國泰金 (2882)-群益金鼎-桃園券商分點個股進出

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

國泰金

(2882)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

國泰金 (2882)籌碼相關－群益金鼎-桃園券商分點個股進出

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-桃園券商分點個股進出
群益金鼎-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	13.1	68.82	0	0.00	68.60	13.1	24,175	0.05%
2024/12/16	3	70.00	19.2	70.29	70.10	-16.2	23,978	-0.07%
2024/12/13	4	69.20	205	69.24	69.50	-201	23,550	-0.85%	大賣/鉅額交易
2024/12/12	0	0.00	22	69.20	69.60	-22	23,579	-0.09%
2024/12/11	3	68.20	9	68.52	68.40	-6	23,310	-0.03%
2024/12/10	4	68.75	0	0.00	68.60	4	23,290	0.02%
2024/12/09	0	0.00	5	69.18	69.20	-5	23,395	-0.02%
2024/12/06	5.1	68.64	2	68.70	68.70	3.1	23,586	0.01%
2024/12/05	0	0.00	11	69.02	69.20	-11	23,825	-0.05%
2024/12/04	4	68.78	2	68.90	69.00	2	24,121	0.01%
2024/12/03	1	68.10	24	68.28	68.90	-23	24,468	-0.09%
2024/12/02	10	67.00	16	67.28	67.60	-6	24,243	-0.02%
2024/11/29	9	65.79	0	0.00	65.70	9	24,434	0.04%
2024/11/28	4	66.40	11	66.59	66.30	-7	24,550	-0.03%
2024/11/27	15	66.83	1	66.80	66.50	14	24,579	0.06%
2024/11/26	4	67.28	0.7	67.30	67.40	3.3	24,594	0.01%
2024/11/25	0	0.00	0.8	67.20	67.30	-0.8	24,746	0.00%
2024/11/22	2	66.65	6	66.72	66.80	-4	24,744	-0.02%
2024/11/21	19.2	66.36	10	66.50	66.60	9.2	24,579	0.04%
2024/11/20	5	67.18	1	67.50	67.40	4	24,346	0.02%
2024/11/19	0	0.00	2	67.10	67.70	-2	24,226	-0.01%
2024/11/18	2	66.90	4	67.30	67.00	-2	24,134	-0.01%
2024/11/15	1	67.00	7	67.81	66.90	-6	24,123	-0.02%
2024/11/14	9.3	66.98	10	66.90	66.20	-0.7	24,318	0.00%
2024/11/13	22.3	66.71	10	66.50	66.80	12.3	24,201	0.05%
2024/11/12	12.3	67.61	0	0.00	67.50	12.3	24,046	0.05%
2024/11/11	13	68.68	0	0.00	68.70	13	23,709	0.05%
2024/11/08	2.1	69.64	1	70.10	69.50	1.1	23,829	0.00%
2024/11/07	1	70.20	3.1	69.92	69.80	-2.1	24,388	-0.01%
2024/11/06	2	69.20	2	69.45	69.10	0	24,339	0.00%
2024/11/05	0.1	69.50	1	69.60	69.80	-0.9	24,824	0.00%
2024/11/04	3	69.47	7	69.39	69.60	-4	25,413	-0.02%
2024/11/01	4	67.73	0	0.00	68.60	4	26,083	0.02%
2024/10/30	1	68.70	9	68.70	68.90	-8	26,128	-0.03%
2024/10/29	11	68.37	3	68.60	68.50	8	26,282	0.03%
2024/10/28	0	0.00	7	69.20	69.30	-7	26,235	-0.03%
2024/10/25	0.1	68.40	0	0.00	69.00	0.1	26,227	0.00%
2024/10/24	11.1	68.43	0.5	68.70	68.20	10.6	26,539	0.04%
2024/10/23	10	68.80	1.9	68.95	69.20	8.1	26,893	0.03%
2024/10/22	3.2	68.06	2	69.10	69.30	1.2	26,964	0.00%
2024/10/21	6	69.00	1.7	68.35	68.30	4.4	27,316	0.02%
2024/10/18	0	0.00	11	69.73	69.80	-11	27,546	-0.04%
2024/10/17	0	0.00	1	68.50	68.60	-1	27,646	0.00%
2024/10/16	2	67.85	0	0.00	67.80	2	28,065	0.01%
2024/10/15	4	68.38	8	68.58	68.80	-4	28,259	-0.01%
2024/10/14	38	67.41	0	0.00	67.70	38	28,342	0.13%
2024/10/11	0	0.00	10	68.10	68.00	-10	28,801	-0.03%
2024/10/09	10	67.60	3.3	68.08	67.80	6.7	29,686	0.02%
2024/10/08	16	67.31	80	67.30	67.70	-64	30,167	-0.21%
2024/10/07	50	67.60	2.5	67.51	68.00	47.5	30,502	0.16%
2024/10/04	3	66.00	7	66.10	66.00	-4	30,706	-0.01%
2024/10/01	0	0.00	2	66.75	66.70	-2	30,936	-0.01%
2024/09/30	7	67.20	6	67.42	66.50	1	31,642	0.00%
2024/09/27	2	68.15	14	67.96	67.50	-12	32,531	-0.04%
2024/09/26	2	68.20	14	68.24	68.30	-12	32,345	-0.04%
2024/09/25	6.5	66.73	4.2	66.81	67.10	2.3	32,742	0.01%
2024/09/24	1	66.20	42	66.25	66.30	-41	33,013	-0.12%
2024/09/23	0	0.00	5	65.12	65.40	-5	33,078	-0.02%
2024/09/20	1	64.70	0	0.00	64.70	1	33,368	0.00%
2024/09/19	5	64.20	30.4	64.18	64.80	-25.4	33,208	-0.08%
2024/09/18	5	63.20	5	63.10	63.20	0	33,076	0.00%
2024/09/16	12	62.83	2	63.15	63.10	10	33,602	0.03%
2024/09/13	0	62.90	1	62.80	63.20	-1	34,168	0.00%
2024/09/12	0	0.00	11	62.95	62.90	-11	34,410	-0.03%
2024/09/11	0	62.50	8	62.76	62.50	-8	34,555	-0.02%
2024/09/10	8	62.25	12	62.96	62.60	-4	34,570	-0.01%
2024/09/09	10	62.20	1	62.20	62.50	9	34,634	0.03%
2024/09/06	0	0.00	74	62.87	63.50	-74	34,688	-0.21%
2024/09/05	17	62.24	19	62.43	62.40	-2	34,790	-0.01%
2024/09/04	15.1	61.26	37	61.83	61.60	-22	35,122	-0.06%
2024/09/03	28	63.89	30	64.10	63.70	-2	34,982	-0.01%
2024/09/02	2	64.80	95.4	64.66	64.70	-93.4	35,440	-0.26%
2024/08/30	49	63.19	11	63.32	63.50	38	35,175	0.11%
2024/08/29	3.1	62.90	7	63.14	63.10	-3.9	34,965	-0.01%
2024/08/28	5	63.36	11	63.19	63.50	-6	35,037	-0.02%
2024/08/27	45.1	63.07	0	0.00	63.10	45.1	35,592	0.13%
2024/08/26	0	0.00	15.9	63.38	63.90	-15.9	35,737	-0.04%
2024/08/23	5	61.16	0	0.00	61.50	5	35,594	0.01%
2024/08/22	1	61.30	1	61.50	61.40	0	36,129	0.00%
2024/08/21	2	61.40	37	61.74	61.90	-35	36,240	-0.10%
2024/08/20	25	61.54	20	61.65	61.70	5	36,204	0.01%
2024/08/19	17	62.42	1	62.30	62.30	16	36,303	0.04%
2024/08/16	25	62.77	10	62.60	63.00	15	36,294	0.04%
2024/08/15	6	61.77	2	62.05	61.60	4	36,204	0.01%
2024/08/14	7.1	62.04	29	62.14	61.90	-22	36,250	-0.06%
2024/08/13	2	60.80	7	61.09	61.30	-5	36,302	-0.01%
2024/08/12	14	60.94	11	61.57	61.00	3	36,958	0.01%
2024/08/09	2	60.85	17	61.07	60.50	-15	37,786	-0.04%
2024/08/08	13	57.75	12	58.17	57.80	1	37,547	0.00%
2024/08/07	2	58.60	11.6	57.90	58.60	-9.6	38,115	-0.03%
2024/08/06	16.2	56.22	37	56.65	56.10	-20.8	39,274	-0.05%
2024/08/05	36	56.58	35.2	56.26	55.60	0.8	39,111	0.00%
2024/08/02	27.1	61.02	65	61.32	61.30	-37.9	38,224	-0.10%
2024/08/01	0	0.00	27	62.71	62.80	-27	38,033	-0.07%
2024/07/31	0	0.00	11	62.25	62.40	-11	38,121	-0.03%
2024/07/30	13	61.74	24	61.42	61.70	-11	38,061	-0.03%
2024/07/29	83	62.53	4	62.73	62.70	79	38,090	0.21%
2024/07/26	9	61.07	14	61.36	61.50	-5	38,182	-0.01%
2024/07/23	1	61.50	12.2	60.95	61.50	-11.2	38,469	-0.03%
2024/07/22	18	60.43	4	59.98	60.00	14	38,329	0.04%
2024/07/19	17	62.44	14	61.89	62.60	3	37,857	0.01%
2024/07/18	7	64.24	36.3	63.93	64.20	-29.3	37,382	-0.08%
2024/07/17	12	64.98	37	65.35	65.30	-25	36,835	-0.07%
2024/07/16	0	0.00	5	65.60	65.40	-5	36,552	-0.01%
2024/07/15	2.4	64.52	113.5	65.08	65.00	-111.1	36,512	-0.30%	大賣/鉅額交易
2024/07/12	16	65.53	3.3	65.84	65.70	12.7	36,287	0.04%
2024/07/11	13	65.50	21.5	65.21	65.50	-8.5	35,940	-0.02%
2024/07/10	5	62.88	12.4	63.45	63.60	-7.4	35,266	-0.02%
2024/07/09	37.1	62.46	1	62.20	62.10	36.1	34,893	0.10%
2024/07/08	40	62.05	25.8	62.08	62.30	14.2	34,605	0.04%
2024/07/05	22	60.88	1	61.00	61.30	21	34,651	0.06%
2024/07/04	1	61.00	3	61.53	60.70	-2	34,497	-0.01%
2024/07/03	0	0.00	36.1	60.58	61.50	-36.1	34,232	-0.11%
2024/07/01	2	57.55	3.3	58.01	58.10	-1.3	33,019	0.00%
2024/06/28	10	58.94	17.1	59.00	59.00	-7.1	32,062	-0.02%
2024/06/27	3	58.90	5	58.76	59.10	-2	31,576	-0.01%
2024/06/26	12.1	59.71	16	59.94	59.50	-4	31,070	-0.01%
2024/06/25	1	60.50	4	60.48	60.50	-3	30,648	-0.01%
2024/06/24	0	0.00	19.7	60.32	60.30	-19.7	30,315	-0.06%
2024/06/21	0	0.00	3	60.23	60.10	-3	30,135	-0.01%
2024/06/20	15	59.56	12.2	59.87	60.10	2.8	29,779	0.01%
2024/06/19	15	58.49	29	59.03	59.00	-14	29,664	-0.05%
2024/06/18	1	58.90	34	58.58	58.90	-33	29,908	-0.11%
2024/06/17	15	57.58	11	57.71	57.50	4	29,757	0.01%
2024/06/14	27	57.85	7	58.10	58.20	20	29,773	0.07%
2024/06/13	39	58.21	5	58.10	58.10	34	29,821	0.11%
2024/06/12	52.1	58.06	1	58.00	57.90	51.1	30,391	0.17%
2024/06/11	34	58.68	17.2	59.36	58.70	16.8	31,116	0.05%
2024/06/07	36	58.10	16.2	58.16	58.20	19.8	30,880	0.06%
2024/06/06	43	57.50	18.3	57.49	57.50	24.7	31,074	0.08%
2024/06/05	2	56.45	7	56.97	56.50	-5	31,223	-0.02%
2024/06/04	8	56.06	0	0.00	56.40	8	31,647	0.03%
2024/06/03	1	56.70	2	56.70	56.70	-1	31,675	0.00%
2024/05/31	0.2	55.60	32.1	56.24	56.20	-31.9	31,663	-0.10%
2024/05/30	0	0.00	19	55.99	55.60	-19	31,098	-0.06%
2024/05/29	18.1	55.93	41	56.31	55.60	-22.9	30,827	-0.07%
2024/05/28	10	56.90	18	56.86	56.80	-8	30,409	-0.03%
2024/05/27	0	0.00	6	55.82	55.60	-6	30,154	-0.02%
2024/05/24	0	0.00	12	55.08	54.90	-12	30,085	-0.04%
2024/05/23	21.8	54.80	0	0.00	54.80	21.8	30,107	0.07%
2024/05/22	1	55.90	14.3	55.70	56.00	-13.3	29,852	-0.04%
2024/05/21	13	55.04	16	54.96	55.40	-3	29,708	-0.01%
2024/05/20	12.1	56.07	36	56.06	56.00	-24	29,367	-0.08%
2024/05/17	23.1	56.44	40	56.44	56.40	-16.9	29,208	-0.06%
2024/05/16	45	57.02	45.9	56.93	56.40	-0.9	29,050	0.00%
2024/05/15	5	55.80	28.5	56.15	56.60	-23.5	28,227	-0.08%
2024/05/14	26.2	54.80	2	54.50	54.30	24.2	27,245	0.09%
2024/05/13	28	55.17	13	55.12	55.10	15	26,962	0.06%
2024/05/10	55	54.72	42.5	54.99	55.50	12.5	26,191	0.05%
2024/05/09	7	51.70	19.1	51.94	51.70	-12.1	24,534	-0.05%
2024/05/08	3	50.77	0	0.00	50.90	3	24,131	0.01%
2024/05/07	8	50.89	12	50.88	50.90	-4	24,147	-0.02%
2024/05/06	5	51.10	13	51.02	50.90	-8	24,031	-0.03%
2024/05/03	0	0.00	1.1	50.21	50.20	-1.1	23,755	0.00%
2024/05/02	0	50.50	2	50.50	50.30	-2	23,703	-0.01%
2024/04/30	1	50.60	3.7	50.78	50.50	-2.7	23,517	-0.01%
2024/04/29	12	50.63	23.6	50.49	50.80	-11.6	23,098	-0.05%
2024/04/26	0	0.00	14	48.95	48.90	-14	22,340	-0.06%
2024/04/25	11	48.51	16	48.52	48.55	-5	22,428	-0.02%
2024/04/24	0	0.00	22	49.23	49.25	-22	22,385	-0.10%
2024/04/23	2	48.55	16	48.89	48.75	-14	22,603	-0.06%
2024/04/22	0	0.00	5	48.25	48.40	-5	22,828	-0.02%
2024/04/19	10.1	47.52	0	0.00	47.45	10.1	22,753	0.04%
2024/04/18	2.1	47.67	1,100	48.36	48.45	-1,097.9	22,431	-4.89%	大賣/鉅額交易
2024/04/17	4	47.89	0	0.00	47.90	4	22,340	0.02%
2024/04/16	15	47.98	101	47.86	47.85	-86	22,176	-0.39%	大賣/
2024/04/15	17	48.89	231	48.84	48.95	-214	21,808	-0.98%	大賣/鉅額交易
2024/04/12	7	49.10	13.2	49.21	49.05	-6.2	21,657	-0.03%
2024/04/11	42	49.66	11.1	49.70	49.70	30.9	21,353	0.14%
2024/04/10	5.2	48.89	0	0.00	48.75	5.2	20,845	0.03%
2024/04/09	10	49.25	77.4	49.27	49.45	-67.4	20,642	-0.33%
2024/04/08	11	48.21	4	48.21	48.35	7	20,144	0.03%
2024/04/03	62	48.22	55	48.28	48.05	7	20,142	0.03%
2024/04/02	13	48.88	9	48.84	48.95	4	20,059	0.02%
2024/04/01	0	0.00	15	48.96	48.95	-15	20,092	-0.07%
2024/03/29	7	48.51	1	48.30	48.65	6	19,929	0.03%
2024/03/28	13	48.19	0	0.00	48.25	13	19,806	0.07%
2024/03/26	22	48.03	9.4	48.13	48.35	12.6	19,800	0.06%
2024/03/25	19	48.14	0	0.00	48.10	19	19,822	0.10%
2024/03/22	1	48.95	7.1	48.47	48.55	-6.1	19,755	-0.03%
2024/03/21	0	0.00	36	48.45	48.55	-36	19,329	-0.19%
2024/03/20	11	47.60	0	0.00	47.50	11	19,083	0.06%
2024/03/19	3	47.22	1	47.65	47.75	2	19,384	0.01%
2024/03/18	7.7	47.43	4	47.60	47.55	3.7	19,301	0.02%
2024/03/15	14	47.67	13	48.08	47.65	1	19,158	0.01%
2024/03/14	30.1	48.21	19.8	48.24	48.30	10.3	18,269	0.06%
2024/03/13	100	46.78	7.5	46.71	46.80	92.5	17,370	0.53%
2024/03/12	1.2	46.47	1	46.15	46.50	0.2	17,141	0.00%
2024/03/11	57	45.85	27.1	46.10	46.05	29.9	16,726	0.18%
2024/03/08	0	0.00	14.4	45.17	45.30	-14.4	16,215	-0.09%
2024/03/07	101	44.85	11.8	44.62	44.85	89.2	15,741	0.57%	大買/
2024/03/06	2.5	44.59	2	44.70	44.55	0.5	15,652	0.00%
