國泰金 (2882)-凱基-三重券商分點個股進出

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
48.90
漲跌
▲0.35
漲幅
+0.72%
成交量
13,278張
產業
上市金融類股
2542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－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	48.85	14	49.10	48.90	-14	22,340	-0.06%
2024/04/25	2	48.50	0	0.00	48.55	2	22,428	0.01%
2024/04/24	0	0.00	104.3	49.16	49.25	-104.3	22,385	-0.47%	大賣/鉅額交易
2024/04/23	20	48.70	4	48.85	48.75	16	22,603	0.07%
2024/04/22	3	48.17	27	48.19	48.40	-24	22,828	-0.11%
2024/04/19	8	47.45	0	0.00	47.45	8	22,753	0.04%
2024/04/18	8	48.14	1.1	48.44	48.45	6.9	22,431	0.03%
2024/04/17	9	47.86	2	48.03	47.90	7	22,340	0.03%
2024/04/16	12.8	47.91	55	48.22	47.85	-42.2	22,176	-0.19%
2024/04/15	7	48.41	6	48.83	48.95	1	21,808	0.00%
2024/04/12	17.2	49.16	3	49.10	49.05	14.1	21,657	0.07%
2024/04/11	38.1	49.79	8.3	49.56	49.70	29.8	21,353	0.14%
2024/04/10	19	48.91	20	49.02	48.75	-1	20,845	0.00%
2024/04/09	13.1	48.98	12.1	49.22	49.45	1	20,642	0.00%
2024/04/08	3.4	48.00	1	48.30	48.35	2.4	20,144	0.01%
2024/04/03	12.7	48.31	39	48.65	48.05	-26.3	20,142	-0.13%
2024/04/02	6	48.79	3	48.83	48.95	3	20,059	0.02%
2024/04/01	30.1	49.01	10.4	49.00	48.95	19.7	20,092	0.10%
2024/03/29	9	48.40	1.1	48.58	48.65	8	19,929	0.04%
2024/03/28	117	48.06	3.2	48.12	48.25	113.9	19,806	0.57%	大買/鉅額交易
2024/03/27	3	48.10	4	48.10	48.20	-1	19,792	0.00%
2024/03/26	0	48.00	31.2	48.20	48.35	-31.2	19,800	-0.16%
2024/03/25	7	48.31	5	48.11	48.10	2	19,822	0.01%
2024/03/22	0	48.42	18	48.97	48.55	-18	19,755	-0.09%
2024/03/21	5	48.26	30	48.23	48.55	-25	19,329	-0.13%
2024/03/20	1	47.60	18.9	47.53	47.50	-17.9	19,083	-0.09%
2024/03/19	1	47.21	34.2	47.75	47.75	-33.1	19,384	-0.17%
2024/03/18	9	47.70	48	47.73	47.55	-39	19,301	-0.20%
2024/03/15	18	47.84	4	48.11	47.65	14	19,158	0.07%
2024/03/14	27.4	48.03	45.9	48.00	48.30	-18.6	18,269	-0.10%
2024/03/13	12	46.65	18.2	46.68	46.80	-6.2	17,370	-0.04%
2024/03/12	7	46.29	44.6	46.38	46.50	-37.6	17,141	-0.22%
2024/03/11	71	46.12	101	46.14	46.05	-30	16,726	-0.18%	大賣/
2024/03/08	37.1	45.15	21.5	45.21	45.30	15.6	16,215	0.10%
2024/03/07	11	44.61	12	44.80	44.85	-1	15,741	-0.01%
2024/03/06	107	44.79	1.2	44.68	44.55	105.8	15,652	0.68%	大買/鉅額交易
2024/03/05	0.1	44.70	4	44.75	44.65	-3.9	15,917	-0.02%
2024/03/04	6	44.68	0	0.00	44.65	6	15,905	0.04%
2024/03/01	5	44.79	3.3	44.77	44.65	1.7	15,930	0.01%
2024/02/29	0.2	44.55	14	44.82	45.05	-13.8	15,994	-0.09%
2024/02/27	2.3	44.34	33.7	44.34	44.30	-31.4	15,657	-0.20%
2024/02/26	4	44.48	2	44.40	44.30	2	15,576	0.01%
2024/02/23	15	44.73	0.4	44.55	44.45	14.6	15,466	0.09%
2024/02/22	7.1	44.72	8	44.70	44.90	-0.9	15,679	-0.01%
2024/02/21	12	44.82	8	44.85	44.75	4	15,691	0.03%
2024/02/20	3.2	44.89	1	44.90	45.10	2.2	15,713	0.01%
2024/02/19	12	44.90	4	44.93	45.00	8	15,792	0.05%
2024/02/16	0	44.45	2	44.53	44.55	-2	15,816	-0.01%
2024/02/15	11	44.20	2	44.10	44.05	9	15,933	0.06%
2024/02/05	2.7	43.92	22.3	43.93	43.90	-19.6	15,847	-0.12%
2024/02/02	8	44.11	2	44.10	44.10	6	15,646	0.04%
2024/02/01	0.8	44.40	3	44.35	44.45	-2.2	15,568	-0.01%
2024/01/31	2	43.90	6	43.95	44.15	-4	15,471	-0.03%
2024/01/30	7	44.12	2	44.20	43.90	5	15,388	0.03%
2024/01/29	2	44.38	0	0.00	44.40	2	15,324	0.01%
2024/01/26	21	44.55	9.4	44.44	44.50	11.6	15,340	0.08%
2024/01/25	0	0.00	8	44.27	44.35	-8	15,366	-0.05%
2024/01/24	5	44.15	14	44.19	44.20	-9	15,325	-0.06%
2024/01/23	0	0.00	1	44.10	44.20	-1	15,272	-0.01%
2024/01/22	3.5	43.91	5.6	43.89	43.85	-2.1	15,315	-0.01%
2024/01/19	8.1	43.51	4	43.70	43.80	4.1	15,261	0.03%
2024/01/18	18.4	43.28	5	43.20	43.30	13.4	15,132	0.09%
2024/01/17	44.4	43.56	7	43.71	43.30	37.4	14,958	0.25%
2024/01/16	24.2	43.88	0	0.00	44.00	24.2	14,499	0.17%
2024/01/15	0.1	44.70	0	0.00	44.45	0.1	14,262	0.00%
2024/01/12	7.1	44.55	4	44.58	44.50	3.1	14,417	0.02%
2024/01/11	23.2	44.62	7.8	44.65	44.60	15.4	14,442	0.11%
2024/01/10	11.1	44.71	0	0.00	44.70	11.1	14,537	0.08%
2024/01/09	6.1	44.98	2.4	44.88	44.75	3.7	14,551	0.03%
2024/01/08	2.3	45.11	3.1	45.05	45.10	-0.8	14,471	-0.01%
2024/01/05	1.1	44.90	11.8	44.77	44.85	-10.7	14,492	-0.07%
2024/01/04	3.2	44.80	0	0.00	44.70	3.2	14,633	0.02%
2024/01/03	13.5	44.90	5	44.92	44.95	8.5	14,958	0.06%
2024/01/02	5	45.35	20	45.45	45.50	-15	14,818	-0.10%
2023/12/29	15	45.71	3	45.65	45.75	12	14,897	0.08%
2023/12/28	11.2	45.63	7.3	45.68	45.80	3.9	15,058	0.03%
