國泰金 (2882)-群益金鼎-敦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
66.8
漲跌
▲0.2
漲幅
+0.30%
成交量
20,530張
產業
上市金融類股
2603人加入追蹤

立即追蹤
本地時間:14:30

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－群益金鼎-敦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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦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
2024/11/22	4	66.73	2	67.15	66.80	2	24,744	0.01%
2024/11/21	4.6	66.48	0.3	66.70	66.60	4.3	24,579	0.02%
2024/11/20	2	67.10	1.1	67.03	67.40	0.9	24,346	0.00%
2024/11/19	1.1	67.09	0	0.00	67.70	1.1	24,226	0.00%
2024/11/18	9	66.76	1.2	67.42	67.00	7.8	24,134	0.03%
2024/11/15	4	67.23	9.6	67.74	66.90	-5.6	24,123	-0.02%
2024/11/14	2	66.55	3.4	66.41	66.20	-1.4	24,318	-0.01%
2024/11/13	9.5	66.78	2.4	66.69	66.80	7.1	24,201	0.03%
2024/11/12	11.8	67.67	6	67.42	67.50	5.8	24,046	0.02%
2024/11/11	9	68.37	2.9	68.83	68.70	6.1	23,709	0.03%
2024/11/08	0	0.00	3.9	69.73	69.50	-3.9	23,829	-0.02%
2024/11/07	6	69.88	1.3	70.22	69.80	4.7	24,388	0.02%
2024/11/06	3	69.10	10.2	69.40	69.10	-7.2	24,339	-0.03%
2024/11/05	0.3	69.00	8	69.34	69.80	-7.7	24,824	-0.03%
2024/11/04	0	0.00	9	69.47	69.60	-9	25,413	-0.04%
2024/11/01	2	67.65	1	68.30	68.60	1	26,083	0.00%
2024/10/30	4	68.80	3	68.70	68.90	1	26,128	0.00%
2024/10/29	6	68.20	2.3	68.12	68.50	3.7	26,282	0.01%
2024/10/28	0	0.00	4	69.43	69.30	-4	26,235	-0.02%
2024/10/25	0	0.00	1	68.50	69.00	-1	26,227	0.00%
2024/10/24	5	68.36	0.9	68.40	68.20	4.1	26,539	0.02%
2024/10/23	0.1	68.90	24.6	69.03	69.20	-24.5	26,893	-0.09%
2024/10/22	0	0.00	10	69.14	69.30	-10	26,964	-0.04%
2024/10/21	9.1	68.37	0.6	68.27	68.30	8.5	27,316	0.03%
2024/10/18	36.9	69.03	8.7	69.69	69.80	28.2	27,546	0.10%
2024/10/17	0.4	68.20	1.1	68.41	68.60	-0.7	27,646	0.00%
2024/10/16	11.1	67.93	0	0.00	67.80	11.1	28,065	0.04%
2024/10/15	0.1	67.70	5	68.00	68.80	-5	28,259	-0.02%
2024/10/14	3.1	67.40	0	0.00	67.70	3.1	28,342	0.01%
2024/10/11	3	67.83	2.2	68.08	68.00	0.8	28,801	0.00%
2024/10/09	0	0.00	4.1	68.30	67.80	-4.1	29,686	-0.01%
2024/10/08	2	67.80	2	67.70	67.70	0	30,167	0.00%
2024/10/07	0.7	67.24	12.5	67.33	68.00	-11.8	30,502	-0.04%
2024/10/04	2	65.95	0.7	66.29	66.00	1.3	30,706	0.00%
2024/10/01	1	66.20	6.2	66.76	66.70	-5.2	30,936	-0.02%
2024/09/30	7	66.90	14	67.01	66.50	-7	31,642	-0.02%
2024/09/27	13.1	67.55	30	68.18	67.50	-16.9	32,531	-0.05%
2024/09/26	3.2	68.46	15	68.21	68.30	-11.8	32,345	-0.04%
2024/09/25	0	0.00	10.2	67.00	67.10	-10.2	32,742	-0.03%
2024/09/24	0.5	65.40	9.2	65.89	66.30	-8.7	33,013	-0.03%
2024/09/23	1.1	64.70	22	65.18	65.40	-20.9	33,078	-0.06%
2024/09/20	0.4	64.60	19.1	64.94	64.70	-18.7	33,368	-0.06%
2024/09/19	10	64.70	27	64.17	64.80	-17	33,208	-0.05%
2024/09/18	0	0.00	15	63.27	63.20	-15	33,076	-0.05%
2024/09/16	1	62.70	5	63.10	63.10	-4	33,602	-0.01%
2024/09/13	0	0.00	10	63.40	63.20	-10	34,168	-0.03%
2024/09/12	0	0.00	4	62.80	62.90	-4	34,410	-0.01%
2024/09/11	0.3	62.80	21	62.69	62.50	-20.7	34,555	-0.06%
2024/09/10	0	0.00	3	62.50	62.60	-3	34,570	-0.01%
2024/09/09	4	61.88	3	62.54	62.50	1	34,634	0.00%
2024/09/06	1	63.20	3	63.40	63.50	-2	34,688	-0.01%
2024/09/05	2	62.95	17	62.57	62.40	-15	34,790	-0.04%
2024/09/04	4	61.05	12.2	61.74	61.60	-8.2	35,122	-0.02%
2024/09/03	5.1	63.85	1.8	63.70	63.70	3.4	34,982	0.01%
2024/09/02	4.5	64.43	18	64.52	64.70	-13.5	35,440	-0.04%
2024/08/30	1	63.40	0	0.00	63.50	1	35,175	0.00%
2024/08/29	1	62.90	11	63.10	63.10	-10	34,965	-0.03%
2024/08/28	14	63.23	4	63.13	63.50	10	35,037	0.03%
2024/08/27	127	63.10	136.1	63.45	63.10	-9.1	35,592	-0.03%	大買/大賣/
2024/08/26	21	63.81	19.7	63.58	63.90	1.2	35,737	0.00%
2024/08/23	2	61.05	1	61.60	61.50	1	35,594	0.00%
2024/08/22	13.3	61.21	2.5	61.34	61.40	10.8	36,129	0.03%
2024/08/20	10.7	61.27	20	61.50	61.70	-9.3	36,204	-0.03%
2024/08/19	5.3	62.52	9	62.39	62.30	-3.7	36,303	-0.01%
2024/08/16	1	62.60	6.5	62.85	63.00	-5.5	36,294	-0.02%
2024/08/15	4.2	61.72	1	62.60	61.60	3.2	36,204	0.01%
2024/08/14	2	61.85	4.2	62.14	61.90	-2.2	36,250	-0.01%
2024/08/13	0.9	60.96	11.1	61.14	61.30	-10.3	36,302	-0.03%
2024/08/12	4	60.83	6.5	60.80	61.00	-2.5	36,958	-0.01%
2024/08/09	1	60.60	17	60.79	60.50	-16	37,786	-0.04%
2024/08/08	5.2	57.55	4.1	57.85	57.80	1.1	37,547	0.00%
2024/08/07	0	0.00	8.2	57.66	58.60	-8.2	38,115	-0.02%
2024/08/06	15.2	55.50	4.8	55.65	56.10	10.4	39,274	0.03%
2024/08/05	15.5	57.19	24.7	55.80	55.60	-9.2	39,111	-0.02%
2024/08/02	7.2	61.16	2	61.40	61.30	5.2	38,224	0.01%
2024/08/01	0.9	62.70	16.1	62.51	62.80	-15.2	38,033	-0.04%
2024/07/31	2.1	61.60	6	62.47	62.40	-3.9	38,121	-0.01%
2024/07/30	4	61.35	2	61.45	61.70	2	38,061	0.01%
2024/07/29	30	62.54	4.1	62.40	62.70	25.9	38,090	0.07%
2024/07/26	0	0.00	7.1	61.47	61.50	-7.1	38,182	-0.02%
2024/07/23	2	61.20	0	0.00	61.50	2	38,469	0.01%
2024/07/22	23	60.20	8	60.28	60.00	15	38,329	0.04%
2024/07/19	16	62.24	10.7	62.84	62.60	5.3	37,857	0.01%
2024/07/18	10.6	63.95	4.5	64.31	64.20	6.1	37,382	0.02%
2024/07/17	1.7	65.55	2	66.05	65.30	-0.3	36,835	0.00%
2024/07/16	1	65.15	3	65.27	65.40	-2	36,552	-0.01%
2024/07/15	13	64.33	19.2	65.41	65.00	-6.2	36,512	-0.02%
2024/07/12	16.1	65.79	25.2	65.26	65.70	-9.1	36,287	-0.03%
2024/07/11	33.4	65.26	26.8	65.26	65.50	6.6	35,940	0.02%
2024/07/10	53.1	63.51	53.1	62.68	63.60	0	35,266	0.00%
2024/07/09	32	62.02	35	61.62	62.10	-3	34,893	-0.01%
2024/07/08	10.7	62.28	7	62.00	62.30	3.7	34,605	0.01%
2024/07/05	0	0.00	2	61.20	61.30	-2	34,651	-0.01%
2024/07/04	5.1	60.86	13.1	60.73	60.70	-8	34,497	-0.02%
2024/07/03	32	59.34	13.3	60.35	61.50	18.7	34,232	0.05%
2024/07/02	0	0.00	1.2	58.17	58.20	-1.2	33,097	0.00%
2024/07/01	15	57.38	8.1	57.74	58.10	6.9	33,019	0.02%
2024/06/28	2.1	58.95	1.6	59.21	59.00	0.5	32,062	0.00%
2024/06/27	11.5	58.69	2	59.00	59.10	9.5	31,576	0.03%
2024/06/26	21.1	59.37	5.2	59.55	59.50	15.9	31,070	0.05%
2024/06/25	3	60.23	3	60.60	60.50	0	30,648	0.00%
2024/06/24	0	0.00	10	59.94	60.30	-10	30,315	-0.03%
2024/06/21	4	59.98	0.3	60.00	60.10	3.7	30,135	0.01%
2024/06/20	6	59.02	10	59.81	60.10	-4	29,779	-0.01%
2024/06/19	2.3	58.47	2.6	59.15	59.00	-0.3	29,664	0.00%
2024/06/18	0.4	58.60	2.3	58.57	58.90	-1.9	29,908	-0.01%
2024/06/17	12.3	57.58	1	57.80	57.50	11.3	29,757	0.04%
2024/06/14	3.5	57.88	2.5	57.96	58.20	1	29,773	0.00%
2024/06/13	4.6	58.25	2	58.40	58.10	2.6	29,821	0.01%
2024/06/12	3.3	57.98	0.1	58.10	57.90	3.2	30,391	0.01%
2024/06/11	14	59.38	14	58.84	58.70	0	31,116	0.00%
2024/06/07	16.3	58.29	17.1	58.20	58.20	-0.8	30,880	0.00%
2024/06/06	9.7	57.58	7.7	57.42	57.50	2	31,074	0.01%
2024/06/05	0	0.00	1.2	56.90	56.50	-1.2	31,223	0.00%
2024/06/03	1.1	56.48	0.2	56.50	56.70	0.9	31,675	0.00%
2024/05/31	0.6	56.20	51.2	56.10	56.20	-50.6	31,663	-0.16%
2024/05/30	0	0.00	0.2	55.90	55.60	-0.2	31,098	0.00%
2024/05/29	4.3	55.75	1	56.20	55.60	3.3	30,827	0.01%
2024/05/28	0.6	56.97	969.1	57.04	56.80	-968.5	30,409	-3.18%	大賣/鉅額交易
2024/05/27	0.7	55.63	0	0.00	55.60	0.7	30,154	0.00%
2024/05/24	11	54.90	0	0.00	54.90	11	30,085	0.04%
2024/05/23	17.1	54.85	19	54.70	54.80	-1.9	30,107	-0.01%
2024/05/22	1	55.70	13	55.71	56.00	-12	29,852	-0.04%
2024/05/21	4.6	54.92	2	55.10	55.40	2.6	29,708	0.01%
2024/05/20	29.1	55.99	31.1	55.77	56.00	-2.1	29,367	-0.01%
2024/05/17	1.5	56.43	11	56.37	56.40	-9.5	29,208	-0.03%
2024/05/16	3	56.80	56	56.63	56.40	-53	29,050	-0.18%
2024/05/15	2.1	56.21	16.8	56.47	56.60	-14.8	28,227	-0.05%
2024/05/14	35.3	54.50	1	54.30	54.30	34.3	27,245	0.13%
2024/05/13	8.3	55.32	145.6	55.11	55.10	-137.4	26,962	-0.51%	大賣/鉅額交易
2024/05/10	1,180.7	55.35	61	55.03	55.50	1,119.7	26,191	4.28%	大買/鉅額交易
2024/05/09	0.5	51.90	21.9	51.73	51.70	-21.4	24,534	-0.09%
2024/05/08	11.2	50.88	0.5	50.70	50.90	10.8	24,131	0.04%
2024/05/07	10.5	50.80	16.6	50.72	50.90	-6.1	24,147	-0.03%
2024/05/06	0	0.00	28.6	50.83	50.90	-28.6	24,031	-0.12%
2024/05/03	0.5	50.40	12	50.24	50.20	-11.5	23,755	-0.05%
2024/05/02	4	50.10	2	50.35	50.30	2	23,703	0.01%
2024/04/30	5	50.54	11.4	50.76	50.50	-6.4	23,517	-0.03%
2024/04/29	60.7	50.56	59.5	50.51	50.80	1.2	23,098	0.01%
2024/04/26	0.3	48.98	2.6	48.91	48.90	-2.3	22,340	-0.01%
2024/04/25	1	48.60	0.4	48.55	48.55	0.6	22,428	0.00%
2024/04/24	0	0.00	64	49.37	49.25	-64	22,385	-0.29%
2024/04/23	1	48.90	136	48.79	48.75	-135	22,603	-0.60%	大賣/鉅額交易
2024/04/22	0	0.00	4	48.34	48.40	-4	22,828	-0.02%
2024/04/19	27.2	47.56	2	47.35	47.45	25.2	22,753	0.11%
2024/04/18	3	48.00	1	48.10	48.45	2	22,431	0.01%
2024/04/17	6.1	47.69	14	48.02	47.90	-8	22,340	-0.04%
2024/04/16	35.2	48.12	1.5	47.89	47.85	33.7	22,176	0.15%
2024/04/15	0	0.00	1.4	48.93	48.95	-1.4	21,808	-0.01%
2024/04/12	13	49.18	0	0.00	49.05	13	21,657	0.06%
2024/04/11	3.8	49.69	22	49.73	49.70	-18.2	21,353	-0.09%
2024/04/10	1	48.80	2.1	49.05	48.75	-1.1	20,845	-0.01%
2024/04/09	10	49.35	42	49.28	49.45	-32	20,642	-0.16%
2024/04/08	0	0.00	1	48.00	48.35	-1	20,144	0.00%
2024/04/03	4.2	48.30	0	0.00	48.05	4.2	20,142	0.02%
2024/04/02	1	48.75	1	48.85	48.95	0	20,059	0.00%
2024/04/01	4.6	49.04	6	49.02	48.95	-1.4	20,092	-0.01%
2024/03/29	11	48.50	49.2	48.45	48.65	-38.2	19,929	-0.19%
2024/03/28	0	0.00	1	48.10	48.25	-1	19,806	-0.01%
2024/03/26	1	48.40	1.5	48.00	48.35	-0.5	19,800	0.00%
2024/03/25	6.1	47.99	5	47.97	48.10	1.1	19,822	0.01%
2024/03/22	17.1	48.81	5	48.78	48.55	12.1	19,755	0.06%
2024/03/21	1	48.40	16	48.41	48.55	-15	19,329	-0.08%
2024/03/19	3	47.35	2.1	47.48	47.75	0.9	19,384	0.00%
2024/03/18	3	47.48	1	47.60	47.55	2	19,301	0.01%
2024/03/15	36.1	47.67	7	47.86	47.65	29.1	19,158	0.15%
2024/03/14	433.3	48.22	298	47.09	48.30	135.3	18,269	0.74%	大買/大賣/鉅額交易
2024/03/13	10.1	46.74	14.5	46.56	46.80	-4.4	17,370	-0.03%
2024/03/12	1.1	46.11	11.4	46.34	46.50	-10.3	17,141	-0.06%
2024/03/11	16.6	46.17	16	46.13	46.05	0.6	16,726	0.00%
2024/03/08	3.1	45.16	10.6	45.16	45.30	-7.5	16,215	-0.05%
2024/03/07	8.1	44.60	1	44.90	44.85	7.1	15,741	0.05%
2024/03/06	12	44.65	0	0.00	44.55	12	15,652	0.08%
2024/03/05	0	0.00	1.4	44.69	44.65	-1.4	15,917	-0.01%
2024/03/01	53.1	44.80	3	44.68	44.65	50.1	15,930	0.31%
2024/02/29	255	44.88	10	44.72	45.05	245	15,994	1.53%	大買/鉅額交易
2024/02/27	1.1	44.32	0	0.00	44.30	1.1	15,657	0.01%
2024/02/26	0.1	44.55	3	44.40	44.30	-2.9	15,576	-0.02%
2024/02/23	3.1	44.67	0	0.00	44.45	3.1	15,466	0.02%
2024/02/22	1	44.80	0	0.00	44.90	1	15,679	0.01%
2024/02/21	2	44.80	0	0.00	44.75	2	15,691	0.01%
2024/02/20	0.1	44.95	1	45.05	45.10	-0.9	15,713	-0.01%
2024/02/19	2	44.85	1	45.00	45.00	1	15,792	0.01%