2024/03/05	0	0.00	0.2	44.80	44.65	-0.2	15,917	0.00%
2024/03/04	2	44.65	0	0.00	44.65	2	15,905	0.01%
2024/03/01	15	44.69	0	0.00	44.65	15	15,930	0.09%
2024/02/29	0	0.00	3	44.78	45.05	-3	15,994	-0.02%
2024/02/27	3	44.30	0	0.00	44.30	3	15,657	0.02%
2024/02/26	7.3	44.34	0	0.00	44.30	7.3	15,576	0.05%
2024/02/23	2.6	44.63	0	0.00	44.45	2.6	15,466	0.02%
2024/02/22	50.3	44.75	0	44.80	44.90	50.3	15,679	0.32%
2024/02/20	21	44.90	13.1	44.96	45.10	7.9	15,713	0.05%
2024/02/19	13.2	44.91	20	44.99	45.00	-6.8	15,792	-0.04%
2024/02/16	50	44.35	5	44.32	44.55	45	15,816	0.28%
2024/02/15	7.1	44.06	6	44.17	44.05	1.1	15,933	0.01%
2024/02/05	2	43.85	0	0.00	43.90	2	15,847	0.01%
2024/02/02	12.1	44.16	0	0.00	44.10	12.1	15,646	0.08%
2024/02/01	1	44.45	0	0.00	44.45	1	15,568	0.01%
2024/01/31	3	43.98	0	0.00	44.15	3	15,471	0.02%
2024/01/30	202.1	44.12	17	44.02	43.90	185.1	15,388	1.20%	大買/鉅額交易
2024/01/29	412	44.35	10	44.40	44.40	402	15,324	2.62%	大買/鉅額交易
2024/01/26	392	44.50	17	44.43	44.50	375	15,340	2.44%	大買/鉅額交易
2024/01/25	100	44.26	10	44.30	44.35	90	15,366	0.59%
2024/01/24	22	44.15	0	0.00	44.20	22	15,325	0.14%
2024/01/23	11	43.85	0	0.00	44.20	11	15,272	0.07%
2024/01/22	5	43.90	0	0.00	43.85	5	15,315	0.03%
2024/01/19	9	43.24	6	43.50	43.80	3	15,261	0.02%
2024/01/18	10.2	43.20	0	0.00	43.30	10.2	15,132	0.07%
2024/01/17	14.9	43.52	0	0.00	43.30	14.9	14,958	0.10%
2024/01/16	37.3	44.04	0	0.00	44.00	37.3	14,499	0.26%
2024/01/12	2	44.55	1	44.60	44.50	1	14,417	0.01%
2024/01/11	7	44.57	3	44.65	44.60	4	14,442	0.03%
2024/01/10	2.1	44.75	1	44.80	44.70	1	14,537	0.01%
2024/01/08	1	45.10	1	45.20	45.10	0	14,471	0.00%
2024/01/05	0.1	44.95	0	0.00	44.85	0.1	14,492	0.00%
2024/01/04	4	44.76	11	44.86	44.70	-7	14,633	-0.05%
2024/01/03	11	44.94	0	0.00	44.95	11	14,958	0.07%
2024/01/02	3	45.42	5	45.30	45.50	-2	14,818	-0.01%
2023/12/29	0	0.00	6	45.75	45.75	-6	14,897	-0.04%
2023/12/28	5	45.45	20.9	45.41	45.80	-15.9	15,058	-0.11%
2023/12/27	0	0.00	2	45.48	45.45	-2	15,076	-0.01%
2023/12/26	6	45.25	2	45.15	45.20	4	15,031	0.03%
2023/12/21	23	44.72	5	44.65	44.70	18	15,143	0.12%
2023/12/20	3.3	44.89	0	0.00	44.85	3.3	15,167	0.02%
2023/12/19	9.1	44.93	2.1	45.23	44.90	6.9	15,132	0.05%
2023/12/18	1	45.40	0	0.00	45.50	1	15,242	0.01%
2023/12/15	0	0.00	28.1	45.75	45.85	-28.1	15,385	-0.18%
2023/12/14	18.2	45.84	7.7	45.74	45.90	10.4	15,090	0.07%
2023/12/13	4	44.71	0	0.00	44.70	4	14,626	0.03%
2023/12/12	5	44.74	1.7	44.81	44.75	3.3	14,668	0.02%
2023/12/11	2	44.88	1	44.85	44.85	1	14,610	0.01%
2023/12/08	21	44.86	0	0.00	44.85	21	14,513	0.14%
2023/12/07	5.2	45.01	2	44.95	45.00	3.2	14,380	0.02%
2023/12/06	2	45.55	0	0.00	45.45	2	14,160	0.01%
2023/12/05	2.1	45.53	0.1	45.90	45.55	2	14,051	0.01%
2023/12/01	4	46.01	3	46.05	46.05	1	13,838	0.01%
2023/11/29	10	45.93	0	0.00	45.75	10	13,300	0.08%
2023/11/28	11	45.60	0.1	45.85	46.00	10.9	13,420	0.08%
2023/11/27	0.3	45.75	0	0.00	45.75	0.3	13,497	0.00%
2023/11/22	0	0.00	11	46.05	46.30	-11	13,527	-0.08%
2023/11/21	10	46.30	11.1	46.13	46.15	-1.1	13,506	-0.01%
2023/11/20	0.4	45.62	0	0.00	45.70	0.4	13,372	0.00%
2023/11/17	6	45.60	5	45.85	45.80	1	13,436	0.01%
2023/11/16	0.2	45.70	0	0.00	45.65	0.2	13,339	0.00%
2023/11/15	0	0.00	3	45.80	45.75	-3	13,178	-0.02%
2023/11/14	7	45.50	0	0.00	45.45	7	12,979	0.05%
2023/11/13	1.2	45.59	37	45.57	45.25	-35.8	12,936	-0.28%
2023/11/09	0	0.00	0.2	45.00	45.15	-0.2	13,107	0.00%
2023/11/08	1	45.05	0	0.00	45.05	1	13,393	0.01%
2023/11/07	1	45.00	0	0.00	45.20	1	13,574	0.01%
2023/11/06	1	45.30	12	45.40	45.35	-11	13,650	-0.08%
2023/11/03	0	0.00	11.1	45.11	45.35	-11.1	13,730	-0.08%
2023/11/02	1	44.90	2	44.90	44.85	-1	13,962	-0.01%
2023/11/01	5	44.25	6	44.18	44.30	-1	13,947	-0.01%
2023/10/30	0.1	43.89	1	43.85	43.95	-0.9	14,634	-0.01%
2023/10/27	11.1	44.19	0	0.00	44.20	11.1	15,080	0.07%
2023/10/26	0.1	44.00	2.1	43.98	43.85	-2	15,462	-0.01%
2023/10/24	0	0.00	0.1	44.35	44.15	-0.1	15,975	0.00%
2023/10/23	11.2	44.19	0	0.00	44.10	11.2	16,353	0.07%
2023/10/20	13	44.19	6	44.15	44.70	7	16,283	0.04%
2023/10/19	4	45.19	0	0.00	45.10	4	16,017	0.02%
2023/10/16	1	45.40	1.2	45.30	45.50	-0.2	16,036	0.00%
2023/10/13	5	45.40	0	0.00	45.30	5	16,348	0.03%
2023/10/12	0	0.00	1.2	45.71	46.15	-1.2	16,565	-0.01%
2023/10/11	5	45.45	5.1	45.60	45.95	-0.1	16,466	0.00%
2023/10/06	6	44.40	0	0.00	44.55	6	16,194	0.04%
2023/10/05	2	43.63	2	43.88	44.05	0	16,381	0.00%
2023/10/04	5.4	43.60	1.3	43.70	43.55	4.1	16,486	0.02%
2023/10/03	7.6	44.07	1	44.05	44.00	6.6	16,314	0.04%
2023/10/02	1.1	44.60	0	0.00	44.50	1.1	16,316	0.01%
2023/09/28	5	44.65	0	0.00	44.55	5	16,601	0.03%
2023/09/27	4	44.41	1	44.30	44.60	3	16,568	0.02%
2023/09/26	12.1	44.50	0	0.00	44.45	12.1	16,547	0.07%
2023/09/25	1.3	44.77	4	44.70	44.85	-2.7	16,456	-0.02%
2023/09/22	5	44.87	0	0.00	44.70	5	16,512	0.03%
2023/09/21	2.4	44.81	0	0.00	44.90	2.4	16,526	0.01%
2023/09/20	3	45.77	1	46.25	45.70	2	16,348	0.01%
2023/09/15	1	46.60	1	46.65	46.65	0	16,421	0.00%
2023/09/14	0	0.00	1	46.95	46.90	-1	16,289	-0.01%
2023/09/13	1	46.60	0	0.00	46.75	1	16,345	0.01%
2023/09/12	0	0.00	0.3	46.50	46.65	-0.3	16,622	0.00%
2023/09/11	2	46.43	2	46.30	46.55	0	16,620	0.00%
2023/09/08	0	0.00	1	45.95	46.30	-1	16,744	-0.01%
2023/09/07	1	45.60	0	45.80	45.70	1	17,001	0.01%
2023/09/06	1	45.80	0	0.00	45.80	1	17,246	0.01%
2023/09/05	0	0.00	1	46.35	46.45	-1	17,354	-0.01%
2023/09/04	0	0.00	3	46.45	46.65	-3	17,791	-0.02%
2023/09/01	0	0.00	1	46.60	46.60	-1	18,058	-0.01%
2023/08/31	0	0.00	0.1	45.90	45.60	-0.1	17,967	0.00%
2023/08/30	5.2	46.09	21.6	46.04	46.10	-16.4	18,138	-0.09%
2023/08/29	0	0.00	6	45.88	46.05	-6	18,240	-0.03%
2023/08/28	0	0.00	3	45.32	45.40	-3	18,361	-0.02%
2023/08/24	5	44.36	1	44.50	44.65	4	19,716	0.02%
2023/08/23	0.1	44.85	0	0.00	44.70	0.1	20,015	0.00%
2023/08/22	1	44.85	0	0.00	45.00	1	20,119	0.00%
2023/08/21	0	0.00	16.6	45.33	45.40	-16.6	20,286	-0.08%
2023/08/18	5	45.05	5	45.30	45.20	0	20,446	0.00%
2023/08/17	5	45.30	10	45.10	45.30	-5	20,594	-0.02%
2023/08/16	5.2	45.01	0	0.00	45.10	5.2	20,645	0.02%
2023/08/15	0	0.00	1	45.40	45.40	-1	21,046	0.00%
2023/08/14	5.1	45.47	5	45.25	45.40	0.1	21,344	0.00%
2023/08/11	2	46.78	2	46.50	46.45	0	21,395	0.00%
2023/08/10	0	0.00	1	46.55	46.60	-1	21,437	0.00%
2023/08/09	2.2	46.50	10.3	46.41	46.45	-8.1	21,514	-0.04%
2023/08/08	2	47.00	2	47.05	47.05	0	21,727	0.00%
2023/08/07	0	0.00	0.3	46.45	46.45	-0.3	21,777	0.00%
2023/08/04	1	46.20	1	46.70	46.30	0	21,795	0.00%
2023/08/02	19.1	46.14	14	46.10	46.20	5.1	21,721	0.02%
2023/08/01	9.3	46.96	15.4	46.85	47.25	-6.1	21,359	-0.03%
2023/07/31	0	0.00	10	46.00	45.75	-10	20,808	-0.05%
2023/07/28	5	45.73	0	0.00	45.75	5	20,486	0.02%
2023/07/27	0	0.00	11.3	45.87	46.00	-11.3	20,452	-0.06%
2023/07/26	4	45.33	7	45.29	45.35	-3	20,136	-0.01%
2023/07/25	0	0.00	0.2	44.40	44.55	-0.2	19,903	0.00%
2023/07/24	30	44.05	15.8	44.13	44.20	14.2	19,925	0.07%
2023/07/20	0	0.00	16	44.69	44.75	-16	20,025	-0.08%
2023/07/19	1.3	44.77	0.5	44.58	44.50	0.8	19,914	0.00%
2023/07/18	1	45.05	12.3	45.04	45.05	-11.3	19,807	-0.06%
2023/07/17	6	44.29	5	44.75	45.00	1	19,538	0.01%
2023/07/14	1	44.00	51	43.88	44.10	-50	19,244	-0.26%
2023/07/13	0	0.00	1	44.00	43.60	-1	19,219	-0.01%
2023/07/12	0	0.00	7	43.95	44.00	-7	19,104	-0.04%
2023/07/11	1.1	43.59	5	43.42	43.60	-3.9	19,068	-0.02%
2023/07/10	6.5	42.83	12	42.81	42.65	-5.5	19,014	-0.03%
2023/07/07	4.1	42.30	0	0.00	42.25	4.1	18,995	0.02%
2023/07/06	24.5	42.68	0.1	42.95	42.50	24.4	18,948	0.13%
2023/07/04	9	43.19	3	43.15	43.05	6	18,804	0.03%
2023/07/03	2.1	43.25	0	0.00	43.30	2.1	18,884	0.01%
2023/06/30	1.1	43.22	16	43.25	43.15	-14.9	19,065	-0.08%
2023/06/29	7.5	43.46	0	0.00	43.40	7.5	19,023	0.04%
2023/06/28	0	43.70	0	0.00	43.65	0	18,959	0.00%
2023/06/27	2	44.05	10	44.14	44.15	-8	18,865	-0.04%
2023/06/26	1.1	44.15	0	0.00	44.05	1.1	18,810	0.01%
2023/06/21	0	0.00	7.9	44.31	44.40	-7.9	18,796	-0.04%
2023/06/20	6	44.15	0	0.00	44.35	6	18,939	0.03%
2023/06/19	1	43.80	2	43.80	43.90	-1	19,245	-0.01%
2023/06/16	16.3	44.15	102	44.15	43.90	-85.7	19,296	-0.44%	大賣/
2023/06/15	10	44.35	0	0.00	44.35	10	19,510	0.05%
2023/06/14	1	44.75	3.2	44.37	44.60	-2.2	19,815	-0.01%
2023/06/13	5	44.14	2.1	44.11	44.10	2.9	20,165	0.01%
2023/06/12	7.3	44.27	1	44.50	44.05	6.3	20,040	0.03%
2023/06/09	4	44.48	1	44.60	44.60	3	20,220	0.01%
2023/06/08	19.1	44.64	2.3	44.43	44.60	16.8	20,265	0.08%
2023/06/07	13.2	45.12	12	45.38	45.40	1.2	20,307	0.01%
2023/06/06	0.9	45.05	1	45.30	45.25	-0.1	20,210	0.00%
2023/06/05	21.1	45.46	5.2	45.32	45.25	15.9	20,213	0.08%
2023/06/02	2	44.20	5	44.26	44.45	-3	19,891	-0.02%
2023/06/01	2.2	44.05	0	0.00	44.00	2.2	19,911	0.01%
2023/05/31	0.1	44.55	1	44.60	44.30	-1	19,733	0.00%
2023/05/30	10	44.65	5	44.71	44.50	5	18,585	0.03%
2023/05/29	12	45.36	12.2	45.25	44.75	-0.2	18,760	0.00%
2023/05/26	15.2	44.00	0	0.00	43.90	15.2	18,509	0.08%
2023/05/25	2	44.15	0	0.00	44.05	2	18,466	0.01%
2023/05/24	0	0.00	2	44.50	44.80	-2	18,428	-0.01%
2023/05/23	1	45.20	11.2	44.84	44.80	-10.2	18,451	-0.06%
2023/05/22	0	0.00	14	45.33	45.15	-14	18,615	-0.08%
2023/05/19	0	0.00	15.7	44.81	45.15	-15.7	18,867	-0.08%
2023/05/18	11	44.40	21	44.28	44.40	-10	18,393	-0.05%
2023/05/17	0	0.00	31.2	43.64	43.95	-31.2	18,294	-0.17%
2023/05/16	0.5	43.45	5	43.62	43.60	-4.5	18,227	-0.02%
2023/05/15	0	0.00	5	42.97	43.35	-5	18,107	-0.03%
2023/05/12	6.1	42.73	21	42.73	42.65	-14.9	18,034	-0.08%
2023/05/11	7	43.51	7.1	43.50	43.70	-0.1	17,729	0.00%
2023/05/10	20	43.15	14.1	43.25	43.05	5.9	17,471	0.03%
2023/05/09	2	43.40	2	43.35	43.50	0	17,476	0.00%
2023/05/08	0	0.00	10.2	42.85	43.05	-10.2	17,565	-0.06%
2023/05/05	20	42.45	3	42.40	42.65	17	17,742	0.10%
2023/05/04	5	42.25	0	0.00	42.50	5	18,392	0.03%
2023/05/03	1	42.15	0	0.00	42.40	1	18,694	0.01%
2023/05/02	0.1	42.35	0	0.00	42.50	0.1	19,081	0.00%
2023/04/28	31	42.30	3	42.35	42.45	28	19,559	0.14%
2023/04/27	0	0.00	12.1	42.23	42.25	-12.1	19,728	-0.06%
2023/04/26	6	42.15	0	0.00	42.35	6	19,928	0.03%
2023/04/25	20	42.55	3	42.73	42.60	17	20,081	0.08%
2023/04/21	31.2	42.55	0	0.00	42.70	31.2	20,326	0.15%
2023/04/19	20	43.00	3	42.75	42.75	17	21,138	0.08%
2023/04/18	5	43.00	16	42.95	43.10	-11	21,287	-0.05%
2023/04/17	0	43.00	4	43.04	43.20	-4	21,528	-0.02%
2023/04/14	0	0.00	4.2	43.04	43.15	-4.2	21,676	-0.02%
2023/04/13	1.4	42.74	4.7	42.61	42.60	-3.3	21,991	-0.02%
2023/04/12	5.2	42.85	0	0.00	42.95	5.2	23,366	0.02%
2023/04/10	0	0.00	1.2	42.50	42.55	-1.2	23,472	0.00%
2023/04/07	11.5	42.20	2.2	42.29	42.25	9.3	23,431	0.04%
2023/04/06	0	0.00	2	41.70	42.00	-2	23,302	-0.01%
2023/03/31	6	41.67	2	41.65	41.80	4	23,594	0.02%
