33	3	44.40	44.30	7	18,414	0.04%
2019/04/23	4.3	44.31	1	44.40	44.35	3.3	18,909	0.02%
2019/04/22	31	44.45	1	44.40	44.35	30	19,135	0.16%
2019/04/19	15	44.40	7	44.39	44.35	8	19,298	0.04%
2019/04/18	16.5	44.10	4	44.08	44.20	12.5	19,368	0.06%
2019/04/17	41	44.12	4	44.16	44.10	37	19,526	0.19%
2019/04/16	46	44.08	10	44.06	44.10	36	19,348	0.19%
2019/04/15	13	44.23	4	44.20	44.15	9	19,302	0.05%
2019/04/12	12	44.16	3	44.17	44.10	9	19,307	0.05%
2019/04/11	28	44.36	0	0.00	44.15	28	19,349	0.14%
2019/04/10	18	44.24	0	0.00	44.20	18	19,157	0.09%
2019/04/09	43	44.29	1	44.40	44.30	42	18,921	0.22%
2019/04/08	11.3	44.35	0	0.00	44.30	11.3	18,599	0.06%
2019/04/03	38	44.89	0	0.00	44.80	38	18,081	0.21%
2019/04/02	6	44.84	2	44.90	44.80	4	18,020	0.02%
2019/04/01	17	44.84	1	44.60	44.50	16	18,047	0.09%
2019/03/29	11	44.50	11.2	44.79	44.95	-0.2	17,832	0.00%
2019/03/28	44	44.06	5.3	44.03	44.00	38.7	17,709	0.22%
2019/03/27	143	44.59	7	44.54	44.50	136	17,366	0.78%	大買/鉅額交易
2019/03/26	4	45.26	0	0.00	45.25	4	17,108	0.02%
2019/03/25	18	45.40	0	0.00	45.40	18	17,067	0.11%
2019/03/22	64	46.43	2	46.25	46.20	62	16,893	0.37%
2019/03/21	4	46.65	23	46.65	46.75	-19	16,784	-0.11%
2019/03/20	1.5	46.92	9	46.91	46.95	-7.5	16,780	-0.04%
2019/03/19	5.4	46.43	19	46.50	46.65	-13.6	16,896	-0.08%
2019/03/18	2	45.75	6	45.73	45.80	-4	16,574	-0.02%
2019/03/15	8	45.36	2	45.40	45.45	6	16,518	0.04%
2019/03/14	48	45.18	2	45.25	45.10	46	16,273	0.28%
2019/03/13	26	45.06	3	45.12	45.15	23	16,385	0.14%
2019/03/12	8	44.85	3	44.97	45.00	5	16,479	0.03%
2019/03/11	15.5	44.47	1	44.60	44.40	14.5	16,510	0.09%
2019/03/08	52	44.50	0	0.00	44.45	52	16,503	0.32%
2019/03/07	62	44.62	0	0.00	44.65	62	16,730	0.37%
2019/03/06	1	44.95	0	0.00	44.95	1	16,792	0.01%
2019/03/05	3.9	44.80	0	0.00	44.60	3.9	17,051	0.02%
2019/03/04	122	44.28	108	44.88	44.90	14	17,057	0.08%	大買/大賣/
2019/02/27	72	45.21	1	45.25	45.30	71	16,897	0.42%
2019/02/26	12	45.54	1	45.55	45.50	11	16,689	0.07%
2019/02/25	7	45.45	5	45.45	45.55	2	16,530	0.01%
2019/02/22	7	45.17	3	45.25	45.40	4	16,537	0.02%
2019/02/21	17	45.12	17	45.12	45.40	0	16,449	0.00%
2019/02/20	6	45.00	23	44.98	45.15	-17	16,347	-0.10%
2019/02/19	6	44.60	4	44.66	44.60	2	16,200	0.01%
2019/02/18	7.5	44.48	7	44.42	44.40	0.5	16,200	0.00%
2019/02/15	6.2	44.40	26	44.52	44.20	-19.8	15,981	-0.12%
2019/02/14	6	44.46	6	44.49	44.55	0	15,903	0.00%
2019/02/13	10	44.09	49	44.03	44.30	-39	15,657	-0.25%