2024/02/15	4	44.08	0	0.00	44.05	4	15,933	0.03%
2024/02/05	2	43.90	1.2	44.00	43.90	0.8	15,847	0.00%
2024/02/02	6	44.26	1	44.10	44.10	5	15,646	0.03%
2024/01/31	11.1	44.00	5	43.90	44.15	6.1	15,471	0.04%
2024/01/30	6	44.03	51	44.20	43.90	-45	15,388	-0.29%
2024/01/29	2	44.30	0	0.00	44.40	2	15,324	0.01%
2024/01/26	0	0.00	0.2	44.35	44.50	-0.2	15,340	0.00%
2024/01/25	0	0.00	4	44.30	44.35	-4	15,366	-0.03%
2024/01/24	0	0.00	0.2	44.20	44.20	-0.2	15,325	0.00%
2024/01/23	0	44.05	3.1	44.06	44.20	-3.1	15,272	-0.02%
2024/01/22	7	43.94	0	0.00	43.85	7	15,315	0.05%
2024/01/19	3	43.20	6	43.58	43.80	-3	15,261	-0.02%
2024/01/18	10	43.20	0	0.00	43.30	10	15,132	0.07%
2024/01/17	14	43.51	7	43.45	43.30	7	14,958	0.05%
2024/01/16	8	43.87	0.2	44.20	44.00	7.8	14,499	0.05%
2024/01/15	2	44.70	250	44.52	44.45	-248	14,262	-1.74%	大賣/鉅額交易
2024/01/12	5	44.55	0	0.00	44.50	5	14,417	0.03%
2024/01/11	7	44.59	0	0.00	44.60	7	14,442	0.05%
2024/01/10	5	44.80	0	44.80	44.70	5	14,537	0.03%
2024/01/09	1	44.80	0	0.00	44.75	1	14,551	0.01%
2024/01/05	1	44.80	0	0.00	44.85	1	14,492	0.01%
2024/01/04	7	44.81	0	0.00	44.70	7	14,633	0.05%
2024/01/03	4	44.84	0	0.00	44.95	4	14,958	0.03%
2024/01/02	1	45.35	0	0.00	45.50	1	14,818	0.01%
2023/12/29	50	45.75	21.5	45.55	45.75	28.5	14,897	0.19%
2023/12/28	0	0.00	3	45.47	45.80	-3	15,058	-0.02%
2023/12/27	1.1	45.50	0.4	45.50	45.45	0.7	15,076	0.00%
2023/12/26	0	0.00	3.3	45.10	45.20	-3.3	15,031	-0.02%
2023/12/25	0	0.00	3	45.00	44.85	-3	15,071	-0.02%
2023/12/22	4	44.65	0	0.00	44.65	4	15,129	0.03%
2023/12/21	2.1	44.66	7	44.73	44.70	-4.9	15,143	-0.03%
2023/12/20	3	44.88	0	0.00	44.85	3	15,167	0.02%
2023/12/19	6	44.91	1.5	45.35	44.90	4.5	15,132	0.03%
2023/12/18	2	45.50	2	45.48	45.50	0	15,242	0.00%
2023/12/15	8	45.75	0.3	45.80	45.85	7.7	15,385	0.05%
2023/12/14	5.4	45.61	2	45.60	45.90	3.4	15,090	0.02%
2023/12/13	4.4	44.71	20.1	44.80	44.70	-15.7	14,626	-0.11%
2023/12/12	7	44.70	40	44.60	44.75	-33	14,668	-0.22%
2023/12/11	11	44.80	90	44.86	44.85	-79	14,610	-0.54%
2023/12/08	3	44.90	20	44.95	44.85	-17	14,513	-0.12%
2023/12/07	203.1	44.95	21.8	45.16	45.00	181.3	14,380	1.26%	大買/鉅額交易
2023/12/05	1	45.75	10	45.55	45.55	-9	14,051	-0.06%
2023/12/04	1	46.20	20	46.15	46.25	-19	13,799	-0.14%
2023/12/01	14	46.01	0.1	46.05	46.05	13.9	13,838	0.10%
2023/11/30	0	0.00	5.1	46.26	46.50	-5.1	13,738	-0.04%
2023/11/29	0	45.95	0	0.00	45.75	0	13,300	0.00%
2023/11/28	1	45.80	12	45.80	46.00	-11	13,420	-0.08%
2023/11/27	5.3	45.92	11	46.02	45.75	-5.7	13,497	-0.04%
2023/11/24	0	0.00	2	46.20	46.30	-2	13,412	-0.01%
2023/11/22	1.5	46.12	50	46.10	46.30	-48.5	13,527	-0.36%
2023/11/21	0	0.00	2	46.20	46.15	-2	13,506	-0.01%
2023/11/20	1	45.65	0	0.00	45.70	1	13,372	0.01%
2023/11/17	0	0.00	10	45.80	45.80	-10	13,436	-0.07%
2023/11/16	100	45.80	0	0.00	45.65	100	13,339	0.75%
2023/11/15	10	45.50	1	45.70	45.75	9	13,178	0.07%
2023/11/14	1	45.40	0.4	45.45	45.45	0.6	12,979	0.00%
2023/11/13	0	0.00	13	45.37	45.25	-13	12,936	-0.10%
2023/11/08	0.1	45.11	0	0.00	45.05	0.1	13,393	0.00%
2023/11/06	1	45.35	4	45.41	45.35	-3	13,650	-0.02%
2023/11/02	0	0.00	1	44.60	44.85	-1	13,962	-0.01%
2023/10/31	0.1	44.05	6.5	44.00	43.90	-6.4	14,171	-0.05%
2023/10/30	6	43.88	0	0.00	43.95	6	14,634	0.04%
2023/10/26	1	43.86	0	0.00	43.85	1	15,462	0.01%
2023/10/25	1	44.25	0	0.00	44.15	1	15,491	0.01%
2023/10/24	1	44.05	0	0.00	44.15	1	15,975	0.01%
2023/10/20	1	43.75	46	43.93	44.70	-45	16,283	-0.28%
2023/10/19	1	45.00	0	0.00	45.10	1	16,017	0.01%
2023/10/18	0	0.00	0.2	45.25	45.60	-0.2	15,992	0.00%
2023/10/17	2	45.30	0.1	45.20	45.25	1.9	15,862	0.01%
2023/10/12	8	45.83	1.1	45.91	46.15	6.9	16,565	0.04%
2023/10/11	5	45.60	5	45.47	45.95	0	16,466	0.00%
2023/10/06	10	44.33	0	0.00	44.55	10	16,194	0.06%
2023/10/05	15	43.92	0	0.00	44.05	15	16,381	0.09%
2023/10/04	15.1	43.83	2	43.68	43.55	13.1	16,486	0.08%
2023/10/03	2.1	44.10	1	44.13	44.00	1.1	16,314	0.01%
2023/10/02	42	44.61	0	0.00	44.50	42	16,316	0.26%
2023/09/28	6	44.60	1.4	44.71	44.55	4.6	16,601	0.03%
2023/09/26	1	44.45	0	0.00	44.45	1	16,547	0.01%
2023/09/25	2	44.73	0	0.00	44.85	2	16,456	0.01%
2023/09/22	2	44.70	1	44.70	44.70	1	16,512	0.01%
2023/09/21	8	45.07	6	45.28	44.90	2	16,526	0.01%
2023/09/20	1	46.20	0	0.00	45.70	1	16,348	0.01%
2023/09/15	0.2	46.68	0	0.00	46.65	0.2	16,421	0.00%
2023/09/14	0	46.75	5	46.82	46.90	-5	16,289	-0.03%
2023/09/13	0	0.00	3.1	46.60	46.75	-3.1	16,345	-0.02%
2023/09/12	0.1	46.45	0	0.00	46.65	0.1	16,622	0.00%
2023/09/11	1	46.25	32	46.35	46.55	-31	16,620	-0.19%
2023/09/08	0	45.80	8.5	45.84	46.30	-8.5	16,744	-0.05%
2023/09/07	4	45.60	0	0.00	45.70	4	17,001	0.02%
2023/09/06	1.1	46.32	1	46.50	45.80	0.1	17,246	0.00%
2023/09/05	1.1	46.45	3	46.55	46.45	-2	17,354	-0.01%
2023/09/01	0	0.00	11	46.54	46.60	-11	18,058	-0.06%
2023/08/31	2	45.78	1	45.60	45.60	1	17,967	0.01%
2023/08/30	0	0.00	312	45.98	46.10	-312	18,138	-1.72%	大賣/鉅額交易
2023/08/29	300	45.89	0	0.00	46.05	300	18,240	1.64%	大買/鉅額交易
2023/08/28	0	0.00	2	45.28	45.40	-2	18,361	-0.01%
2023/08/25	1	44.60	8	44.55	44.50	-7	19,481	-0.04%
2023/08/24	1.1	44.31	2	44.50	44.65	-0.9	19,716	0.00%
2023/08/23	1.1	44.80	1	44.70	44.70	0.1	20,015	0.00%
2023/08/22	3	45.07	1	44.85	45.00	2	20,119	0.01%
2023/08/21	0.1	45.30	0	0.00	45.40	0.1	20,286	0.00%
2023/08/17	7	44.98	0	0.00	45.30	7	20,594	0.03%
2023/08/16	5.1	45.20	9	44.87	45.10	-3.9	20,645	-0.02%
2023/08/15	1	45.35	50	45.35	45.40	-49	21,046	-0.23%
2023/08/14	6.1	45.34	13.9	45.08	45.40	-7.8	21,344	-0.04%
2023/08/11	6.1	46.64	5	46.45	46.45	1.1	21,395	0.00%
2023/08/10	4	46.50	3	46.55	46.60	1	21,437	0.00%
2023/08/09	2	46.46	10	46.60	46.45	-8	21,514	-0.04%
2023/08/08	6.1	46.89	4.1	47.10	47.05	2.1	21,727	0.01%
2023/08/07	0	46.45	0	0.00	46.45	0	21,777	0.00%
2023/08/04	1	46.50	6	46.44	46.30	-5	21,795	-0.02%
2023/08/02	55.3	46.35	19	46.22	46.20	36.3	21,721	0.17%
2023/08/01	25	46.83	43.4	46.39	47.25	-18.4	21,359	-0.09%
2023/07/31	0	0.00	12	46.11	45.75	-12	20,808	-0.06%
2023/07/28	23	45.70	0	0.00	45.75	23	20,486	0.11%
2023/07/27	7	45.98	1	45.95	46.00	6	20,452	0.03%
2023/07/26	8.3	45.17	102	45.30	45.35	-93.8	20,136	-0.47%	大賣/
2023/07/24	3	44.13	0	0.00	44.20	3	19,925	0.02%
2023/07/21	4.8	44.47	0	0.00	44.40	4.8	20,007	0.02%
2023/07/20	0	0.00	2	44.75	44.75	-2	20,025	-0.01%
2023/07/19	1	44.70	2	44.85	44.50	-1	19,914	-0.01%
2023/07/18	4	45.28	11.1	44.95	45.05	-7.1	19,807	-0.04%
2023/07/17	3	44.75	17.5	44.54	45.00	-14.5	19,538	-0.07%
2023/07/13	3	43.72	1	43.70	43.60	2	19,219	0.01%
2023/07/12	5	43.75	61.8	43.85	44.00	-56.8	19,104	-0.30%
2023/07/11	6	43.74	22	43.65	43.60	-16	19,068	-0.08%
2023/07/10	6	42.93	27.2	42.85	42.65	-21.2	19,014	-0.11%
2023/07/07	5	42.14	20	42.15	42.25	-15	18,995	-0.08%
2023/07/06	8.1	42.83	2	42.85	42.50	6.1	18,948	0.03%
2023/07/05	0	0.00	20	43.40	43.20	-20	18,679	-0.11%
2023/07/04	4.1	43.16	0	0.00	43.05	4.1	18,804	0.02%
2023/07/03	0	0.00	1	43.30	43.30	-1	18,884	-0.01%
2023/06/30	12.1	43.28	2	43.15	43.15	10.1	19,065	0.05%
2023/06/29	7.1	43.60	47	43.74	43.40	-39.9	19,023	-0.21%
2023/06/28	10	43.56	8.8	43.60	43.65	1.2	18,959	0.01%
2023/06/27	16	43.98	2	44.15	44.15	14	18,865	0.07%
2023/06/26	23.8	44.12	1	44.10	44.05	22.8	18,810	0.12%
2023/06/21	2	44.30	3.4	44.39	44.40	-1.4	18,796	-0.01%
2023/06/20	10	44.10	63	44.22	44.35	-53	18,939	-0.28%
2023/06/19	4	43.78	2.2	43.91	43.90	1.9	19,245	0.01%
2023/06/16	7	44.17	4.6	44.18	43.90	2.4	19,296	0.01%
2023/06/15	7	44.34	0	0.00	44.35	7	19,510	0.04%
2023/06/14	1.6	44.60	3	44.58	44.60	-1.4	19,815	-0.01%
2023/06/13	18	44.09	0	0.00	44.10	18	20,165	0.09%
2023/06/12	5.1	44.31	1.1	44.78	44.05	4.1	20,040	0.02%
2023/06/09	14.4	44.50	2	44.60	44.60	12.4	20,220	0.06%
2023/06/08	27.2	44.79	4	44.59	44.60	23.2	20,265	0.11%
2023/06/07	9	45.07	1.4	45.23	45.40	7.6	20,307	0.04%
2023/06/06	7	45.16	8	45.31	45.25	-1	20,210	0.00%
2023/06/05	3.1	45.31	47	45.48	45.25	-43.9	20,213	-0.22%
2023/06/02	5	44.25	3	44.25	44.45	2	19,891	0.01%
2023/06/01	3.8	44.13	13	44.41	44.00	-9.2	19,911	-0.05%
2023/05/31	3	44.40	1	44.65	44.30	2	19,733	0.01%
2023/05/30	15	44.71	13	44.84	44.50	2	18,585	0.01%
2023/05/29	0	0.00	6	45.20	44.75	-6	18,760	-0.03%
2023/05/26	2	44.20	0	0.00	43.90	2	18,509	0.01%
2023/05/25	10.1	44.21	1	44.10	44.05	9	18,466	0.05%
2023/05/24	5.1	44.41	1	44.60	44.80	4.1	18,428	0.02%
2023/05/23	5.1	45.20	2	44.93	44.80	3.1	18,451	0.02%
2023/05/22	5.9	45.36	16	45.26	45.15	-10.1	18,615	-0.05%
2023/05/19	11.1	45.08	10	44.95	45.15	1.1	18,867	0.01%
2023/05/18	4	44.35	15	44.29	44.40	-11	18,393	-0.06%
2023/05/17	6	43.62	27	43.61	43.95	-21	18,294	-0.11%
2023/05/16	2	43.75	8	43.48	43.60	-6	18,227	-0.03%
2023/05/15	1	43.20	4	43.24	43.35	-3	18,107	-0.02%
2023/05/12	2.4	42.92	6.1	42.93	42.65	-3.7	18,034	-0.02%
2023/05/11	10	43.65	15	43.49	43.70	-5	17,729	-0.03%
2023/05/10	1.1	43.19	3	43.50	43.05	-2	17,471	-0.01%
2023/05/09	0	0.00	10	43.35	43.50	-10	17,476	-0.06%
2023/05/08	5	42.90	0	0.00	43.05	5	17,565	0.03%
2023/05/04	0	0.00	0.4	42.40	42.50	-0.4	18,392	0.00%
2023/05/02	1.2	42.11	1	42.45	42.50	0.2	19,081	0.00%
2023/04/28	1	42.25	5	42.19	42.45	-4	19,559	-0.02%
2023/04/27	2	42.15	0	0.00	42.25	2	19,728	0.01%
2023/04/26	0.1	42.20	4	42.25	42.35	-4	19,928	-0.02%
2023/04/25	1.1	42.55	4.2	42.79	42.60	-3.1	20,081	-0.02%
2023/04/24	0	0.00	1	42.50	42.65	-1	20,163	0.00%
2023/04/20	3.5	42.77	1	42.85	42.95	2.5	20,474	0.01%
2023/04/19	13.4	42.84	0.1	42.75	42.75	13.3	21,138	0.06%
2023/04/18	3	42.98	13	42.96	43.10	-10	21,287	-0.05%
2023/04/17	11	43.09	0.1	43.05	43.20	10.9	21,528	0.05%
2023/04/14	5	43.10	10	42.94	43.15	-5	21,676	-0.02%
2023/04/13	1	42.55	5	42.65	42.60	-4	21,991	-0.02%
2023/04/11	2	42.48	6.2	42.52	42.65	-4.2	23,436	-0.02%
2023/04/10	0	0.00	1	42.65	42.55	-1	23,472	0.00%
2023/04/07	1	42.25	1	42.15	42.25	0	23,431	0.00%
2023/03/31	1	41.85	4	41.74	41.80	-3	23,594	-0.01%
2023/03/30	5.8	41.70	3	41.70	41.60	2.8	23,594	0.01%
2023/03/29	1	41.60	4.3	41.62	41.85	-3.3	23,677	-0.01%
2023/03/28	0	0.00	5	41.59	41.55	-5	23,992	-0.02%
2023/03/27	3.4	41.20	4	41.28	41.35	-0.6	24,166	0.00%
2023/03/24	2.8	41.39	0	0.00	41.30	2.8	24,527	0.01%
2023/03/23	2.5	41.40	5	41.20	41.55	-2.5	24,585	-0.01%
2023/03/22	12	41.22	1	41.00	41.35	11	24,551	0.04%
2023/03/21	5	40.98	13	40.55	40.75	-8	24,426	-0.03%
2023/03/20	6.3	40.31	4	40.34	40.20	2.3	24,598	0.01%
2023/03/17	18.4	41.08	1	41.05	41.00	17.4	24,387	0.07%
2023/03/16	10.3	40.69	16	40.64	40.50	-5.8	24,373	-0.02%