2023/03/30	2	41.53	0	0.00	41.60	2	23,594	0.01%
2023/03/29	2	41.68	31	41.65	41.85	-29	23,677	-0.12%
2023/03/28	0	0.00	8.9	41.57	41.55	-8.9	23,992	-0.04%
2023/03/27	0	0.00	1.1	41.21	41.35	-1.1	24,166	0.00%
2023/03/24	2.3	41.28	2	41.25	41.30	0.3	24,527	0.00%
2023/03/23	1	41.30	0	41.30	41.55	1	24,585	0.00%
2023/03/22	0	0.00	23.3	41.08	41.35	-23.3	24,551	-0.09%
2023/03/21	23	40.99	2.8	40.81	40.75	20.2	24,426	0.08%
2023/03/20	26.2	40.25	5.3	40.28	40.20	21	24,598	0.09%
2023/03/17	0	0.00	0.5	41.16	41.00	-0.5	24,387	0.00%
2023/03/16	24.1	40.69	31	40.80	40.50	-6.9	24,373	-0.03%
2023/03/15	5	41.84	4	41.80	41.50	1	24,276	0.00%
2023/03/14	12.6	41.68	0	0.00	41.55	12.6	24,661	0.05%
2023/03/13	6.5	42.22	0	0.00	42.30	6.5	24,935	0.03%
2023/03/10	22.3	42.78	0	0.00	42.70	22.3	25,078	0.09%
2023/03/09	1	43.60	0	0.00	43.65	1	25,129	0.00%
2023/03/08	3	43.55	150	43.49	43.75	-147	25,940	-0.57%	大賣/鉅額交易
2023/03/07	60.1	43.67	1	43.75	43.75	59.1	26,525	0.22%
2023/03/06	0	0.00	23	43.64	43.60	-23	26,702	-0.09%
2023/03/03	1.8	42.97	0	0.00	42.90	1.8	26,792	0.01%
2023/03/02	0.3	43.10	10	42.88	43.00	-9.7	26,977	-0.04%
2023/03/01	3.7	42.91	1	43.30	42.75	2.7	27,137	0.01%
2023/02/24	1.7	43.40	15	43.45	43.45	-13.3	26,962	-0.05%
2023/02/23	22	43.35	8	43.39	43.30	14	26,909	0.05%
2023/02/22	23	43.32	3	43.30	43.35	20	26,842	0.07%
2023/02/21	4.6	43.89	0	0.00	43.85	4.6	26,799	0.02%
2023/02/20	4	44.30	18	44.33	44.45	-14	26,879	-0.05%
2023/02/17	0	43.90	24.9	43.84	44.00	-24.9	26,840	-0.09%
2023/02/16	27	43.04	10.1	42.95	43.05	16.9	26,950	0.06%
2023/02/15	21.1	43.09	2	43.65	42.95	19.1	27,722	0.07%
2023/02/14	3	43.75	6	43.45	43.60	-3	27,665	-0.01%
2023/02/13	0.1	42.90	0	0.00	42.90	0.1	27,674	0.00%
2023/02/10	33	42.69	7	42.64	42.65	26	27,777	0.09%
2023/02/09	2	42.65	0	0.00	42.60	2	27,815	0.01%
2023/02/08	0	0.00	4	42.93	42.85	-4	27,871	-0.01%
2023/02/07	2	43.10	106.1	42.88	42.80	-104.1	27,990	-0.37%	大賣/鉅額交易
2023/02/06	8	42.74	15	42.82	42.65	-7	28,020	-0.02%
2023/02/03	12	43.53	12	43.35	43.30	0	27,859	0.00%
2023/02/02	105	44.19	25.1	43.79	44.05	79.9	27,739	0.29%	大買/
2023/02/01	11	42.74	1	42.85	43.00	10	27,346	0.04%
2023/01/31	11.4	42.73	1.1	42.70	42.55	10.3	27,273	0.04%
2023/01/30	3.5	42.82	7	42.96	42.70	-3.6	27,171	-0.01%
2023/01/17	10.3	41.86	4	41.95	42.00	6.3	26,752	0.02%
2023/01/16	2	41.73	2.1	41.71	41.75	-0.1	26,590	0.00%
2023/01/13	0	0.00	17.3	41.89	41.80	-17.3	27,003	-0.06%
2023/01/12	4.5	41.78	0	0.00	41.70	4.5	27,100	0.02%
2023/01/11	2.5	41.58	6	41.61	41.40	-3.5	27,226	-0.01%
2023/01/10	12	41.67	6	41.64	41.70	6	27,398	0.02%
2023/01/09	2.7	41.82	53	41.66	42.00	-50.3	27,590	-0.18%
2023/01/06	3	40.72	15	40.47	40.75	-12	27,378	-0.04%
2023/01/05	4	40.10	4	40.15	40.25	0	28,347	0.00%
2023/01/04	5	40.04	3.1	40.00	39.95	1.9	28,290	0.01%
2023/01/03	16	39.91	0	0.00	39.95	16	28,532	0.06%
2022/12/30	17.7	39.90	27.4	39.90	40.00	-9.7	28,201	-0.03%
2022/12/29	2.6	40.23	21	40.43	40.10	-18.4	26,812	-0.07%
2022/12/28	0.1	40.85	6	41.06	40.65	-6	27,146	-0.02%
2022/12/27	0	0.00	5	41.10	41.15	-5	27,356	-0.02%
2022/12/26	2	41.00	0	0.00	41.00	2	27,657	0.01%
2022/12/23	14	41.00	17	41.00	41.15	-3	28,154	-0.01%
2022/12/22	3	40.15	15	40.23	40.40	-12	28,137	-0.04%
2022/12/21	0	0.00	6	40.04	40.00	-6	28,540	-0.02%
2022/12/20	5	40.08	0	0.00	40.15	5	28,645	0.02%
2022/12/19	12	40.46	13	40.27	40.15	-1	28,562	0.00%
2022/12/16	17	40.31	0	0.00	40.20	17	28,483	0.06%
2022/12/15	11.9	40.57	0	0.00	40.60	11.9	28,536	0.04%
2022/12/14	4	40.96	0	0.00	40.90	4	28,476	0.01%
2022/12/13	1	41.00	0	0.00	40.95	1	28,389	0.00%
2022/12/12	3	40.50	2	41.00	41.00	1	28,282	0.00%
2022/12/09	32.5	40.95	3	41.00	41.10	29.5	28,268	0.10%
2022/12/08	3	40.97	0	0.00	40.75	3	28,141	0.01%
2022/12/07	2.1	41.98	2	42.05	41.40	0.1	28,225	0.00%
2022/12/06	38	42.26	1	41.90	41.40	37	28,216	0.13%
2022/12/05	37.1	43.01	14	42.94	42.85	23.1	27,965	0.08%
2022/12/02	16.5	43.94	2.2	44.05	44.00	14.3	27,585	0.05%
2022/12/01	13.1	44.18	8	44.14	44.15	5.1	27,673	0.02%
2022/11/30	10	43.68	72.2	43.82	43.55	-62.2	27,240	-0.23%
2022/11/29	5	42.50	4	42.41	43.45	1	26,436	0.00%
2022/11/28	7	42.12	4	41.95	42.00	3	26,038	0.01%
2022/11/25	4	42.65	3	42.80	42.55	1	26,098	0.00%
2022/11/24	4	42.68	0	0.00	42.55	4	26,129	0.02%
2022/11/23	10	42.20	4.3	42.68	42.75	5.7	26,779	0.02%
2022/11/22	0	0.00	2	42.10	42.20	-2	26,833	-0.01%
2022/11/21	0	0.00	4	41.90	42.10	-4	26,610	-0.02%
2022/11/18	0	0.00	0.1	41.85	41.90	-0.1	26,485	0.00%
2022/11/17	2	41.25	6	41.45	41.55	-4	26,412	-0.02%
2022/11/16	7	41.84	7	42.04	41.70	0	26,379	0.00%
2022/11/15	10	42.05	1.6	42.20	42.40	8.4	26,222	0.03%
2022/11/14	32	42.05	9.2	41.82	41.75	22.8	25,892	0.09%
2022/11/11	6.1	41.76	21	41.76	41.90	-14.9	25,414	-0.06%
2022/11/10	0	0.00	15	39.62	39.65	-15	24,727	-0.06%
2022/11/09	12	40.06	16	40.10	40.15	-4	24,595	-0.02%
2022/11/08	13	39.72	0.3	39.70	39.70	12.7	24,398	0.05%
2022/11/07	1	39.35	1.1	39.29	39.55	-0.1	24,294	0.00%
2022/11/04	11	38.80	0	0.00	38.95	11	24,403	0.05%
2022/11/03	0	0.00	5.3	38.37	38.85	-5.3	24,406	-0.02%
2022/11/02	0	38.30	1	38.50	38.50	-1	24,309	0.00%
2022/11/01	10	38.10	6	38.10	38.10	4	24,291	0.02%
2022/10/31	25.2	38.28	0	0.00	37.80	25.2	24,394	0.10%
2022/10/28	0.1	38.20	1	38.25	38.25	-0.9	24,292	0.00%
2022/10/27	9.1	38.69	5.3	38.92	38.50	3.8	24,119	0.02%
2022/10/26	3	38.50	22	38.50	38.50	-19	24,305	-0.08%
2022/10/25	1.3	37.33	4	37.33	37.50	-2.8	24,108	-0.01%
2022/10/21	14	36.79	0	36.75	36.55	14	24,012	0.06%
2022/10/20	4.3	37.30	1	37.65	37.85	3.3	23,418	0.01%
2022/10/19	21.1	38.27	3	38.22	38.30	18.1	23,093	0.08%
2022/10/18	25	37.84	1	38.25	38.15	24	22,896	0.10%
2022/10/17	9.3	37.42	0	0.00	37.65	9.3	22,912	0.04%
2022/10/14	4.6	38.07	2	38.35	37.65	2.6	22,757	0.01%
2022/10/13	67.3	37.91	3	37.55	37.45	64.3	22,489	0.29%
2022/10/12	10	39.55	0	0.00	39.55	10	21,438	0.05%
2022/10/11	2	39.63	0	0.00	39.60	2	21,428	0.01%
2022/10/07	0	0.00	1	40.80	40.50	-1	21,263	0.00%
2022/10/06	1	40.65	1	40.65	40.80	0	21,251	0.00%
2022/10/05	1	40.60	2.6	40.97	40.75	-1.6	21,353	-0.01%
2022/10/04	8.1	39.18	0	0.00	39.55	8.1	21,088	0.04%
2022/10/03	20.2	39.07	1	39.05	39.00	19.2	20,804	0.09%
2022/09/30	9.2	39.41	0	0.00	39.95	9.2	20,796	0.04%
2022/09/29	4.1	39.94	0	0.00	40.15	4.1	20,805	0.02%
2022/09/28	19.4	39.94	5	40.30	39.80	14.4	20,810	0.07%
2022/09/27	17	41.02	0	0.00	40.95	17	20,639	0.08%
2022/09/26	6	41.33	1	41.70	41.50	5	21,366	0.02%
2022/09/23	2	42.00	1	42.10	42.10	1	21,834	0.00%
2022/09/22	11	41.65	0	0.00	41.65	11	22,219	0.05%
2022/09/21	9	42.72	6	42.76	42.55	3	22,120	0.01%
2022/09/19	1.3	42.82	0	0.00	42.75	1.3	22,164	0.01%
2022/09/16	0	42.90	0	0.00	42.80	0	22,159	0.00%
2022/09/15	2	42.68	1	43.20	43.10	1	22,064	0.00%
2022/09/14	1	42.75	0	0.00	42.85	1	22,111	0.00%
2022/09/13	4	43.73	1	43.95	43.65	3	22,175	0.01%
2022/09/12	2	43.70	5	43.89	44.05	-3	22,134	-0.01%
2022/09/08	6	43.14	0	0.00	43.15	6	22,224	0.03%
2022/09/07	34	43.19	1	43.15	43.15	33	22,064	0.15%
2022/09/06	7	44.29	0	0.00	44.25	7	21,669	0.03%
2022/09/05	6	44.08	18	44.05	44.05	-12	21,726	-0.06%
2022/09/02	19	44.09	22	44.09	44.05	-3	21,799	-0.01%
2022/09/01	11	44.14	0	0.00	44.55	11	21,565	0.05%
2022/08/31	18	44.62	0	0.00	44.55	18	21,355	0.08%
2022/08/30	29	44.63	162	45.06	44.45	-133	21,176	-0.63%	大賣/鉅額交易
2022/08/29	12	45.47	0	0.00	45.60	12	20,453	0.06%
2022/08/26	0	0.00	2	46.85	46.75	-2	20,276	-0.01%
2022/08/24	0	0.00	5	46.55	46.35	-5	20,674	-0.02%
2022/08/23	1	46.35	15	46.36	46.35	-14	21,202	-0.07%
2022/08/22	54.1	46.90	0	0.00	46.85	54.1	21,431	0.25%
2022/08/18	12	47.10	0	0.00	47.25	12	22,138	0.05%
2022/08/17	6	47.27	11	47.10	47.45	-5	22,675	-0.02%
2022/08/16	3.2	47.27	3.9	47.30	47.10	-0.7	22,832	0.00%
2022/08/15	10.1	47.30	1.3	47.32	47.30	8.8	22,986	0.04%
2022/08/12	0.1	47.31	51	47.15	47.25	-50.9	23,091	-0.22%
2022/08/11	27	46.74	7	47.10	47.20	20	23,318	0.09%
2022/08/10	3	46.00	5	46.15	46.40	-2	23,541	-0.01%
2022/08/09	6	46.08	0	0.00	46.10	6	23,832	0.03%
2022/08/08	7	45.63	6	45.93	46.15	1	24,081	0.00%
2022/08/05	2	45.60	7	45.67	45.75	-5	24,454	-0.02%
2022/08/04	20	44.80	0	0.00	44.85	20	24,900	0.08%
2022/08/03	6	44.67	5	44.85	44.95	1	25,328	0.00%
2022/08/02	19	44.64	5	44.70	44.85	14	25,763	0.05%
2022/08/01	4	45.38	0	0.00	45.45	4	25,797	0.02%
2022/07/29	1	45.85	1	45.60	45.50	0	25,923	0.00%
2022/07/28	1	45.70	2	45.68	45.80	-1	26,137	0.00%
2022/07/27	6	45.05	0	0.00	45.25	6	26,025	0.02%
2022/07/26	0	0.00	0.7	45.60	45.60	-0.7	25,939	0.00%
2022/07/25	2	45.50	0	0.00	45.55	2	25,920	0.01%
2022/07/22	20	44.94	2	45.00	45.00	18	26,096	0.07%
2022/07/21	27	44.29	20	44.80	45.05	7	25,997	0.03%
2022/07/20	2	45.00	10	45.40	44.90	-8	25,840	-0.03%
2022/07/19	2	44.83	0	0.00	44.95	2	25,852	0.01%
2022/07/18	10	45.20	7	45.16	45.20	3	25,908	0.01%
2022/07/15	8	44.24	0	0.00	44.15	8	25,818	0.03%
2022/07/14	2	45.00	15	44.90	45.00	-13	25,713	-0.05%
2022/07/13	37	45.49	14	45.52	45.50	23	25,681	0.09%
2022/07/12	7	44.10	0.4	44.10	43.80	6.6	25,547	0.03%
2022/07/11	5	45.00	4	45.05	45.05	1	25,405	0.00%
2022/07/08	1.1	44.82	11	45.36	44.80	-9.9	25,391	-0.04%
2022/07/07	25	45.04	0	0.00	45.05	25	25,204	0.10%
2022/07/06	33.1	45.03	4	45.38	44.95	29.1	24,767	0.12%
2022/07/05	0	0.00	8.7	46.65	46.75	-8.7	24,464	-0.04%
2022/07/04	28.1	45.61	30	45.87	45.50	-1.9	24,130	-0.01%
2022/07/01	15	50.02	1	50.40	49.70	14	23,435	0.06%
2022/06/30	9	51.20	0.5	51.20	50.90	8.5	22,938	0.04%
2022/06/29	2.1	52.71	0	0.00	52.80	2.1	22,573	0.01%
2022/06/28	0.1	53.70	0	0.00	53.80	0.1	22,282	0.00%
2022/06/27	0	0.00	0	53.80	53.50	0	22,246	0.00%
2022/06/24	0	0.00	1	53.80	53.40	-1	22,146	0.00%
2022/06/23	6	52.72	0.5	53.00	53.00	5.6	22,070	0.03%
2022/06/22	0	0.00	1.6	53.62	53.00	-1.6	21,859	-0.01%
2022/06/21	1	54.50	6	53.95	54.20	-5	21,818	-0.02%
2022/06/20	3.1	51.81	1	53.00	51.80	2.1	21,646	0.01%
2022/06/17	9	53.30	58	53.11	53.00	-49	21,328	-0.23%
2022/06/16	66	54.17	9	54.18	53.70	57	21,114	0.27%
2022/06/15	1	53.50	1	53.90	53.60	0	21,307	0.00%
2022/06/14	4	53.50	0	0.00	53.40	4	21,655	0.02%
2022/06/13	2	53.60	1	53.50	53.80	1	21,737	0.00%
2022/06/10	0	0.00	23	54.45	54.80	-23	21,637	-0.11%
2022/06/09	0	0.00	21	54.80	54.80	-21	21,695	-0.10%
2022/06/08	5	54.90	4	54.83	54.80	1	21,644	0.00%
2022/06/07	0	0.00	1	54.80	54.80	-1	21,762	0.00%
2022/06/06	3	54.30	0	0.00	54.80	3	21,784	0.01%
2022/06/02	2	54.30	1	54.70	54.50	1	22,417	0.00%
2022/06/01	0	0.00	3.1	54.80	54.70	-3.1	22,979	-0.01%
2022/05/31	1	53.70	7	54.77	55.70	-6	22,896	-0.03%
2022/05/30	4.2	53.62	2.1	54.00	54.00	2.2	22,429	0.01%
2022/05/27	4	52.43	3	52.27	52.60	1	22,288	0.00%