2019/02/12	23	44.00	5	44.00	43.90	18	15,578	0.12%
2019/02/11	10	43.63	0	0.00	43.55	10	15,524	0.06%
2019/01/30	12	43.65	0	0.00	43.60	12	15,374	0.08%
2019/01/29	23	43.78	29	43.75	43.90	-6	15,060	-0.04%
2019/01/28	56	43.52	7	43.67	43.80	49	14,887	0.33%
2019/01/25	5	43.53	1	43.60	43.50	4	14,644	0.03%
2019/01/24	26	43.60	1	43.80	43.55	25	14,477	0.17%
2019/01/23	33	43.82	0.3	44.00	43.75	32.7	14,456	0.23%
2019/01/22	34	43.97	8	44.19	44.20	26	14,399	0.18%
2019/01/21	6	43.84	2	43.90	43.80	4	14,376	0.03%
2019/01/18	26	43.58	3	43.50	43.50	23	14,615	0.16%
2019/01/17	29.1	43.82	6	43.83	43.80	23.1	14,497	0.16%
2019/01/16	17	43.46	0	0.00	43.60	17	14,322	0.12%
2019/01/15	66	43.99	0	0.00	43.75	66	14,030	0.47%
2019/01/14	41	44.71	3	44.45	44.40	38	13,493	0.28%
2019/01/11	6	45.64	2	46.00	45.55	4	13,412	0.03%
2019/01/10	3	45.85	0	0.00	45.85	3	13,374	0.02%
2019/01/09	11	45.90	1	46.00	45.95	10	13,385	0.07%
2019/01/08	1	45.10	0	0.00	45.15	1	13,203	0.01%
2019/01/07	1.2	45.32	5	45.30	45.20	-3.8	13,425	-0.03%
2019/01/04	6	44.62	2	44.78	44.55	4	13,467	0.03%
2019/01/03	32	45.41	0	0.00	45.15	32	13,852	0.23%
2019/01/02	21	46.39	0	0.00	45.90	21	13,837	0.15%
2018/12/28	0	0.00	7	46.79	47.00	-7	13,810	-0.05%
2018/12/27	0	0.00	3	46.55	46.70	-3	14,054	-0.02%
2018/12/26	2	46.03	3	46.03	46.00	-1	14,215	-0.01%
2018/12/25	5	45.99	0	0.00	46.00	5	14,341	0.03%
2018/12/24	10	46.31	0	0.00	46.50	10	14,365	0.07%
2018/12/22	0	0.00	1	46.90	46.85	-1	14,281	-0.01%
2018/12/21	12	46.85	25	46.87	46.95	-13	14,474	-0.09%
2018/12/20	8	47.34	0.3	47.25	47.00	7.7	14,426	0.05%
2018/12/19	12	46.86	2.3	47.17	47.25	9.7	14,318	0.07%
2018/12/18	73	47.21	0	0.00	47.20	73	14,270	0.51%
2018/12/14	2	47.75	2	47.60	47.55	0	14,530	0.00%
2018/12/13	1	47.90	8	47.98	48.25	-7	14,376	-0.05%
2018/12/12	21	47.45	0	0.00	47.50	21	14,310	0.15%
2018/12/11	2	47.58	0	0.00	47.60	2	13,953	0.01%
2018/12/10	11	47.57	1	47.65	47.60	10	13,959	0.07%
2018/12/07	0	0.00	1	48.15	48.15	-1	13,964	-0.01%
2018/12/06	17	48.10	1	48.10	48.25	16	14,017	0.11%
2018/12/05	12	48.32	0	0.00	48.40	12	14,099	0.09%
2018/12/04	4	48.59	2	48.60	48.95	2	14,067	0.01%
2018/12/03	0	0.00	5	49.04	49.10	-5	13,952	-0.04%
2018/11/30	11	48.67	1	48.95	48.55	10	13,946	0.07%
2018/11/29	2	48.65	2	49.35	48.55	0	13,686	0.00%
2018/11/28	11	48.75	0	0.00	48.80	11	13,485	0.08%
2018/11/27	3	49.08	0	0.00	49.05	3	13,178	0.02%