2023/03/15	8	41.79	5.9	41.76	41.50	2.1	24,276	0.01%
2023/03/14	4.4	41.68	2	41.75	41.55	2.4	24,661	0.01%
2023/03/13	3.2	42.13	5.6	42.29	42.30	-2.4	24,935	-0.01%
2023/03/10	8.1	42.82	7.3	42.78	42.70	0.7	25,078	0.00%
2023/03/09	1	43.60	5	43.70	43.65	-4	25,129	-0.02%
2023/03/08	0	0.00	0.1	43.75	43.75	-0.1	25,940	0.00%
2023/03/07	9	43.66	0	0.00	43.75	9	26,525	0.03%
2023/03/06	5	43.70	0	0.00	43.60	5	26,702	0.02%
2023/03/03	0.2	43.02	5	42.95	42.90	-4.9	26,792	-0.02%
2023/03/01	109.6	42.81	22	43.14	42.75	87.6	27,137	0.32%	大買/
2023/02/24	1.1	43.31	0	0.00	43.45	1.1	26,962	0.00%
2023/02/23	1	43.40	0	0.00	43.30	1	26,909	0.00%
2023/02/22	3	43.25	5	43.25	43.35	-2	26,842	-0.01%
2023/02/21	1.1	43.90	12.3	43.73	43.85	-11.2	26,799	-0.04%
2023/02/20	2	44.38	2	44.40	44.45	0	26,879	0.00%
2023/02/17	5.1	43.85	1	43.75	44.00	4.1	26,840	0.02%
2023/02/16	9	43.18	3	43.20	43.05	6	26,950	0.02%
2023/02/15	7.9	43.15	2	43.35	42.95	5.9	27,722	0.02%
2023/02/14	9	43.37	0	0.00	43.60	9	27,665	0.03%
2023/02/13	2.7	42.52	15	42.32	42.90	-12.3	27,674	-0.04%
2023/02/10	0	0.00	19.1	42.52	42.65	-19.1	27,777	-0.07%
2023/02/09	1.1	42.65	0	0.00	42.60	1.1	27,815	0.00%
2023/02/08	7.1	42.85	7	42.90	42.85	0.1	27,871	0.00%
2023/02/07	2	42.83	4	42.85	42.80	-2	27,990	-0.01%
2023/02/06	15.1	42.66	1	43.05	42.65	14.1	28,020	0.05%
2023/02/03	9.9	43.50	3.3	43.85	43.30	6.5	27,859	0.02%
2023/02/02	5.2	43.90	9.1	43.92	44.05	-3.9	27,739	-0.01%
2023/02/01	7.1	42.86	20	42.91	43.00	-12.9	27,346	-0.05%
2023/01/31	0	0.00	8	42.67	42.55	-8	27,273	-0.03%
2023/01/30	2	42.45	14	42.62	42.70	-12	27,171	-0.04%
2023/01/17	1	41.65	1.1	42.05	42.00	-0.1	26,752	0.00%
2023/01/16	2.6	41.91	3	41.95	41.75	-0.4	26,590	0.00%
2023/01/13	3	41.90	10.7	41.92	41.80	-7.7	27,003	-0.03%
2023/01/12	0	0.00	12	41.72	41.70	-12	27,100	-0.04%
2023/01/11	2	41.45	1	41.55	41.40	1	27,226	0.00%
2023/01/10	10.6	41.64	5	41.78	41.70	5.6	27,398	0.02%
2023/01/09	2	41.98	15.8	41.72	42.00	-13.8	27,590	-0.05%
2023/01/06	0	0.00	6.6	40.57	40.75	-6.6	27,378	-0.02%
2023/01/05	3	40.12	2.1	40.21	40.25	0.9	28,347	0.00%
2023/01/04	2	39.98	6.1	39.97	39.95	-4.1	28,290	-0.01%
2023/01/03	14	39.90	0.7	40.00	39.95	13.3	28,532	0.05%
2022/12/30	15	39.98	51	40.00	40.00	-36	28,201	-0.13%
2022/12/29	1	40.20	0	0.00	40.10	1	26,812	0.00%
2022/12/28	1	40.70	2	40.95	40.65	-1	27,146	0.00%
2022/12/27	7	41.11	1	41.25	41.15	6	27,356	0.02%
2022/12/26	1.1	41.15	2.2	41.07	41.00	-1.2	27,657	0.00%
2022/12/23	3	41.17	16	40.96	41.15	-13	28,154	-0.05%
2022/12/22	1.1	40.10	3.9	40.07	40.40	-2.8	28,137	-0.01%
2022/12/21	8.6	40.00	6.1	40.02	40.00	2.5	28,540	0.01%
2022/12/20	5.1	40.00	5	40.03	40.15	0.1	28,645	0.00%
2022/12/19	5	40.50	8	40.21	40.15	-3	28,562	-0.01%
2022/12/16	8	40.25	2	40.25	40.20	6	28,483	0.02%
2022/12/15	16.1	40.56	7	40.49	40.60	9.1	28,536	0.03%
2022/12/14	8.2	41.02	0	0.00	40.90	8.2	28,476	0.03%
2022/12/13	4	40.83	1	40.85	40.95	3	28,389	0.01%
2022/12/12	12	40.34	6.5	40.91	41.00	5.5	28,282	0.02%
2022/12/09	24	41.09	2.9	41.07	41.10	21.1	28,268	0.07%
2022/12/08	12.2	41.12	12	41.01	40.75	0.2	28,141	0.00%
2022/12/07	3	41.50	22	41.64	41.40	-19	28,225	-0.07%
2022/12/06	13.7	41.75	15	42.05	41.40	-1.4	28,216	0.00%
2022/12/05	19.7	42.95	13.2	42.91	42.85	6.5	27,965	0.02%
2022/12/02	12	43.85	3	44.00	44.00	9	27,585	0.03%
2022/12/01	22	44.18	8.1	44.24	44.15	13.9	27,673	0.05%
2022/11/30	23.2	43.65	7.4	43.66	43.55	15.8	27,240	0.06%
2022/11/29	4.5	42.64	12	42.72	43.45	-7.5	26,436	-0.03%
2022/11/28	1	41.95	1	42.20	42.00	0	26,038	0.00%
2022/11/25	2	42.68	0	0.00	42.55	2	26,098	0.01%
2022/11/24	3.1	42.63	4.3	42.71	42.55	-1.2	26,129	0.00%
2022/11/23	6	42.67	4	42.58	42.75	2	26,779	0.01%
2022/11/22	6	42.05	2	42.15	42.20	4	26,833	0.01%
2022/11/21	5	42.00	1	41.90	42.10	4	26,610	0.02%
2022/11/18	5	41.90	2	42.03	41.90	3	26,485	0.01%
2022/11/17	5.1	41.37	0	0.00	41.55	5.1	26,412	0.02%
2022/11/16	3.1	41.79	1.5	42.02	41.70	1.6	26,379	0.01%
2022/11/15	1.1	41.99	13	42.15	42.40	-11.9	26,222	-0.05%
2022/11/14	3	41.85	20	41.98	41.75	-17	25,892	-0.07%
2022/11/11	7.1	41.46	23.9	41.44	41.90	-16.8	25,414	-0.07%
2022/11/10	0.6	39.92	2	39.83	39.65	-1.4	24,727	-0.01%
2022/11/09	0.2	40.20	13	40.09	40.15	-12.9	24,595	-0.05%
2022/11/08	3	39.55	10.1	39.75	39.70	-7.1	24,398	-0.03%
2022/11/07	8.3	39.23	13	39.28	39.55	-4.8	24,294	-0.02%
2022/11/04	1	38.60	20	38.93	38.95	-19	24,403	-0.08%
2022/11/03	1	38.45	4	38.59	38.85	-3	24,406	-0.01%
2022/11/02	2.3	38.07	1	38.35	38.50	1.3	24,309	0.01%
2022/11/01	1	38.10	0	0.00	38.10	1	24,291	0.00%
2022/10/31	8	38.12	21.9	38.12	37.80	-13.9	24,394	-0.06%
2022/10/28	5.1	38.18	1	38.25	38.25	4.1	24,292	0.02%
2022/10/27	11	38.83	10	38.90	38.50	1	24,119	0.00%
2022/10/26	2	38.35	9.1	38.26	38.50	-7.1	24,305	-0.03%
2022/10/25	29	37.28	6.1	37.40	37.50	22.9	24,108	0.10%
2022/10/24	5.2	37.03	59	37.04	37.00	-53.8	24,068	-0.22%
2022/10/21	134.4	36.85	4	37.04	36.55	130.4	24,012	0.54%	大買/鉅額交易
2022/10/20	12	37.45	13	37.70	37.85	-1	23,418	0.00%
2022/10/19	2	38.23	11	38.26	38.30	-9	23,093	-0.04%
2022/10/18	11.5	37.78	2	37.80	38.15	9.5	22,896	0.04%
2022/10/17	15	37.16	6	37.34	37.65	9	22,912	0.04%
2022/10/14	10.1	37.85	2	38.05	37.65	8.1	22,757	0.04%
2022/10/13	133	38.16	62	37.59	37.45	71	22,489	0.32%	大買/
2022/10/12	10	39.31	3.7	39.61	39.55	6.3	21,438	0.03%
2022/10/11	11.5	39.67	1	39.90	39.60	10.5	21,428	0.05%
2022/10/07	7	40.54	0	0.00	40.50	7	21,263	0.03%
2022/10/06	4	40.78	2	40.60	40.80	2	21,251	0.01%
2022/10/05	3	41.00	21	40.68	40.75	-18	21,353	-0.08%
2022/10/04	5.4	39.26	1	39.55	39.55	4.4	21,088	0.02%
2022/10/03	23.1	39.14	1	39.15	39.00	22.1	20,804	0.11%
2022/09/30	16	39.52	0	0.00	39.95	16	20,796	0.08%
2022/09/29	6	39.93	1	39.80	40.15	5	20,805	0.02%
2022/09/28	26.4	40.07	3	39.95	39.80	23.4	20,810	0.11%
2022/09/27	8	41.08	0.5	41.75	40.95	7.5	20,639	0.04%
2022/09/26	2	41.45	14	41.41	41.50	-12	21,366	-0.06%
2022/09/23	1.2	41.62	0	0.00	42.10	1.2	21,834	0.01%
2022/09/22	12.2	41.60	0.6	42.00	41.65	11.5	22,219	0.05%
2022/09/21	15	42.77	0	0.00	42.55	15	22,120	0.07%
2022/09/20	11	43.06	0	0.00	43.05	11	22,130	0.05%
2022/09/19	0	0.00	1	42.80	42.75	-1	22,164	0.00%
2022/09/16	1.2	42.91	0	0.00	42.80	1.2	22,159	0.01%
2022/09/15	4.1	43.06	0	0.00	43.10	4.1	22,064	0.02%
2022/09/14	17.1	42.85	1	42.80	42.85	16.1	22,111	0.07%
2022/09/13	9.4	43.84	0	0.00	43.65	9.4	22,175	0.04%
2022/09/12	12	43.87	2	43.90	44.05	10	22,134	0.05%
2022/09/08	8.3	43.24	10	43.33	43.15	-1.8	22,224	-0.01%
2022/09/07	35.2	43.47	0	0.00	43.15	35.2	22,064	0.16%
2022/09/06	4	44.53	1	44.50	44.25	3	21,669	0.01%
2022/09/05	2.2	44.14	3	44.07	44.05	-0.8	21,726	0.00%
2022/09/02	8.2	44.15	0	0.00	44.05	8.2	21,799	0.04%
2022/09/01	8	44.21	0	0.00	44.55	8	21,565	0.04%
2022/08/31	4	44.45	0	0.00	44.55	4	21,355	0.02%
2022/08/30	19.1	44.66	0	0.00	44.45	19.1	21,176	0.09%
2022/08/29	19	45.47	0	0.00	45.60	19	20,453	0.09%
2022/08/26	2	46.85	4	46.89	46.75	-2	20,276	-0.01%
2022/08/25	2	46.55	3	46.52	46.55	-1	20,411	0.00%
2022/08/24	12.1	46.32	0	0.00	46.35	12.1	20,674	0.06%
2022/08/23	10.6	46.38	0	0.00	46.35	10.6	21,202	0.05%
2022/08/22	16.1	47.03	0	0.00	46.85	16.1	21,431	0.07%
2022/08/19	5	47.13	0	0.00	47.50	5	21,698	0.02%
2022/08/18	10	47.10	0	0.00	47.25	10	22,138	0.05%
2022/08/17	0	0.00	1	47.30	47.45	-1	22,675	0.00%
2022/08/15	21	47.25	5	47.36	47.30	16	22,986	0.07%
2022/08/12	0.5	47.26	4	47.11	47.25	-3.5	23,091	-0.02%
2022/08/11	6	47.16	0	47.10	47.20	6	23,318	0.03%
2022/08/10	0	0.00	1	46.20	46.40	-1	23,541	0.00%
2022/08/09	1.3	46.18	5	46.22	46.10	-3.8	23,832	-0.02%
2022/08/08	1	45.50	1	46.15	46.15	0	24,081	0.00%
2022/08/05	2	45.58	14	45.67	45.75	-12	24,454	-0.05%
2022/08/04	0.2	45.00	0	0.00	44.85	0.2	24,900	0.00%
2022/08/03	0.1	44.90	6	44.83	44.95	-5.9	25,328	-0.02%
2022/08/02	31.2	44.71	0	0.00	44.85	31.2	25,763	0.12%
2022/08/01	22.3	45.31	3	45.42	45.45	19.3	25,797	0.07%
2022/07/29	10	45.58	1	45.80	45.50	9	25,923	0.03%
2022/07/28	2	45.53	16	45.56	45.80	-14	26,137	-0.05%
2022/07/27	2	45.15	0	0.00	45.25	2	26,025	0.01%
2022/07/26	0	0.00	10.2	45.70	45.60	-10.2	25,939	-0.04%
2022/07/25	0	0.00	53	45.30	45.55	-53	25,920	-0.20%
2022/07/22	6	45.05	42.1	44.96	45.00	-36.1	26,096	-0.14%
2022/07/21	5.1	44.38	3	44.70	45.05	2.1	25,997	0.01%
2022/07/20	4.1	45.17	20	45.46	44.90	-15.9	25,840	-0.06%
2022/07/19	0.1	45.15	0	0.00	44.95	0.1	25,852	0.00%
2022/07/18	0.3	45.30	22	44.76	45.20	-21.8	25,908	-0.08%
2022/07/15	22.1	44.29	16	44.35	44.15	6.1	25,818	0.02%
2022/07/14	11	45.10	2	45.50	45.00	9	25,713	0.04%
2022/07/13	1.3	45.50	4.1	45.32	45.50	-2.8	25,681	-0.01%
2022/07/12	11.1	43.98	3	44.43	43.80	8.1	25,547	0.03%
2022/07/11	0.3	45.15	7	45.04	45.05	-6.7	25,405	-0.03%
2022/07/08	5	44.95	1	45.05	44.80	4	25,391	0.02%
2022/07/07	9.1	44.84	20	44.87	45.05	-10.9	25,204	-0.04%
2022/07/06	35.3	45.95	2	45.53	44.95	33.3	24,767	0.13%
2022/07/05	6	46.25	11	46.73	46.75	-5	24,464	-0.02%
2022/07/04	31.4	45.54	5	45.50	45.50	26.4	24,130	0.11%
2022/07/01	47.1	50.60	7	49.96	49.70	40.1	23,435	0.17%
2022/06/30	14.5	51.57	5	51.28	50.90	9.5	22,938	0.04%
2022/06/29	5	52.60	1	52.90	52.80	4	22,573	0.02%
2022/06/28	0	0.00	2	53.85	53.80	-2	22,282	-0.01%
2022/06/27	0	0.00	12	53.82	53.50	-12	22,246	-0.05%
2022/06/24	2	53.70	1	53.70	53.40	1	22,146	0.00%
2022/06/23	7	52.49	23	52.59	53.00	-16	22,070	-0.07%
2022/06/22	4	53.45	2	53.55	53.00	2	21,859	0.01%
2022/06/21	0	54.20	15	54.07	54.20	-15	21,818	-0.07%
2022/06/20	3	52.00	5	52.34	51.80	-2	21,646	-0.01%
2022/06/17	0.1	53.10	32	53.07	53.00	-32	21,328	-0.15%
2022/06/14	7.1	53.60	5	53.58	53.40	2.1	21,655	0.01%
2022/06/13	5.4	53.37	5	53.66	53.80	0.4	21,737	0.00%
2022/06/10	1	54.80	5	54.70	54.80	-4	21,637	-0.02%
2022/06/09	2	54.70	1	54.90	54.80	1	21,695	0.00%
2022/06/08	5	54.92	5	54.92	54.80	0	21,644	0.00%
2022/06/07	7.1	54.73	4	54.90	54.80	3.1	21,762	0.01%
2022/06/06	11	54.75	0	0.00	54.80	11	21,784	0.05%
2022/06/02	3	54.17	7	54.60	54.50	-4	22,417	-0.02%
2022/06/01	16.3	54.81	7	54.86	54.70	9.3	22,979	0.04%
2022/05/31	10.1	54.40	23	54.81	55.70	-12.9	22,896	-0.06%
2022/05/30	6	53.88	12.1	53.66	54.00	-6.1	22,429	-0.03%
2022/05/27	10	52.29	11	52.35	52.60	-1	22,288	0.00%
2022/05/26	7	51.56	33	52.06	51.50	-26	22,215	-0.12%
2022/05/25	17.4	51.22	7	51.16	51.40	10.4	22,592	0.05%
2022/05/24	19.1	52.22	34	52.23	52.00	-15	22,536	-0.07%
2022/05/23	26	52.36	30	52.40	52.30	-4	22,330	-0.02%