2022/05/26	1	52.10	2.2	52.00	51.50	-1.2	22,215	-0.01%
2022/05/25	4	51.05	6.2	51.65	51.40	-2.2	22,592	-0.01%
2022/05/24	15	52.60	11	52.20	52.00	4	22,536	0.02%
2022/05/23	18	52.28	13	52.30	52.30	5	22,330	0.02%
2022/05/20	20	53.05	0	0.00	52.90	20	22,422	0.09%
2022/05/19	2.1	52.80	1	52.60	52.70	1.1	22,386	0.00%
2022/05/18	110	54.11	22	54.29	54.10	88	22,267	0.40%	大買/
2022/05/17	27	52.71	2	53.20	52.60	25	22,037	0.11%
2022/05/16	13	53.26	7	52.94	53.20	6	21,829	0.03%
2022/05/13	8	54.26	3	53.90	54.30	5	21,687	0.02%
2022/05/12	9	54.46	1	55.10	54.10	8	21,631	0.04%
2022/05/11	12	56.43	2	57.00	56.20	10	21,071	0.05%
2022/05/10	5	57.72	7	57.71	58.00	-2	20,754	-0.01%
2022/05/09	116.1	59.39	6.1	59.13	58.70	110	20,458	0.54%	大買/鉅額交易
2022/05/06	3	60.97	4	61.40	61.20	-1	20,385	0.00%
2022/05/05	4	62.58	5	62.54	62.30	-1	20,764	0.00%
2022/05/04	1	62.90	4	62.80	62.90	-3	20,627	-0.01%
2022/05/03	0	0.00	60	62.37	62.30	-60	21,465	-0.28%
2022/04/29	0	0.00	1	62.60	62.50	-1	21,850	0.00%
2022/04/28	4	61.65	0	0.00	62.10	4	22,381	0.02%
2022/04/27	11	62.26	17	62.62	62.00	-6	22,558	-0.03%
2022/04/26	0	0.00	5	63.88	64.00	-5	22,855	-0.02%
2022/04/25	3	63.00	21	63.41	63.80	-18	23,163	-0.08%
2022/04/22	13	63.75	2	64.20	64.20	11	23,431	0.05%
2022/04/21	1	63.20	0	0.00	63.90	1	24,414	0.00%
2022/04/20	10	63.04	0.1	63.60	63.90	9.9	25,839	0.04%
2022/04/19	5	63.60	1	63.40	62.70	4	26,378	0.02%
2022/04/18	9	62.81	2	63.50	62.80	7	27,777	0.03%
2022/04/15	0	0.00	1	64.10	64.00	-1	27,751	0.00%
2022/04/14	2	64.70	1	64.80	64.70	1	27,884	0.00%
2022/04/13	12	65.47	3	65.30	65.40	9	27,974	0.03%
2022/04/12	0	0.00	6	64.72	64.90	-6	27,981	-0.02%
2022/04/11	102	64.61	7	65.04	64.80	95	28,013	0.34%	大買/
2022/04/08	1	64.70	0.3	64.60	65.00	0.7	28,067	0.00%
2022/04/07	5	65.30	66	64.69	64.80	-61	28,116	-0.22%
2022/04/06	9	65.10	13	65.27	65.50	-4	28,488	-0.01%
2022/04/01	50	64.60	13.1	64.76	65.00	36.9	28,650	0.13%
2022/03/31	0.2	64.30	2	64.50	64.50	-1.8	28,580	-0.01%
2022/03/30	0	0.00	116	64.37	64.40	-116	28,688	-0.40%	大賣/鉅額交易
2022/03/29	0.1	63.50	3	63.57	63.80	-3	28,632	-0.01%
2022/03/28	2.5	62.93	0	0.00	63.30	2.5	28,632	0.01%
2022/03/25	2	63.50	0	0.00	63.50	2	28,679	0.01%
2022/03/24	16	63.85	1	64.10	64.30	15	28,745	0.05%
2022/03/23	1.1	64.68	4	64.70	64.80	-2.9	28,715	-0.01%
2022/03/21	0	63.20	6	63.38	63.60	-6	28,562	-0.02%
2022/03/18	1	63.30	16	63.35	63.30	-15	28,550	-0.05%
2022/03/17	0.1	62.82	4	62.93	63.10	-3.9	28,392	-0.01%
2022/03/16	3	61.60	4	61.80	62.00	-1	28,028	0.00%
2022/03/15	3	61.13	4	61.15	61.30	-1	27,888	0.00%
2022/03/14	0	0.00	2	61.05	61.20	-2	27,942	-0.01%
2022/03/11	0.1	60.20	1	60.50	60.30	-0.9	28,019	0.00%
2022/03/10	3.1	60.17	2.2	60.12	60.30	0.9	28,069	0.00%
2022/03/09	8	59.01	1.1	59.01	59.00	7	27,951	0.02%
2022/03/08	10	58.49	47.8	58.27	58.50	-37.8	27,980	-0.14%
2022/03/07	20.1	59.72	22.6	59.19	59.40	-2.5	27,493	-0.01%
2022/03/04	16.2	61.46	5	61.38	61.20	11.2	27,369	0.04%
2022/03/03	101	62.40	5.2	62.20	62.10	95.8	27,473	0.35%	大買/
2022/03/02	2	61.95	2	61.95	62.00	0	28,000	0.00%
2022/03/01	0.2	62.60	40.5	62.23	62.60	-40.3	28,021	-0.14%
2022/02/25	35	62.11	132	61.94	62.30	-97	27,836	-0.35%	大賣/
2022/02/24	7.2	63.06	12	62.95	63.00	-4.8	27,194	-0.02%
2022/02/23	2.4	63.89	1	63.80	63.70	1.4	26,972	0.01%
2022/02/22	7.3	63.42	2	63.70	63.70	5.3	27,302	0.02%
2022/02/21	1	64.00	0.6	64.60	64.60	0.4	27,870	0.00%
2022/02/18	1	64.50	0	0.00	64.60	1	28,908	0.00%
2022/02/17	7	64.41	2	64.80	64.70	5	28,921	0.02%
2022/02/16	5	64.40	11.1	64.60	64.80	-6.1	29,058	-0.02%
2022/02/15	9.2	64.45	7	64.43	64.30	2.2	29,080	0.01%
2022/02/14	18	64.04	1	64.30	64.20	17	28,997	0.06%
2022/02/11	25.1	65.38	0	0.00	65.60	25.1	28,556	0.09%
2022/02/10	8	65.34	37	65.51	65.80	-29	28,542	-0.10%
2022/02/09	5	66.14	3.1	65.96	66.00	1.9	28,438	0.01%
2022/02/08	6	66.27	9	66.06	66.00	-3	28,310	-0.01%
2022/02/07	3	64.93	3	64.60	65.70	0	28,037	0.00%
2022/01/26	17	63.42	7	63.51	63.30	10	27,436	0.04%
2022/01/25	13	62.68	6	62.77	63.00	7	27,281	0.03%
2022/01/24	10.1	64.09	8	64.08	64.30	2.1	26,533	0.01%
2022/01/21	44	64.73	14.1	64.69	64.40	29.9	26,308	0.11%
2022/01/20	31	65.46	7	65.94	65.80	24	25,817	0.09%
2022/01/19	9	66.15	2	66.40	66.10	7	25,418	0.03%
2022/01/18	8	66.70	4.1	66.83	66.90	3.9	25,119	0.02%
2022/01/17	16	66.61	18	66.83	66.50	-2	24,722	-0.01%
2022/01/14	88	67.60	68.3	67.69	67.70	19.7	24,258	0.08%
2022/01/13	62	66.74	84.2	66.13	67.40	-22.2	23,316	-0.10%
2022/01/12	30.1	64.43	104.3	64.69	64.70	-74.2	21,953	-0.34%	大賣/
2022/01/11	14	63.77	40.2	63.74	64.50	-26.2	21,511	-0.12%
2022/01/10	102	61.90	0	0.00	62.10	102	20,409	0.50%	大買/鉅額交易
2022/01/07	15	62.05	2	61.95	62.00	13	20,966	0.06%
2022/01/06	11	61.87	2	61.95	62.00	9	20,926	0.04%
2022/01/05	11	61.79	2	61.85	61.90	9	21,025	0.04%
2022/01/04	2	61.60	4	61.75	62.00	-2	21,301	-0.01%
2022/01/03	13	62.22	2	61.70	61.60	11	21,247	0.05%
2021/12/30	1	62.50	12.5	62.57	62.50	-11.5	21,312	-0.05%
2021/12/29	4	63.08	60	62.92	63.00	-56	21,562	-0.26%
2021/12/28	1.1	62.27	32	62.12	62.30	-30.9	21,270	-0.15%
2021/12/27	10	61.30	4	61.38	61.30	6	21,022	0.03%
2021/12/24	51	61.39	13	60.88	61.10	38	21,269	0.18%
2021/12/23	0.2	60.40	1	60.50	60.50	-0.8	21,191	0.00%
2021/12/22	1	60.30	0	0.00	60.30	1	21,569	0.00%
2021/12/21	0	0.00	3.1	60.30	60.30	-3.1	21,880	-0.01%
2021/12/20	6	60.03	20	60.00	59.90	-14	22,127	-0.06%
2021/12/17	3	60.60	3	60.40	60.50	0	22,128	0.00%
2021/12/15	3.6	59.93	100	59.90	59.80	-96.4	23,144	-0.42%
2021/12/14	6.4	60.18	20	60.60	60.20	-13.6	23,418	-0.06%
2021/12/13	71	61.34	0	0.00	60.70	71	23,489	0.30%
2021/12/10	3	60.70	0	0.00	60.50	3	23,478	0.01%
2021/12/09	1	60.70	5	60.90	60.70	-4	23,745	-0.02%
2021/12/08	0	60.90	15	60.97	60.70	-15	24,282	-0.06%
2021/12/07	42	60.31	95	59.90	60.70	-53	24,250	-0.22%
2021/12/06	2	59.90	2	59.85	60.00	0	24,185	0.00%
2021/12/03	1	60.10	0	0.00	59.90	1	24,450	0.00%
2021/12/02	5	59.50	0	0.00	59.50	5	24,487	0.02%
2021/12/01	1.1	59.15	0	0.00	59.90	1.1	24,530	0.00%
2021/11/30	12.1	59.66	7	59.47	60.00	5.1	24,737	0.02%
2021/11/29	7	59.29	7	59.37	59.30	0	24,589	0.00%
2021/11/26	19.1	60.23	5	60.18	60.20	14.1	24,564	0.06%
2021/11/25	2	61.05	0	0.00	61.60	2	24,616	0.01%
2021/11/24	15	61.58	1	61.70	61.10	14	25,499	0.05%
2021/11/23	3.1	60.97	197.1	61.10	60.80	-194	26,165	-0.74%	大賣/鉅額交易
2021/11/22	23	61.27	29	61.15	61.10	-6	26,300	-0.02%
2021/11/19	13	62.05	4.5	62.09	61.80	8.5	26,148	0.03%
2021/11/18	128	62.31	42	62.81	63.00	86	26,009	0.33%	大買/
2021/11/17	44	60.77	49.1	61.59	62.20	-5.1	25,582	-0.02%
2021/11/16	29	59.77	9	59.63	60.00	20	24,753	0.08%
2021/11/15	5	59.50	15	59.96	59.70	-10	25,028	-0.04%
2021/11/12	12	59.07	1	58.80	58.90	11	25,037	0.04%
2021/11/11	2	58.40	0	0.00	58.60	2	25,109	0.01%
2021/11/10	0	0.00	1	58.60	58.60	-1	25,537	0.00%
2021/11/09	50	58.40	14	58.36	58.50	36	25,888	0.14%
2021/11/08	52	58.31	5.2	58.48	58.70	46.8	26,117	0.18%
2021/11/05	53	58.09	6	57.95	58.50	47	26,758	0.18%
2021/11/04	4.6	57.94	0	0.00	57.90	4.6	26,864	0.02%
2021/11/02	1.2	58.04	6	57.40	57.40	-4.8	27,239	-0.02%
2021/11/01	1	57.80	0	0.00	57.60	1	27,260	0.00%
2021/10/29	20	58.30	1	58.00	58.10	19	27,334	0.07%
2021/10/28	8	58.09	0	0.00	58.10	8	27,308	0.03%
2021/10/27	31	58.69	0	0.00	58.70	31	27,635	0.11%
2021/10/26	0	0.00	1	59.00	59.10	-1	27,866	0.00%
2021/10/25	1	58.20	6	58.45	58.40	-5	28,078	-0.02%
2021/10/22	1	58.30	100	58.10	58.30	-99	29,110	-0.34%
2021/10/21	0	0.00	5	58.94	58.70	-5	29,638	-0.02%
2021/10/20	1	58.50	0	0.00	58.30	1	30,673	0.00%
2021/10/19	3	58.70	40	59.00	58.40	-37	31,486	-0.12%
2021/10/18	48	58.74	7	58.89	58.70	41	32,501	0.13%
2021/10/15	150	57.70	31	57.76	58.30	119	32,787	0.36%	大買/鉅額交易
2021/10/14	5	56.70	3	56.47	56.60	2	33,317	0.01%
2021/10/13	8	56.14	21	56.05	56.20	-13	33,994	-0.04%
2021/10/12	14	55.86	0	0.00	56.40	14	34,767	0.04%
2021/10/08	0	0.00	10	57.00	57.10	-10	35,161	-0.03%
2021/10/07	29.1	57.47	33.2	57.51	57.10	-4.1	35,822	-0.01%
2021/10/06	22	56.22	25	56.54	57.10	-3	36,388	-0.01%
2021/10/05	24.5	56.31	3.2	56.07	56.40	21.4	37,311	0.06%
2021/10/04	3	56.73	15	56.53	56.60	-12	37,369	-0.03%
2021/10/01	10	56.81	27.1	56.89	56.90	-17.1	37,567	-0.05%
2021/09/30	0	0.00	1	57.70	57.90	-1	37,394	0.00%
2021/09/29	4	57.65	5	58.00	58.00	-1	37,382	0.00%
2021/09/28	1	58.60	1	59.10	59.00	0	37,072	0.00%
2021/09/27	11	58.52	8	58.54	58.70	3	36,833	0.01%
2021/09/24	6	57.98	202	57.87	57.80	-196	36,647	-0.53%	大賣/鉅額交易
2021/09/23	8.1	57.44	15	57.10	57.50	-7	36,726	-0.02%
2021/09/22	42	56.58	16	56.74	56.80	26	36,863	0.07%
2021/09/17	0	0.00	27	59.66	58.90	-27	35,916	-0.08%
2021/09/16	1	60.20	4	60.00	59.70	-3	35,754	-0.01%
2021/09/15	1	59.70	2	59.70	59.50	-1	35,725	0.00%
2021/09/14	15	60.09	21	59.83	59.80	-6	36,050	-0.02%
2021/09/13	12	59.65	9.4	59.99	59.90	2.6	35,934	0.01%
2021/09/10	1	58.50	0	0.00	59.20	1	36,179	0.00%
2021/09/09	0	0.00	4	58.20	58.70	-4	36,410	-0.01%
2021/09/08	12	58.35	55	58.20	58.50	-43	36,458	-0.12%
2021/09/07	10	59.22	1	59.00	59.20	9	36,413	0.02%
2021/09/06	51	59.01	4	59.25	59.20	47	36,440	0.13%
2021/09/03	25	59.24	32	59.45	59.60	-7	36,509	-0.02%
2021/09/02	19	58.64	102.3	58.57	58.70	-83.3	36,261	-0.23%	大賣/
2021/09/01	11	59.35	5.5	59.35	59.20	5.5	36,128	0.02%
2021/08/31	14.5	59.18	10	59.19	59.60	4.5	35,983	0.01%
2021/08/30	6	59.03	52.8	58.75	59.50	-46.8	35,573	-0.13%
2021/08/27	165.3	57.32	54.2	56.92	57.70	111.1	34,791	0.32%	大買/鉅額交易
2021/08/26	3.2	55.89	2.3	55.98	56.00	0.9	34,212	0.00%
2021/08/25	7.2	55.94	10	55.81	56.00	-2.8	34,213	-0.01%
2021/08/24	3.3	55.51	3.2	55.45	55.80	0.1	34,194	0.00%
2021/08/23	8.4	55.24	15	54.77	55.10	-6.6	34,292	-0.02%
2021/08/20	4	53.45	0	0.00	53.70	4	34,591	0.01%
2021/08/19	11	54.11	10.2	54.10	53.80	0.8	35,416	0.00%
2021/08/18	11.7	54.13	0	0.00	54.40	11.7	35,187	0.03%
2021/08/17	4.6	54.52	3.4	54.60	54.70	1.2	35,285	0.00%
2021/08/16	3	53.90	6	54.22	54.30	-3	35,474	-0.01%
2021/08/13	20.1	55.32	8	55.29	55.00	12.1	36,182	0.03%
2021/08/12	3	55.83	2	56.05	56.00	1	36,421	0.00%
2021/08/11	55.5	55.93	43.2	55.97	56.00	12.3	37,296	0.03%
2021/08/10	19.1	55.05	3	55.27	54.90	16.1	37,950	0.04%
2021/08/09	8	54.65	20	55.30	55.20	-12	38,888	-0.03%
2021/08/06	5	55.08	11	55.03	55.10	-6	39,246	-0.02%
2021/08/05	5	55.30	0	0.00	55.20	5	40,324	0.01%
2021/08/04	15	55.57	1	55.60	55.20	14	42,419	0.03%
2021/08/03	9	55.03	22	55.35	55.40	-13	44,489	-0.03%
2021/08/02	1.5	54.70	3	55.50	55.80	-1.5	45,914	0.00%
2021/07/30	4	54.23	12	54.37	54.30	-8	46,113	-0.02%
2021/07/29	11	54.19	23	54.23	54.80	-12	46,829	-0.03%
2021/07/28	43.9	53.62	2	53.80	53.80	41.9	47,764	0.09%
2021/07/27	21	55.31	7	55.26	55.00	14	47,571	0.03%