2018/11/26	0	0.00	0.2	49.65	49.55	-0.2	13,145	0.00%
2018/11/23	1	49.95	0	0.00	49.95	1	12,886	0.01%
2018/11/21	1	50.00	1	50.10	50.20	0	12,886	0.00%
2018/11/20	1.1	50.29	0	0.00	50.20	1.1	12,820	0.01%
2018/11/16	3.1	50.60	0	0.00	50.70	3.1	12,855	0.02%
2018/11/15	4	50.48	1	50.80	50.80	3	12,870	0.02%
2018/11/14	0	0.00	3	50.40	50.40	-3	12,904	-0.02%
2018/11/13	4	49.55	3	50.23	50.20	1	13,066	0.01%
2018/11/12	0	0.00	1	51.10	50.80	-1	13,061	-0.01%
2018/11/09	2	50.35	3	50.97	51.00	-1	13,173	-0.01%
2018/11/08	2	50.30	5	50.80	50.90	-3	13,006	-0.02%
2018/11/07	0	0.00	2	49.88	50.10	-2	12,859	-0.02%
2018/11/05	0	0.00	2	49.45	49.60	-2	12,791	-0.02%
2018/11/02	0	0.00	1	48.85	49.50	-1	12,818	-0.01%
2018/11/01	2	48.68	0	0.00	48.75	2	12,752	0.02%
2018/10/31	0	0.00	6	48.76	49.00	-6	12,645	-0.05%
2018/10/30	6	48.10	2	48.20	48.35	4	12,477	0.03%
2018/10/29	1	47.40	1	47.90	47.50	0	12,456	0.00%
2018/10/26	12	47.83	0	0.00	47.40	12	12,309	0.10%
2018/10/25	10	48.67	2	48.80	48.70	8	11,924	0.07%
2018/10/23	13	49.52	0	0.00	49.30	13	11,784	0.11%
2018/10/19	1	49.50	4	50.06	50.30	-3	11,770	-0.03%
2018/10/18	10	50.00	2	49.90	50.00	8	11,657	0.07%
2018/10/17	24	50.01	0.1	50.00	50.00	23.9	11,627	0.21%
2018/10/16	1	50.00	0.1	50.40	50.40	0.9	11,549	0.01%
2018/10/15	3	49.95	1	50.40	50.00	2	11,464	0.02%
2018/10/12	9	49.61	2	50.45	50.60	7	11,252	0.06%
2018/10/11	11.1	50.42	3	50.53	50.10	8.1	11,086	0.07%
2018/10/09	0.1	52.20	2	52.70	52.40	-1.9	10,544	-0.02%
2018/10/08	0	0.00	6	51.65	51.90	-6	10,391	-0.06%
2018/10/05	4	51.20	0	0.00	51.20	4	10,408	0.04%
2018/10/04	3	51.87	7	51.66	51.70	-4	10,304	-0.04%
2018/10/03	1.1	52.20	1	52.10	52.20	0.1	10,291	0.00%
2018/10/02	0	0.00	3.2	52.59	52.30	-3.2	10,269	-0.03%
2018/09/28	10	52.96	0.2	52.50	52.50	9.8	10,506	0.09%
2018/09/27	43	52.74	0	0.00	52.80	43	10,592	0.41%
2018/09/26	1	52.60	0	0.00	53.00	1	10,649	0.01%
2018/09/25	0.1	52.70	10	53.05	52.80	-9.9	10,913	-0.09%
2018/09/21	0.1	52.60	26	52.86	52.90	-25.9	10,960	-0.24%
2018/09/20	5	52.20	2	52.35	52.20	3	10,889	0.03%
2018/09/19	0	0.00	1	51.50	51.40	-1	10,842	-0.01%
2018/09/17	0.1	51.20	5	51.00	51.20	-4.9	11,188	-0.04%
2018/09/13	8	50.69	0.5	50.60	50.50	7.5	11,666	0.06%
2018/09/12	12	50.50	0	0.00	50.50	12	11,881	0.10%
2018/09/11	14	50.39	0	0.00	50.50	14	12,101	0.12%
2018/09/10	8	51.06	0	0.00	50.90	8	12,298	0.07%
2018/09/07	5	51.30	0	0.00	51.20	5	12,596	0.04%