2022/05/20	3	53.07	9	53.24	52.90	-6	22,422	-0.03%
2022/05/19	15	52.79	0	0.00	52.70	15	22,386	0.07%
2022/05/18	5.1	54.35	27	53.36	54.10	-22	22,267	-0.10%
2022/05/17	31.3	52.64	3	53.30	52.60	28.3	22,037	0.13%
2022/05/16	9.1	53.14	4	54.00	53.20	5.1	21,829	0.02%
2022/05/13	2.2	54.01	10.1	54.60	54.30	-7.8	21,687	-0.04%
2022/05/12	41.2	54.89	18.1	54.40	54.10	23	21,631	0.11%
2022/05/11	26.6	56.60	1	56.10	56.20	25.6	21,071	0.12%
2022/05/10	27.7	57.74	7	57.69	58.00	20.7	20,754	0.10%
2022/05/09	7.9	58.91	10	58.85	58.70	-2.1	20,458	-0.01%
2022/05/06	3	61.10	17	61.32	61.20	-14	20,385	-0.07%
2022/05/05	42.4	62.59	19	62.49	62.30	23.4	20,764	0.11%
2022/05/04	3	62.57	8	62.70	62.90	-5	20,627	-0.02%
2022/05/03	12	62.47	5.2	62.03	62.30	6.8	21,465	0.03%
2022/04/29	1	62.60	10	62.48	62.50	-9	21,850	-0.04%
2022/04/28	9.2	61.66	1	61.80	62.10	8.2	22,381	0.04%
2022/04/27	31.1	62.25	58	62.41	62.00	-26.9	22,558	-0.12%
2022/04/26	1.3	63.68	5	63.60	64.00	-3.8	22,855	-0.02%
2022/04/25	5	62.98	25	63.55	63.80	-20	23,163	-0.09%
2022/04/22	2	63.30	5	63.76	64.20	-3	23,431	-0.01%
2022/04/21	10.1	63.30	0	0.00	63.90	10.1	24,414	0.04%
2022/04/20	0	0.00	2.5	63.02	63.90	-2.5	25,839	-0.01%
2022/04/19	0.1	63.20	1.1	63.77	62.70	-1	26,378	0.00%
2022/04/18	4	62.98	2	62.85	62.80	2	27,777	0.01%
2022/04/15	2	64.05	1	64.20	64.00	1	27,751	0.00%
2022/04/14	5.1	64.90	8	64.88	64.70	-3	27,884	-0.01%
2022/04/13	0	0.00	9	65.32	65.40	-9	27,974	-0.03%
2022/04/12	3.2	64.53	3	64.90	64.90	0.2	27,981	0.00%
2022/04/11	6.3	64.67	4	65.43	64.80	2.3	28,013	0.01%
2022/04/08	7	64.89	5.4	64.99	65.00	1.6	28,067	0.01%
2022/04/07	8.1	65.10	1	64.80	64.80	7.1	28,116	0.03%
2022/04/06	2.1	65.00	5	65.12	65.50	-3	28,488	-0.01%
2022/04/01	6	64.27	12	64.48	65.00	-6	28,650	-0.02%
2022/03/31	2.1	64.50	2	64.60	64.50	0	28,580	0.00%
2022/03/30	4	64.30	57	64.25	64.40	-53	28,688	-0.18%
2022/03/29	4	63.80	3	63.67	63.80	1	28,632	0.00%
2022/03/28	9.3	62.85	5	63.24	63.30	4.3	28,632	0.01%
2022/03/25	13.1	63.62	6	63.70	63.50	7.1	28,679	0.02%
2022/03/24	46.1	63.88	1	64.10	64.30	45	28,745	0.16%
2022/03/23	4	64.87	8.3	64.49	64.80	-4.3	28,715	-0.01%
2022/03/22	1.1	63.40	1	63.60	63.60	0.1	28,460	0.00%
2022/03/21	2	63.30	7	63.43	63.60	-5	28,562	-0.02%
2022/03/18	2.8	63.64	33	63.33	63.30	-30.2	28,550	-0.11%
2022/03/17	20	63.00	17.1	62.98	63.10	2.9	28,392	0.01%
2022/03/16	1.1	61.89	52	61.51	62.00	-50.9	28,028	-0.18%
2022/03/15	6	61.12	13.1	61.13	61.30	-7	27,888	-0.03%
2022/03/14	3.2	61.20	4.2	61.13	61.20	-1.1	27,942	0.00%
2022/03/11	53	60.32	5	60.38	60.30	48	28,019	0.17%
2022/03/10	2	60.00	20.1	60.15	60.30	-18.1	28,069	-0.06%
2022/03/09	3	59.13	5	59.00	59.00	-2	27,951	-0.01%
2022/03/08	51.7	58.47	21.2	58.19	58.50	30.5	27,980	0.11%
2022/03/07	24.8	59.17	64.8	59.12	59.40	-40	27,493	-0.15%
2022/03/04	36.3	61.39	3.8	61.29	61.20	32.4	27,369	0.12%
2022/03/03	1.1	62.11	1	62.20	62.10	0.1	27,473	0.00%
2022/03/02	62.1	61.97	0	0.00	62.00	62.1	28,000	0.22%
2022/03/01	13.2	62.20	109.3	61.68	62.60	-96.1	28,021	-0.34%	大賣/
2022/02/25	80.6	62.13	104.3	62.31	62.30	-23.7	27,836	-0.09%	大賣/
2022/02/24	7.4	62.79	17.7	63.01	63.00	-10.3	27,194	-0.04%
2022/02/23	0.1	63.80	0	0.00	63.70	0.1	26,972	0.00%
2022/02/22	22.6	63.61	30	63.60	63.70	-7.4	27,302	-0.03%
2022/02/21	2.1	64.21	0	0.00	64.60	2.1	27,870	0.01%
2022/02/18	1.3	64.20	7	64.34	64.60	-5.8	28,908	-0.02%
2022/02/17	4.2	64.49	0.7	64.70	64.70	3.5	28,921	0.01%
2022/02/16	28.1	64.57	5.1	64.60	64.80	22.9	29,058	0.08%
2022/02/15	14	64.55	36.3	64.33	64.30	-22.3	29,080	-0.08%
2022/02/14	24.7	63.94	14.1	63.89	64.20	10.6	28,997	0.04%
2022/02/11	4.1	65.40	8	65.43	65.60	-4	28,556	-0.01%
2022/02/10	13.1	65.42	1	65.50	65.80	12.1	28,542	0.04%
2022/02/09	1	66.10	8	66.00	66.00	-7	28,438	-0.02%
2022/02/08	3	65.80	2.1	65.59	66.00	0.9	28,310	0.00%
2022/02/07	8.2	65.02	11.1	65.42	65.70	-2.9	28,037	-0.01%
2022/01/26	1	63.50	7	63.36	63.30	-6	27,436	-0.02%
2022/01/25	27.2	62.91	20	62.84	63.00	7.2	27,281	0.03%
2022/01/24	5.4	63.84	0.2	64.53	64.30	5.2	26,533	0.02%
2022/01/21	15	64.60	4	64.90	64.40	11	26,308	0.04%
2022/01/20	14.1	65.20	10	65.52	65.80	4.1	25,817	0.02%
2022/01/19	18.2	66.07	7	66.04	66.10	11.2	25,418	0.04%
2022/01/18	55.2	66.50	17	66.88	66.90	38.2	25,119	0.15%
2022/01/17	75.3	67.08	25	66.87	66.50	50.3	24,722	0.20%
2022/01/14	37.4	67.61	94.3	67.63	67.70	-57	24,258	-0.23%
2022/01/13	52.5	66.31	81.8	66.16	67.40	-29.3	23,316	-0.13%
2022/01/12	23.2	64.49	33	64.62	64.70	-9.8	21,953	-0.04%
2022/01/11	22	63.83	60.3	63.81	64.50	-38.3	21,511	-0.18%
2022/01/10	0.4	62.10	20	62.00	62.10	-19.7	20,409	-0.10%
2022/01/07	1	62.20	0	0.00	62.00	1	20,966	0.00%
2022/01/06	1.1	61.99	1	61.70	62.00	0.1	20,926	0.00%
2022/01/05	1.4	61.80	10	61.90	61.90	-8.6	21,025	-0.04%
2022/01/04	5.4	61.80	180	61.80	62.00	-174.7	21,301	-0.82%	大賣/鉅額交易
2022/01/03	2.3	61.86	1	62.10	61.60	1.3	21,247	0.01%
2021/12/30	7.2	62.65	7.5	62.87	62.50	-0.3	21,312	0.00%
2021/12/29	11	63.02	64	62.96	63.00	-53	21,562	-0.25%
2021/12/28	16.1	62.16	15	62.19	62.30	1.1	21,270	0.01%
2021/12/27	0	0.00	5	61.34	61.30	-5	21,022	-0.02%
2021/12/24	5	61.10	6.1	61.15	61.10	-1.1	21,269	-0.01%
2021/12/23	13	60.48	20	60.30	60.50	-7	21,191	-0.03%
2021/12/22	6.1	60.27	0	0.00	60.30	6.1	21,569	0.03%
2021/12/21	0	0.00	38	60.40	60.30	-38	21,880	-0.17%
2021/12/20	6.1	60.10	5.9	60.00	59.90	0.3	22,127	0.00%
2021/12/17	1.1	60.41	0	0.00	60.50	1.1	22,128	0.00%
2021/12/16	10	60.10	3	60.30	60.30	7	22,181	0.03%
2021/12/15	1	59.90	21	59.90	59.80	-20	23,144	-0.09%
2021/12/14	0.2	60.30	7.2	60.29	60.20	-7.1	23,418	-0.03%
2021/12/13	2.6	60.82	70	60.97	60.70	-67.4	23,489	-0.29%
2021/12/10	0	60.60	41	60.57	60.50	-41	23,478	-0.17%
2021/12/09	102	60.58	50	60.92	60.70	52	23,745	0.22%	大買/
2021/12/08	231	60.90	0	0.00	60.70	231	24,282	0.95%	大買/鉅額交易
2021/12/07	12	59.95	10	60.19	60.70	2	24,250	0.01%
2021/12/06	7	59.93	50	59.90	60.00	-43	24,185	-0.18%
2021/12/03	61.1	59.90	100	60.11	59.90	-38.9	24,450	-0.16%
2021/12/02	102	59.46	50	59.40	59.50	52	24,487	0.21%	大買/
2021/12/01	1	59.32	6	59.52	59.90	-5	24,530	-0.02%
2021/11/30	22	59.50	23	59.58	60.00	-1	24,737	0.00%
2021/11/29	19.2	59.38	11	59.08	59.30	8.2	24,589	0.03%
2021/11/26	50.1	60.35	902	60.03	60.20	-851.9	24,564	-3.47%	大賣/鉅額交易
2021/11/25	12.5	61.18	3	61.67	61.60	9.5	24,616	0.04%
2021/11/24	16.6	61.19	8.1	61.70	61.10	8.4	25,499	0.03%
2021/11/23	1	61.20	1	61.00	60.80	0	26,165	0.00%
2021/11/22	22.1	61.23	45	61.12	61.10	-22.9	26,300	-0.09%
2021/11/19	42	61.99	118	62.84	61.80	-76	26,148	-0.29%	大賣/
2021/11/18	126	62.25	42.1	62.79	63.00	84	26,009	0.32%	大買/
2021/11/17	922.1	61.96	19.1	61.29	62.20	903	25,582	3.53%	大買/鉅額交易
2021/11/16	1	59.60	8	59.80	60.00	-7	24,753	-0.03%
2021/11/15	0.3	59.90	8	59.89	59.70	-7.7	25,028	-0.03%
2021/11/12	8	58.91	20	58.95	58.90	-12	25,037	-0.05%
2021/11/11	3.3	58.57	0.1	58.60	58.60	3.2	25,109	0.01%
2021/11/10	2	58.50	20	58.50	58.60	-18	25,537	-0.07%
2021/11/09	0	0.00	5	58.50	58.50	-5	25,888	-0.02%
2021/11/08	5	58.40	2	58.70	58.70	3	26,117	0.01%
2021/11/05	0.2	57.90	0	0.00	58.50	0.2	26,758	0.00%
2021/11/04	0	0.00	7	58.30	57.90	-7	26,864	-0.03%
2021/11/02	2	57.50	0	0.00	57.40	2	27,239	0.01%
2021/11/01	2	57.75	0	0.00	57.60	2	27,260	0.01%
2021/10/29	121	57.91	1	57.70	58.10	120	27,334	0.44%	大買/鉅額交易
2021/10/28	11	58.01	0	0.00	58.10	11	27,308	0.04%
2021/10/27	5.1	58.50	5	58.60	58.70	0.1	27,635	0.00%
2021/10/26	0	0.00	2	59.00	59.10	-2	27,866	-0.01%
2021/10/25	6	58.17	0.3	58.40	58.40	5.7	28,078	0.02%
2021/10/21	0	0.00	4	58.95	58.70	-4	29,638	-0.01%
2021/10/19	1.8	58.91	2	59.00	58.40	-0.3	31,486	0.00%
2021/10/18	2	59.00	3	58.97	58.70	-1	32,501	0.00%
2021/10/15	6	58.30	50	57.98	58.30	-44	32,787	-0.13%
2021/10/14	10	56.70	0	0.00	56.60	10	33,317	0.03%
2021/10/13	27	56.19	3	56.57	56.20	24	33,994	0.07%
2021/10/12	12.3	55.99	1	56.40	56.40	11.3	34,767	0.03%
2021/10/08	0	0.00	5	57.00	57.10	-5	35,161	-0.01%
2021/10/07	9	57.24	18	57.41	57.10	-9	35,822	-0.03%
2021/10/06	15	56.60	8	57.16	57.10	7	36,388	0.02%
2021/10/05	17	55.81	12	56.17	56.40	5	37,311	0.01%
2021/10/04	7.1	56.56	10.1	56.69	56.60	-3	37,369	-0.01%
2021/10/01	13	56.84	8	56.99	56.90	5	37,567	0.01%
2021/09/30	8	57.88	1	57.90	57.90	7	37,394	0.02%
2021/09/29	14.1	57.83	6	57.63	58.00	8.1	37,382	0.02%
2021/09/28	11	58.61	4	59.00	59.00	7	37,072	0.02%
2021/09/27	1	58.30	4	58.60	58.70	-3	36,833	-0.01%
2021/09/24	4	57.75	3	57.90	57.80	1	36,647	0.00%
2021/09/23	3	57.33	4	57.40	57.50	-1	36,726	0.00%
2021/09/22	59.1	56.67	11	56.88	56.80	48.1	36,863	0.13%
2021/09/17	9	58.99	2.9	59.31	58.90	6.1	35,916	0.02%
2021/09/16	2	59.95	1	59.60	59.70	1	35,754	0.00%
2021/09/15	26	59.41	6	59.23	59.50	20	35,725	0.06%
2021/09/14	5	60.22	2	59.90	59.80	3	36,050	0.01%
2021/09/13	2	60.20	62.3	59.60	59.90	-60.3	35,934	-0.17%
2021/09/10	0.3	59.20	3.1	59.29	59.20	-2.9	36,179	-0.01%
2021/09/09	0.1	58.20	0	0.00	58.70	0.1	36,410	0.00%
2021/09/08	9	58.28	8.8	58.52	58.50	0.2	36,458	0.00%
2021/09/07	33	59.12	5	59.02	59.20	28	36,413	0.08%
2021/09/06	9	59.54	5.1	59.20	59.20	3.9	36,440	0.01%
2021/09/03	5.1	59.37	78	59.86	59.60	-72.9	36,509	-0.20%
2021/09/02	28	58.18	9	58.73	58.70	19	36,261	0.05%
2021/09/01	2	59.35	2	59.30	59.20	0	36,128	0.00%
2021/08/31	40	58.98	186.1	59.02	59.60	-146.1	35,983	-0.41%	大賣/鉅額交易
2021/08/30	13.1	59.01	12.7	59.17	59.50	0.4	35,573	0.00%
2021/08/27	46	57.08	33.1	57.21	57.70	12.9	34,791	0.04%
2021/08/26	2	56.00	0	0.00	56.00	2	34,212	0.01%
2021/08/25	2.2	55.74	2	55.60	56.00	0.2	34,213	0.00%
2021/08/24	2.2	55.60	14	55.44	55.80	-11.8	34,194	-0.03%
2021/08/23	0	55.00	3	55.10	55.10	-3	34,292	-0.01%
2021/08/20	5	53.68	2	53.40	53.70	3	34,591	0.01%
2021/08/19	2.3	53.79	0	0.00	53.80	2.3	35,416	0.01%
2021/08/18	11	54.19	23	54.23	54.40	-12	35,187	-0.03%
2021/08/17	1	54.30	23	54.60	54.70	-22	35,285	-0.06%
2021/08/16	20	54.00	1	54.30	54.30	19	35,474	0.05%
2021/08/13	13.2	55.12	0	0.00	55.00	13.2	36,182	0.04%
2021/08/12	5	55.86	5	56.00	56.00	0	36,421	0.00%
2021/08/11	20.4	55.73	68	55.92	56.00	-47.6	37,296	-0.13%
2021/08/10	1	54.90	11	55.40	54.90	-10	37,950	-0.03%
2021/08/09	20.9	55.30	1.1	55.28	55.20	19.8	38,888	0.05%
2021/08/06	19	55.07	9	55.02	55.10	10	39,246	0.03%
2021/08/05	23	55.21	2.3	55.26	55.20	20.7	40,324	0.05%
2021/08/04	2	55.20	2.3	55.59	55.20	-0.3	42,419	0.00%
2021/08/03	6	55.12	4.2	55.26	55.40	1.8	44,489	0.00%