2021/07/26	43.4	56.98	64	57.30	56.20	-20.7	48,078	-0.04%
2021/07/23	22	60.25	18.7	60.12	60.30	3.3	47,224	0.01%
2021/07/22	64	60.18	30	59.71	60.10	34	46,760	0.07%
2021/07/21	16	58.22	14.2	58.16	58.30	1.8	46,106	0.00%
2021/07/20	28	58.35	60	58.13	57.90	-32	46,010	-0.07%
2021/07/19	47	60.07	36	60.09	59.70	11	45,057	0.02%
2021/07/16	224	58.91	237.4	59.37	59.80	-13.4	44,842	-0.03%	大買/大賣/
2021/07/15	15	57.93	28	57.86	58.10	-13	44,376	-0.03%
2021/07/14	23.1	56.82	27.1	56.93	57.00	-4	44,314	-0.01%
2021/07/13	39	56.57	13	56.76	56.10	26	44,523	0.06%
2021/07/12	18.5	56.73	28.2	56.58	55.70	-9.7	44,050	-0.02%
2021/07/09	6	53.95	3	54.10	53.80	3	43,356	0.01%
2021/07/08	5	54.54	15	54.53	54.40	-10	43,206	-0.02%
2021/07/07	6	53.70	15	53.90	54.00	-9	43,295	-0.02%
2021/07/06	6	54.10	9	54.30	54.10	-3	43,898	-0.01%
2021/07/05	2.2	54.18	14	54.27	54.20	-11.8	44,023	-0.03%
2021/07/02	5	53.80	1	54.20	53.90	4	44,053	0.01%
2021/07/01	5	53.80	5	54.00	53.90	0	44,129	0.00%
2021/06/30	3	53.97	16	53.88	53.90	-13	44,225	-0.03%
2021/06/29	8	53.64	1	53.90	53.70	7	44,258	0.02%
2021/06/28	0	0.00	70	54.20	54.30	-70	44,316	-0.16%
2021/06/25	1	54.40	22	54.39	54.30	-21	44,617	-0.05%
2021/06/24	1	53.60	12	53.62	53.80	-11	44,881	-0.02%
2021/06/23	12	53.53	29	53.50	54.10	-17	45,398	-0.04%
2021/06/22	19	52.54	3.1	52.73	52.60	16	45,248	0.04%
2021/06/21	16.7	52.04	40	51.75	52.00	-23.4	45,507	-0.05%
2021/06/18	6.5	53.49	28	53.52	53.60	-21.5	45,701	-0.05%
2021/06/17	8	53.78	3	53.90	54.00	5	45,680	0.01%
2021/06/16	4	54.10	24	54.25	54.30	-20	46,507	-0.04%
2021/06/15	7	54.23	10	54.40	54.30	-3	46,545	-0.01%
2021/06/11	2.1	54.55	9	55.02	54.50	-7	46,897	-0.01%
2021/06/10	4	54.20	0	0.00	54.70	4	46,959	0.01%
2021/06/09	38.2	54.17	1	54.30	54.30	37.2	47,718	0.08%
2021/06/08	22	54.87	0	0.00	54.80	22	48,075	0.05%
2021/06/07	22	54.39	48	54.42	54.70	-26	49,977	-0.05%
2021/06/04	25.2	54.99	7	55.14	55.00	18.2	50,528	0.04%
2021/06/03	1	55.80	300	55.80	55.80	-299	51,515	-0.58%	大賣/鉅額交易
2021/06/02	1	56.00	7.3	55.93	56.30	-6.3	51,779	-0.01%
2021/06/01	20	55.70	4.2	55.95	55.80	15.8	51,618	0.03%
2021/05/31	11	55.55	3	56.13	55.90	8	51,771	0.02%
2021/05/28	1	54.90	33.2	55.17	55.50	-32.2	51,748	-0.06%
2021/05/27	16.1	53.33	12	53.75	54.40	4.1	51,388	0.01%
2021/05/26	4.2	54.20	2	54.20	54.40	2.2	51,390	0.00%
2021/05/25	163	54.03	169	54.68	54.30	-6	52,113	-0.01%	大買/大賣/
2021/05/24	18.5	53.59	0.4	53.90	53.90	18.1	52,112	0.03%
2021/05/21	168	55.04	157	55.78	54.20	11	52,164	0.02%	大買/大賣/
2021/05/20	6	53.63	5	53.44	53.30	1	51,138	0.00%
2021/05/19	20	54.15	192	54.01	54.30	-172	50,805	-0.34%	大賣/鉅額交易
2021/05/18	5	53.22	52	52.88	53.50	-47	50,042	-0.09%
2021/05/17	121.1	49.28	8	49.09	48.65	113.1	49,415	0.23%	大買/鉅額交易
2021/05/14	233	51.42	14	51.51	51.50	219	48,429	0.45%	大買/鉅額交易
2021/05/13	31.1	50.73	14.5	51.61	51.10	16.6	47,837	0.03%
2021/05/12	87.6	52.64	58	52.98	52.30	29.6	46,707	0.06%
2021/05/11	45	57.49	194.2	58.44	56.60	-149.2	44,799	-0.33%	大賣/鉅額交易
2021/05/10	28	57.57	87.1	57.59	58.20	-59.1	42,722	-0.14%
2021/05/07	3	55.27	7.7	55.08	55.10	-4.7	41,585	-0.01%
2021/05/06	18	54.96	11	54.99	54.40	7	41,421	0.02%
2021/05/05	6	54.48	121.2	53.35	53.60	-115.2	40,596	-0.28%	大賣/鉅額交易
2021/05/04	65	52.63	98	51.69	51.70	-33	39,590	-0.08%
2021/05/03	183	53.55	23	53.60	52.60	160	38,914	0.41%	大買/鉅額交易
2021/04/29	3	52.37	25	52.58	52.30	-22	38,083	-0.06%
2021/04/28	97	53.23	1.4	52.96	53.00	95.6	37,858	0.25%
2021/04/27	2	52.50	179	52.70	52.90	-177	37,854	-0.47%	大賣/鉅額交易
2021/04/26	255	51.94	117	51.98	52.10	138	37,332	0.37%	大買/大賣/鉅額交易
2021/04/23	3	50.70	29	50.82	50.90	-26	37,028	-0.07%
2021/04/22	10	50.80	23.3	51.23	50.70	-13.3	37,188	-0.04%
2021/04/21	3	50.63	8	50.60	50.90	-5	36,739	-0.01%
2021/04/20	14.3	51.25	30	50.96	51.40	-15.7	36,446	-0.04%
2021/04/19	27	50.87	89.7	51.48	51.60	-62.7	36,139	-0.17%
2021/04/16	12	49.47	27.2	49.41	49.85	-15.2	35,728	-0.04%
2021/04/15	10	49.48	16.6	49.46	49.80	-6.6	36,111	-0.02%
2021/04/14	13.3	48.62	2.1	48.70	48.55	11.2	35,836	0.03%
2021/04/13	17	49.39	8	49.36	49.00	9	35,813	0.03%
2021/04/12	126	48.40	30.2	48.85	48.80	95.8	35,490	0.27%	大買/
2021/04/09	29	47.21	2.5	47.49	47.25	26.5	34,922	0.08%
2021/04/08	23	47.65	6.3	47.64	47.65	16.8	34,974	0.05%
2021/04/07	11.5	47.99	16.8	47.73	48.00	-5.3	35,423	-0.01%
2021/04/06	307	48.14	4.7	47.95	48.00	302.3	35,289	0.86%	大買/鉅額交易
2021/04/01	5	47.96	3	48.10	47.95	2	35,054	0.01%
2021/03/31	126	47.90	2	48.30	47.95	124	34,785	0.36%	大買/鉅額交易
2021/03/30	3.2	47.57	0	0.00	48.00	3.2	34,421	0.01%
2021/03/29	14.5	47.97	3	48.16	48.00	11.5	34,025	0.03%
2021/03/26	13.6	47.44	18.1	47.42	47.60	-4.5	33,554	-0.01%
2021/03/25	3.1	46.80	109	46.66	46.85	-106	32,936	-0.32%	大賣/鉅額交易
2021/03/24	10.1	46.29	1	46.35	46.50	9.1	32,734	0.03%
2021/03/23	56.1	46.75	126.1	46.61	46.80	-70	32,299	-0.22%	大賣/
2021/03/22	65	45.57	137.3	45.37	45.60	-72.3	31,355	-0.23%	大賣/
2021/03/19	124.1	44.67	1	44.65	44.60	123.1	31,210	0.39%	大買/鉅額交易
2021/03/18	26.2	45.78	7	45.71	45.45	19.2	30,492	0.06%
2021/03/17	19.4	45.92	15	45.83	45.80	4.4	30,786	0.01%
2021/03/16	36.5	46.38	1	46.30	46.45	35.5	30,652	0.12%
2021/03/15	0.1	46.62	18.2	46.77	46.70	-18.1	30,476	-0.06%
2021/03/12	18	45.82	18	45.77	45.90	0	29,745	0.00%
2021/03/11	73	45.83	327	46.11	45.75	-254	29,369	-0.86%	大賣/鉅額交易
2021/03/10	7	44.43	38.4	44.44	44.55	-31.3	27,637	-0.11%
2021/03/09	82.3	44.01	42.3	44.04	44.30	40	27,111	0.15%
2021/03/08	43	42.95	57	43.00	42.90	-14	26,040	-0.05%
2021/03/05	2	42.55	18	42.33	42.55	-16	25,732	-0.06%
2021/03/04	6.2	42.17	53	42.25	42.35	-46.9	26,329	-0.18%
2021/03/03	3	42.25	2	42.65	42.55	1	26,140	0.00%
2021/03/02	10	42.34	5	42.49	41.90	5	25,848	0.02%
2021/02/26	85	42.55	231	42.58	41.95	-146	25,574	-0.57%	大賣/鉅額交易
2021/02/25	17	43.34	84	43.33	43.60	-67	24,484	-0.27%
2021/02/24	6	42.71	44	42.75	42.65	-38	23,685	-0.16%
2021/02/23	64	42.68	25	42.59	42.70	39	23,411	0.17%
2021/02/22	7	42.13	1	42.00	42.05	6	23,044	0.03%
2021/02/19	12	41.90	3	42.03	41.85	9	23,212	0.04%
2021/02/18	21	42.24	13.9	42.27	42.20	7.1	23,510	0.03%
2021/02/17	8	41.71	15	41.65	41.95	-7	23,256	-0.03%
2021/02/05	3	40.50	0.6	40.60	40.60	2.4	22,569	0.01%
2021/02/04	0	0.00	1	40.55	40.70	-1	22,690	0.00%
2021/02/03	8	40.38	1	40.35	40.30	7	23,248	0.03%
2021/02/02	208	40.16	23	40.38	40.30	185	23,781	0.78%	大買/鉅額交易
2021/02/01	1	40.00	1	40.00	39.90	0	23,619	0.00%
2021/01/29	30	39.98	1	40.10	39.90	29	23,454	0.12%
2021/01/28	14	40.14	60	40.15	40.10	-46	23,051	-0.20%
2021/01/27	1	40.50	1	40.75	40.50	0	22,758	0.00%
2021/01/26	93	40.91	4	40.50	40.50	89	22,636	0.39%
2021/01/25	0	0.00	6	40.77	41.00	-6	22,281	-0.03%
2021/01/22	1	40.60	0	0.00	40.55	1	22,278	0.00%
2021/01/21	12	40.75	0	0.00	40.65	12	22,163	0.05%
2021/01/20	13	40.75	5	40.86	40.65	8	22,023	0.04%
2021/01/19	7.7	41.39	2	41.43	41.35	5.7	21,456	0.03%
2021/01/18	12	41.28	115	41.20	41.20	-103	21,418	-0.48%	大賣/鉅額交易
2021/01/15	8	41.96	21.1	42.11	41.80	-13.1	21,144	-0.06%
2021/01/14	1	42.25	11	42.21	42.50	-10	20,941	-0.05%
2021/01/13	24	42.43	24	42.39	42.40	0	20,773	0.00%
2021/01/12	14	42.26	1	42.85	42.30	13	20,539	0.06%
2021/01/11	8	42.56	38	42.49	42.60	-30	20,111	-0.15%
2021/01/08	172.1	42.16	25	42.26	42.85	147.1	19,630	0.75%	大買/鉅額交易
2021/01/07	2	41.80	3	41.93	41.90	-1	19,033	-0.01%
2021/01/06	7	41.92	61	42.05	41.55	-54	18,772	-0.29%
2021/01/05	1	42.15	21	42.10	42.10	-20	18,538	-0.11%
2021/01/04	19	42.17	50	41.65	42.05	-31	18,450	-0.17%
2020/12/31	13	42.24	1	42.30	42.25	12	18,361	0.07%
2020/12/30	63.5	41.63	49.4	41.83	42.20	14	18,042	0.08%
2020/12/29	3	41.38	0	0.00	41.35	3	17,439	0.02%
2020/12/28	7	41.27	0	0.00	41.30	7	17,426	0.04%
2020/12/25	1	41.05	2	41.15	41.15	-1	17,445	-0.01%
2020/12/24	1	41.10	0	0.00	41.00	1	17,480	0.01%
2020/12/23	1	41.05	2	40.95	40.95	-1	17,482	-0.01%
2020/12/22	0	0.00	8	41.30	41.05	-8	17,563	-0.05%
2020/12/21	0	0.00	1	41.20	41.55	-1	17,838	-0.01%
2020/12/18	4	41.14	0	0.00	41.20	4	17,909	0.02%
2020/12/17	5	41.20	0	0.00	41.35	5	17,886	0.03%
2020/12/16	1	41.35	9	41.34	41.55	-8	18,034	-0.04%
2020/12/15	9	41.09	0	0.00	41.10	9	18,107	0.05%
2020/12/14	6	41.73	64	41.78	41.80	-58	18,052	-0.32%
2020/12/11	172	42.13	38	41.86	41.95	134	17,874	0.75%	大買/鉅額交易
2020/12/10	22.2	41.37	28.1	41.39	41.45	-5.9	17,252	-0.03%
2020/12/09	0	0.00	3	41.00	41.00	-3	16,918	-0.02%
2020/12/08	8	40.45	59	40.93	40.95	-51	16,800	-0.30%
2020/12/07	34	40.72	8	40.89	40.95	26	16,625	0.16%
2020/12/04	4	40.36	0	0.00	40.75	4	16,401	0.02%
2020/12/03	6	40.39	0	0.00	40.30	6	16,082	0.04%
2020/12/02	10	40.55	0	0.00	40.50	10	15,847	0.06%
2020/12/01	20	40.65	5	40.56	40.70	15	15,754	0.10%
2020/11/30	56	40.46	3	40.87	40.40	53	15,706	0.34%
2020/11/27	4	41.36	2	41.40	41.35	2	15,118	0.01%
2020/11/26	4	41.43	3	41.50	41.50	1	15,129	0.01%
2020/11/25	1	41.50	5	41.72	41.45	-4	15,243	-0.03%
2020/11/24	14	41.63	27	41.56	41.50	-13	15,216	-0.09%
2020/11/23	7	41.77	1	41.60	41.70	6	15,219	0.04%
2020/11/20	3	41.18	6	41.14	41.30	-3	15,158	-0.02%
2020/11/19	13	41.58	6.5	41.53	41.50	6.5	15,078	0.04%
2020/11/18	1.5	41.65	37.2	41.74	41.80	-35.7	14,889	-0.24%
2020/11/17	8	41.34	30	41.38	41.50	-22	14,523	-0.15%
2020/11/16	1	40.95	7	40.84	40.95	-6	14,234	-0.04%
2020/11/13	2	40.50	1	40.50	40.55	1	14,240	0.01%
2020/11/12	2	40.33	6	40.57	40.55	-4	14,160	-0.03%
2020/11/11	0	0.00	18.9	40.90	41.25	-18.9	13,958	-0.14%
2020/11/10	13	40.09	39.5	40.34	40.40	-26.5	13,287	-0.20%
2020/11/09	2	39.55	8	39.54	39.60	-6	12,736	-0.05%
2020/11/05	0	0.00	3	39.08	39.20	-3	12,944	-0.02%
2020/11/04	26	39.02	9	39.09	39.15	17	13,025	0.13%
2020/11/03	1	38.90	4	38.90	38.90	-3	12,916	-0.02%
2020/11/02	2	38.43	6	38.40	38.65	-4	12,939	-0.03%
2020/10/30	1	38.40	6	38.49	38.40	-5	12,953	-0.04%
2020/10/29	11	38.19	0	0.00	38.15	11	12,795	0.09%
2020/10/28	2.5	38.51	0	0.00	38.60	2.5	12,906	0.02%
2020/10/27	5.3	38.66	0.5	38.90	38.60	4.8	13,093	0.04%
2020/10/26	1	38.90	2	38.83	38.95	-1	13,285	-0.01%
2020/10/23	2	38.58	1	38.60	38.60	1	13,364	0.01%
2020/10/22	1	38.50	0	0.00	38.50	1	13,557	0.01%
2020/10/21	0	0.00	34	38.46	38.40	-34	13,560	-0.25%
2020/10/20	0	0.00	1	38.45	38.45	-1	13,633	-0.01%
2020/10/19	2	38.45	1	38.45	38.40	1	13,674	0.01%
2020/10/16	12	38.21	3.3	38.24	38.15	8.7	13,761	0.06%
2020/10/15	8	38.24	3	38.25	38.20	5	13,918	0.04%
2020/10/14	3	38.60	21	38.66	38.60	-18	13,826	-0.13%
2020/10/13	1	38.40	10	38.45	38.45	-9	13,800	-0.07%
2020/10/12	2	38.35	0	0.00	38.60	2	13,841	0.01%
2020/10/08	27	38.47	0	0.00	38.45	27	13,875	0.19%
2020/10/07	11	38.65	0	0.00	38.60	11	13,829	0.08%