2018/09/06	1	51.60	1	51.90	51.50	0	12,810	0.00%
2018/09/05	7.3	51.80	0	0.00	51.80	7.3	12,909	0.06%
2018/09/04	10.1	52.20	0	0.00	52.20	10.1	13,047	0.08%
2018/09/03	6	52.08	0.4	52.00	52.00	5.6	13,115	0.04%
2018/08/31	3	52.00	1	52.10	52.60	2	13,234	0.02%
2018/08/29	0.1	52.40	0	0.00	52.60	0.1	13,436	0.00%
2018/08/28	0	0.00	9	52.70	52.70	-9	13,479	-0.07%
2018/08/27	2	52.80	37	52.90	52.80	-35	13,544	-0.26%
2018/08/24	2	52.70	2	52.70	52.80	0	13,597	0.00%
2018/08/21	1	51.40	3	51.83	51.90	-2	14,272	-0.01%
2018/08/20	4	51.45	0	0.00	51.30	4	14,242	0.03%
2018/08/17	0	0.00	1	51.80	51.80	-1	14,160	-0.01%
2018/08/16	5	51.44	0	0.00	51.50	5	14,206	0.04%
2018/08/15	0.1	51.90	0	0.00	51.90	0.1	14,205	0.00%
2018/08/14	5	52.00	0	0.00	52.20	5	14,272	0.04%
2018/08/13	12	52.17	10	52.00	52.00	2	14,288	0.01%
2018/08/10	10	52.80	0	0.00	53.00	10	14,353	0.07%
2018/08/09	2.1	52.79	0	0.00	52.70	2.1	14,473	0.01%
2018/08/07	1.1	52.50	0	0.00	52.50	1.1	14,831	0.01%
2018/08/06	2	52.80	0	0.00	53.00	2	14,992	0.01%
2018/08/03	0	0.00	1	52.80	52.80	-1	15,364	-0.01%
2018/08/02	10	52.30	0	0.00	52.00	10	15,476	0.06%
2018/08/01	11	52.51	0.1	52.50	52.50	10.9	15,569	0.07%
2018/07/30	2	52.15	1	52.30	52.20	1	15,752	0.01%
2018/07/27	0	0.00	0.2	52.20	52.40	-0.2	15,788	0.00%
2018/07/26	2	51.70	0	0.00	52.10	2	15,861	0.01%
2018/07/25	0.1	52.10	0	0.00	52.10	0.1	15,854	0.00%
2018/07/24	0	0.00	2	52.10	52.10	-2	15,828	-0.01%
2018/07/23	2	52.40	0	0.00	52.30	2	15,984	0.01%
2018/07/20	0	0.00	7	52.61	52.30	-7	16,199	-0.04%
2018/07/19	0.1	52.30	0	0.00	52.40	0.1	16,458	0.00%
2018/07/17	1.1	52.20	4	52.30	52.20	-2.9	16,502	-0.02%
2018/07/16	1	51.80	4	52.20	52.00	-3	16,561	-0.02%
2018/07/13	2	52.05	1	52.10	52.20	1	16,748	0.01%
2018/07/12	1.1	51.82	1	51.30	52.10	0.1	16,800	0.00%
2018/07/11	0	0.00	1	50.90	51.20	-1	16,811	-0.01%
2018/07/10	1	51.80	0	0.00	51.80	1	16,672	0.01%
2018/07/09	3.2	51.29	1	51.50	51.70	2.2	16,654	0.01%
2018/07/06	21	50.89	4	50.90	51.00	17	16,592	0.10%
2018/07/05	1	51.20	0	0.00	51.40	1	16,507	0.01%
2018/07/04	6	51.68	0	0.00	51.90	6	16,616	0.04%
2018/07/03	0	0.00	2	52.75	52.10	-2	16,535	-0.01%
2018/07/02	3.1	53.36	0	0.00	53.20	3.1	16,295	0.02%
2018/06/29	0	0.00	1	53.80	53.80	-1	16,159	-0.01%
2018/06/28	31	53.08	0	0.00	53.00	31	15,945	0.19%
2018/06/27	2	52.70	0	0.00	52.80	2	15,878	0.01%
2018/06/26	5.1	53.28	4	53.45	53.00	1.1	15,760	0.01%
2018/06/25	2.2	55.91	2	55.80	55.60	0.2	15,534	0.00%