2021/08/02	1	54.40	37	55.37	55.80	-36	45,914	-0.08%
2021/07/30	9.2	54.22	1	54.40	54.30	8.2	46,113	0.02%
2021/07/29	42	54.11	40	53.87	54.80	2	46,829	0.00%
2021/07/28	123	53.65	67	53.45	53.80	56	47,764	0.12%	大買/
2021/07/27	12.1	55.29	116	55.21	55.00	-104	47,571	-0.22%	大賣/鉅額交易
2021/07/26	35.4	56.82	2,908	56.45	56.20	-2,872.6	48,078	-5.97%	大賣/鉅額交易
2021/07/23	8	59.95	57	60.09	60.30	-49	47,224	-0.10%
2021/07/22	610	60.23	284.4	60.00	60.10	325.6	46,760	0.70%	大買/大賣/鉅額交易
2021/07/21	1.1	58.10	28	58.28	58.30	-27	46,106	-0.06%
2021/07/20	42.1	58.33	27	58.16	57.90	15.1	46,010	0.03%
2021/07/19	78.4	60.14	31.5	60.03	59.70	46.9	45,057	0.10%
2021/07/16	1,154.5	59.56	95.4	59.36	59.80	1,059.1	44,842	2.36%	大買/鉅額交易
2021/07/15	647	58.13	23.1	58.07	58.10	623.9	44,376	1.41%	大買/鉅額交易
2021/07/14	166	56.87	30	57.11	57.00	136	44,314	0.31%	大買/鉅額交易
2021/07/13	44	56.65	12	56.59	56.10	32	44,523	0.07%
2021/07/12	693	56.92	42.1	56.44	55.70	650.9	44,050	1.48%	大買/鉅額交易
2021/07/09	44	53.91	1	53.80	53.80	43	43,356	0.10%
2021/07/08	2	54.30	8	54.33	54.40	-6	43,206	-0.01%
2021/07/07	2	53.75	18	53.80	54.00	-16	43,295	-0.04%
2021/07/06	0	0.00	56	54.29	54.10	-56	43,898	-0.13%
2021/07/05	17	54.17	21.6	54.11	54.20	-4.6	44,023	-0.01%
2021/07/02	0	0.00	2	54.10	53.90	-2	44,053	0.00%
2021/07/01	2	53.90	10	53.94	53.90	-8	44,129	-0.02%
2021/06/30	0	0.00	2	54.10	53.90	-2	44,225	0.00%
2021/06/29	13	53.67	3	53.70	53.70	10	44,258	0.02%
2021/06/28	0	0.00	11.2	54.29	54.30	-11.2	44,316	-0.03%
2021/06/25	1	54.30	10	54.38	54.30	-9	44,617	-0.02%
2021/06/24	43	53.66	0	0.00	53.80	43	44,881	0.10%
2021/06/23	20	53.70	8	53.71	54.10	12	45,398	0.03%
2021/06/22	0	0.00	3	52.70	52.60	-3	45,248	-0.01%
2021/06/21	13.1	52.08	3	52.13	52.00	10.1	45,507	0.02%
2021/06/18	9.1	53.58	7	53.50	53.60	2.1	45,701	0.00%
2021/06/17	6.5	53.75	3.1	54.03	54.00	3.5	45,680	0.01%
2021/06/16	2.1	54.05	0	0.00	54.30	2.1	46,507	0.00%
2021/06/15	2.1	54.59	30	54.30	54.30	-28	46,545	-0.06%
2021/06/11	0	0.00	51	54.60	54.50	-51	46,897	-0.11%
2021/06/10	2.1	54.11	5	54.60	54.70	-3	46,959	-0.01%
2021/06/09	8.1	54.10	1	54.30	54.30	7.1	47,718	0.01%
2021/06/08	3	54.77	1	54.70	54.80	2	48,075	0.00%
2021/06/07	14	54.23	26	54.43	54.70	-12	49,977	-0.02%
2021/06/04	8.5	55.00	29	54.99	55.00	-20.5	50,528	-0.04%
2021/06/03	10	55.81	53	56.12	55.80	-43	51,515	-0.08%
2021/06/02	8	55.81	9	55.90	56.30	-1	51,779	0.00%
2021/06/01	1	55.90	32.9	55.71	55.80	-31.9	51,618	-0.06%
2021/05/31	22.3	56.24	127	55.99	55.90	-104.7	51,771	-0.20%	大賣/鉅額交易
2021/05/28	3	54.17	20	55.04	55.50	-17	51,748	-0.03%
2021/05/27	14	53.39	4	54.03	54.40	10	51,388	0.02%
2021/05/26	8.4	54.22	2	54.30	54.40	6.4	51,390	0.01%
2021/05/25	98.1	54.34	7	54.50	54.30	91.1	52,113	0.17%
2021/05/24	25	53.56	6	53.55	53.90	19	52,112	0.04%
2021/05/21	77	54.04	12	54.79	54.20	65	52,164	0.12%
2021/05/20	3	53.77	2.5	53.41	53.30	0.5	51,138	0.00%
2021/05/19	19	54.12	58	54.22	54.30	-39	50,805	-0.08%
2021/05/18	3.1	52.63	116.4	53.40	53.50	-113.3	50,042	-0.23%	大賣/鉅額交易
2021/05/17	75.2	49.05	111	48.63	48.65	-35.8	49,415	-0.07%	大賣/
2021/05/14	47	51.61	42.9	51.29	51.50	4.1	48,429	0.01%
2021/05/13	50.7	51.20	19	51.27	51.10	31.7	47,837	0.07%
2021/05/12	183.5	52.27	33	52.70	52.30	150.5	46,707	0.32%	大買/鉅額交易
2021/05/11	227.2	57.97	169	56.38	56.60	58.2	44,799	0.13%	大買/大賣/
2021/05/10	137	57.84	33.4	57.84	58.20	103.6	42,722	0.24%	大買/鉅額交易
2021/05/07	0	0.00	57.2	55.00	55.10	-57.2	41,585	-0.14%
2021/05/06	13.1	54.50	20.1	55.12	54.40	-7	41,421	-0.02%
2021/05/05	12	51.92	269.5	53.95	53.60	-257.5	40,596	-0.63%	大賣/鉅額交易
2021/05/04	9.1	51.79	7	51.73	51.70	2.1	39,590	0.01%
2021/05/03	8	53.31	53	53.71	52.60	-45	38,914	-0.12%
2021/04/29	11.3	52.29	12	52.70	52.30	-0.7	38,083	0.00%
2021/04/28	26	53.21	2.1	53.09	53.00	23.9	37,858	0.06%
2021/04/27	30	52.57	6	52.68	52.90	24	37,854	0.06%
2021/04/26	2	52.20	65.7	52.08	52.10	-63.7	37,332	-0.17%
2021/04/23	9	50.71	18	50.80	50.90	-9	37,028	-0.02%
2021/04/22	3	51.30	44	50.67	50.70	-41	37,188	-0.11%
2021/04/21	8	50.77	4.1	50.90	50.90	3.9	36,739	0.01%
2021/04/20	9	51.19	30	51.21	51.40	-21	36,446	-0.06%
2021/04/19	56	50.79	26	51.36	51.60	30	36,139	0.08%
2021/04/16	3	49.38	1	49.85	49.85	2	35,728	0.01%
2021/04/15	5	49.30	40	49.59	49.80	-35	36,111	-0.10%
2021/04/14	0	48.50	25.4	48.52	48.55	-25.4	35,836	-0.07%
2021/04/13	7	49.23	16	49.34	49.00	-9	35,813	-0.03%
2021/04/12	43	48.78	22.3	48.96	48.80	20.7	35,490	0.06%
2021/04/08	1.1	47.71	1	47.65	47.65	0.1	34,974	0.00%
2021/04/07	2	47.80	15	47.65	48.00	-13	35,423	-0.04%
2021/04/06	21.1	48.19	29	48.03	48.00	-7.9	35,289	-0.02%
2021/04/01	1.1	48.09	5.8	47.94	47.95	-4.7	35,054	-0.01%
2021/03/31	8	48.24	0	0.00	47.95	8	34,785	0.02%
2021/03/30	1	47.55	9	47.86	48.00	-8	34,421	-0.02%
2021/03/29	37	47.96	12.1	47.99	48.00	24.9	34,025	0.07%
2021/03/26	6	47.34	7.8	47.55	47.60	-1.8	33,554	-0.01%
2021/03/25	3	46.70	18	46.63	46.85	-15	32,936	-0.05%
2021/03/24	4.1	46.46	6	46.53	46.50	-1.9	32,734	-0.01%
2021/03/23	2	46.83	43.3	46.65	46.80	-41.3	32,299	-0.13%
2021/03/22	20	45.35	7	45.53	45.60	13	31,355	0.04%
2021/03/19	55.6	44.72	23	44.84	44.60	32.6	31,210	0.10%
2021/03/18	32	45.50	4.2	45.76	45.45	27.8	30,492	0.09%
2021/03/17	12	45.88	2.3	45.82	45.80	9.7	30,786	0.03%
2021/03/16	10	46.31	14	46.35	46.45	-4	30,652	-0.01%
2021/03/15	8	46.69	5.1	46.90	46.70	2.9	30,476	0.01%
2021/03/12	12.4	45.74	10	45.73	45.90	2.4	29,745	0.01%
2021/03/11	36	46.10	32	46.19	45.75	4	29,369	0.01%
2021/03/10	7	44.34	2	44.43	44.55	5	27,637	0.02%
2021/03/09	114	43.65	13.7	44.04	44.30	100.3	27,111	0.37%	大買/
2021/03/08	1	42.75	10	42.80	42.90	-9	26,040	-0.03%
2021/03/05	0	0.00	45	42.40	42.55	-45	25,732	-0.17%
2021/03/04	112	42.47	10	42.48	42.35	102	26,329	0.39%	大買/鉅額交易
2021/03/03	0	0.00	31	42.49	42.55	-31	26,140	-0.12%
2021/03/02	11	42.10	221	42.50	41.90	-210	25,848	-0.81%	大賣/鉅額交易
2021/02/26	22	42.69	0	0.00	41.95	22	25,574	0.09%
2021/02/25	0.4	43.45	55.2	43.34	43.60	-54.8	24,484	-0.22%
2021/02/24	19	42.68	10	42.95	42.65	9	23,685	0.04%
2021/02/23	47	42.27	14.3	42.62	42.70	32.7	23,411	0.14%
2021/02/22	3	42.25	0	0.00	42.05	3	23,044	0.01%
2021/02/19	0.5	41.95	2	41.90	41.85	-1.5	23,212	-0.01%
2021/02/18	102.5	42.20	7	42.20	42.20	95.5	23,510	0.41%	大買/
2021/02/17	119	41.45	5	41.63	41.95	114	23,256	0.49%	大買/鉅額交易
2021/02/05	1	40.50	0.6	40.60	40.60	0.4	22,569	0.00%
2021/02/04	0	0.00	36	40.66	40.70	-36	22,690	-0.16%
2021/02/03	10	40.23	122.8	40.34	40.30	-112.8	23,248	-0.49%	大賣/鉅額交易
2021/02/02	95	40.23	2.3	40.31	40.30	92.7	23,781	0.39%
2021/02/01	3	39.97	0.2	40.05	39.90	2.8	23,619	0.01%
2021/01/29	17	39.96	0	0.00	39.90	17	23,454	0.07%
2021/01/28	7	40.13	2	40.05	40.10	5	23,051	0.02%
2021/01/27	0	0.00	0.4	40.62	40.50	-0.4	22,758	0.00%
2021/01/26	0	0.00	1	40.65	40.50	-1	22,636	0.00%
2021/01/25	0	0.00	4	41.00	41.00	-4	22,281	-0.02%
2021/01/22	3	40.70	0.6	40.60	40.55	2.4	22,278	0.01%
2021/01/21	9	40.81	0	0.00	40.65	9	22,163	0.04%
2021/01/20	32	40.80	5	40.80	40.65	27	22,023	0.12%
2021/01/19	1	41.35	1.4	41.32	41.35	-0.4	21,456	0.00%
2021/01/18	24	41.29	1	41.25	41.20	23	21,418	0.11%
2021/01/15	12	42.06	8	42.36	41.80	4	21,144	0.02%
2021/01/14	15	42.35	1	42.45	42.50	14	20,941	0.07%
2021/01/13	0	0.00	1	42.35	42.40	-1	20,773	0.00%
2021/01/12	25	42.26	4	42.25	42.30	21	20,539	0.10%
2021/01/11	24	42.91	9	43.09	42.60	15	20,111	0.07%
2021/01/08	16	42.24	19.4	42.42	42.85	-3.4	19,630	-0.02%
2021/01/07	1	41.70	4	41.85	41.90	-3	19,033	-0.02%
2021/01/06	27	41.96	5	41.80	41.55	22	18,772	0.12%
2021/01/05	6	42.10	14	42.09	42.10	-8	18,538	-0.04%
2021/01/04	4	42.20	5	42.05	42.05	-1	18,450	-0.01%
2020/12/31	1	42.30	14	42.46	42.25	-13	18,361	-0.07%
2020/12/30	0	0.00	45.2	42.06	42.20	-45.2	18,042	-0.25%
2020/12/29	50	41.35	0	0.00	41.35	50	17,439	0.29%
2020/12/28	0	0.00	7	41.19	41.30	-7	17,426	-0.04%
2020/12/25	0	0.00	9	41.14	41.15	-9	17,445	-0.05%
2020/12/24	3	41.20	19	41.12	41.00	-16	17,480	-0.09%
2020/12/22	1	41.30	3	41.32	41.05	-2	17,563	-0.01%
2020/12/21	0	0.00	1.3	41.32	41.55	-1.3	17,838	-0.01%
2020/12/18	2	41.13	12.1	41.35	41.20	-10.1	17,909	-0.06%
2020/12/17	0.9	41.30	5	41.29	41.35	-4.1	17,886	-0.02%
2020/12/16	1	41.40	2	41.35	41.55	-1	18,034	-0.01%
2020/12/15	4	40.98	1	41.50	41.10	3	18,107	0.02%
2020/12/14	6.1	41.68	8.2	42.00	41.80	-2.1	18,052	-0.01%
2020/12/11	22	41.94	9	42.02	41.95	13	17,874	0.07%
2020/12/10	1	41.25	5	41.38	41.45	-4	17,252	-0.02%
2020/12/09	0	0.00	7	40.74	41.00	-7	16,918	-0.04%
2020/12/08	0	0.00	7	40.53	40.95	-7	16,800	-0.04%
2020/12/07	10	40.80	0	0.00	40.95	10	16,625	0.06%
2020/12/04	10	40.39	0	0.00	40.75	10	16,401	0.06%
2020/12/03	5	40.50	0	0.00	40.30	5	16,082	0.03%
2020/12/02	1	40.55	0	0.00	40.50	1	15,847	0.01%
2020/12/01	12	40.45	0	0.00	40.70	12	15,754	0.08%
2020/11/30	14	40.82	0	0.00	40.40	14	15,706	0.09%
2020/11/27	2	41.38	10	41.40	41.35	-8	15,118	-0.05%
2020/11/26	0	0.00	9	41.46	41.50	-9	15,129	-0.06%
2020/11/25	5	41.65	8	41.68	41.45	-3	15,243	-0.02%
2020/11/24	0	0.00	2	41.55	41.50	-2	15,216	-0.01%
2020/11/23	5	41.57	0	0.00	41.70	5	15,219	0.03%
2020/11/20	22	41.03	6	41.35	41.30	16	15,158	0.11%
2020/11/19	5	41.55	2	41.60	41.50	3	15,078	0.02%
2020/11/18	12	41.80	2	41.80	41.80	10	14,889	0.07%
2020/11/17	12	41.39	22	41.42	41.50	-10	14,523	-0.07%
2020/11/16	5	40.90	16	40.85	40.95	-11	14,234	-0.08%
2020/11/13	6	40.55	5	40.50	40.55	1	14,240	0.01%
2020/11/12	67	40.58	1.8	40.53	40.55	65.2	14,160	0.46%
2020/11/11	16	40.96	66	40.91	41.25	-50	13,958	-0.36%
2020/11/10	5	40.25	18	40.35	40.40	-13	13,287	-0.10%
2020/11/09	1	39.50	5.1	39.55	39.60	-4.1	12,736	-0.03%
2020/11/06	4	39.18	2	39.18	39.30	2	12,766	0.02%
2020/11/05	0.7	39.22	0	0.00	39.20	0.7	12,944	0.01%
2020/11/04	0	0.00	15	39.04	39.15	-15	13,025	-0.12%
2020/11/03	0	0.00	2	38.75	38.90	-2	12,916	-0.02%
2020/11/02	1	38.35	5	38.30	38.65	-4	12,939	-0.03%
2020/10/30	1	38.30	0	0.00	38.40	1	12,953	0.01%
2020/10/29	5	38.15	0	0.00	38.15	5	12,795	0.04%
2020/10/28	9	38.46	0.8	38.60	38.60	8.2	12,906	0.06%
2020/10/26	1	38.65	11	38.94	38.95	-10	13,285	-0.08%
2020/10/23	3	38.50	0	0.00	38.60	3	13,364	0.02%
2020/10/22	2	38.50	1	38.40	38.50	1	13,557	0.01%
2020/10/21	7	38.31	1	38.50	38.40	6	13,560	0.04%
2020/10/16	8	38.16	0	0.00	38.15	8	13,761	0.06%
2020/10/15	18	38.30	0	0.00	38.20	18	13,918	0.13%
2020/10/14	0	0.00	3	38.70	38.60	-3	13,826	-0.02%
2020/10/13	1	38.45	21	38.40	38.45	-20	13,800	-0.14%
2020/10/12	9	38.47	0	0.00	38.60	9	13,841	0.07%