2023/12/27	13.1	45.49	0	0.00	45.45	13.1	15,076	0.09%
2023/12/26	2.6	45.20	0.2	45.00	45.20	2.4	15,031	0.02%
2023/12/25	1	44.80	4	44.85	44.85	-3	15,071	-0.02%
2023/12/22	22	44.66	7	44.71	44.65	15	15,129	0.10%
2023/12/21	23.2	44.70	1	44.70	44.70	22.2	15,143	0.15%
2023/12/20	22	44.88	1	44.85	44.85	21	15,167	0.14%
2023/12/19	23.1	44.92	9	44.90	44.90	14.1	15,132	0.09%
2023/12/18	0	45.63	0	45.60	45.50	0	15,242	0.00%
2023/12/15	2	45.78	0	0.00	45.85	2	15,385	0.01%
2023/12/14	5	45.90	33.1	45.52	45.90	-28.1	15,090	-0.19%
2023/12/13	30.2	44.76	1.5	44.83	44.70	28.7	14,626	0.20%
2023/12/12	7.2	44.69	2	44.60	44.75	5.2	14,668	0.04%
2023/12/11	9.2	44.88	15.1	44.81	44.85	-5.9	14,610	-0.04%
2023/12/08	27.1	44.89	6	44.90	44.85	21.1	14,513	0.15%
2023/12/07	16.1	45.02	0.5	45.05	45.00	15.6	14,380	0.11%
2023/12/06	23.3	45.53	1	45.50	45.45	22.3	14,160	0.16%
2023/12/05	27.4	45.59	2	45.45	45.55	25.4	14,051	0.18%
2023/12/04	5.1	46.20	0	0.00	46.25	5.1	13,799	0.04%
2023/12/01	0.3	46.05	0	0.00	46.05	0.3	13,838	0.00%
2023/11/30	2	46.00	5.4	46.37	46.50	-3.4	13,738	-0.02%
2023/11/29	2.2	45.95	1	46.10	45.75	1.2	13,300	0.01%
2023/11/28	3	45.82	3	45.87	46.00	0	13,420	0.00%
2023/11/27	20.1	45.98	6	45.76	45.75	14.1	13,497	0.10%
2023/11/24	0	46.20	0	0.00	46.30	0	13,412	0.00%
2023/11/22	5	46.10	4	46.18	46.30	1	13,527	0.01%
2023/11/21	1.2	46.10	10	46.22	46.15	-8.8	13,506	-0.07%
2023/11/17	1	45.60	14.3	45.80	45.80	-13.3	13,436	-0.10%
2023/11/16	0	0.00	50	45.55	45.65	-50	13,339	-0.37%
2023/11/15	3	45.88	54	45.96	45.75	-51	13,178	-0.39%
2023/11/14	1	45.45	1	45.50	45.45	0	12,979	0.00%
2023/11/13	0	0.00	1	45.45	45.25	-1	12,936	-0.01%
2023/11/10	0	45.00	5	45.00	44.95	-5	12,999	-0.04%
2023/11/09	0.2	45.00	0	45.05	45.15	0.2	13,107	0.00%
2023/11/08	3	45.05	3	45.10	45.05	0	13,393	0.00%
2023/11/07	1	45.00	11	45.10	45.20	-10	13,574	-0.07%
2023/11/06	0	0.00	10.7	45.44	45.35	-10.7	13,650	-0.08%
2023/11/03	34	45.24	5.1	45.23	45.35	28.9	13,730	0.21%
2023/11/02	0	0.00	4	44.91	44.85	-4	13,962	-0.03%
2023/11/01	0	0.00	15	44.10	44.30	-15	13,947	-0.11%
2023/10/31	1.3	43.92	1	44.00	43.90	0.3	14,171	0.00%
2023/10/30	10.1	43.82	0.1	44.00	43.95	10	14,634	0.07%
2023/10/27	0	0.00	1.3	44.11	44.20	-1.3	15,080	-0.01%
2023/10/26	16	43.82	0	0.00	43.85	16	15,462	0.10%
2023/10/25	3.4	44.20	2	44.15	44.15	1.4	15,491	0.01%
2023/10/24	0.1	44.35	4	44.05	44.15	-3.9	15,975	-0.02%
2023/10/23	23	44.02	0.1	44.20	44.10	23	16,353	0.14%
2023/10/20	5	43.94	0	0.00	44.70	5	16,283	0.03%
2023/10/19	51	45.05	0	0.00	45.10	51	16,017	0.32%
2023/10/18	0.2	45.20	2	45.35	45.60	-1.8	15,992	-0.01%
2023/10/17	1.7	45.33	5	45.39	45.25	-3.3	15,862	-0.02%
2023/10/16	0	45.40	5	45.23	45.50	-5	16,036	-0.03%
2023/10/13	12.1	45.35	1	45.40	45.30	11.1	16,348	0.07%
2023/10/12	24	45.89	86.8	45.93	46.15	-62.8	16,565	-0.38%
2023/10/11	2	45.53	27.5	45.61	45.95	-25.5	16,466	-0.15%
2023/10/06	55	44.50	3.1	44.26	44.55	51.9	16,194	0.32%
2023/10/05	3	44.02	2.1	43.85	44.05	0.9	16,381	0.01%
2023/10/04	18.4	43.67	1	43.70	43.55	17.4	16,486	0.11%
2023/10/03	9.4	44.05	0.8	44.05	44.00	8.6	16,314	0.05%
2023/10/02	10	44.65	0	0.00	44.50	10	16,316	0.06%
2023/09/28	107.8	44.70	1	44.60	44.55	106.8	16,601	0.64%	大買/鉅額交易
2023/09/27	8	44.52	0.2	44.50	44.60	7.9	16,568	0.05%
2023/09/26	38.1	44.53	100	44.60	44.45	-62	16,547	-0.37%
2023/09/25	2	44.70	0	0.00	44.85	2	16,456	0.01%
2023/09/22	16.1	44.78	0.1	45.00	44.70	16	16,512	0.10%
2023/09/21	69.6	45.14	4	45.21	44.90	65.6	16,526	0.40%
2023/09/20	10.1	45.85	0	0.00	45.70	10.1	16,348	0.06%
2023/09/19	11.1	46.40	0	0.00	46.35	11.1	16,310	0.07%
2023/09/18	0.4	46.50	10	46.40	46.40	-9.6	16,393	-0.06%
2023/09/15	0.2	46.75	14.5	46.75	46.65	-14.3	16,421	-0.09%
2023/09/14	4	46.84	6	46.77	46.90	-2	16,289	-0.01%
2023/09/13	0	46.50	1	46.75	46.75	-1	16,345	-0.01%
2023/09/12	6	46.32	15	46.40	46.65	-9	16,622	-0.05%
2023/09/11	1	46.30	13	46.33	46.55	-12	16,620	-0.07%
2023/09/08	10	46.15	3	46.15	46.30	7	16,744	0.04%
2023/09/07	5	45.60	10	45.60	45.70	-5	17,001	-0.03%
2023/09/06	12.4	45.85	9	46.31	45.80	3.4	17,246	0.02%
2023/09/05	0	46.45	2	46.43	46.45	-2	17,354	-0.01%
2023/09/04	1.2	46.31	15	46.63	46.65	-13.8	17,791	-0.08%
2023/09/01	16	46.29	15	46.29	46.60	1	18,058	0.01%
2023/08/31	36.3	45.73	11	45.67	45.60	25.3	17,967	0.14%
2023/08/30	6.2	46.09	17.1	46.04	46.10	-10.9	18,138	-0.06%