2020/10/06	1.8	38.70	0	0.00	38.65	1.8	13,931	0.01%
2020/10/05	15.1	38.55	0	0.00	38.45	15.1	14,007	0.11%
2020/09/30	0	0.00	15	38.77	38.60	-15	14,128	-0.11%
2020/09/29	2	38.70	1	38.75	38.70	1	14,196	0.01%
2020/09/28	4	38.43	0	0.00	38.55	4	14,372	0.03%
2020/09/25	101	38.06	1	38.10	38.10	100	14,579	0.69%	大買/
2020/09/24	33	38.18	10.1	38.45	38.00	22.9	14,574	0.16%
2020/09/23	13	38.75	30.2	38.74	39.00	-17.2	14,327	-0.12%
2020/09/22	12.1	38.88	0.1	39.15	39.00	12	14,432	0.08%
2020/09/21	21	39.20	2	39.45	39.10	19	14,877	0.13%
2020/09/18	7	39.59	0.1	39.70	39.50	6.9	14,881	0.05%
2020/09/17	20	39.70	7	39.70	39.65	13	14,810	0.09%
2020/09/16	0.1	40.10	1	40.05	40.20	-0.9	14,831	-0.01%
2020/09/15	0	0.00	30	39.95	40.10	-30	14,830	-0.20%
2020/09/14	30	39.95	4	39.94	40.10	26	14,989	0.17%
2020/09/11	0	0.00	1	39.90	39.90	-1	15,115	-0.01%
2020/09/10	4	39.49	1.1	39.42	39.75	2.9	15,285	0.02%
2020/09/09	8	39.14	0	0.00	39.45	8	15,487	0.05%
2020/09/08	12	39.35	0	0.00	39.55	12	15,642	0.08%
2020/09/07	18	39.40	1	39.40	39.35	17	15,853	0.11%
2020/09/04	3	39.48	0.1	39.70	39.45	2.9	16,308	0.02%
2020/09/03	5	39.72	3	39.73	39.85	2	16,380	0.01%
2020/09/02	6.8	39.64	0	0.00	39.55	6.8	16,465	0.04%
2020/09/01	11	39.70	0	0.00	39.85	11	16,564	0.07%
2020/08/31	4	39.84	5	39.85	39.85	-1	16,599	-0.01%
2020/08/28	4	39.95	1	40.05	39.95	3	16,722	0.02%
2020/08/27	4	40.05	11	40.11	40.00	-7	17,168	-0.04%
2020/08/26	21.8	40.26	5	40.35	40.55	16.8	17,279	0.10%
2020/08/25	20	40.43	3	40.37	40.50	17	17,329	0.10%
2020/08/24	2	39.85	0	0.00	39.90	2	17,594	0.01%
2020/08/21	4	39.89	175	39.85	39.85	-171	17,819	-0.96%	大賣/鉅額交易
2020/08/20	7	39.89	6	39.90	39.80	1	17,855	0.01%
2020/08/19	1	40.85	5	40.86	40.55	-4	17,898	-0.02%
2020/08/18	3	40.55	1	40.60	40.60	2	17,722	0.01%
2020/08/17	2	40.70	2	40.55	40.70	0	17,842	0.00%
2020/08/14	11	40.30	7	40.39	40.30	4	17,866	0.02%
2020/08/13	0	0.00	4	40.53	40.70	-4	17,963	-0.02%
2020/08/12	0	0.00	1	40.35	40.45	-1	17,944	-0.01%
2020/08/11	9.1	40.02	8	39.97	39.95	1.1	17,791	0.01%
2020/08/10	0	0.00	37	40.35	40.45	-37	17,663	-0.21%
2020/08/07	14	39.94	0	0.00	39.85	14	17,607	0.08%
2020/08/06	5	40.15	5	40.05	40.20	0	17,597	0.00%
2020/08/05	0	0.00	1	39.85	39.85	-1	17,608	-0.01%
2020/08/04	1	39.60	11	39.65	39.80	-10	17,688	-0.06%
2020/08/03	40	39.26	25	39.30	39.25	15	17,735	0.08%
2020/07/31	7	39.66	8	39.70	39.60	-1	17,563	-0.01%
2020/07/30	7.5	39.87	5	39.90	40.10	2.5	17,425	0.01%
2020/07/29	4	40.18	16	40.27	40.10	-12	17,321	-0.07%
2020/07/28	9	39.70	10	39.72	39.65	-1	17,566	-0.01%
2020/07/27	13.1	39.82	2.1	40.04	39.75	11	17,939	0.06%
2020/07/24	16	40.25	5.2	40.10	40.10	10.8	18,009	0.06%
2020/07/23	2.1	40.38	10	40.45	40.35	-7.9	17,974	-0.04%
2020/07/22	10	40.65	2.2	40.60	40.65	7.8	18,028	0.04%
2020/07/21	2.1	40.50	0	0.00	40.40	2.1	17,927	0.01%
2020/07/20	0	0.00	5	40.40	40.40	-5	17,759	-0.03%
2020/07/17	0.2	40.50	6	40.79	40.50	-5.8	17,823	-0.03%
2020/07/16	14	40.65	1	40.70	40.55	13	17,975	0.07%
2020/07/15	11	40.70	4	40.80	40.65	7	17,924	0.04%
2020/07/14	9.3	40.68	0.4	40.70	40.70	8.9	18,075	0.05%
2020/07/13	3	40.72	2	40.78	40.95	1	18,211	0.01%
2020/07/10	3	40.28	12.1	40.40	40.25	-9.1	18,277	-0.05%
2020/07/09	0	0.00	2	41.00	40.60	-2	18,417	-0.01%
2020/07/08	2	40.83	5	40.89	40.95	-3	18,388	-0.02%
2020/07/07	12	41.01	1	41.05	40.95	11	18,681	0.06%
2020/07/06	2	41.20	10	41.10	41.25	-8	18,613	-0.04%
2020/07/03	2	40.58	0	0.00	40.75	2	18,579	0.01%
2020/07/02	12.9	40.39	0	0.00	40.30	12.9	18,729	0.07%
2020/07/01	4	40.40	12.6	40.36	40.35	-8.6	18,993	-0.05%
2020/06/30	10.2	41.92	13	41.90	41.85	-2.8	18,782	-0.02%
2020/06/29	2	41.90	0	0.00	41.90	2	18,456	0.01%
2020/06/24	1	42.20	0.2	42.20	42.20	0.8	18,341	0.00%
2020/06/23	0	0.00	8	42.26	42.30	-8	18,481	-0.04%
2020/06/18	5	42.00	1	42.15	42.15	4	18,626	0.02%
2020/06/17	0.8	42.00	4	42.11	42.20	-3.2	18,642	-0.02%
2020/06/16	1	41.90	12	41.91	41.90	-11	19,027	-0.06%
2020/06/15	0	0.00	1.1	41.44	40.90	-1.1	19,490	-0.01%
2020/06/12	15	40.75	4	40.43	40.70	11	19,726	0.06%
2020/06/11	8.5	41.68	32	42.09	41.00	-23.5	20,145	-0.12%
2020/06/10	0	0.00	14	42.26	42.35	-14	20,108	-0.07%
2020/06/09	2	41.90	0	0.00	42.00	2	20,714	0.01%
2020/06/08	5	41.90	17	41.95	41.90	-12	21,246	-0.06%
2020/06/05	0	0.00	57.7	41.52	41.60	-57.7	21,311	-0.27%
2020/06/04	1	41.55	2	41.45	41.55	-1	21,536	0.00%
2020/06/03	0	0.00	22	40.94	41.40	-22	21,897	-0.10%
2020/06/02	5.1	40.35	2	40.40	40.35	3.1	21,748	0.01%
2020/06/01	10	40.35	5	40.38	40.25	5	21,626	0.02%
2020/05/29	1.7	39.91	1	39.95	40.05	0.7	21,638	0.00%
2020/05/28	65	40.12	0	0.00	39.50	65	21,492	0.30%
2020/05/27	0	0.00	1	40.25	40.15	-1	21,928	0.00%
2020/05/26	2	39.90	5	39.77	39.90	-3	22,372	-0.01%
2020/05/25	0	0.00	2.2	39.28	39.15	-2.2	22,190	-0.01%
2020/05/22	21	39.38	1	39.25	39.25	20	22,264	0.09%
2020/05/20	1	39.60	1	39.65	39.65	0	22,296	0.00%
2020/05/19	5	39.50	24	39.63	39.45	-19	22,238	-0.09%
2020/05/18	3	39.03	1	38.95	39.00	2	22,156	0.01%
2020/05/15	3	39.05	3	39.10	39.05	0	22,160	0.00%
2020/05/14	1	39.30	1	39.15	39.15	0	22,118	0.00%
2020/05/13	0	0.00	1	39.40	39.55	-1	22,045	0.00%
2020/05/12	0	0.00	1	39.50	39.60	-1	22,039	0.00%
2020/05/11	1	39.60	2	39.70	39.60	-1	22,106	0.00%
2020/05/08	3	39.10	2.2	39.27	39.25	0.9	22,176	0.00%
2020/05/07	2	38.85	1	39.15	38.85	1	22,167	0.00%
2020/05/06	5	38.70	0	0.00	38.80	5	22,195	0.02%
2020/05/05	5	38.91	2	39.08	38.90	3	22,223	0.01%
2020/05/04	6	38.82	7	38.84	38.80	-1	22,279	0.00%
2020/04/30	12	39.38	20	39.50	39.90	-8	22,046	-0.04%
2020/04/29	1.9	38.60	19	38.72	38.45	-17.1	21,797	-0.08%
2020/04/28	0	0.00	17	38.05	38.00	-17	21,841	-0.08%
2020/04/27	0	0.00	1	37.50	38.00	-1	22,663	0.00%
2020/04/24	1	37.20	0	0.00	37.05	1	22,655	0.00%
2020/04/23	3	37.20	0	0.00	37.25	3	22,786	0.01%
2020/04/21	12	37.11	5	37.70	37.00	7	22,784	0.03%
2020/04/20	0	0.00	1	38.20	38.00	-1	22,772	0.00%
2020/04/17	1	38.60	7.4	38.43	38.20	-6.4	23,025	-0.03%
2020/04/16	8	37.74	0	0.00	37.80	8	22,915	0.03%
2020/04/15	7	38.13	7.5	38.15	38.30	-0.5	22,791	0.00%
2020/04/14	2	37.98	20	37.93	38.00	-18	22,766	-0.08%
2020/04/13	31	37.69	10	37.54	37.40	21	22,579	0.09%
2020/04/10	14	37.68	45	37.61	37.80	-31	22,597	-0.14%
2020/04/09	9	36.17	26	36.19	36.20	-17	22,305	-0.08%
2020/04/08	4	35.86	6	35.74	35.75	-2	22,189	-0.01%
2020/04/07	13	35.50	1	35.05	35.35	12	21,984	0.05%
2020/04/06	1.4	35.13	2	35.28	35.05	-0.6	21,787	0.00%
2020/04/01	0.8	35.45	0	0.00	35.25	0.8	21,471	0.00%
2020/03/31	15.8	35.73	0	0.00	35.30	15.8	21,392	0.07%
2020/03/30	1	35.55	0	0.00	35.80	1	21,116	0.00%
2020/03/27	4	35.78	13	35.90	35.80	-9	20,967	-0.04%
2020/03/26	3	35.30	2	35.30	35.25	1	20,711	0.00%
2020/03/25	31.6	35.49	14	35.55	35.30	17.6	20,728	0.08%
2020/03/24	11	35.00	26	35.13	34.65	-15	20,552	-0.07%
2020/03/23	20	34.07	0	0.00	34.15	20	20,477	0.10%
2020/03/20	20	35.03	55	35.18	35.10	-35	20,413	-0.17%
2020/03/19	11	33.93	64	33.91	34.00	-53	19,997	-0.27%
2020/03/18	28	34.90	0	0.00	34.65	28	19,782	0.14%
2020/03/17	34	34.99	2	34.98	35.00	32	19,559	0.16%
2020/03/16	11	35.88	9	36.30	35.80	2	19,289	0.01%
2020/03/13	17.7	35.46	19	35.69	37.00	-1.3	18,926	-0.01%
2020/03/12	38	37.91	17	38.00	37.50	21	18,171	0.12%
2020/03/11	18	38.82	3	38.60	38.60	15	17,595	0.09%
2020/03/10	9	38.73	2	38.65	39.00	7	17,509	0.04%
2020/03/09	44.2	38.72	17	38.63	38.55	27.2	17,666	0.15%
2020/03/06	18	39.68	0	0.00	39.50	18	16,962	0.11%
2020/03/05	1.2	40.12	1	40.10	40.15	0.2	16,604	0.00%
2020/03/04	8	39.76	1	39.75	39.75	7	16,734	0.04%
2020/03/03	8	39.89	0	0.00	39.80	8	16,625	0.05%
2020/03/02	43	39.43	53	39.50	39.50	-10	16,401	-0.06%
2020/02/27	21	40.24	3	40.03	40.05	18	16,358	0.11%
2020/02/26	13	40.46	0	0.00	40.65	13	15,944	0.08%
2020/02/25	14	40.55	5	40.50	40.70	9	15,823	0.06%
2020/02/24	16	40.97	0	0.00	40.85	16	15,822	0.10%
2020/02/21	2	41.38	7	41.35	41.30	-5	15,705	-0.03%
2020/02/20	2	41.60	105	41.60	41.60	-103	15,756	-0.65%	大賣/鉅額交易
2020/02/19	5	41.45	14	41.72	41.75	-9	15,831	-0.06%
2020/02/18	5	41.40	1.4	41.50	41.50	3.6	15,879	0.02%
2020/02/17	3	41.40	2	41.38	41.40	1	15,918	0.01%
2020/02/14	1	41.50	1.4	41.61	41.65	-0.4	15,980	0.00%
2020/02/13	6	41.64	3	41.68	41.60	3	16,248	0.02%
2020/02/12	0.6	41.90	42	41.95	41.80	-41.4	16,482	-0.25%
2020/02/11	16	41.63	10	41.60	41.65	6	16,604	0.04%
2020/02/10	3	40.70	10	40.85	40.90	-7	17,085	-0.04%
2020/02/07	2	41.00	12	41.11	41.05	-10	18,245	-0.05%
2020/02/06	4	41.23	12	41.13	41.50	-8	18,469	-0.04%
2020/02/05	1	40.60	20	40.90	40.95	-19	18,523	-0.10%
2020/02/04	14	40.34	1	40.75	40.70	13	18,629	0.07%
2020/02/03	15	39.96	3.3	40.14	40.20	11.7	18,821	0.06%
2020/01/31	7	40.78	6.1	40.83	40.65	0.9	18,706	0.00%
2020/01/30	35	41.06	11	41.24	40.60	24	18,516	0.13%
2020/01/20	2	43.05	0.2	43.10	43.10	1.8	17,715	0.01%
2020/01/17	219	43.00	12	42.95	43.10	207	17,677	1.17%	大買/鉅額交易
2020/01/16	12	42.89	1	42.90	42.95	11	17,637	0.06%
2020/01/15	30.3	42.85	0.5	42.85	42.90	29.8	17,693	0.17%
2020/01/14	7	42.94	12	42.98	42.85	-5	17,768	-0.03%
2020/01/13	1	42.80	22	42.58	42.85	-21	17,602	-0.12%
2020/01/10	15	42.00	1	42.00	42.05	14	17,528	0.08%
2020/01/09	8	41.97	0	0.00	42.00	8	17,525	0.05%
2020/01/08	10	41.95	0	0.00	41.80	10	17,684	0.06%
2020/01/07	3	42.20	4	42.23	42.20	-1	17,626	-0.01%
2020/01/06	17.8	42.44	3	42.27	42.25	14.8	17,702	0.08%
2020/01/03	3	42.85	3	42.68	42.80	0	17,577	0.00%
2020/01/02	0	0.00	4	42.59	42.55	-4	17,567	-0.02%
2019/12/31	2	42.63	0	0.00	42.55	2	17,551	0.01%
2019/12/30	177	42.60	1	42.60	42.70	176	17,595	1.00%	大買/鉅額交易
2019/12/27	12	42.69	84	42.70	42.70	-72	17,644	-0.41%
2019/12/26	1.5	42.58	2	42.60	42.65	-0.5	17,649	0.00%
2019/12/25	1	42.70	2	42.65	42.60	-1	17,752	-0.01%
2019/12/24	1	42.70	1.1	42.70	42.65	-0.1	17,858	0.00%
2019/12/23	0	0.00	5.1	42.65	42.80	-5.1	17,963	-0.03%
2019/12/20	1	42.70	123.1	42.70	42.80	-122.1	17,985	-0.68%	大賣/鉅額交易
2019/12/19	428	42.99	227	42.74	42.70	201	17,911	1.12%	大買/大賣/鉅額交易
2019/12/18	1.8	42.87	19	42.94	43.00	-17.2	17,810	-0.10%
2019/12/17	1	42.80	8	42.79	42.95	-7	17,822	-0.04%
2019/12/16	5	42.89	6	42.90	42.90	-1	17,741	-0.01%
2019/12/13	25	42.81	132.1	42.84	42.90	-107.1	17,562	-0.61%	大賣/鉅額交易
2019/12/12	10	42.48	9	42.48	42.45	1	17,156	0.01%
2019/12/11	26.7	42.25	22	42.17	42.40	4.7	16,948	0.03%
2019/12/10	15	41.47	2	41.58	41.70	13	16,686	0.08%
2019/12/09	0	0.00	0	41.40	41.30	0	16,725	0.00%
2019/12/06	19	41.24	28.8	41.24	41.25	-9.8	16,803	-0.06%
2019/12/05	26	41.49	6	41.44	41.50	20	16,719	0.12%
2019/12/04	12.8	41.26	15.1	41.29	41.30	-2.3	16,638	-0.01%
2019/12/03	2	41.78	1	41.80	41.75	1	16,293	0.01%
2019/12/02	3	41.62	12	41.73	41.65	-9	16,325	-0.06%