2020/10/08	2	38.45	0.5	38.60	38.45	1.5	13,875	0.01%
2020/10/07	0.1	38.80	0	0.00	38.60	0.1	13,829	0.00%
2020/10/05	4	38.51	0	0.00	38.45	4	14,007	0.03%
2020/09/30	3	38.90	5	38.85	38.60	-2	14,128	-0.01%
2020/09/29	0	0.00	2	38.60	38.70	-2	14,196	-0.01%
2020/09/28	2	38.40	0	0.00	38.55	2	14,372	0.01%
2020/09/25	8	38.11	0	0.00	38.10	8	14,579	0.05%
2020/09/24	36	38.18	10	38.30	38.00	26	14,574	0.18%
2020/09/23	9.6	38.75	11.3	38.76	39.00	-1.7	14,327	-0.01%
2020/09/22	5	38.95	0	0.00	39.00	5	14,432	0.03%
2020/09/21	16	39.35	1	39.40	39.10	15	14,877	0.10%
2020/09/18	6	39.51	0	0.00	39.50	6	14,881	0.04%
2020/09/17	16	39.72	0	0.00	39.65	16	14,810	0.11%
2020/09/15	0	0.00	10	40.00	40.10	-10	14,830	-0.07%
2020/09/14	5	39.90	1	40.00	40.10	4	14,989	0.03%
2020/09/11	2	39.80	0	0.00	39.90	2	15,115	0.01%
2020/09/10	1	39.55	1	39.75	39.75	0	15,285	0.00%
2020/09/09	2	39.20	1	39.40	39.45	1	15,487	0.01%
2020/09/08	4.1	39.38	0	0.00	39.55	4.1	15,642	0.03%
2020/09/07	7	39.38	0	0.00	39.35	7	15,853	0.04%
2020/09/04	17	39.46	0	0.00	39.45	17	16,308	0.10%
2020/09/02	11	39.55	2	39.53	39.55	9	16,465	0.05%
2020/09/01	14	39.75	0	0.00	39.85	14	16,564	0.08%
2020/08/31	15	39.89	1	39.80	39.85	14	16,599	0.08%
2020/08/28	6	39.96	0	0.00	39.95	6	16,722	0.04%
2020/08/27	15	40.15	2	40.20	40.00	13	17,168	0.08%
2020/08/26	7	40.25	0	0.00	40.55	7	17,279	0.04%
2020/08/25	0	0.00	4	40.45	40.50	-4	17,329	-0.02%
2020/08/24	0	0.00	3	39.90	39.90	-3	17,594	-0.02%
2020/08/21	2	39.80	9	39.88	39.85	-7	17,819	-0.04%
2020/08/20	25	39.90	0	0.00	39.80	25	17,855	0.14%
2020/08/19	4	40.81	7.7	40.77	40.55	-3.7	17,898	-0.02%
2020/08/18	0	0.00	0.1	40.55	40.60	-0.1	17,722	0.00%
2020/08/17	0	0.00	8	40.64	40.70	-8	17,842	-0.04%
2020/08/14	10	40.28	0	0.00	40.30	10	17,866	0.06%
2020/08/13	0.1	40.55	4	40.50	40.70	-3.9	17,963	-0.02%
2020/08/12	5	40.40	4	40.18	40.45	1	17,944	0.01%
2020/08/11	11	39.97	0	40.00	39.95	11	17,791	0.06%
2020/08/10	0	0.00	2	40.45	40.45	-2	17,663	-0.01%
2020/08/07	15	39.91	3	39.90	39.85	12	17,607	0.07%
2020/08/06	17	40.07	0	0.00	40.20	17	17,597	0.10%
2020/08/05	0.1	39.90	0	0.00	39.85	0.1	17,608	0.00%
2020/08/04	1	39.50	8	39.66	39.80	-7	17,688	-0.04%
2020/08/03	15	39.38	4	39.40	39.25	11	17,735	0.06%
2020/07/31	7	39.74	0	0.00	39.60	7	17,563	0.04%
2020/07/30	14.2	39.82	0	0.00	40.10	14.2	17,425	0.08%
2020/07/29	10	40.00	5	40.10	40.10	5	17,321	0.03%
2020/07/28	22	39.66	13	39.79	39.65	9	17,566	0.05%
2020/07/27	11	40.00	0	0.00	39.75	11	17,939	0.06%
2020/07/24	5	40.20	10	40.15	40.10	-5	18,009	-0.03%
2020/07/23	5	40.39	0	0.00	40.35	5	17,974	0.03%
2020/07/22	5	40.50	2	40.70	40.65	3	18,028	0.02%
2020/07/21	5	40.50	1	40.45	40.40	4	17,927	0.02%
2020/07/20	0	0.00	1	40.45	40.40	-1	17,759	-0.01%
2020/07/16	1	40.65	6	40.68	40.55	-5	17,975	-0.03%
2020/07/15	0	0.00	4	40.80	40.65	-4	17,924	-0.02%
2020/07/14	1	40.65	0	0.00	40.70	1	18,075	0.01%
2020/07/13	2	40.90	2	40.70	40.95	0	18,211	0.00%
2020/07/10	3	40.35	21	40.50	40.25	-18	18,277	-0.10%
2020/07/09	6	40.84	23	41.19	40.60	-17	18,417	-0.09%
2020/07/08	3	40.80	1	40.85	40.95	2	18,388	0.01%
2020/07/07	1	41.25	58	41.00	40.95	-57	18,681	-0.31%
2020/07/06	0	0.00	4	41.01	41.25	-4	18,613	-0.02%
2020/07/03	0	0.00	1.1	40.71	40.75	-1.1	18,579	-0.01%
2020/07/02	1	40.35	0	0.00	40.30	1	18,729	0.01%
2020/07/01	57.1	40.36	29	40.42	40.35	28.1	18,993	0.15%
2020/06/30	9	41.91	25	41.94	41.85	-16	18,782	-0.09%
2020/06/29	5	41.91	1	42.00	41.90	4	18,456	0.02%
2020/06/24	2	42.30	0	0.00	42.20	2	18,341	0.01%
2020/06/23	2	42.08	17	42.24	42.30	-15	18,481	-0.08%
2020/06/22	2	42.08	7	42.00	42.10	-5	18,405	-0.03%
2020/06/19	1	42.20	0	0.00	42.10	1	18,574	0.01%
2020/06/18	2	41.90	20	42.14	42.15	-18	18,626	-0.10%
2020/06/17	0	42.00	8	42.04	42.20	-8	18,642	-0.04%
2020/06/16	0	0.00	8	41.79	41.90	-8	19,027	-0.04%
2020/06/15	13	40.95	5	41.36	40.90	8	19,490	0.04%
2020/06/12	10.1	40.57	1	40.45	40.70	9.1	19,726	0.05%
2020/06/11	17	41.41	21	41.93	41.00	-4	20,145	-0.02%
2020/06/10	0	0.00	4.1	42.41	42.35	-4.1	20,108	-0.02%
2020/06/09	2	41.95	0	0.00	42.00	2	20,714	0.01%
2020/06/08	22	41.73	12	41.94	41.90	10	21,246	0.05%
2020/06/05	2	41.40	11	41.63	41.60	-9	21,311	-0.04%
2020/06/04	3	41.50	29	41.47	41.55	-26	21,536	-0.12%
2020/06/03	15	41.28	35	41.04	41.40	-20	21,897	-0.09%
2020/06/02	11	40.44	7.1	40.39	40.35	3.9	21,748	0.02%
2020/06/01	0	0.00	1	40.45	40.25	-1	21,626	0.00%
2020/05/29	0.1	40.00	1	39.90	40.05	-0.9	21,638	0.00%
2020/05/28	8	39.69	2	39.65	39.50	6	21,492	0.03%
2020/05/26	0	0.00	18	39.84	39.90	-18	22,372	-0.08%
2020/05/25	6	38.88	5	39.20	39.15	1	22,190	0.00%
2020/05/22	26	39.36	0	0.00	39.25	26	22,264	0.12%
2020/05/21	1	39.75	10	39.86	39.95	-9	22,347	-0.04%
2020/05/20	2	39.62	4.2	39.63	39.65	-2.2	22,296	-0.01%
2020/05/19	0	0.00	8	39.56	39.45	-8	22,238	-0.04%
2020/05/18	12	39.00	2.5	39.02	39.00	9.5	22,156	0.04%
2020/05/15	8	39.06	0	0.00	39.05	8	22,160	0.04%
2020/05/14	15	39.19	0	0.00	39.15	15	22,118	0.07%
2020/05/13	3	39.35	15	39.43	39.55	-12	22,045	-0.05%
2020/05/12	0	0.00	5	39.60	39.60	-5	22,039	-0.02%
2020/05/11	1	39.60	13	39.68	39.60	-12	22,106	-0.05%
2020/05/08	1	39.15	6	39.39	39.25	-5	22,176	-0.02%
2020/05/07	2	38.98	3	39.13	38.85	-1	22,167	0.00%
2020/05/06	6	38.60	0	0.00	38.80	6	22,195	0.03%
2020/05/05	5	39.10	0	0.00	38.90	5	22,223	0.02%
2020/05/04	33	38.81	13	38.94	38.80	20	22,279	0.09%
2020/04/30	8	39.57	31	39.50	39.90	-23	22,046	-0.10%
2020/04/29	2	38.70	19	38.68	38.45	-17	21,797	-0.08%
2020/04/28	10	38.15	2	38.00	38.00	8	21,841	0.04%
2020/04/27	0	0.00	11	37.85	38.00	-11	22,663	-0.05%
2020/04/24	0	0.00	2	37.20	37.05	-2	22,655	-0.01%
2020/04/23	5	37.05	5	37.40	37.25	0	22,786	0.00%
2020/04/22	1	36.75	0	0.00	37.20	1	22,804	0.00%
2020/04/21	39	37.31	20	37.10	37.00	19	22,784	0.08%
2020/04/20	6	37.96	0	0.00	38.00	6	22,772	0.03%
2020/04/17	2	38.38	123	38.41	38.20	-121	23,025	-0.53%	大賣/鉅額交易
2020/04/16	5	37.80	3	37.72	37.80	2	22,915	0.01%
2020/04/15	2	38.13	10	38.22	38.30	-8	22,791	-0.04%
2020/04/14	0	0.00	11	37.86	38.00	-11	22,766	-0.05%
2020/04/13	15	37.38	0	0.00	37.40	15	22,579	0.07%
2020/04/10	22	37.43	23	37.33	37.80	-1	22,597	0.00%
2020/04/09	300	36.18	0	0.00	36.20	300	22,305	1.34%	大買/鉅額交易
2020/04/08	701	35.78	2	35.50	35.75	699	22,189	3.15%	大買/鉅額交易
2020/04/07	402	35.47	5	35.55	35.35	397	21,984	1.81%	大買/鉅額交易
2020/04/06	5	35.05	0	0.00	35.05	5	21,787	0.02%
2020/04/01	18	35.41	0	0.00	35.25	18	21,471	0.08%
2020/03/31	17	35.54	0	0.00	35.30	17	21,392	0.08%
2020/03/30	6	35.52	13	35.80	35.80	-7	21,116	-0.03%
2020/03/27	13	35.78	16	35.97	35.80	-3	20,967	-0.01%
2020/03/26	22	35.33	1	35.40	35.25	21	20,711	0.10%
2020/03/25	12	35.32	5	35.58	35.30	7	20,728	0.03%
2020/03/24	18	34.95	16	35.18	34.65	2	20,552	0.01%
2020/03/23	38	34.15	10	34.53	34.15	28	20,477	0.14%
2020/03/20	9	34.88	5	35.39	35.10	4	20,413	0.02%
2020/03/19	571	33.95	24	34.12	34.00	547	19,997	2.74%	大買/鉅額交易
2020/03/18	9	34.89	5	34.83	34.65	4	19,782	0.02%
2020/03/17	31	35.03	43	35.04	35.00	-12	19,559	-0.06%
2020/03/16	21	36.01	5	36.08	35.80	16	19,289	0.08%
2020/03/13	22	35.26	87	35.96	37.00	-65	18,926	-0.34%
2020/03/12	47.2	37.86	58	37.78	37.50	-10.8	18,171	-0.06%
2020/03/11	21	38.93	0	0.00	38.60	21	17,595	0.12%
2020/03/10	11	39.02	6	39.24	39.00	5	17,509	0.03%
2020/03/09	48.1	38.52	20	38.73	38.55	28.1	17,666	0.16%
2020/03/06	12	39.62	4	39.81	39.50	8	16,962	0.05%
2020/03/05	1	40.05	5	40.15	40.15	-4	16,604	-0.02%
2020/03/04	2	39.75	7	39.71	39.75	-5	16,734	-0.03%
2020/03/03	6	39.85	0	0.00	39.80	6	16,625	0.04%
2020/03/02	14	39.29	4	39.41	39.50	10	16,401	0.06%
2020/02/27	24.2	40.15	0	0.00	40.05	24.2	16,358	0.15%
2020/02/26	11	40.46	0	0.00	40.65	11	15,944	0.07%
2020/02/25	7	40.61	16	40.76	40.70	-9	15,823	-0.06%
2020/02/24	16	40.88	13	40.85	40.85	3	15,822	0.02%
2020/02/21	1	41.30	1	41.35	41.30	0	15,705	0.00%
2020/02/20	0	0.00	0.1	41.65	41.60	-0.1	15,756	0.00%
2020/02/19	96	41.49	0	0.00	41.75	96	15,831	0.61%
2020/02/18	6	41.21	0	0.00	41.50	6	15,879	0.04%
2020/02/17	0	0.00	5	41.38	41.40	-5	15,918	-0.03%
2020/02/14	0	0.00	2	41.65	41.65	-2	15,980	-0.01%
2020/02/12	3	41.70	10	41.95	41.80	-7	16,482	-0.04%
2020/02/11	3.5	41.69	41	41.70	41.65	-37.5	16,604	-0.23%
2020/02/10	2.1	40.86	0	0.00	40.90	2.1	17,085	0.01%
2020/02/07	0	0.00	1	41.05	41.05	-1	18,245	-0.01%
2020/02/06	0	0.00	10	41.38	41.50	-10	18,469	-0.05%
2020/02/05	0	0.00	5	40.88	40.95	-5	18,523	-0.03%
2020/02/04	2	40.30	25	40.76	40.70	-23	18,629	-0.12%
2020/02/03	24	39.99	12	40.05	40.20	12	18,821	0.06%
2020/01/31	38	40.89	7.2	40.97	40.65	30.8	18,706	0.16%
2020/01/30	50.3	40.97	0	0.00	40.60	50.3	18,516	0.27%
2020/01/20	6	43.09	3	43.10	43.10	3	17,715	0.02%
2020/01/16	0	0.00	180	42.86	42.95	-180	17,637	-1.02%	大賣/鉅額交易
2020/01/14	10	42.80	12	43.04	42.85	-2	17,768	-0.01%
2020/01/13	20	42.75	5	42.79	42.85	15	17,602	0.09%
2020/01/10	0	0.00	1	42.05	42.05	-1	17,528	-0.01%
2020/01/09	30	41.95	0.1	42.00	42.00	29.9	17,525	0.17%
2020/01/08	0	0.00	50	41.91	41.80	-50	17,684	-0.28%
2020/01/07	0	0.00	10	42.18	42.20	-10	17,626	-0.06%
2020/01/06	17	42.28	0	0.00	42.25	17	17,702	0.10%
2020/01/03	1.3	42.71	18	42.69	42.80	-16.7	17,577	-0.10%
2020/01/02	11.3	42.64	5.9	42.60	42.55	5.4	17,567	0.03%
2019/12/30	31	42.65	0	0.00	42.70	31	17,595	0.18%
2019/12/27	31	42.67	1	42.65	42.70	30	17,644	0.17%
2019/12/26	21	42.70	0	0.00	42.65	21	17,649	0.12%
2019/12/25	22	42.65	0	0.00	42.60	22	17,752	0.12%
2019/12/24	43	42.72	1	42.70	42.65	42	17,858	0.24%
2019/12/23	0	0.00	1	42.70	42.80	-1	17,963	-0.01%
2019/12/20	6	42.73	12	42.68	42.80	-6	17,985	-0.03%
2019/12/17	5	42.79	1	42.80	42.95	4	17,822	0.02%
2019/12/16	25	42.90	8.8	42.95	42.90	16.2	17,741	0.09%
2019/12/13	2.4	42.86	13.8	42.68	42.90	-11.4	17,562	-0.06%
2019/12/12	3.1	42.51	16	42.54	42.45	-12.9	17,156	-0.08%
2019/12/11	17.9	42.27	30.9	42.05	42.40	-13	16,948	-0.08%
2019/12/10	8	41.52	15.3	41.65	41.70	-7.3	16,686	-0.04%
2019/12/09	15	41.28	2	41.30	41.30	13	16,725	0.08%
2019/12/06	16	41.22	21	41.20	41.25	-5	16,803	-0.03%
2019/12/05	4	41.54	26	41.64	41.50	-22	16,719	-0.13%
2019/12/04	7.4	41.21	7.3	41.31	41.30	0	16,638	0.00%
2019/12/03	0	0.00	26	41.59	41.75	-26	16,293	-0.16%
2019/12/02	6	41.63	45	41.61	41.65	-39	16,325	-0.24%
2019/11/29	8	41.96	4	41.88	41.70	4	16,305	0.02%
2019/11/28	0	0.00	11	42.35	42.35	-11	16,108	-0.07%
2019/11/27	0	0.00	11	42.30	42.30	-11	16,237	-0.07%