2023/08/29	25	45.73	17	45.86	46.05	8	18,240	0.04%
2023/08/28	0	0.00	5	45.30	45.40	-5	18,361	-0.03%
2023/08/25	1	44.25	18.3	44.51	44.50	-17.2	19,481	-0.09%
2023/08/24	18.4	44.47	1	44.45	44.65	17.4	19,716	0.09%
2023/08/23	23.2	44.73	1	44.80	44.70	22.2	20,015	0.11%
2023/08/22	2.2	44.95	0.4	45.15	45.00	1.8	20,119	0.01%
2023/08/18	30.3	45.10	1.4	45.16	45.20	28.9	20,446	0.14%
2023/08/17	7.1	44.76	12.2	45.03	45.30	-5.2	20,594	-0.03%
2023/08/16	6.1	44.98	12	45.03	45.10	-6	20,645	-0.03%
2023/08/15	2	45.53	6.2	45.39	45.40	-4.2	21,046	-0.02%
2023/08/14	35.9	45.42	41	45.14	45.40	-5.1	21,344	-0.02%
2023/08/11	153.2	46.63	7	46.49	46.45	146.2	21,395	0.68%	大買/鉅額交易
2023/08/10	23	46.50	4	46.59	46.60	19	21,437	0.09%
2023/08/09	19.3	46.62	1	46.45	46.45	18.3	21,514	0.09%
2023/08/08	12	47.13	48.4	46.95	47.05	-36.4	21,727	-0.17%
2023/08/07	0	0.00	1.2	46.42	46.45	-1.2	21,777	-0.01%
2023/08/04	1	46.35	12	46.29	46.30	-11	21,795	-0.05%
2023/08/02	25.7	46.40	7.8	46.18	46.20	17.9	21,721	0.08%
2023/08/01	16	46.58	82.8	46.72	47.25	-66.8	21,359	-0.31%
2023/07/31	9	46.06	3	46.22	45.75	6	20,808	0.03%
2023/07/28	10.3	45.63	4	45.66	45.75	6.3	20,486	0.03%
2023/07/27	11.1	45.86	41.3	45.93	46.00	-30.2	20,452	-0.15%
2023/07/26	11	45.29	56	45.34	45.35	-45	20,136	-0.22%
2023/07/25	1	44.30	6.1	44.41	44.55	-5.1	19,903	-0.03%
2023/07/24	1	44.05	0	0.00	44.20	1	19,925	0.01%
2023/07/21	1.1	44.50	1.9	44.45	44.40	-0.8	20,007	0.00%
2023/07/20	4	44.84	2	44.88	44.75	2	20,025	0.01%
2023/07/19	7.7	44.44	0	0.00	44.50	7.7	19,914	0.04%
2023/07/18	18.9	45.02	31	45.05	45.05	-12.1	19,807	-0.06%
2023/07/17	21	44.26	134.5	44.78	45.00	-113.5	19,538	-0.58%	大賣/鉅額交易
2023/07/14	4	43.86	68.1	44.04	44.10	-64.1	19,244	-0.33%
2023/07/13	4.3	43.76	132	44.16	43.60	-127.7	19,219	-0.66%	大賣/鉅額交易
2023/07/12	6.2	43.90	39	43.77	44.00	-32.9	19,104	-0.17%
2023/07/11	1	43.65	13	43.63	43.60	-12	19,068	-0.06%
2023/07/10	2.9	42.53	5	42.72	42.65	-2.1	19,014	-0.01%
2023/07/07	9.1	42.14	2	42.25	42.25	7.1	18,995	0.04%
2023/07/06	57	42.87	0	0.00	42.50	57	18,948	0.30%
2023/07/05	72	43.20	1.3	43.39	43.20	70.7	18,679	0.38%
2023/07/04	55.2	43.12	0	0.00	43.05	55.2	18,804	0.29%
2023/07/03	32	43.22	4.4	43.32	43.30	27.6	18,884	0.15%
2023/06/30	34.1	43.32	13.2	43.37	43.15	20.9	19,065	0.11%
2023/06/29	83.2	43.43	5	43.75	43.40	78.2	19,023	0.41%
2023/06/28	97	43.55	0.3	43.70	43.65	96.7	18,959	0.51%
2023/06/27	36.3	44.09	23.1	44.09	44.15	13.2	18,865	0.07%
2023/06/26	11	44.12	10	44.15	44.05	1	18,810	0.01%
2023/06/21	3.5	44.31	7.2	44.45	44.40	-3.7	18,796	-0.02%
2023/06/20	48	44.11	4.5	44.20	44.35	43.5	18,939	0.23%
2023/06/19	11	43.75	8.5	43.71	43.90	2.5	19,245	0.01%
2023/06/16	33	44.10	20	44.07	43.90	13	19,296	0.07%
2023/06/15	1	44.40	2	44.45	44.35	-1	19,510	-0.01%
2023/06/14	7.1	44.48	9	44.57	44.60	-1.9	19,815	-0.01%
2023/06/13	35	44.06	6	44.16	44.10	29	20,165	0.14%
2023/06/12	34.3	44.20	0.3	44.40	44.05	34	20,040	0.17%
2023/06/09	21.4	44.47	0	0.00	44.60	21.4	20,220	0.11%
2023/06/08	135.4	44.78	2	44.50	44.60	133.4	20,265	0.66%	大買/鉅額交易
2023/06/07	2.3	45.11	2	45.40	45.40	0.3	20,307	0.00%
2023/06/06	1.5	45.25	3.6	45.22	45.25	-2.1	20,210	-0.01%
2023/06/05	1.1	45.55	60.2	45.47	45.25	-59.1	20,213	-0.29%
2023/06/02	0	0.00	4	44.45	44.45	-4	19,891	-0.02%
2023/06/01	8.3	43.94	1	44.45	44.00	7.3	19,911	0.04%
2023/05/31	4.1	44.64	0	0.00	44.30	4.1	19,733	0.02%
2023/05/30	7	44.62	0	0.00	44.50	7	18,585	0.04%
2023/05/29	5	45.00	9.1	45.19	44.75	-4.1	18,760	-0.02%
2023/05/26	8.1	43.89	2	44.03	43.90	6.1	18,509	0.03%
2023/05/25	10	44.24	4	44.23	44.05	6	18,466	0.03%
2023/05/24	2.3	44.37	70	44.50	44.80	-67.8	18,428	-0.37%
2023/05/23	3	44.87	0.2	44.80	44.80	2.8	18,451	0.01%
2023/05/22	7.1	45.26	9	45.22	45.15	-1.9	18,615	-0.01%
2023/05/19	53	45.05	34.1	44.94	45.15	18.9	18,867	0.10%
2023/05/18	14.1	44.33	21.7	44.33	44.40	-7.7	18,393	-0.04%
2023/05/17	0	0.00	20	43.80	43.95	-20	18,294	-0.11%
2023/05/16	0.1	43.60	32.8	43.56	43.60	-32.7	18,227	-0.18%
2023/05/15	0	42.70	5	43.23	43.35	-5	18,107	-0.03%
2023/05/12	8.5	42.86	0.6	43.00	42.65	7.9	18,034	0.04%
2023/05/11	1	43.50	22.1	43.52	43.70	-21.1	17,729	-0.12%
2023/05/10	7.1	42.98	0	0.00	43.05	7.1	17,471	0.04%
2023/05/09	0	0.00	84	43.37	43.50	-84	17,476	-0.48%
2023/05/08	4	42.95	5	43.03	43.05	-1	17,565	-0.01%
2023/05/05	0.1	42.45	3	42.60	42.65	-2.9	17,742	-0.02%