2019/11/29	13	41.79	0	0.00	41.70	13	16,305	0.08%
2019/11/28	0	0.00	30	42.25	42.35	-30	16,108	-0.19%
2019/11/27	2	42.20	2	42.25	42.30	0	16,237	0.00%
2019/11/26	117	42.05	8	42.16	42.00	109	16,257	0.67%	大買/鉅額交易
2019/11/25	31	42.49	5	42.50	42.50	26	15,681	0.17%
2019/11/22	1	42.00	0	0.00	42.40	1	15,745	0.01%
2019/11/21	6	42.03	0.8	42.10	42.05	5.2	15,785	0.03%
2019/11/20	7	42.25	0	0.00	42.30	7	15,725	0.04%
2019/11/19	2	42.58	3	42.62	42.70	-1	15,676	-0.01%
2019/11/18	6	42.67	4	42.75	42.75	2	15,622	0.01%
2019/11/15	0	0.00	100	42.45	42.55	-100	15,615	-0.64%
2019/11/14	3	42.12	1	42.20	42.15	2	15,650	0.01%
2019/11/13	15	42.57	0.2	42.45	42.35	14.9	16,314	0.09%
2019/11/12	3	42.83	13	42.89	42.80	-10	16,422	-0.06%
2019/11/11	4	42.43	3.3	42.47	42.25	0.8	16,218	0.00%
2019/11/08	2	42.65	20	42.68	42.70	-18	16,126	-0.11%
2019/11/07	172	43.21	17	43.03	42.90	155	15,987	0.97%	大買/鉅額交易
2019/11/06	27	42.63	119	42.42	43.00	-92	15,346	-0.60%	大賣/
2019/11/05	22	41.30	32	41.26	41.45	-10	14,376	-0.07%
2019/11/04	52	40.40	10	40.70	40.95	42	14,252	0.29%
2019/11/01	3	40.37	6	40.23	40.10	-3	14,271	-0.02%
2019/10/31	9	40.60	10.1	40.79	40.30	-1.1	14,303	-0.01%
2019/10/30	15	40.90	0	0.00	40.85	15	14,093	0.11%
2019/10/29	0	0.00	0.4	41.15	41.15	-0.4	14,014	0.00%
2019/10/28	104	41.05	0	0.00	41.00	104	13,915	0.75%	大買/鉅額交易
2019/10/24	0	0.00	5	41.15	41.15	-5	13,751	-0.04%
2019/10/23	2	41.03	0	0.00	40.95	2	13,685	0.01%
2019/10/22	1	41.55	1	41.35	41.50	0	13,627	0.00%
2019/10/18	0	0.00	1	41.30	41.30	-1	13,581	-0.01%
2019/10/17	0.1	41.25	0	0.00	41.30	0.1	13,439	0.00%
2019/10/16	0.1	41.00	0	0.00	41.10	0.1	13,435	0.00%
2019/10/15	1.1	40.55	4	40.58	40.55	-2.9	13,414	-0.02%
2019/10/14	4.1	40.71	1	40.70	40.65	3.1	13,459	0.02%
2019/10/09	2.1	40.50	0.2	40.55	40.55	1.9	13,440	0.01%
2019/10/08	1	40.65	13	40.68	40.50	-12	13,540	-0.09%
2019/10/07	3	40.40	1	40.60	40.40	2	13,502	0.01%
2019/10/04	4	40.35	1	40.40	40.60	3	13,625	0.02%
2019/10/03	9	40.38	0	0.00	40.30	9	13,615	0.07%
2019/10/02	2	41.00	1	41.05	40.90	1	13,633	0.01%
2019/10/01	2	41.23	2	41.05	41.25	0	13,634	0.00%
2019/09/27	0.2	41.00	0	0.00	40.90	0.2	13,616	0.00%
2019/09/25	4	41.20	0	0.00	41.45	4	13,724	0.03%
2019/09/24	0	0.00	2	41.55	41.60	-2	14,042	-0.01%
2019/09/23	0	0.00	1	41.20	41.15	-1	14,358	-0.01%
2019/09/20	7	41.69	10	41.63	41.55	-3	14,704	-0.02%
2019/09/19	3	41.75	19	41.78	41.85	-16	14,570	-0.11%
2019/09/18	0	0.00	6	41.66	41.75	-6	14,537	-0.04%
2019/09/17	3	41.65	2	41.53	41.65	1	14,537	0.01%
2019/09/16	12	41.50	0	0.00	41.55	12	14,558	0.08%
2019/09/12	0	0.00	11	41.50	41.50	-11	14,586	-0.08%
2019/09/11	14	41.30	10	41.40	41.40	4	14,658	0.03%
2019/09/10	2	41.30	2	41.25	41.40	0	14,594	0.00%
2019/09/06	0	0.00	8	40.81	40.80	-8	14,462	-0.06%
2019/09/05	0	0.00	34	40.27	40.50	-34	14,418	-0.24%
2019/09/03	1	39.95	0.1	40.00	39.80	0.9	14,539	0.01%
2019/09/02	1	39.95	2	40.05	39.95	-1	14,675	-0.01%
2019/08/29	7	39.51	1	39.50	39.50	6	14,673	0.04%
2019/08/28	6	39.98	6	39.81	39.95	0	14,763	0.00%
2019/08/27	3	39.72	0	0.00	39.75	3	14,766	0.02%
2019/08/26	9	39.39	16	39.45	39.50	-7	14,823	-0.05%
2019/08/23	3	39.80	0	0.00	39.85	3	14,870	0.02%
2019/08/22	8	39.56	0	0.00	39.45	8	14,954	0.05%
2019/08/21	0	0.00	11	39.65	39.50	-11	16,263	-0.07%
2019/08/20	11	39.72	1	39.80	39.70	10	16,260	0.06%
2019/08/19	1	40.00	29	39.88	40.00	-28	16,339	-0.17%
2019/08/16	47	39.29	33	39.32	39.55	14	16,312	0.09%
2019/08/15	10	39.40	0	0.00	39.35	10	15,763	0.06%
2019/08/14	21	39.87	0	0.00	39.75	21	15,935	0.13%
2019/08/13	6	39.93	0	0.00	39.80	6	16,024	0.04%
2019/08/12	22	40.17	11	40.15	40.00	11	16,218	0.07%
2019/08/08	3	39.98	4	40.00	39.95	-1	16,545	-0.01%
2019/08/07	17	39.74	0.3	40.00	39.80	16.8	16,841	0.10%
2019/08/06	19	39.40	1	39.70	39.90	18	17,733	0.10%
2019/08/05	11.2	39.98	0	0.00	39.95	11.2	18,089	0.06%
2019/08/02	25	40.03	4	40.10	40.10	21	18,151	0.12%
2019/08/01	8	40.54	0	0.00	40.50	8	18,301	0.04%
2019/07/31	15	40.91	0	0.00	40.80	15	18,319	0.08%
2019/07/30	1	41.15	0	0.00	41.10	1	18,294	0.01%
2019/07/29	14	41.20	0	0.00	41.20	14	18,573	0.08%
2019/07/25	5	41.22	0	0.00	41.20	5	19,265	0.03%
2019/07/24	5	41.24	1	41.15	41.15	4	19,348	0.02%
2019/07/23	4	41.25	0	0.00	41.20	4	19,390	0.02%
2019/07/22	2	41.15	0	0.00	41.40	2	19,369	0.01%
2019/07/19	1	41.25	0.4	41.25	41.05	0.6	19,374	0.00%
2019/07/18	1	41.15	1	41.15	41.10	0	19,312	0.00%
2019/07/16	2	41.65	0	0.00	41.55	2	18,975	0.01%
2019/07/12	14	41.70	1	41.60	41.60	13	18,882	0.07%
2019/07/11	3	41.95	0	0.00	41.95	3	18,952	0.02%
2019/07/10	24	41.99	0	0.00	42.20	24	19,114	0.13%
2019/07/09	3.1	41.88	0	0.00	41.85	3.1	19,150	0.02%
2019/07/08	21	42.05	0	0.00	41.95	21	19,251	0.11%
2019/07/05	0	0.00	2	42.60	42.35	-2	19,420	-0.01%
2019/07/04	1	42.30	3	42.55	42.50	-2	19,631	-0.01%
2019/07/03	1	42.30	0	0.00	42.25	1	19,901	0.01%
2019/07/02	2	42.60	12	42.65	42.65	-10	20,241	-0.05%
2019/07/01	2	42.45	31	42.54	42.70	-29	20,202	-0.14%
2019/06/28	0	0.00	23	43.22	43.00	-23	19,887	-0.12%
2019/06/27	1	42.95	17	43.13	43.20	-16	19,625	-0.08%
2019/06/26	1	42.80	3	42.75	42.75	-2	19,534	-0.01%
2019/06/25	0	0.00	4	42.55	42.60	-4	19,924	-0.02%
2019/06/24	1	42.50	1	42.25	42.55	0	20,254	0.00%
2019/06/20	1	42.40	3	42.70	42.55	-2	20,422	-0.01%
2019/06/19	0	0.00	2	42.58	42.55	-2	20,644	-0.01%
2019/06/18	0	0.00	0	42.20	42.20	0	20,557	0.00%
2019/06/17	9	41.39	8	41.70	41.65	1	20,707	0.00%
2019/06/14	4	41.46	0	0.00	41.30	4	21,035	0.02%
2019/06/13	3	41.40	11	41.47	41.65	-8	21,109	-0.04%
2019/06/12	1	41.80	4	41.90	41.90	-3	21,261	-0.01%
2019/06/11	53	41.90	114	41.81	42.10	-61	21,226	-0.29%	大賣/
2019/06/10	50	41.20	1	41.35	41.35	49	20,962	0.23%
2019/06/06	1	40.75	6	40.81	40.75	-5	20,938	-0.02%
2019/06/04	1	41.30	5	41.32	41.45	-4	20,924	-0.02%
2019/05/31	5	40.64	8	40.87	40.80	-3	20,935	-0.01%
2019/05/30	2	40.55	2	40.45	40.50	0	20,823	0.00%
2019/05/28	9	40.77	1	40.85	40.35	8	21,292	0.04%
2019/05/27	4	40.80	0	0.00	40.75	4	20,084	0.02%
2019/05/24	21	40.76	0	0.00	40.60	21	20,117	0.10%
2019/05/23	0	0.00	1	40.85	41.00	-1	20,017	0.00%
2019/05/22	4	41.00	32	41.10	41.15	-28	20,047	-0.14%
2019/05/21	9	40.99	5	41.19	41.50	4	20,045	0.02%
2019/05/20	5	40.28	2	40.30	40.20	3	19,732	0.02%
2019/05/17	43	40.01	4	40.03	40.00	39	19,779	0.20%
2019/05/16	25	40.32	0	0.00	40.00	25	19,523	0.13%
2019/05/15	13	41.08	1	41.15	40.95	12	19,277	0.06%
2019/05/14	81	40.50	6	40.48	40.45	75	19,168	0.39%
2019/05/13	32	42.15	10	42.00	41.95	22	18,279	0.12%
2019/05/10	26	43.60	3	43.20	43.20	23	17,969	0.13%
2019/05/09	11	43.70	8	43.55	43.50	3	18,064	0.02%
2019/05/08	5	44.06	27	44.12	44.05	-22	17,820	-0.12%
2019/05/07	3	44.37	0	0.00	44.35	3	17,976	0.02%
2019/05/06	11	44.45	5.3	44.44	44.50	5.7	18,096	0.03%
2019/05/03	2	45.40	4	45.46	45.45	-2	17,979	-0.01%
2019/05/02	4	45.53	14.1	45.35	45.65	-10.1	17,838	-0.06%
2019/04/30	0	0.00	3.1	44.73	44.70	-3.1	17,602	-0.02%
2019/04/29	1	44.60	11	44.74	44.60	-10	17,665	-0.06%
2019/04/26	2	44.40	14.8	44.39	44.50	-12.8	17,852	-0.07%
2019/04/25	2	44.53	1	44.55	44.35	1	18,088	0.01%
2019/04/24	5	44.42	10	44.45	44.30	-5	18,414	-0.03%
2019/04/23	2	44.30	0	0.00	44.35	2	18,909	0.01%
2019/04/22	6	44.44	20	44.45	44.35	-14	19,135	-0.07%
2019/04/19	1	44.35	0.2	44.40	44.35	0.8	19,298	0.00%
2019/04/18	3	44.10	0.5	44.20	44.20	2.5	19,368	0.01%
2019/04/17	12	44.10	0	0.00	44.10	12	19,526	0.06%
2019/04/16	17	44.09	4	44.05	44.10	13	19,348	0.07%
2019/04/15	3	44.18	0	0.00	44.15	3	19,302	0.02%
2019/04/12	4	44.10	0	0.00	44.10	4	19,307	0.02%
2019/04/11	9	44.30	0	0.00	44.15	9	19,349	0.05%
2019/04/10	16	44.24	0	0.00	44.20	16	19,157	0.08%
2019/04/09	10	44.26	2	44.30	44.30	8	18,921	0.04%
2019/04/08	10	44.37	2	44.38	44.30	8	18,599	0.04%
2019/04/03	0.8	44.80	2	44.85	44.80	-1.2	18,081	-0.01%
2019/04/02	8.6	44.89	1	44.75	44.80	7.6	18,020	0.04%
2019/04/01	6	44.91	4	45.08	44.50	2	18,047	0.01%
2019/03/29	5.8	44.55	3	44.58	44.95	2.8	17,832	0.02%
2019/03/28	13	44.02	38	44.00	44.00	-25	17,709	-0.14%
2019/03/27	6	44.58	3.6	44.63	44.50	2.4	17,366	0.01%
2019/03/26	1	45.25	0	0.00	45.25	1	17,108	0.01%
2019/03/25	5	45.36	3	45.42	45.40	2	17,067	0.01%
2019/03/22	9	46.24	5.4	46.27	46.20	3.6	16,893	0.02%
2019/03/21	3	46.70	0	0.00	46.75	3	16,784	0.02%
2019/03/20	99	46.92	36	46.90	46.95	63	16,780	0.38%
2019/03/19	37	46.54	8	46.54	46.65	29	16,896	0.17%
2019/03/18	2	45.55	0	0.00	45.80	2	16,574	0.01%
2019/03/15	0	0.00	4	45.35	45.45	-4	16,518	-0.02%
2019/03/14	0	0.00	1	45.25	45.10	-1	16,273	-0.01%
2019/03/13	10	45.04	1	45.15	45.15	9	16,385	0.05%
2019/03/12	2	44.93	2	45.08	45.00	0	16,479	0.00%
2019/03/11	5	44.60	0	0.00	44.40	5	16,510	0.03%
2019/03/08	2	44.53	0	0.00	44.45	2	16,503	0.01%
2019/03/07	7	44.76	0	0.00	44.65	7	16,730	0.04%
2019/03/06	0	0.00	1	44.90	44.95	-1	16,792	-0.01%
2019/03/05	1	44.90	0	0.00	44.60	1	17,051	0.01%
2019/03/04	5	44.26	1.1	44.91	44.90	3.9	17,057	0.02%
2019/02/27	7	45.32	4	45.20	45.30	3	16,897	0.02%
2019/02/26	1	45.50	1	45.50	45.50	0	16,689	0.00%
2019/02/25	8	45.44	10	45.50	45.55	-2	16,530	-0.01%
2019/02/22	1	45.30	3.8	45.34	45.40	-2.8	16,537	-0.02%
2019/02/21	10	45.12	5	45.21	45.40	5	16,449	0.03%
2019/02/20	1	44.95	5	44.93	45.15	-4	16,347	-0.02%
2019/02/19	3	44.68	7	44.64	44.60	-4	16,200	-0.02%
2019/02/18	2	44.53	111	44.45	44.40	-109	16,200	-0.67%	大賣/鉅額交易
2019/02/15	12.5	44.40	9.6	44.48	44.20	2.9	15,981	0.02%
2019/02/14	34	44.61	6	44.55	44.55	28	15,903	0.18%
2019/02/13	11.9	44.08	14	44.14	44.30	-2.1	15,657	-0.01%
2019/02/12	8	43.93	5	44.10	43.90	3	15,578	0.02%
2019/02/11	22	43.68	2	43.90	43.55	20	15,524	0.13%
2019/01/30	10	43.64	0	0.00	43.60	10	15,374	0.07%
2019/01/29	1	43.75	0	0.00	43.90	1	15,060	0.01%
2019/01/28	8	43.55	3	43.57	43.80	5	14,887	0.03%
2019/01/25	10	43.61	0	0.00	43.50	10	14,644	0.07%
2019/01/24	2	43.58	0	0.00	43.55	2	14,477	0.01%
2019/01/23	102	43.85	0	0.00	43.75	102	14,456	0.71%	大買/鉅額交易
2019/01/22	13	44.07	3	44.12	44.20	10	14,399	0.07%
2019/01/21	2	43.70	3	43.73	43.80	-1	14,376	-0.01%
2019/01/18	18	43.53	0	0.00	43.50	18	14,615	0.12%
2019/01/17	7	43.86	0	0.00	43.80	7	14,497	0.05%
2019/01/16	9	43.48	0	0.00	43.60	9	14,322	0.06%
2019/01/15	17	43.94	0	0.00	43.75	17	14,030	0.12%
2019/01/14	19.1	44.43	0	0.00	44.40	19.1	13,493	0.14%
2019/01/11	1	45.90	12	45.80	45.55	-11	13,412	-0.08%
2019/01/10	0	0.00	20	45.95	45.85	-20	13,374	-0.15%
2019/01/09	45	45.86	0.4	46.00	45.95	44.6	13,385	0.33%
2019/01/08	2	45.23	0	0.00	45.15	2	13,203	0.02%
2019/01/07	1	45.45	31	45.38	45.20	-30	13,425	-0.22%
2019/01/04	7	44.67	10	44.45	44.55	-3	13,467	-0.02%
2019/01/03	16	45.43	0	0.00	45.15	16	13,852	0.12%