2019/11/26	6	42.31	4	42.43	42.00	2	16,257	0.01%
2019/11/25	5	42.50	6.8	42.50	42.50	-1.8	15,681	-0.01%
2019/11/22	10	42.25	0	0.00	42.40	10	15,745	0.06%
2019/11/21	0	0.00	0.3	42.10	42.05	-0.3	15,785	0.00%
2019/11/20	2	42.35	0	0.00	42.30	2	15,725	0.01%
2019/11/18	1	42.75	1	42.60	42.75	0	15,622	0.00%
2019/11/15	0	0.00	2	42.53	42.55	-2	15,615	-0.01%
2019/11/14	1	42.15	9	42.15	42.15	-8	15,650	-0.05%
2019/11/13	105	42.33	3	42.40	42.35	102	16,314	0.63%	大買/鉅額交易
2019/11/12	4	42.85	37.2	42.99	42.80	-33.2	16,422	-0.20%
2019/11/11	116	42.51	33	42.65	42.25	83	16,218	0.51%	大買/
2019/11/08	37	42.65	0	0.00	42.70	37	16,126	0.23%
2019/11/07	37	43.12	2	42.95	42.90	35	15,987	0.22%
2019/11/06	26	42.65	80	42.43	43.00	-54	15,346	-0.35%
2019/11/05	12	41.30	35	41.35	41.45	-23	14,376	-0.16%
2019/11/04	3.1	40.71	15	40.78	40.95	-11.9	14,252	-0.08%
2019/11/01	22	40.16	0	0.00	40.10	22	14,271	0.15%
2019/10/31	9	40.52	2	40.73	40.30	7	14,303	0.05%
2019/10/30	10	40.83	3	41.05	40.85	7	14,093	0.05%
2019/10/29	0	0.00	2	41.10	41.15	-2	14,014	-0.01%
2019/10/28	2	41.10	1	41.00	41.00	1	13,915	0.01%
2019/10/24	7	40.99	8	41.13	41.15	-1	13,751	-0.01%
2019/10/23	7	41.01	0	0.00	40.95	7	13,685	0.05%
2019/10/18	3	41.10	5	41.10	41.30	-2	13,581	-0.01%
2019/10/17	2	41.00	5	41.30	41.30	-3	13,439	-0.02%
2019/10/16	12	40.90	16	40.99	41.10	-4	13,435	-0.03%
2019/10/15	14	40.61	0	0.00	40.55	14	13,414	0.10%
2019/10/14	2	40.70	1	40.70	40.65	1	13,459	0.01%
2019/10/09	1	40.50	10	40.60	40.55	-9	13,440	-0.07%
2019/10/08	5	40.55	5	40.85	40.50	0	13,540	0.00%
2019/10/07	1	40.55	0	0.00	40.40	1	13,502	0.01%
2019/10/04	1	40.40	3	40.35	40.60	-2	13,625	-0.01%
2019/10/03	57	40.37	0	0.00	40.30	57	13,615	0.42%
2019/10/02	0.1	40.95	9	41.10	40.90	-8.9	13,633	-0.07%
2019/10/01	0	0.00	5	41.25	41.25	-5	13,634	-0.04%
2019/09/27	1.1	40.91	0	0.00	40.90	1.1	13,616	0.01%
2019/09/26	5	41.20	5	41.75	41.20	0	13,673	0.00%
2019/09/25	5	41.15	1	41.45	41.45	4	13,724	0.03%
2019/09/24	0	0.00	6	41.54	41.60	-6	14,042	-0.04%
2019/09/23	10.1	41.22	0	0.00	41.15	10.1	14,358	0.07%
2019/09/20	1	41.45	40	41.78	41.55	-39	14,704	-0.27%
2019/09/19	0	0.00	108.9	41.76	41.85	-108.9	14,570	-0.75%	大賣/鉅額交易
2019/09/18	0	0.00	2.2	41.65	41.75	-2.2	14,537	-0.02%
2019/09/17	1	41.70	1	41.65	41.65	0	14,537	0.00%
2019/09/16	2	41.50	0	0.00	41.55	2	14,558	0.01%
2019/09/12	3	41.47	13	41.53	41.50	-10	14,586	-0.07%
2019/09/11	4	41.33	1	41.55	41.40	3	14,658	0.02%
2019/09/10	24	41.38	2	41.33	41.40	22	14,594	0.15%
2019/09/09	41	40.80	1	40.60	40.95	40	14,497	0.28%
2019/09/06	67	40.58	0	0.00	40.80	67	14,462	0.46%
2019/09/05	0	0.00	12	40.42	40.50	-12	14,418	-0.08%
2019/09/04	1	40.00	1	39.95	39.95	0	14,295	0.00%
2019/09/03	0.2	40.00	0	0.00	39.80	0.2	14,539	0.00%
2019/09/02	0	0.00	1	40.05	39.95	-1	14,675	-0.01%
2019/08/30	0	0.00	9.6	40.05	40.15	-9.6	14,765	-0.06%
2019/08/29	3	39.53	0	0.00	39.50	3	14,673	0.02%
2019/08/28	5	39.90	6	39.95	39.95	-1	14,763	-0.01%
2019/08/27	0	0.00	1.1	39.70	39.75	-1.1	14,766	-0.01%
2019/08/26	17	39.34	0	0.00	39.50	17	14,823	0.11%
2019/08/23	0	0.00	20	39.73	39.85	-20	14,870	-0.13%
2019/08/22	18	39.48	0	0.00	39.45	18	14,954	0.12%
2019/08/21	2	39.55	0	0.00	39.50	2	16,263	0.01%
2019/08/20	5	39.70	0	0.00	39.70	5	16,260	0.03%
2019/08/19	1	39.95	11	39.86	40.00	-10	16,339	-0.06%
2019/08/16	41	39.15	23	39.74	39.55	18	16,312	0.11%
2019/08/15	4	39.40	0	0.00	39.35	4	15,763	0.03%
2019/08/14	3	39.98	2	40.00	39.75	1	15,935	0.01%
2019/08/13	10	39.86	0	0.00	39.80	10	16,024	0.06%
2019/08/12	6	39.99	6	40.35	40.00	0	16,218	0.00%
2019/08/08	1	39.95	0	0.00	39.95	1	16,545	0.01%
2019/08/07	20	39.82	0	0.00	39.80	20	16,841	0.12%
2019/08/06	13	39.50	5	39.50	39.90	8	17,733	0.05%
2019/08/05	19	39.98	0	0.00	39.95	19	18,089	0.11%
2019/08/02	36	40.07	0	0.00	40.10	36	18,151	0.20%
2019/07/31	14	40.84	0	0.00	40.80	14	18,319	0.08%
2019/07/30	0	0.00	2	41.23	41.10	-2	18,294	-0.01%
2019/07/29	18.9	41.11	0	0.00	41.20	18.9	18,573	0.10%
2019/07/26	3	41.15	2	41.10	41.15	1	18,848	0.01%
2019/07/25	15	41.20	0	0.00	41.20	15	19,265	0.08%
2019/07/23	6	41.26	8	41.26	41.20	-2	19,390	-0.01%
2019/07/22	0	0.00	32	41.30	41.40	-32	19,369	-0.17%
2019/07/19	1	41.05	0	0.00	41.05	1	19,374	0.01%
2019/07/18	8	41.11	0	0.00	41.10	8	19,312	0.04%
2019/07/17	2	41.33	0	0.00	41.30	2	19,217	0.01%
2019/07/15	5	41.57	0	0.00	41.65	5	18,852	0.03%
2019/07/12	17	41.69	0	0.00	41.60	17	18,882	0.09%
2019/07/11	1	41.95	0	0.00	41.95	1	18,952	0.01%
2019/07/10	2	41.95	0	0.00	42.20	2	19,114	0.01%
2019/07/09	3	41.83	0	0.00	41.85	3	19,150	0.02%
2019/07/08	15	41.94	0	0.00	41.95	15	19,251	0.08%
2019/07/05	4	42.35	0	0.00	42.35	4	19,420	0.02%
2019/07/03	8	42.35	1	42.30	42.25	7	19,901	0.04%
2019/07/02	17	42.49	0	0.00	42.65	17	20,241	0.08%
2019/07/01	11	42.19	3	42.27	42.70	8	20,202	0.04%
2019/06/28	4	43.10	4	43.25	43.00	0	19,887	0.00%
2019/06/27	4	43.06	3	42.95	43.20	1	19,625	0.01%
2019/06/26	0	0.00	3	42.65	42.75	-3	19,534	-0.02%
2019/06/25	1	42.45	1	42.60	42.60	0	19,924	0.00%
2019/06/24	6	42.08	6	42.55	42.55	0	20,254	0.00%
2019/06/21	4	42.30	0	0.00	42.30	4	20,370	0.02%
2019/06/20	11	42.35	0	0.00	42.55	11	20,422	0.05%
2019/06/19	0	0.00	5	42.55	42.55	-5	20,644	-0.02%
2019/06/18	0	0.00	7	41.89	42.20	-7	20,557	-0.03%
2019/06/17	7	41.43	5	41.80	41.65	2	20,707	0.01%
2019/06/14	6	41.32	0	0.00	41.30	6	21,035	0.03%
2019/06/11	0	0.00	21	41.63	42.10	-21	21,226	-0.10%
2019/06/10	1	41.25	0	0.00	41.35	1	20,962	0.00%
2019/06/06	2	40.68	0	0.00	40.75	2	20,938	0.01%
2019/06/05	0	0.00	2	41.25	41.10	-2	20,946	-0.01%
2019/06/04	20	41.48	10	41.54	41.45	10	20,924	0.05%
2019/06/03	1	41.15	0	0.00	41.05	1	20,926	0.00%
2019/05/31	4	40.90	31	40.93	40.80	-27	20,935	-0.13%
2019/05/30	6	40.44	0	0.00	40.50	6	20,823	0.03%
2019/05/29	5	40.40	5	40.45	40.30	0	21,156	0.00%
2019/05/28	13	40.41	2	40.70	40.35	11	21,292	0.05%
2019/05/24	3	40.90	1.2	40.74	40.60	1.8	20,117	0.01%
2019/05/23	0	0.00	1	40.90	41.00	-1	20,017	0.00%
2019/05/22	0	0.00	1.3	41.12	41.15	-1.3	20,047	-0.01%
2019/05/21	7	41.06	13	40.83	41.50	-6	20,045	-0.03%
2019/05/20	1	40.30	2	40.28	40.20	-1	19,732	-0.01%
2019/05/17	7	40.01	1	40.00	40.00	6	19,779	0.03%
2019/05/16	13.1	40.46	4	40.46	40.00	9.1	19,523	0.05%
2019/05/15	8.1	41.03	19	41.11	40.95	-10.9	19,277	-0.06%
2019/05/14	67	40.39	15	40.50	40.45	52	19,168	0.27%
2019/05/13	14	42.22	13	42.11	41.95	1	18,279	0.01%
2019/05/10	18	43.43	0	0.00	43.20	18	17,969	0.10%
2019/05/09	19	43.72	5	43.56	43.50	14	18,064	0.08%
2019/05/08	8	44.07	13	44.09	44.05	-5	17,820	-0.03%
2019/05/07	13.3	44.49	0	0.00	44.35	13.3	17,976	0.07%
2019/05/06	24	44.48	2.9	44.54	44.50	21.1	18,096	0.12%
2019/05/03	9	45.43	0	0.00	45.45	9	17,979	0.05%
2019/05/02	2	45.18	18	45.39	45.65	-16	17,838	-0.09%
2019/04/30	1	44.60	2	44.70	44.70	-1	17,602	-0.01%
2019/04/29	12	44.60	5	44.75	44.60	7	17,665	0.04%
2019/04/25	0	0.00	4	44.55	44.35	-4	18,088	-0.02%
2019/04/24	9	44.49	15	44.45	44.30	-6	18,414	-0.03%
2019/04/23	6	44.33	0	0.00	44.35	6	18,909	0.03%
2019/04/22	10	44.45	0	0.00	44.35	10	19,135	0.05%
2019/04/19	9	44.38	0.3	44.40	44.35	8.7	19,298	0.05%
2019/04/18	7	44.14	0.5	44.20	44.20	6.5	19,368	0.03%
2019/04/17	5	44.10	0	0.00	44.10	5	19,526	0.03%
2019/04/16	26	44.07	0	0.00	44.10	26	19,348	0.13%
2019/04/15	4	44.19	26	44.25	44.15	-22	19,302	-0.11%
2019/04/12	6	44.11	1	44.20	44.10	5	19,307	0.03%
2019/04/11	28	44.31	0	0.00	44.15	28	19,349	0.14%
2019/04/10	8	44.21	0	0.00	44.20	8	19,157	0.04%
2019/04/09	1	44.30	0	0.00	44.30	1	18,921	0.01%
2019/04/08	7	44.35	1	44.35	44.30	6	18,599	0.03%
2019/04/03	15	44.85	1	44.85	44.80	14	18,081	0.08%
2019/04/02	0	0.00	2	44.88	44.80	-2	18,020	-0.01%
2019/04/01	8	44.88	0	0.00	44.50	8	18,047	0.04%
2019/03/29	0	0.00	5	44.62	44.95	-5	17,832	-0.03%
2019/03/28	7	44.06	6	44.13	44.00	1	17,709	0.01%
2019/03/27	17	44.61	0	0.00	44.50	17	17,366	0.10%
2019/03/26	9	45.31	0	0.00	45.25	9	17,108	0.05%
2019/03/25	9	45.38	5	45.45	45.40	4	17,067	0.02%
2019/03/22	4	46.34	1	46.15	46.20	3	16,893	0.02%
2019/03/21	1	46.55	1	46.60	46.75	0	16,784	0.00%
2019/03/20	1	46.80	14	46.89	46.95	-13	16,780	-0.08%
2019/03/19	9	46.66	19	46.52	46.65	-10	16,896	-0.06%
2019/03/18	1	45.55	0	0.00	45.80	1	16,574	0.01%
2019/03/15	0	0.00	1	45.30	45.45	-1	16,518	-0.01%
2019/03/14	0	0.00	1	45.20	45.10	-1	16,273	-0.01%
2019/03/13	0	0.00	2	45.08	45.15	-2	16,385	-0.01%
2019/03/12	0	0.00	47.4	45.00	45.00	-47.4	16,479	-0.29%
2019/03/08	12	44.50	1	44.55	44.45	11	16,503	0.07%
2019/03/07	8	44.67	0	0.00	44.65	8	16,730	0.05%
2019/03/06	2	45.00	4	44.94	44.95	-2	16,792	-0.01%
2019/03/05	8	44.78	0	0.00	44.60	8	17,051	0.05%
2019/03/04	106	43.98	100	44.30	44.90	6	17,057	0.04%	大買/
2019/02/26	5	45.55	0	0.00	45.50	5	16,689	0.03%
2019/02/25	0	0.00	10	45.46	45.55	-10	16,530	-0.06%
2019/02/22	5	45.15	1.3	45.34	45.40	3.7	16,537	0.02%
2019/02/21	6	45.16	3	45.22	45.40	3	16,449	0.02%
2019/02/20	20	45.13	5	45.04	45.15	15	16,347	0.09%
2019/02/19	1	44.60	2	44.63	44.60	-1	16,200	-0.01%
2019/02/18	2	44.40	1	44.50	44.40	1	16,200	0.01%
2019/02/15	15	44.33	0	0.00	44.20	15	15,981	0.09%
2019/02/14	10	44.52	10	44.60	44.55	0	15,903	0.00%
2019/02/13	3	44.02	0	0.00	44.30	3	15,657	0.02%
2019/02/12	3	43.85	42	43.98	43.90	-39	15,578	-0.25%
2019/02/11	5	43.63	2	43.93	43.55	3	15,524	0.02%
2019/01/30	6	43.64	0	0.00	43.60	6	15,374	0.04%
2019/01/29	3	43.77	0	0.00	43.90	3	15,060	0.02%
2019/01/28	44.1	43.50	0	0.00	43.80	44.1	14,887	0.30%
2019/01/25	3	43.53	0	0.00	43.50	3	14,644	0.02%
2019/01/24	12	43.56	0	0.00	43.55	12	14,477	0.08%
2019/01/23	8	43.79	0	0.00	43.75	8	14,456	0.06%
2019/01/22	3	44.07	2	43.95	44.20	1	14,399	0.01%
2019/01/21	44	43.67	3	43.92	43.80	41	14,376	0.29%
2019/01/18	14	43.45	2	43.68	43.50	12	14,615	0.08%
2019/01/17	5	43.71	5	43.80	43.80	0	14,497	0.00%
2019/01/16	8	43.58	0	0.00	43.60	8	14,322	0.06%
2019/01/15	15.2	43.94	0	0.00	43.75	15.2	14,030	0.11%
2019/01/14	11	44.53	0	0.00	44.40	11	13,493	0.08%
2019/01/11	20	45.85	0	0.00	45.55	20	13,412	0.15%
2019/01/10	30	45.90	0	0.00	45.85	30	13,374	0.22%
2019/01/09	33	45.71	0	0.00	45.95	33	13,385	0.25%
2019/01/08	1	45.30	1	45.55	45.15	0	13,203	0.00%
2019/01/07	1	45.10	7	45.44	45.20	-6	13,425	-0.04%
2019/01/04	3	44.67	2	44.95	44.55	1	13,467	0.01%
2019/01/03	10	45.37	1	45.15	45.15	9	13,852	0.06%
2019/01/02	3	46.00	1	46.25	45.90	2	13,837	0.01%
2018/12/25	6	46.00	6	46.00	46.00	0	14,341	0.00%
2018/12/24	3	46.27	0	0.00	46.50	3	14,365	0.02%