2023/05/04	10.3	42.15	0	0.00	42.50	10.3	18,392	0.06%
2023/05/03	31.1	42.20	0	0.00	42.40	31.1	18,694	0.17%
2023/05/02	2	42.00	3	42.35	42.50	-1	19,081	-0.01%
2023/04/28	1	42.30	2	42.50	42.45	-1	19,559	-0.01%
2023/04/27	0.8	42.15	1	42.35	42.25	-0.2	19,728	0.00%
2023/04/26	32	42.24	1.2	42.13	42.35	30.8	19,928	0.15%
2023/04/25	2	42.60	7	42.65	42.60	-5	20,081	-0.02%
2023/04/24	0.1	42.65	2	42.50	42.65	-1.9	20,163	-0.01%
2023/04/21	10	42.63	0	0.00	42.70	10	20,326	0.05%
2023/04/20	10	42.95	6.8	42.83	42.95	3.2	20,474	0.02%
2023/04/19	8.7	42.73	1	42.70	42.75	7.7	21,138	0.04%
2023/04/18	9.1	43.03	0.3	43.05	43.10	8.7	21,287	0.04%
2023/04/17	0.1	43.10	56.9	43.05	43.20	-56.9	21,528	-0.26%
2023/04/14	5	42.60	10.3	43.00	43.15	-5.3	21,676	-0.02%
2023/04/13	5.5	42.57	1	42.55	42.60	4.5	21,991	0.02%
2023/04/12	0	0.00	10	42.88	42.95	-10	23,366	-0.04%
2023/04/11	1.1	42.42	20	42.55	42.65	-18.9	23,436	-0.08%
2023/04/10	1	42.45	12	42.47	42.55	-11	23,472	-0.05%
2023/04/07	16	42.20	15	42.26	42.25	1	23,431	0.00%
2023/04/06	0	0.00	3	41.95	42.00	-3	23,302	-0.01%
2023/03/31	0.1	41.85	0	0.00	41.80	0.1	23,594	0.00%
2023/03/30	54	41.58	0	0.00	41.60	54	23,594	0.23%
2023/03/29	0	0.00	10	41.65	41.85	-10	23,677	-0.04%
2023/03/28	6	41.50	5	41.63	41.55	1	23,992	0.00%
2023/03/27	2	41.45	0.1	41.35	41.35	1.9	24,166	0.01%
2023/03/24	1	41.35	2	41.35	41.30	-1	24,527	0.00%
2023/03/23	4.5	41.37	8	41.39	41.55	-3.6	24,585	-0.01%
2023/03/22	16	41.23	3	41.30	41.35	13	24,551	0.05%
2023/03/21	9.1	40.71	3	40.80	40.75	6.1	24,426	0.02%
2023/03/20	16.7	40.20	1.1	40.20	40.20	15.6	24,598	0.06%
2023/03/17	1.8	41.03	7	41.10	41.00	-5.2	24,387	-0.02%
2023/03/16	22.4	40.68	15	40.70	40.50	7.4	24,373	0.03%
2023/03/15	5.7	41.85	3.1	41.83	41.50	2.6	24,276	0.01%
2023/03/14	33.5	41.61	7	41.59	41.55	26.5	24,661	0.11%
2023/03/13	26.1	42.14	10	42.13	42.30	16.1	24,935	0.06%
2023/03/10	77.5	42.84	2	42.65	42.70	75.5	25,078	0.30%
2023/03/09	1.1	43.60	6	43.57	43.65	-5	25,129	-0.02%
2023/03/08	14	43.44	0	0.00	43.75	14	25,940	0.05%
2023/03/07	9	43.56	10	43.74	43.75	-1	26,525	0.00%
2023/03/06	0	43.60	10	43.63	43.60	-10	26,702	-0.04%
2023/03/03	6	42.92	0	0.00	42.90	6	26,792	0.02%
2023/03/02	16.4	43.00	1	43.00	43.00	15.4	26,977	0.06%
2023/03/01	24.3	42.83	3	43.00	42.75	21.3	27,137	0.08%
2023/02/24	1.2	43.31	8	43.46	43.45	-6.9	26,962	-0.03%
2023/02/23	17.7	43.28	0	43.55	43.30	17.7	26,909	0.07%
2023/02/22	11.1	43.35	0	0.00	43.35	11.1	26,842	0.04%
2023/02/21	70	43.68	72	43.96	43.85	-2	26,799	-0.01%
2023/02/20	1.8	44.32	15	44.30	44.45	-13.2	26,879	-0.05%
2023/02/17	26.2	43.91	18	43.91	44.00	8.2	26,840	0.03%
2023/02/16	0	43.20	1.1	43.15	43.05	-1.1	26,950	0.00%
2023/02/15	4.1	42.91	9	43.39	42.95	-4.9	27,722	-0.02%
2023/02/14	7	43.42	10.4	43.26	43.60	-3.4	27,665	-0.01%
2023/02/13	2	42.90	2	42.90	42.90	0	27,674	0.00%
2023/02/10	0.7	42.75	1	42.60	42.65	-0.3	27,777	0.00%
2023/02/09	10	42.63	2.3	42.72	42.60	7.8	27,815	0.03%
2023/02/08	3	42.82	0	0.00	42.85	3	27,871	0.01%
2023/02/07	5.2	42.89	6.1	42.95	42.80	-0.9	27,990	0.00%
2023/02/06	3.2	42.82	16	42.76	42.65	-12.8	28,020	-0.05%
2023/02/03	12.1	43.47	4	43.49	43.30	8.1	27,859	0.03%
2023/02/02	1.4	43.84	72.1	43.97	44.05	-70.8	27,739	-0.26%
2023/02/01	0	0.00	29.1	42.89	43.00	-29.1	27,346	-0.11%
2023/01/31	2.1	42.62	5.6	42.63	42.55	-3.5	27,273	-0.01%
2023/01/30	0	0.00	51.6	42.73	42.70	-51.6	27,171	-0.19%
2023/01/17	9.2	41.85	19	41.99	42.00	-9.8	26,752	-0.04%
2023/01/16	5	41.88	8.2	41.93	41.75	-3.3	26,590	-0.01%
2023/01/13	8.2	42.00	16.4	42.00	41.80	-8.2	27,003	-0.03%
2023/01/12	4.4	41.73	11.9	41.74	41.70	-7.4	27,100	-0.03%
2023/01/11	0.9	41.56	20	41.48	41.40	-19.1	27,226	-0.07%
2023/01/10	12	41.50	2	41.68	41.70	10	27,398	0.04%
2023/01/09	7.1	41.65	64.9	41.69	42.00	-57.9	27,590	-0.21%
2023/01/06	2	40.55	24.2	40.50	40.75	-22.2	27,378	-0.08%
2023/01/05	20	40.14	12	40.21	40.25	8	28,347	0.03%
2023/01/04	0	0.00	2.1	40.05	39.95	-2.1	28,290	-0.01%
2023/01/03	23.4	39.96	12	39.91	39.95	11.4	28,532	0.04%
2022/12/30	39.1	40.01	88.4	40.01	40.00	-49.3	28,201	-0.17%
2022/12/29	29.5	40.17	30	40.33	40.10	-0.5	26,812	0.00%
2022/12/28	0	0.00	3.3	40.79	40.65	-3.3	27,146	-0.01%
2022/12/26	26	41.06	19.1	40.95	41.00	6.9	27,657	0.02%
2022/12/23	5	41.07	44	41.18	41.15	-39	28,154	-0.14%
2022/12/22	5.6	40.16	16.1	40.19	40.40	-10.5	28,137	-0.04%