2018/06/22	3	55.90	19	56.01	56.00	-16	15,240	-0.10%
2018/06/21	8	56.00	42	56.05	55.90	-34	15,020	-0.23%
2018/06/20	4.1	55.35	4	55.35	55.50	0.1	14,998	0.00%
2018/06/19	1	54.30	2	55.20	55.00	-1	14,863	-0.01%
2018/06/15	1	54.60	50.1	54.40	55.30	-49.1	14,466	-0.34%
2018/06/14	22	54.56	21	55.50	54.50	1	14,169	0.01%
2018/06/13	30	55.10	1	55.40	55.50	29	13,920	0.21%
2018/06/12	1	55.40	1	55.70	55.10	0	14,001	0.00%
2018/06/11	30	55.10	3	55.37	55.40	27	13,851	0.19%
2018/06/08	1	54.80	7	55.10	55.00	-6	13,857	-0.04%
2018/06/07	24	55.01	4	55.03	55.00	20	13,947	0.14%
2018/06/05	0	0.00	5	54.34	54.30	-5	14,065	-0.04%
2018/06/04	12	53.88	0	0.00	54.00	12	14,053	0.09%
2018/06/01	4	53.20	0	0.00	53.50	4	14,024	0.03%
2018/05/31	0	0.00	3	53.30	53.60	-3	13,998	-0.02%
2018/05/30	5.1	52.98	0	0.00	52.90	5.1	13,666	0.04%
2018/05/29	0	0.00	1	54.00	54.10	-1	13,502	-0.01%
2018/05/28	2	53.95	0	0.00	54.10	2	13,620	0.01%
2018/05/25	2.8	54.01	0	0.00	53.90	2.8	13,719	0.02%
2018/05/24	3	54.03	4	54.20	54.20	-1	13,715	-0.01%
2018/05/23	0	0.00	5	54.80	54.00	-5	13,761	-0.04%
2018/05/22	2	54.90	2	55.00	54.70	0	13,826	0.00%
2018/05/21	0	0.00	5	55.00	55.00	-5	14,054	-0.04%
2018/05/18	14	54.73	0	0.00	54.40	14	14,155	0.10%
2018/05/17	1	55.10	2	55.10	54.90	-1	14,267	-0.01%
2018/05/16	0	0.00	2	54.90	54.90	-2	14,261	-0.01%
2018/05/15	2	54.50	0	0.00	54.00	2	14,402	0.01%
2018/05/14	195	54.99	2	54.90	55.00	193	14,737	1.31%	大買/鉅額交易
2018/05/11	3	54.50	1	54.30	54.60	2	14,736	0.01%
2018/05/10	1	53.10	0	0.00	53.30	1	14,429	0.01%
2018/05/09	0	0.00	0.1	53.50	53.60	-0.1	14,315	0.00%
2018/05/08	0	0.00	0.1	53.30	53.50	-0.1	14,373	0.00%
2018/05/03	0	0.00	1	53.00	52.90	-1	14,504	-0.01%
2018/04/30	1	53.60	5.3	53.84	53.50	-4.3	14,691	-0.03%
2018/04/27	3	53.17	8	53.38	53.50	-5	14,774	-0.03%
2018/04/26	3	52.07	3.4	52.50	52.80	-0.4	14,749	0.00%
2018/04/25	10	51.81	0	0.00	52.20	10	14,567	0.07%
2018/04/23	1	52.40	0	0.00	52.50	1	14,523	0.01%
2018/04/19	2	52.60	8	52.70	52.90	-6	14,867	-0.04%
2018/04/18	2	51.65	0	0.00	52.00	2	14,751	0.01%
2018/04/17	5	51.76	0	0.00	51.60	5	14,773	0.03%
2018/04/13	5.1	52.82	1	52.80	52.80	4.1	15,106	0.03%
2018/04/12	13	53.35	2	53.30	53.30	11	15,314	0.07%
2018/04/11	5	53.60	0	0.00	53.30	5	15,513	0.03%
2018/04/10	0	0.00	7.1	53.63	53.00	-7.1	15,594	-0.05%
2018/04/03	51	51.90	7	52.04	52.00	44	15,783	0.28%
2018/04/02	0	0.00	6	52.47	52.50	-6	15,886	-0.04%