2018/12/22	20	46.90	0	0.00	46.85	20	14,281	0.14%
2018/12/21	3	46.88	0	0.00	46.95	3	14,474	0.02%
2018/12/20	1	47.35	0	0.00	47.00	1	14,426	0.01%
2018/12/19	4	46.96	0	47.30	47.25	4	14,318	0.03%
2018/12/18	5	47.28	0	0.00	47.20	5	14,270	0.04%
2018/12/17	8	47.66	0	0.00	47.70	8	14,372	0.06%
2018/12/14	5	47.60	0	0.00	47.55	5	14,530	0.03%
2018/12/13	0	0.00	1	48.05	48.25	-1	14,376	-0.01%
2018/12/12	9	47.38	0	0.00	47.50	9	14,310	0.06%
2018/12/11	1	47.65	0	0.00	47.60	1	13,953	0.01%
2018/12/10	9	47.67	0	0.00	47.60	9	13,959	0.06%
2018/12/06	0	0.00	1	48.25	48.25	-1	14,017	-0.01%
2018/12/05	1	48.35	0	0.00	48.40	1	14,099	0.01%
2018/12/04	6	48.59	1.1	48.73	48.95	5	14,067	0.04%
2018/12/03	22	49.17	1	49.10	49.10	21	13,952	0.15%
2018/11/30	41	48.65	0	0.00	48.55	41	13,946	0.29%
2018/11/29	4	48.63	0	0.00	48.55	4	13,686	0.03%
2018/11/28	3	48.68	2	48.70	48.80	1	13,485	0.01%
2018/11/27	46	49.49	12	49.50	49.05	34	13,178	0.26%
2018/11/26	6	49.88	0	0.00	49.55	6	13,145	0.05%
2018/11/23	0	0.00	11	50.09	49.95	-11	12,886	-0.09%
2018/11/22	0	0.00	5	50.30	50.40	-5	12,878	-0.04%
2018/11/20	2	50.30	0	0.00	50.20	2	12,820	0.02%
2018/11/16	2	50.70	1	50.70	50.70	1	12,855	0.01%
2018/11/15	2	50.40	0	0.00	50.80	2	12,870	0.02%
2018/11/13	0	0.00	6	50.12	50.20	-6	13,066	-0.05%
2018/11/09	0	0.00	1	50.40	51.00	-1	13,173	-0.01%
2018/11/08	0	0.00	14.6	50.81	50.90	-14.6	13,006	-0.11%
2018/11/07	0	0.00	6	49.96	50.10	-6	12,859	-0.05%
2018/11/05	1	49.00	1	49.15	49.60	0	12,791	0.00%
2018/11/02	1	48.50	10.8	49.02	49.50	-9.8	12,818	-0.08%
2018/11/01	1	48.50	1.5	48.77	48.75	-0.5	12,752	0.00%
2018/10/31	3	48.40	2	49.00	49.00	1	12,645	0.01%
2018/10/30	1	48.05	21	48.02	48.35	-20	12,477	-0.16%
2018/10/29	4	47.31	0	0.00	47.50	4	12,456	0.03%
2018/10/26	39	47.52	11	47.45	47.40	28	12,309	0.23%
2018/10/25	9	48.71	20	48.72	48.70	-11	11,924	-0.09%
2018/10/24	8	49.21	6	49.61	49.75	2	11,850	0.02%
2018/10/23	20	49.56	11	49.36	49.30	9	11,784	0.08%
2018/10/22	1	49.95	4	50.20	50.30	-3	11,644	-0.03%
2018/10/19	2	49.38	12	50.18	50.30	-10	11,770	-0.08%
2018/10/18	2	49.83	0.3	50.00	50.00	1.7	11,657	0.01%
2018/10/17	6	50.20	4	50.45	50.00	2	11,627	0.02%
2018/10/16	12	50.00	6	50.28	50.40	6	11,549	0.05%
2018/10/15	9	49.91	7	50.23	50.00	2	11,464	0.02%
2018/10/12	14	49.79	15	50.12	50.60	-1	11,252	-0.01%
2018/10/11	4	50.30	21.6	50.47	50.10	-17.6	11,086	-0.16%
2018/10/09	0	0.00	40	52.62	52.40	-40	10,544	-0.38%
2018/10/08	5	51.26	0	0.00	51.90	5	10,391	0.05%
2018/10/05	7	51.04	6	51.28	51.20	1	10,408	0.01%
2018/10/04	0	0.00	8	51.74	51.70	-8	10,304	-0.08%
2018/10/03	10	52.23	6	52.10	52.20	4	10,291	0.04%
2018/10/02	0	0.00	6	52.43	52.30	-6	10,269	-0.06%
2018/10/01	3	52.80	2	53.00	52.90	1	10,328	0.01%
2018/09/28	0	0.00	2	52.70	52.50	-2	10,506	-0.02%
2018/09/27	46	52.55	1	53.00	52.80	45	10,592	0.42%
2018/09/26	13	52.38	13	52.85	53.00	0	10,649	0.00%
2018/09/25	5	52.90	1.3	52.92	52.80	3.7	10,913	0.03%
2018/09/21	2	52.30	74	52.62	52.90	-72	10,960	-0.66%
2018/09/20	51	52.16	8	51.90	52.20	43	10,889	0.39%
2018/09/19	0	0.00	1	51.50	51.40	-1	10,842	-0.01%
2018/09/17	10	51.00	0	0.00	51.20	10	11,188	0.09%
2018/09/13	1	50.50	5	50.80	50.50	-4	11,666	-0.03%
2018/09/12	0	0.00	2	50.55	50.50	-2	11,881	-0.02%
2018/09/11	2	50.30	7	50.79	50.50	-5	12,101	-0.04%
2018/09/10	21	51.09	0	0.00	50.90	21	12,298	0.17%
2018/09/07	2	51.10	0	0.00	51.20	2	12,596	0.02%
2018/09/04	5	52.10	0.2	52.20	52.20	4.9	13,047	0.04%
2018/08/31	0	0.00	5	52.10	52.60	-5	13,234	-0.04%
2018/08/30	0	0.00	1	52.30	52.20	-1	13,321	-0.01%
2018/08/29	0	0.00	2.1	52.40	52.60	-2.1	13,436	-0.02%
2018/08/28	3	52.80	0	0.00	52.70	3	13,479	0.02%
2018/08/27	5	52.90	0	0.00	52.80	5	13,544	0.04%
2018/08/23	1	51.90	0	0.00	52.50	1	13,990	0.01%
2018/08/20	12	51.40	0	0.00	51.30	12	14,242	0.08%
2018/08/16	18	51.53	4.1	51.65	51.50	14	14,206	0.10%
2018/08/15	5	51.80	0	0.00	51.90	5	14,205	0.04%
2018/08/14	2	52.00	0	0.00	52.20	2	14,272	0.01%
2018/08/13	7	52.07	2	52.55	52.00	5	14,288	0.03%
2018/08/09	1	52.90	0	0.00	52.70	1	14,473	0.01%
2018/08/08	0	0.00	1.4	52.92	53.00	-1.4	14,644	-0.01%
2018/08/02	0.3	52.10	47	52.04	52.00	-46.7	15,476	-0.30%
2018/08/01	1	52.30	4	52.60	52.50	-3	15,569	-0.02%
2018/07/31	0	0.00	6	52.55	52.70	-6	15,740	-0.04%
2018/07/30	0	0.00	4	52.28	52.20	-4	15,752	-0.03%
2018/07/27	0	0.00	1	52.10	52.40	-1	15,788	-0.01%
2018/07/26	15	51.98	7	51.83	52.10	8	15,861	0.05%
2018/07/25	1	52.10	1	52.20	52.10	0	15,854	0.00%
2018/07/24	15	51.90	0	0.00	52.10	15	15,828	0.09%
2018/07/23	0	0.00	0.1	52.20	52.30	-0.1	15,984	0.00%
2018/07/20	0	0.00	1.7	52.30	52.30	-1.7	16,199	-0.01%
2018/07/18	0	0.00	3	52.73	52.70	-3	16,494	-0.02%
2018/07/17	1	52.10	0	0.00	52.20	1	16,502	0.01%
2018/07/16	1	51.80	0	0.00	52.00	1	16,561	0.01%
2018/07/13	2	52.00	0.4	52.20	52.20	1.6	16,748	0.01%
2018/07/12	5	51.80	1	51.90	52.10	4	16,800	0.02%
2018/07/11	6.7	51.04	0	0.00	51.20	6.7	16,811	0.04%
2018/07/10	0.1	51.80	0	0.00	51.80	0.1	16,672	0.00%
2018/07/09	0.1	51.70	2	51.45	51.70	-2	16,654	-0.01%
2018/07/06	7.1	50.86	0	0.00	51.00	7.1	16,592	0.04%
2018/07/05	6	51.25	0	0.00	51.40	6	16,507	0.04%
2018/07/04	2	51.50	0	0.00	51.90	2	16,616	0.01%
2018/07/03	1	52.10	2	52.10	52.10	-1	16,535	-0.01%
2018/06/29	0.1	53.70	6	53.98	53.80	-6	16,159	-0.04%
2018/06/28	0.1	52.90	0	0.00	53.00	0.1	15,945	0.00%
2018/06/26	12	53.12	1	53.30	53.00	11	15,760	0.07%
2018/06/25	13.3	55.89	0	0.00	55.60	13.3	15,534	0.09%
2018/06/22	0.1	55.90	1.2	55.98	56.00	-1.2	15,240	-0.01%
2018/06/21	20.1	55.90	0	0.00	55.90	20.1	15,020	0.13%
2018/06/20	1.1	55.49	5	55.40	55.50	-4	14,998	-0.03%
2018/06/19	0	0.00	10.5	54.69	55.00	-10.5	14,863	-0.07%
2018/06/15	3.1	54.51	0	0.00	55.30	3.1	14,466	0.02%
2018/06/14	2.2	55.42	0.9	54.50	54.50	1.3	14,169	0.01%
2018/06/13	5.1	55.10	2	55.40	55.50	3.1	13,920	0.02%
2018/06/12	0	0.00	1	55.30	55.10	-1	14,001	-0.01%
2018/06/11	5	55.00	25.8	55.39	55.40	-20.8	13,851	-0.15%
2018/06/08	0	0.00	5	55.12	55.00	-5	13,857	-0.04%
2018/06/07	2	54.90	10	55.19	55.00	-8	13,947	-0.06%
2018/06/06	0	0.00	0.3	54.50	54.90	-0.3	14,092	0.00%
2018/06/05	3	54.30	0	0.00	54.30	3	14,065	0.02%
2018/06/04	0	0.00	1	54.00	54.00	-1	14,053	-0.01%
2018/05/31	0.4	53.40	1	53.50	53.60	-0.6	13,998	0.00%
2018/05/30	7	52.96	0	0.00	52.90	7	13,666	0.05%
2018/05/28	0	0.00	1	54.00	54.10	-1	13,620	-0.01%
2018/05/25	1	53.90	0	0.00	53.90	1	13,719	0.01%
2018/05/22	0	0.00	10	54.90	54.70	-10	13,826	-0.07%
2018/05/21	0	0.00	6	55.00	55.00	-6	14,054	-0.04%
2018/05/18	5	54.60	0	0.00	54.40	5	14,155	0.04%
2018/05/17	10	55.30	5	55.00	54.90	5	14,267	0.04%
2018/05/15	2	54.20	20	54.60	54.00	-18	14,402	-0.12%
2018/05/14	0	0.00	9	54.84	55.00	-9	14,737	-0.06%
2018/05/11	0	0.00	12	54.32	54.60	-12	14,736	-0.08%
2018/05/10	5	53.30	0	0.00	53.30	5	14,429	0.03%
2018/05/09	0	0.00	2	53.60	53.60	-2	14,315	-0.01%
2018/05/08	0	0.00	11	53.34	53.50	-11	14,373	-0.08%
2018/05/03	1	53.00	2	53.00	52.90	-1	14,504	-0.01%
2018/04/30	0	0.00	7	53.84	53.50	-7	14,691	-0.05%
2018/04/27	0	0.00	6	53.43	53.50	-6	14,774	-0.04%
2018/04/26	0	0.00	2	52.50	52.80	-2	14,749	-0.01%
2018/04/25	2	51.80	1	51.80	52.20	1	14,567	0.01%
2018/04/23	0	0.00	3	52.67	52.50	-3	14,523	-0.02%
2018/04/20	1	52.30	0.5	52.50	52.50	0.5	14,625	0.00%
2018/04/19	0	0.00	1	52.70	52.90	-1	14,867	-0.01%
2018/04/18	152	51.60	1	52.00	52.00	151	14,751	1.02%	大買/鉅額交易
2018/04/17	1	51.80	0	0.00	51.60	1	14,773	0.01%
2018/04/16	0	0.00	7.2	52.79	52.50	-7.2	15,033	-0.05%
2018/04/12	3	53.20	4	53.13	53.30	-1	15,314	-0.01%
2018/04/11	8	53.65	0	0.00	53.30	8	15,513	0.05%
2018/04/09	0	0.00	23	52.95	53.00	-23	15,704	-0.15%
2018/04/03	0	0.00	5	51.90	52.00	-5	15,783	-0.03%
2018/04/02	0	0.00	5	52.50	52.50	-5	15,886	-0.03%
2018/03/31	0	0.00	10.7	52.49	52.50	-10.7	15,982	-0.07%
2018/03/29	12.2	52.15	1.7	51.96	51.80	10.5	16,036	0.07%
2018/03/28	4	52.50	0	0.00	52.50	4	15,956	0.03%
2018/03/27	10	53.15	4	53.15	53.30	6	16,044	0.04%
2018/03/26	1	52.40	23	52.18	52.80	-22	16,064	-0.14%
2018/03/23	20	52.90	1	52.80	52.20	19	16,204	0.12%
2018/03/22	1	53.60	0	0.00	53.40	1	16,228	0.01%
2018/03/19	1	53.30	1	53.40	53.60	0	16,471	0.00%
2018/03/16	0	0.00	12	53.20	53.40	-12	16,593	-0.07%
2018/03/14	0	0.00	1	53.80	53.90	-1	16,604	-0.01%
2018/03/13	2	53.95	1	54.30	53.90	1	16,660	0.01%
2018/03/12	0	0.00	15	54.39	54.50	-15	16,673	-0.09%
2018/03/09	5	52.00	0	0.00	52.00	5	16,714	0.03%
2018/03/08	1	52.40	0	0.00	52.40	1	17,459	0.01%
2018/03/07	1	52.60	0.3	52.60	52.50	0.7	17,930	0.00%
2018/03/06	1	52.60	3	53.03	52.80	-2	18,836	-0.01%
2018/03/05	1	52.70	0	0.00	52.60	1	19,210	0.01%
2018/03/02	8	53.28	1	53.30	53.30	7	19,274	0.04%
2018/03/01	3	53.67	0	0.00	53.90	3	19,367	0.02%
2018/02/27	10	54.40	14	54.65	54.50	-4	19,397	-0.02%
2018/02/26	3	54.40	1	54.50	54.30	2	19,415	0.01%
2018/02/23	2	54.50	0	0.00	54.70	2	19,762	0.01%
2018/02/22	35	53.44	5	54.20	54.20	30	20,668	0.15%
2018/02/21	5	54.00	2	54.20	54.00	3	21,958	0.01%
2018/02/12	0	0.00	3	53.40	53.00	-3	22,058	-0.01%
2018/02/09	11	52.59	0	0.00	52.80	11	21,999	0.05%
2018/02/08	0	0.00	47	52.92	53.30	-47	21,798	-0.22%
2018/02/07	0	0.00	8	53.06	52.70	-8	21,929	-0.04%
2018/02/06	17	51.27	11	50.75	50.80	6	21,788	0.03%
2018/02/05	1	53.60	2	53.90	54.10	-1	21,376	0.00%
2018/02/01	0	0.00	1	55.10	54.80	-1	21,287	0.00%
2018/01/31	1	54.60	8	54.71	54.60	-7	21,223	-0.03%
2018/01/30	5	54.46	2	55.00	54.40	3	21,082	0.01%
2018/01/29	0	0.00	5	55.08	55.20	-5	21,006	-0.02%
2018/01/26	0.5	54.70	0	0.00	54.70	0.5	20,866	0.00%
2018/01/25	0	0.00	1	55.70	55.60	-1	20,658	0.00%
2018/01/24	5	55.26	0	0.00	55.70	5	20,570	0.02%
2018/01/23	0	0.00	2	55.90	56.00	-2	20,526	-0.01%
2018/01/22	0	0.00	13	55.48	55.60	-13	20,628	-0.06%
2018/01/19	0.2	55.70	3	56.03	56.00	-2.8	20,908	-0.01%
2018/01/18	0	0.00	1	56.50	55.90	-1	20,836	0.00%
2018/01/17	0	0.00	2	56.15	56.30	-2	20,787	-0.01%
2018/01/16	11	56.65	23	56.50	56.60	-12	20,659	-0.06%
2018/01/15	0	0.00	33.1	56.04	56.50	-33.1	20,518	-0.16%
2018/01/12	0	0.00	2	55.80	55.60	-2	20,278	-0.01%
2018/01/11	1	55.20	0	0.00	55.40	1	20,202	0.00%
2018/01/10	1	55.60	7	55.91	55.60	-6	20,285	-0.03%
2018/01/09	0	0.00	1	55.60	55.80	-1	20,010	0.00%
2018/01/08	1	55.80	0	0.00	55.70	1	20,036	0.00%
2018/01/05	0	0.00	11	55.28	55.70	-11	19,793	-0.06%
2018/01/04	1	54.50	2	55.20	55.40	-1	19,585	-0.01%
2018/01/03	5	55.20	2	55.00	55.20	3	19,635	0.02%
2018/01/02	0	0.00	1.2	54.17	54.20	-1.2	19,235	-0.01%