2022/12/21	20.3	39.98	4	40.00	40.00	16.3	28,540	0.06%
2022/12/20	11	40.05	13.7	40.14	40.15	-2.7	28,645	-0.01%
2022/12/19	24.3	40.36	14	40.20	40.15	10.3	28,562	0.04%
2022/12/16	20.9	40.25	8	40.23	40.20	12.9	28,483	0.05%
2022/12/15	28	40.59	12	40.55	40.60	16	28,536	0.06%
2022/12/14	25.2	41.04	24	40.95	40.90	1.2	28,476	0.00%
2022/12/13	17.2	41.11	10	40.93	40.95	7.2	28,389	0.03%
2022/12/12	28.1	40.44	5	40.83	41.00	23.1	28,282	0.08%
2022/12/09	0.1	41.14	0	0.00	41.10	0.1	28,268	0.00%
2022/12/08	45.1	40.91	5	40.85	40.75	40	28,141	0.14%
2022/12/07	8.1	41.47	3	41.38	41.40	5.1	28,225	0.02%
2022/12/06	73.6	41.82	32.3	41.56	41.40	41.4	28,216	0.15%
2022/12/05	46	42.99	57	42.87	42.85	-11	27,965	-0.04%
2022/12/02	40.5	43.96	30	43.86	44.00	10.5	27,585	0.04%
2022/12/01	38.2	44.08	45.2	44.09	44.15	-7	27,673	-0.03%
2022/11/30	102	43.57	21.4	43.72	43.55	80.6	27,240	0.30%	大買/
2022/11/29	19	42.29	38.2	42.59	43.45	-19.2	26,436	-0.07%
2022/11/28	50	42.03	32.8	42.22	42.00	17.2	26,038	0.07%
2022/11/25	16	42.72	0	0.00	42.55	16	26,098	0.06%
2022/11/24	27.1	42.75	49.5	42.74	42.55	-22.4	26,129	-0.09%
2022/11/23	8	42.69	22	42.70	42.75	-14	26,779	-0.05%
2022/11/22	2	41.45	23.2	42.04	42.20	-21.2	26,833	-0.08%
2022/11/21	2	41.93	6	42.10	42.10	-4	26,610	-0.02%
2022/11/18	0	0.00	1	42.00	41.90	-1	26,485	0.00%
2022/11/17	8	41.29	7	41.41	41.55	1	26,412	0.00%
2022/11/16	23	41.84	6	41.85	41.70	17	26,379	0.06%
2022/11/15	15	42.33	21.2	42.33	42.40	-6.2	26,222	-0.02%
2022/11/14	18	41.89	61	41.90	41.75	-43	25,892	-0.17%
2022/11/11	59.2	41.89	26.2	41.64	41.90	33	25,414	0.13%
2022/11/10	1.3	39.67	1	39.70	39.65	0.3	24,727	0.00%
2022/11/09	3	39.90	8.2	40.02	40.15	-5.1	24,595	-0.02%
2022/11/08	5	39.60	11.2	39.64	39.70	-6.2	24,398	-0.03%
2022/11/07	3	39.25	7.1	39.38	39.55	-4.1	24,294	-0.02%
2022/11/04	11	38.77	4	38.83	38.95	7	24,403	0.03%
2022/11/03	3	38.37	22	38.58	38.85	-19	24,406	-0.08%
2022/11/02	6	37.98	14	38.29	38.50	-8	24,309	-0.03%
2022/11/01	5	37.77	18	37.99	38.10	-13	24,291	-0.05%
2022/10/31	7.1	37.89	6	38.05	37.80	1.1	24,394	0.00%
2022/10/28	13	38.25	3	38.25	38.25	10	24,292	0.04%
2022/10/27	3	38.58	1	38.85	38.50	2	24,119	0.01%
2022/10/26	35	38.08	2.3	38.27	38.50	32.7	24,305	0.13%
2022/10/25	3	37.17	4	37.36	37.50	-1	24,108	0.00%
2022/10/24	7	37.07	18.1	36.97	37.00	-11.1	24,068	-0.05%
2022/10/21	63.8	36.77	14	36.63	36.55	49.8	24,012	0.21%
2022/10/20	6.1	37.48	0.5	37.59	37.85	5.6	23,418	0.02%
2022/10/19	7.3	38.14	11	38.12	38.30	-3.7	23,093	-0.02%
2022/10/18	19	38.04	22	37.72	38.15	-3	22,896	-0.01%
2022/10/17	18.4	37.00	3.7	37.50	37.65	14.7	22,912	0.06%
2022/10/14	6	37.87	2.1	38.32	37.65	3.9	22,757	0.02%
2022/10/13	120.3	37.91	2	37.88	37.45	118.3	22,489	0.53%	大買/鉅額交易
2022/10/12	4.2	39.40	1	39.65	39.55	3.2	21,438	0.01%
2022/10/11	4.5	39.62	3	39.58	39.60	1.5	21,428	0.01%
2022/10/07	14	40.71	2	40.70	40.50	12	21,263	0.06%
2022/10/06	3.1	40.74	1	41.00	40.80	2.1	21,251	0.01%
2022/10/05	8	40.79	26	40.52	40.75	-18	21,353	-0.08%
2022/10/04	17.5	39.17	8.7	39.43	39.55	8.9	21,088	0.04%
2022/10/03	28.3	39.08	3.2	39.11	39.00	25.1	20,804	0.12%
2022/09/30	17.3	39.52	3	39.95	39.95	14.3	20,796	0.07%
2022/09/29	4.1	39.94	3.6	40.01	40.15	0.5	20,805	0.00%
2022/09/28	50.5	39.96	7	39.94	39.80	43.5	20,810	0.21%
2022/09/27	30	41.05	0	0.00	40.95	30	20,639	0.15%
2022/09/26	10.3	41.34	13.5	41.60	41.50	-3.2	21,366	-0.01%
2022/09/23	0	0.00	17.2	42.08	42.10	-17.2	21,834	-0.08%
2022/09/22	38.6	41.59	0	0.00	41.65	38.6	22,219	0.17%
2022/09/21	10.3	42.70	5	42.65	42.55	5.3	22,120	0.02%
2022/09/20	0	0.00	52.2	43.05	43.05	-52.2	22,130	-0.24%
2022/09/19	10	42.84	2.1	42.86	42.75	7.9	22,164	0.04%
2022/09/16	17.1	42.74	12	42.91	42.80	5.1	22,159	0.02%
2022/09/15	22.7	43.08	10	43.33	43.10	12.7	22,064	0.06%
2022/09/14	28.4	42.72	29	42.70	42.85	-0.6	22,111	0.00%
2022/09/13	16	43.89	20	44.05	43.65	-4	22,175	-0.02%
2022/09/12	22.3	43.84	35.2	43.82	44.05	-12.9	22,134	-0.06%
2022/09/08	12.5	43.11	0.2	43.45	43.15	12.3	22,224	0.06%
2022/09/07	36.8	43.38	0	0.00	43.15	36.8	22,064	0.17%
2022/09/06	0	0.00	3	44.35	44.25	-3	21,669	-0.01%
2022/09/05	16.5	44.01	1	44.05	44.05	15.5	21,726	0.07%
2022/09/02	25.1	44.10	5	44.05	44.05	20.1	21,799	0.09%
2022/09/01	14.5	44.18	8	44.53	44.55	6.5	21,565	0.03%
2022/08/31	19.1	44.37	2	44.51	44.55	17.1	21,355	0.08%