2019/01/02	24	45.90	0	0.00	45.90	24	13,837	0.17%
2018/12/28	13	46.81	0	0.00	47.00	13	13,810	0.09%
2018/12/27	11	46.55	0	0.00	46.70	11	14,054	0.08%
2018/12/25	2	46.00	0	0.00	46.00	2	14,341	0.01%
2018/12/24	1	46.60	0	46.75	46.50	1	14,365	0.01%
2018/12/21	5	46.89	5	46.90	46.95	0	14,474	0.00%
2018/12/20	0	0.00	20	46.95	47.00	-20	14,426	-0.14%
2018/12/19	1	47.00	0	0.00	47.25	1	14,318	0.01%
2018/12/18	5	47.19	0	0.00	47.20	5	14,270	0.04%
2018/12/17	1	47.75	6	47.80	47.70	-5	14,372	-0.03%
2018/12/14	1	47.55	1	47.75	47.55	0	14,530	0.00%
2018/12/13	15	47.85	1	48.05	48.25	14	14,376	0.10%
2018/12/12	53.8	47.37	0	0.00	47.50	53.8	14,310	0.38%
2018/12/10	4	47.61	0	0.00	47.60	4	13,959	0.03%
2018/12/07	10	48.10	2	48.10	48.15	8	13,964	0.06%
2018/12/06	8	48.20	0	0.00	48.25	8	14,017	0.06%
2018/12/05	2	48.35	0	0.00	48.40	2	14,099	0.01%
2018/12/04	13	48.73	0	0.00	48.95	13	14,067	0.09%
2018/12/03	1	49.20	1.1	49.16	49.10	-0.1	13,952	0.00%
2018/11/29	18	48.92	0	0.00	48.55	18	13,686	0.13%
2018/11/28	4	48.70	0	0.00	48.80	4	13,485	0.03%
2018/11/27	2	49.05	0	0.00	49.05	2	13,178	0.02%
2018/11/26	10	49.60	0	0.00	49.55	10	13,145	0.08%
2018/11/23	2	50.00	1.5	49.98	49.95	0.5	12,886	0.00%
2018/11/22	1	50.10	1	50.00	50.40	0	12,878	0.00%
2018/11/21	5	49.98	0	0.00	50.20	5	12,886	0.04%
2018/11/20	4.5	50.29	10	50.20	50.20	-5.5	12,820	-0.04%
2018/11/19	0	0.00	3	50.90	51.00	-3	12,871	-0.02%
2018/11/15	3	50.30	4	50.90	50.80	-1	12,870	-0.01%
2018/11/14	1	50.50	1	50.40	50.40	0	12,904	0.00%
2018/11/13	1	50.00	0	0.00	50.20	1	13,066	0.01%
2018/11/12	0	0.00	2	50.95	50.80	-2	13,061	-0.02%
2018/11/09	7	50.36	3	50.20	51.00	4	13,173	0.03%
2018/11/08	3	50.40	10	50.91	50.90	-7	13,006	-0.05%
2018/11/07	0	0.00	7	50.02	50.10	-7	12,859	-0.05%
2018/11/06	0	0.00	1	49.35	49.40	-1	12,829	-0.01%
2018/11/05	0	0.00	13	49.02	49.60	-13	12,791	-0.10%
2018/11/02	5	48.65	0	0.00	49.50	5	12,818	0.04%
2018/10/31	1	48.40	1.1	48.78	49.00	-0.1	12,645	0.00%
2018/10/30	10	48.05	5	48.10	48.35	5	12,477	0.04%
2018/10/26	6	47.42	3	47.05	47.40	3	12,309	0.02%
2018/10/25	5	48.69	0	0.00	48.70	5	11,924	0.04%
2018/10/24	0	0.00	11	49.10	49.75	-11	11,850	-0.09%
2018/10/23	1	49.65	0	0.00	49.30	1	11,784	0.01%
2018/10/22	0	0.00	4	49.75	50.30	-4	11,644	-0.03%
2018/10/19	0	0.00	41	50.12	50.30	-41	11,770	-0.35%
2018/10/18	10	49.82	0	0.00	50.00	10	11,657	0.09%
2018/10/17	5	50.02	1	50.10	50.00	4	11,627	0.03%
2018/10/16	1	50.00	3	50.07	50.40	-2	11,549	-0.02%
2018/10/15	28	50.00	1	50.20	50.00	27	11,464	0.24%
2018/10/12	11	50.22	20	50.50	50.60	-9	11,252	-0.08%
2018/10/11	5	50.46	0	0.00	50.10	5	11,086	0.05%
2018/10/09	0	0.00	2	52.60	52.40	-2	10,544	-0.02%
2018/10/08	0	0.00	2	51.70	51.90	-2	10,391	-0.02%
2018/10/05	2	51.00	1	51.20	51.20	1	10,408	0.01%
2018/10/04	3	51.77	1	51.80	51.70	2	10,304	0.02%
2018/10/03	4.3	52.20	0	0.00	52.20	4.3	10,291	0.04%
2018/10/02	1	52.30	0.1	52.40	52.30	0.9	10,269	0.01%
2018/09/28	1.4	52.50	0	0.00	52.50	1.4	10,506	0.01%
2018/09/26	0	0.00	2	52.95	53.00	-2	10,649	-0.02%
2018/09/25	0	0.00	1	53.00	52.80	-1	10,913	-0.01%
2018/09/21	0	0.00	6	52.68	52.90	-6	10,960	-0.05%
2018/09/20	1	52.30	2	52.10	52.20	-1	10,889	-0.01%
2018/09/19	0	0.00	2	51.40	51.40	-2	10,842	-0.02%
2018/09/18	7.5	50.95	0	0.00	50.90	7.5	11,020	0.07%
2018/09/14	2	51.00	0	0.00	51.20	2	11,480	0.02%
2018/09/11	3	50.47	2	50.60	50.50	1	12,101	0.01%
2018/09/07	3	51.17	1	51.20	51.20	2	12,596	0.02%
2018/09/03	1	52.00	0	0.00	52.00	1	13,115	0.01%
2018/08/30	2	52.20	0	0.00	52.20	2	13,321	0.02%
2018/08/29	1	52.30	0	0.00	52.60	1	13,436	0.01%
2018/08/28	0	0.00	1	52.70	52.70	-1	13,479	-0.01%
2018/08/24	0	0.00	1	52.70	52.80	-1	13,597	-0.01%
2018/08/22	0.2	51.90	0	0.00	52.10	0.2	14,303	0.00%
2018/08/21	21	51.51	0	0.00	51.90	21	14,272	0.15%
2018/08/20	1	51.30	0	0.00	51.30	1	14,242	0.01%
2018/08/17	3	51.80	10.7	51.71	51.80	-7.7	14,160	-0.05%
2018/08/16	2	51.40	0	0.00	51.50	2	14,206	0.01%
2018/08/15	1	51.90	1	51.90	51.90	0	14,205	0.00%
2018/08/14	1	52.00	2.4	52.08	52.20	-1.4	14,272	-0.01%
2018/08/13	3	52.03	0	0.00	52.00	3	14,288	0.02%
2018/08/10	0	0.00	2	53.00	53.00	-2	14,353	-0.01%
2018/08/08	0	0.00	1	53.00	53.00	-1	14,644	-0.01%
2018/08/07	20	52.50	1	52.80	52.50	19	14,831	0.13%
2018/08/06	1	52.80	0.4	52.80	53.00	0.6	14,992	0.00%
2018/08/03	1	52.50	0	0.00	52.80	1	15,364	0.01%
2018/08/02	1	52.20	0	0.00	52.00	1	15,476	0.01%
2018/08/01	1.1	52.41	0	0.00	52.50	1.1	15,569	0.01%
2018/07/30	1.2	52.20	0	0.00	52.20	1.2	15,752	0.01%
2018/07/27	1	52.20	1	52.20	52.40	0	15,788	0.00%
2018/07/26	2	51.65	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%
2018/07/18	0	0.00	1	52.50	52.70	-1	16,494	-0.01%
2018/07/17	0.1	52.20	0.6	52.20	52.20	-0.6	16,502	0.00%
2018/07/13	1	52.10	0	0.00	52.20	1	16,748	0.01%
2018/07/12	0	0.00	1	51.60	52.10	-1	16,800	-0.01%
2018/07/11	1	51.10	0	0.00	51.20	1	16,811	0.01%
2018/07/09	3	51.47	1	51.50	51.70	2	16,654	0.01%
2018/07/06	60	50.90	60.1	51.00	51.00	-0.1	16,592	0.00%
2018/07/05	1	51.00	1	51.80	51.40	0	16,507	0.00%
2018/07/04	3	51.57	1	51.90	51.90	2	16,616	0.01%
2018/07/03	1	52.20	1	52.70	52.10	0	16,535	0.00%
2018/07/02	1	53.70	2	53.30	53.20	-1	16,295	-0.01%
2018/06/29	3.5	53.38	0	0.00	53.80	3.5	16,159	0.02%
2018/06/28	0	0.00	2	53.05	53.00	-2	15,945	-0.01%
2018/06/27	21	52.79	0	0.00	52.80	21	15,878	0.13%
2018/06/26	5.5	53.26	28	53.22	53.00	-22.5	15,760	-0.14%
2018/06/25	2	55.80	2	55.90	55.60	0	15,534	0.00%
2018/06/22	6.5	55.92	23.3	56.01	56.00	-16.8	15,240	-0.11%
2018/06/21	7.6	55.89	0	0.00	55.90	7.6	15,020	0.05%
2018/06/20	0.1	55.30	1	55.70	55.50	-0.9	14,998	-0.01%
2018/06/19	1	54.50	4	55.30	55.00	-3	14,863	-0.02%
2018/06/15	0	0.00	7	54.47	55.30	-7	14,466	-0.05%
2018/06/13	0	0.00	2.1	55.69	55.50	-2.1	13,920	-0.01%
2018/06/11	0	0.00	48	55.19	55.40	-48	13,851	-0.35%
2018/06/08	0	0.00	6	55.03	55.00	-6	13,857	-0.04%
2018/06/07	0	0.00	2	55.05	55.00	-2	13,947	-0.01%
2018/06/06	0	0.00	4	54.68	54.90	-4	14,092	-0.03%
2018/06/05	0	0.00	3	54.30	54.30	-3	14,065	-0.02%
2018/06/04	9	53.80	12	53.68	54.00	-3	14,053	-0.02%
2018/06/01	3	53.20	3	53.20	53.50	0	14,024	0.00%
2018/05/31	0	0.00	6	53.55	53.60	-6	13,998	-0.04%
2018/05/30	3	52.93	0	0.00	52.90	3	13,666	0.02%
2018/05/29	1	53.90	0	0.00	54.10	1	13,502	0.01%
2018/05/28	1	53.90	0	0.00	54.10	1	13,620	0.01%
2018/05/25	16	53.96	0	0.00	53.90	16	13,719	0.12%
2018/05/23	0	0.00	1	54.90	54.00	-1	13,761	-0.01%
2018/05/21	1	54.70	13	54.89	55.00	-12	14,054	-0.09%
2018/05/18	4.7	54.55	0	0.00	54.40	4.7	14,155	0.03%
2018/05/17	0	0.00	3	54.97	54.90	-3	14,267	-0.02%
2018/05/15	1	54.00	0	0.00	54.00	1	14,402	0.01%
2018/05/14	0	0.00	1	54.70	55.00	-1	14,737	-0.01%
2018/05/11	0.3	54.40	10	54.39	54.60	-9.7	14,736	-0.07%
2018/05/10	0	0.00	2	53.70	53.30	-2	14,429	-0.01%
2018/05/09	0	0.00	6	53.72	53.60	-6	14,315	-0.04%
2018/05/08	0	0.00	2	53.25	53.50	-2	14,373	-0.01%
2018/05/07	0	0.00	2	53.35	53.00	-2	14,283	-0.01%
2018/05/03	2	53.00	5	52.90	52.90	-3	14,504	-0.02%
2018/05/02	1	53.40	0.8	53.30	53.50	0.2	14,600	0.00%
2018/04/30	0	0.00	8	53.83	53.50	-8	14,691	-0.05%
2018/04/27	1	53.40	7.4	53.48	53.50	-6.4	14,774	-0.04%
2018/04/26	1	52.10	3.3	52.35	52.80	-2.3	14,749	-0.02%
2018/04/25	5	51.96	1.1	51.83	52.20	3.9	14,567	0.03%
2018/04/24	1	52.80	8	52.59	52.50	-7	14,412	-0.05%
2018/04/23	0	0.00	2	52.65	52.50	-2	14,523	-0.01%
2018/04/19	1	52.60	2	52.70	52.90	-1	14,867	-0.01%
2018/04/18	2	51.60	2.1	51.81	52.00	-0.1	14,751	0.00%
2018/04/17	1	51.80	9	51.80	51.60	-8	14,773	-0.05%
2018/04/16	5	52.70	0	0.00	52.50	5	15,033	0.03%
2018/04/12	1	53.10	4	53.60	53.30	-3	15,314	-0.02%
2018/04/11	5	53.70	2	53.55	53.30	3	15,513	0.02%
2018/04/10	4	53.80	5	53.32	53.00	-1	15,594	-0.01%
2018/04/09	0	0.00	1	52.60	53.00	-1	15,704	-0.01%
2018/04/03	4	51.90	1	52.00	52.00	3	15,783	0.02%
2018/04/02	0	0.00	1	52.50	52.50	-1	15,886	-0.01%
2018/03/31	0.1	52.40	11	52.50	52.50	-10.9	15,982	-0.07%
2018/03/30	8	52.29	11	52.30	51.90	-3	16,053	-0.02%
2018/03/29	43	51.91	0	0.00	51.80	43	16,036	0.27%
2018/03/28	1	52.80	0	0.00	52.50	1	15,956	0.01%
2018/03/27	0	0.00	13	53.22	53.30	-13	16,044	-0.08%
2018/03/26	5	52.54	1	52.30	52.80	4	16,064	0.02%
2018/03/23	25	52.60	0	0.00	52.20	25	16,204	0.15%
2018/03/20	1	53.20	0	0.00	53.20	1	16,284	0.01%
2018/03/16	3	53.33	0	0.00	53.40	3	16,593	0.02%
2018/03/15	4	53.90	0	0.00	53.40	4	16,519	0.02%
2018/03/13	1	54.00	0	0.00	53.90	1	16,660	0.01%
2018/03/12	6	54.45	20.5	54.02	54.50	-14.5	16,673	-0.09%
2018/03/09	11	52.19	0	0.00	52.00	11	16,714	0.07%
2018/03/08	10	52.86	5	52.40	52.40	5	17,459	0.03%
2018/03/07	4	52.85	6	52.73	52.50	-2	17,930	-0.01%
2018/03/06	1	52.70	1	53.00	52.80	0	18,836	0.00%
2018/03/05	5	52.84	1	53.30	52.60	4	19,210	0.02%
2018/03/02	2	53.10	0.1	53.30	53.30	1.9	19,274	0.01%
2018/03/01	0	0.00	22.6	53.90	53.90	-22.6	19,367	-0.12%
2018/02/27	12	54.50	0	0.00	54.50	12	19,397	0.06%
2018/02/26	1	54.50	0	0.00	54.30	1	19,415	0.01%
2018/02/23	0.6	54.50	5	54.70	54.70	-4.4	19,762	-0.02%
2018/02/22	1	53.30	1	53.90	54.20	0	20,668	0.00%
2018/02/21	0	0.00	2	54.10	54.00	-2	21,958	-0.01%
2018/02/12	9	53.07	2	53.65	53.00	7	22,058	0.03%
2018/02/09	34.8	52.48	3	52.60	52.80	31.8	21,999	0.14%
2018/02/08	6	53.20	1	53.20	53.30	5	21,798	0.02%
2018/02/07	0	0.00	2	52.30	52.70	-2	21,929	-0.01%
2018/02/06	47	51.03	2	50.70	50.80	45	21,788	0.21%
2018/02/05	2	53.80	1	53.70	54.10	1	21,376	0.00%
2018/02/02	0	0.00	10	54.91	54.70	-10	21,222	-0.05%
2018/02/01	0	0.00	2	55.10	54.80	-2	21,287	-0.01%
2018/01/31	5	55.00	4	55.00	54.60	1	21,223	0.00%
2018/01/30	2	54.50	10	54.40	54.40	-8	21,082	-0.04%
2018/01/29	0	0.00	3	55.10	55.20	-3	21,006	-0.01%
2018/01/26	3	54.77	0	0.00	54.70	3	20,866	0.01%
2018/01/25	0	0.00	3	56.00	55.60	-3	20,658	-0.01%
2018/01/24	11.1	55.53	7	55.27	55.70	4.1	20,570	0.02%
2018/01/23	3	55.40	6	55.87	56.00	-3	20,526	-0.01%
2018/01/22	7	55.63	0	0.00	55.60	7	20,628	0.03%
2018/01/19	4	55.90	1	56.10	56.00	3	20,908	0.01%
2018/01/18	12	56.18	7	56.30	55.90	5	20,836	0.02%
2018/01/17	1	55.90	1	56.40	56.30	0	20,787	0.00%
2018/01/16	1	56.40	0	0.00	56.60	1	20,659	0.00%
2018/01/15	1	56.40	17	56.34	56.50	-16	20,518	-0.08%
2018/01/12	7	55.56	3	55.80	55.60	4	20,278	0.02%
2018/01/11	1	55.10	0	0.00	55.40	1	20,202	0.00%
2018/01/10	7	56.09	9	56.39	55.60	-2	20,285	-0.01%
2018/01/09	0	0.00	1	55.80	55.80	-1	20,010	0.00%
2018/01/08	0	0.00	5.3	55.70	55.70	-5.3	20,036	-0.03%
2018/01/05	2	55.70	4.8	55.59	55.70	-2.8	19,793	-0.01%
2018/01/04	0	0.00	1	55.30	55.40	-1	19,585	-0.01%
2018/01/03	0.1	54.90	22	55.05	55.20	-21.9	19,635	-0.11%
2018/01/02	0.2	54.00	12	54.19	54.20	-11.8	19,235	-0.06%