2018/03/31	0	0.00	1	52.10	52.50	-1	15,982	-0.01%
2018/03/30	12	52.17	0	0.00	51.90	12	16,053	0.07%
2018/03/29	3	52.00	1.4	51.97	51.80	1.6	16,036	0.01%
2018/03/28	2	52.80	0	0.00	52.50	2	15,956	0.01%
2018/03/26	0	0.00	5	52.50	52.80	-5	16,064	-0.03%
2018/03/23	10	52.54	0	0.00	52.20	10	16,204	0.06%
2018/03/22	2	53.40	3	53.73	53.40	-1	16,228	-0.01%
2018/03/21	1	53.40	0	0.00	53.40	1	16,072	0.01%
2018/03/16	1	53.10	0	0.00	53.40	1	16,593	0.01%
2018/03/15	2	53.60	0	0.00	53.40	2	16,519	0.01%
2018/03/13	5	54.26	1	54.40	53.90	4	16,660	0.02%
2018/03/12	15	53.70	14	54.20	54.50	1	16,673	0.01%
2018/03/09	11	52.18	2	52.50	52.00	9	16,714	0.05%
2018/03/08	9	52.64	0	0.00	52.40	9	17,459	0.05%
2018/03/07	3	52.57	0	0.00	52.50	3	17,930	0.02%
2018/03/06	11	52.79	2	53.30	52.80	9	18,836	0.05%
2018/03/05	12	52.83	4	53.08	52.60	8	19,210	0.04%
2018/03/01	0	0.00	2	53.60	53.90	-2	19,367	-0.01%
2018/02/26	3	54.70	0	0.00	54.30	3	19,415	0.02%
2018/02/21	2	53.80	14	54.16	54.00	-12	21,958	-0.05%
2018/02/12	0	0.00	1	53.40	53.00	-1	22,058	0.00%
2018/02/09	10	52.66	7	52.91	52.80	3	21,999	0.01%
2018/02/08	0	0.00	8	53.31	53.30	-8	21,798	-0.04%
2018/02/07	2	52.45	4	52.45	52.70	-2	21,929	-0.01%
2018/02/06	25	51.12	9	50.92	50.80	16	21,788	0.07%
2018/02/05	6	53.72	0	0.00	54.10	6	21,376	0.03%
2018/02/01	0	0.00	1	55.20	54.80	-1	21,287	0.00%
2018/01/31	4	54.45	2	54.30	54.60	2	21,223	0.01%
2018/01/30	0	0.00	8	54.58	54.40	-8	21,082	-0.04%
2018/01/29	3	54.87	1	55.00	55.20	2	21,006	0.01%
2018/01/26	19	54.73	0	0.00	54.70	19	20,866	0.09%
2018/01/25	2	55.35	3	55.77	55.60	-1	20,658	0.00%
2018/01/24	4	55.25	3	55.63	55.70	1	20,570	0.00%
2018/01/23	1	55.60	2	55.90	56.00	-1	20,526	0.00%
2018/01/22	2	55.30	2	55.90	55.60	0	20,628	0.00%
2018/01/18	1	55.80	15	56.09	55.90	-14	20,836	-0.07%
2018/01/17	2	56.05	9	55.96	56.30	-7	20,787	-0.03%
2018/01/16	0	0.00	1	56.60	56.60	-1	20,659	0.00%
2018/01/15	12	56.45	25	56.42	56.50	-13	20,518	-0.06%
2018/01/12	0	0.00	1	55.80	55.60	-1	20,278	0.00%
2018/01/11	3	55.23	2	55.10	55.40	1	20,202	0.00%
2018/01/10	9	55.98	0	0.00	55.60	9	20,285	0.04%
2018/01/09	0	0.00	1	55.50	55.80	-1	20,010	0.00%
2018/01/08	0	0.00	3.7	55.48	55.70	-3.7	20,036	-0.02%
2018/01/05	2	55.70	1	55.40	55.70	1	19,793	0.01%
2018/01/04	11	55.29	12	55.05	55.40	-1	19,585	-0.01%
2018/01/03	10	55.00	7	55.07	55.20	3	19,635	0.02%
2018/01/02	0	0.00	23	54.15	54.20	-23	19,235	-0.12%