2022/08/30	87.5	44.68	16.1	44.73	44.45	71.4	21,176	0.34%
2022/08/29	9.3	45.51	1	45.65	45.60	8.3	20,453	0.04%
2022/08/26	12	46.82	0	0.00	46.75	12	20,276	0.06%
2022/08/25	1	46.55	0	0.00	46.55	1	20,411	0.00%
2022/08/24	0.1	46.35	1	46.55	46.35	-1	20,674	0.00%
2022/08/23	3.1	46.39	0	0.00	46.35	3.1	21,202	0.01%
2022/08/22	2.2	47.06	1	47.00	46.85	1.2	21,431	0.01%
2022/08/19	4	47.18	5	47.39	47.50	-1	21,698	0.00%
2022/08/17	2	47.15	10.2	47.35	47.45	-8.2	22,675	-0.04%
2022/08/16	2	47.25	20	47.20	47.10	-18	22,832	-0.08%
2022/08/15	2.1	47.33	2	47.35	47.30	0.1	22,986	0.00%
2022/08/12	1	47.25	2	47.28	47.25	-1	23,091	0.00%
2022/08/11	3	46.80	23.1	47.04	47.20	-20.1	23,318	-0.09%
2022/08/10	14	45.94	0	0.00	46.40	14	23,541	0.06%
2022/08/09	20	46.21	2	46.28	46.10	18	23,832	0.08%
2022/08/08	0	0.00	9	46.07	46.15	-9	24,081	-0.04%
2022/08/05	9.1	45.63	11	45.70	45.75	-1.9	24,454	-0.01%
2022/08/04	3.3	44.78	16	44.90	44.85	-12.8	24,900	-0.05%
2022/08/03	5.1	44.72	7	44.84	44.95	-1.9	25,328	-0.01%
2022/08/02	41.3	44.63	26	45.08	44.85	15.3	25,763	0.06%
2022/08/01	17.6	45.36	0	0.00	45.45	17.6	25,797	0.07%
2022/07/29	4	45.66	0	0.00	45.50	4	25,923	0.02%
2022/07/28	5.2	45.55	16.1	45.57	45.80	-10.9	26,137	-0.04%
2022/07/27	16	45.06	2	45.15	45.25	14	26,025	0.05%
2022/07/26	3	45.53	6	45.50	45.60	-3	25,939	-0.01%
2022/07/25	0	0.00	20	45.43	45.55	-20	25,920	-0.08%
2022/07/22	28.1	44.91	7.8	45.03	45.00	20.3	26,096	0.08%
2022/07/21	15	44.67	5	44.35	45.05	10	25,997	0.04%
2022/07/20	12.7	45.65	15	45.39	44.90	-2.3	25,840	-0.01%
2022/07/19	2.3	44.95	5.1	45.01	44.95	-2.8	25,852	-0.01%
2022/07/18	8	44.98	12	45.13	45.20	-4	25,908	-0.02%
2022/07/15	46.9	44.33	2	44.30	44.15	44.9	25,818	0.17%
2022/07/14	3.1	45.27	4	45.16	45.00	-1	25,713	0.00%
2022/07/13	1	45.35	3.2	45.42	45.50	-2.2	25,681	-0.01%
2022/07/12	5.9	43.97	6	44.05	43.80	-0.1	25,547	0.00%
2022/07/11	4.2	45.03	3	45.13	45.05	1.2	25,405	0.00%
2022/07/08	16.3	45.46	18	44.79	44.80	-1.8	25,391	-0.01%
2022/07/07	3	44.57	5	45.26	45.05	-2	25,204	-0.01%
2022/07/06	27.1	45.06	1	44.90	44.95	26.1	24,767	0.11%
2022/07/05	1	46.00	14	46.89	46.75	-13	24,464	-0.05%
2022/07/04	14.3	45.66	19.2	45.19	45.50	-4.9	24,130	-0.02%
2022/07/01	27.9	49.95	3	50.35	49.70	24.9	23,435	0.11%
2022/06/30	16.6	51.39	6	51.35	50.90	10.6	22,938	0.05%
2022/06/29	55	52.60	6	52.63	52.80	49	22,573	0.22%
2022/06/28	1	53.40	7.4	53.67	53.80	-6.4	22,282	-0.03%
2022/06/27	4	53.73	49.1	53.80	53.50	-45.1	22,246	-0.20%
2022/06/24	1.2	53.51	3	53.63	53.40	-1.8	22,146	-0.01%
2022/06/23	19.3	52.88	8.4	52.65	53.00	10.9	22,070	0.05%
2022/06/22	8.7	53.47	0	0.00	53.00	8.7	21,859	0.04%
2022/06/21	6	54.40	18.4	54.30	54.20	-12.4	21,818	-0.06%
2022/06/20	6	52.91	1	53.10	51.80	5	21,646	0.02%
2022/06/17	12	53.03	1	53.10	53.00	11	21,328	0.05%
2022/06/16	2.1	53.72	2	53.80	53.70	0.1	21,114	0.00%
2022/06/15	1	53.80	1	53.90	53.60	0	21,307	0.00%
2022/06/14	3	53.70	0	0.00	53.40	3	21,655	0.01%
2022/06/13	46.3	53.64	5	53.72	53.80	41.3	21,737	0.19%
2022/06/10	0	0.00	19	54.78	54.80	-19	21,637	-0.09%
2022/06/09	0	0.00	9	54.81	54.80	-9	21,695	-0.04%
2022/06/08	5.1	55.00	2	54.80	54.80	3.1	21,644	0.01%
2022/06/07	2	54.90	1	55.10	54.80	1	21,762	0.00%
2022/06/06	2	54.15	5.4	54.70	54.80	-3.4	21,784	-0.02%
2022/06/02	11	54.19	0	0.00	54.50	11	22,417	0.05%
2022/06/01	62	55.00	0	0.00	54.70	62	22,979	0.27%
2022/05/31	0.2	54.60	14	55.32	55.70	-13.8	22,896	-0.06%
2022/05/30	2	53.60	6	53.73	54.00	-4	22,429	-0.02%
2022/05/27	2	52.55	5	52.28	52.60	-3	22,288	-0.01%
2022/05/26	19	51.62	39	51.81	51.50	-20	22,215	-0.09%
2022/05/25	41.2	51.10	45.6	51.25	51.40	-4.4	22,592	-0.02%
2022/05/24	16	52.30	7.4	52.27	52.00	8.6	22,536	0.04%
2022/05/23	14.8	52.43	5	52.70	52.30	9.8	22,330	0.04%
2022/05/20	7.1	52.93	5	53.26	52.90	2.1	22,422	0.01%
2022/05/19	14.6	52.90	0	0.00	52.70	14.6	22,386	0.07%
2022/05/18	27	53.71	9.9	54.28	54.10	17.1	22,267	0.08%
2022/05/17	9.1	52.69	11.3	52.96	52.60	-2.1	22,037	-0.01%
2022/05/16	29	52.95	16.2	53.14	53.20	12.9	21,829	0.06%
2022/05/13	35.5	54.23	10	54.00	54.30	25.5	21,687	0.12%
2022/05/12	22.3	54.77	10	55.04	54.10	12.3	21,631	0.06%
2022/05/11	89.2	56.35	55	56.10	56.20	34.2	21,071	0.16%
2022/05/10	15.6	57.82	10.1	57.81	58.00	5.5	20,754	0.03%
2022/05/09	39.1	59.24	32.5	58.74	58.70	6.6	20,458	0.03%
2022/05/06	8	60.98	7.2	60.99	61.20	0.8	20,385	0.00%
2022/05/05	76	62.51	66	62.45	62.30	10	20,764	0.05%
2022/05/04	2	62.60	3	62.50	62.90	-1	20,627	0.00%
2022/05/03	3	62.40	1	62.10	62.30	2	21,465	0.01%
2022/04/29	5.1	62.54	14	62.53	62.50	-8.9	21,850	-0.04%
2022/04/28	46	61.60	42	61.68	62.10	4	22,381	0.02%
2022/04/27	31.4	62.28	16.3	62.14	62.00	15.1	22,558	0.07%
2022/04/26	0	0.00	5	63.76	64.00	-5	22,855	-0.02%
2022/04/25	4	63.15	2	63.45	63.80	2	23,163	0.01%
2022/04/22	6.2	63.83	5	63.80	64.20	1.2	23,431	0.01%
2022/04/21	1	63.30	1	63.20	63.90	0	24,414	0.00%
2022/04/20	2.1	63.34	0.6	63.50	63.90	1.5	25,839	0.01%
2022/04/19	1	63.20	1	63.00	62.70	0	26,378	0.00%
2022/04/18	12	62.93	4	63.13	62.80	8	27,777	0.03%
2022/04/15	4.1	64.02	2	64.05	64.00	2.1	27,751	0.01%
2022/04/14	1	64.80	1	64.80	64.70	0	27,884	0.00%
2022/04/13	3	65.40	6	65.35	65.40	-3	27,974	-0.01%
2022/04/12	2	64.55	6.1	64.68	64.90	-4.1	27,981	-0.01%
2022/04/11	2.1	64.89	11	64.45	64.80	-8.9	28,013	-0.03%
2022/04/08	1	64.50	5	64.58	65.00	-4	28,067	-0.01%
2022/04/07	2.1	64.81	14	64.91	64.80	-11.9	28,116	-0.04%
2022/04/06	7.1	65.17	5.2	65.30	65.50	1.9	28,488	0.01%
2022/04/01	0	0.00	13	64.84	65.00	-13	28,650	-0.05%
2022/03/31	1	64.60	5.1	64.64	64.50	-4.1	28,580	-0.01%
2022/03/30	2	64.30	15	64.33	64.40	-13	28,688	-0.05%
2022/03/29	1	63.70	9	63.60	63.80	-8	28,632	-0.03%
2022/03/28	3	62.87	1.7	63.48	63.30	1.3	28,632	0.00%
2022/03/25	9.5	63.77	15	63.63	63.50	-5.5	28,679	-0.02%
2022/03/24	12	63.88	2	63.90	64.30	10	28,745	0.03%
2022/03/23	21.3	64.74	46	64.69	64.80	-24.8	28,715	-0.09%
2022/03/22	1	63.30	1.5	63.43	63.60	-0.5	28,460	0.00%
2022/03/21	3.1	63.30	6	63.48	63.60	-2.9	28,562	-0.01%
2022/03/18	6.5	63.34	21.1	63.28	63.30	-14.6	28,550	-0.05%
2022/03/17	15	62.96	28	62.90	63.10	-13	28,392	-0.05%
2022/03/16	3	62.00	4	61.93	62.00	-1	28,028	0.00%
2022/03/15	0	0.00	12.5	61.06	61.30	-12.5	27,888	-0.04%
2022/03/14	2	61.10	18	61.07	61.20	-16	27,942	-0.06%
2022/03/11	3.2	60.30	20	60.35	60.30	-16.8	28,019	-0.06%
2022/03/10	16.1	60.09	18	60.11	60.30	-2	28,069	-0.01%
2022/03/09	1	58.90	2.1	59.15	59.00	-1.1	27,951	0.00%
2022/03/08	27.3	58.31	55	58.38	58.50	-27.7	27,980	-0.10%
2022/03/07	45.2	59.16	50	59.12	59.40	-4.8	27,493	-0.02%
2022/03/04	20.2	61.39	1.5	61.37	61.20	18.7	27,369	0.07%
2022/03/03	33	62.09	12.1	62.36	62.10	20.9	27,473	0.08%
2022/03/02	21.5	61.92	5	62.10	62.00	16.5	28,000	0.06%
2022/03/01	13	62.40	18.3	62.31	62.60	-5.3	28,021	-0.02%
2022/02/25	16.3	62.21	12	61.80	62.30	4.3	27,836	0.02%
2022/02/24	17.1	63.02	45	63.13	63.00	-27.9	27,194	-0.10%
2022/02/23	13.1	63.78	5	63.72	63.70	8.1	26,972	0.03%
2022/02/22	23.2	63.51	17	63.73	63.70	6.2	27,302	0.02%
2022/02/21	15.3	64.38	2	64.25	64.60	13.2	27,870	0.05%
2022/02/18	5	64.38	40	64.28	64.60	-35	28,908	-0.12%
2022/02/17	9.5	64.76	6.2	64.56	64.70	3.3	28,921	0.01%
2022/02/16	15	64.51	15	64.70	64.80	0	29,058	0.00%
2022/02/15	3.1	64.47	4	64.58	64.30	-0.9	29,080	0.00%
2022/02/14	24.7	63.97	12	63.99	64.20	12.7	28,997	0.04%
2022/02/11	35.1	65.57	37.1	65.42	65.60	-2.1	28,556	-0.01%
2022/02/10	16	65.26	62.5	65.74	65.80	-46.5	28,542	-0.16%
2022/02/09	4.5	65.93	9	65.91	66.00	-4.5	28,438	-0.02%
2022/02/08	14.1	66.18	43.3	66.19	66.00	-29.2	28,310	-0.10%
2022/02/07	30.5	64.91	200.4	64.63	65.70	-169.9	28,037	-0.61%	大賣/鉅額交易
2022/01/26	8	63.30	13.7	63.35	63.30	-5.7	27,436	-0.02%
2022/01/25	70.2	62.91	24	63.45	63.00	46.2	27,281	0.17%
2022/01/24	5.1	64.11	6	64.13	64.30	-0.9	26,533	0.00%
2022/01/21	7.2	64.55	9	64.48	64.40	-1.9	26,308	-0.01%
2022/01/20	15.4	65.58	67.3	65.51	65.80	-51.9	25,817	-0.20%
2022/01/19	8.4	66.15	156	66.20	66.10	-147.6	25,418	-0.58%	大賣/鉅額交易
2022/01/18	267.1	66.79	23	66.68	66.90	244.1	25,119	0.97%	大買/鉅額交易
2022/01/17	46.3	67.05	18.6	66.83	66.50	27.7	24,722	0.11%
2022/01/14	28	67.40	68	67.54	67.70	-40	24,258	-0.16%
2022/01/13	42.3	65.88	35.4	66.30	67.40	6.9	23,316	0.03%
2022/01/12	73	64.52	70	64.56	64.70	3	21,953	0.01%
2022/01/11	69	63.08	82.1	63.79	64.50	-13.1	21,511	-0.06%
2022/01/10	13	61.98	14	62.00	62.10	-1	20,409	0.00%
2022/01/07	23	62.03	163.4	61.92	62.00	-140.4	20,966	-0.67%	大賣/鉅額交易
2022/01/06	3.3	61.93	11.2	61.81	62.00	-7.9	20,926	-0.04%
2022/01/05	9	61.63	7.9	61.75	61.90	1.1	21,025	0.01%
2022/01/04	0.2	61.70	8	61.75	62.00	-7.8	21,301	-0.04%
2022/01/03	12	61.73	10	62.65	61.60	2	21,247	0.01%
2021/12/30	53	62.60	29.1	62.70	62.50	23.9	21,312	0.11%
2021/12/29	145.1	63.13	58.8	62.89	63.00	86.4	21,562	0.40%	大買/
2021/12/28	14	62.20	21.2	62.11	62.30	-7.2	21,270	-0.03%
2021/12/27	7	61.30	17	61.40	61.30	-10	21,022	-0.05%
2021/12/24	55	61.01	30	61.07	61.10	25	21,269	0.12%
2021/12/23	2	60.40	30	60.32	60.50	-28	21,191	-0.13%
2021/12/22	1	60.20	18	60.27	60.30	-17	21,569	-0.08%
2021/12/21	5	60.30	19	60.36	60.30	-14	21,880	-0.06%
2021/12/20	29	60.01	4	60.05	59.90	25	22,127	0.11%
2021/12/17	7	60.34	21	60.47	60.50	-14	22,128	-0.06%
2021/12/16	16	60.24	0	0.00	60.30	16	22,181	0.07%
2021/12/15	34	60.00	2.4	59.98	59.80	31.6	23,144	0.14%
2021/12/14	25	60.22	15.5	60.34	60.20	9.5	23,418	0.04%
2021/12/13	28	61.10	29.2	61.13	60.70	-1.2	23,489	-0.01%
2021/12/10	7	60.59	21	60.69	60.50	-14	23,478	-0.06%
2021/12/09	9	60.50	7	60.84	60.70	2	23,745	0.01%
2021/12/08	14.1	60.88	7	60.76	60.70	7.1	24,282	0.03%
2021/12/07	29.1	60.38	6	60.45	60.70	23.1	24,250	0.10%
2021/12/06	13	59.77	10	59.86	60.00	3	24,185	0.01%
2021/12/03	3	60.03	8	60.09	59.90	-5	24,450	-0.02%
2021/12/02	11	59.39	4	59.40	59.50	7	24,487	0.03%
2021/12/01	18.2	59.82	2	59.70	59.90	16.2	24,530	0.07%
2021/11/30	12	59.40	11	59.77	60.00	1	24,737	0.00%
2021/11/29	24	59.42	7.6	59.47	59.30	16.4	24,589	0.07%
2021/11/26	71.1	60.19	42	60.44	60.20	29.1	24,564	0.12%
2021/11/25	12	61.40	200.6	61.30	61.60	-188.6	24,616	-0.77%	大賣/鉅額交易
2021/11/24	8	61.30	15.1	61.34	61.10	-7.1	25,499	-0.03%
2021/11/23	20	61.01	17	61.06	60.80	3	26,165	0.01%
2021/11/22	211	61.22	13	61.22	61.10	198	26,300	0.75%	大買/鉅額交易
2021/11/19	20.1	62.04	27.1	61.88	61.80	-7	26,148	-0.03%
2021/11/18	72.2	63.18	110.6	62.79	63.00	-38.5	26,009	-0.15%	大賣/
2021/11/17	244	61.51	127	60.91	62.20	117	25,582	0.46%	大買/大賣/鉅額交易
2021/11/16	10	59.92	7	59.86	60.00	3	24,753	0.01%
2021/11/15	19	59.74	22	59.75	59.70	-3	25,028	-0.01%
2021/11/12	15	58.93	8	58.96	58.90	7	25,037	0.03%
2021/11/11	14	58.47	5	58.52	58.60	9	25,109	0.04%
2021/11/10	6	58.53	1	58.40	58.60	5	25,537	0.02%
2021/11/09	8	58.45	3	58.37	58.50	5	25,888	0.02%
2021/11/08	6	58.45	3	58.47	58.70	3	26,117	0.01%
2021/11/05	2	58.50	1	58.40	58.50	1	26,758	0.00%
2021/11/04	1.1	58.15	11	58.15	57.90	-9.9	26,864	-0.04%
2021/11/03	21	57.46	1	57.40	57.60	20	27,081	0.07%
2021/11/02	8	57.55	0	0.00	57.40	8	27,239	0.03%
2021/11/01	11	57.76	2.6	57.93	57.60	8.4	27,260	0.03%
2021/10/29	17	57.89	5.5	57.76	58.10	11.5	27,334	0.04%
2021/10/28	11	58.12	0	0.00	58.10	11	27,308	0.04%
2021/10/27	5	58.60	0	0.00	58.70	5	27,635	0.02%
2021/10/26	7	59.01	77	59.01	59.10	-70	27,866	-0.25%
2021/10/25	0.3	58.30	1	58.20	58.40	-0.7	28,078	0.00%
2021/10/22	10	58.35	0	0.00	58.30	10	29,110	0.03%
2021/10/21	9	58.83	6.5	58.79	58.70	2.5	29,638	0.01%
2021/10/20	0.2	58.30	8.5	58.49	58.30	-8.3	30,673	-0.03%
2021/10/19	6	59.02	6	58.90	58.40	0	31,486	0.00%
2021/10/18	6	58.97	16	58.92	58.70	-10	32,501	-0.03%
2021/10/15	3	58.30	27	57.92	58.30	-24	32,787	-0.07%
2021/10/14	11	56.41	4	56.65	56.60	7	33,317	0.02%
2021/10/13	2.1	56.34	5	56.70	56.20	-2.9	33,994	-0.01%
2021/10/12	25	56.02	6	55.97	56.40	19	34,767	0.05%
2021/10/08	8.1	57.14	3	57.13	57.10	5.1	35,161	0.01%
2021/10/07	6	57.42	8	57.31	57.10	-2	35,822	-0.01%
2021/10/06	19.1	56.48	15	56.87	57.10	4.1	36,388	0.01%
2021/10/05	11	55.75	1	56.40	56.40	10	37,311	0.03%
2021/10/04	3	56.53	32	56.61	56.60	-29	37,369	-0.08%
2021/10/01	46.6	56.81	37.4	56.79	56.90	9.2	37,567	0.02%
2021/09/30	15	57.89	0	0.00	57.90	15	37,394	0.04%
2021/09/29	27	57.73	6	57.63	58.00	21	37,382	0.06%
2021/09/28	1.1	58.99	7.1	58.96	59.00	-6	37,072	-0.02%
2021/09/27	6.1	58.53	15.8	58.53	58.70	-9.8	36,833	-0.03%
2021/09/24	5	58.06	5	57.80	57.80	0	36,647	0.00%
2021/09/23	7	57.47	3.2	57.47	57.50	3.8	36,726	0.01%
2021/09/22	55.7	56.74	14	56.66	56.80	41.7	36,863	0.11%
2021/09/17	17	59.14	0.4	59.05	58.90	16.6	35,916	0.05%
2021/09/16	4.3	59.66	3	59.80	59.70	1.3	35,754	0.00%
2021/09/15	8	59.69	3.1	59.64	59.50	4.9	35,725	0.01%
2021/09/14	17	59.98	25.1	60.05	59.80	-8.1	36,050	-0.02%
2021/09/13	29	60.08	33	59.98	59.90	-4	35,934	-0.01%
2021/09/10	2	59.30	13	59.22	59.20	-11	36,179	-0.03%
2021/09/09	9	58.28	5.2	58.23	58.70	3.8	36,410	0.01%
2021/09/08	5	58.28	3	58.27	58.50	2	36,458	0.01%
2021/09/07	4	59.13	4	59.28	59.20	0	36,413	0.00%
2021/09/06	5	58.98	11	59.44	59.20	-6	36,440	-0.02%
2021/09/03	22	59.37	53.4	59.50	59.60	-31.4	36,509	-0.09%
2021/09/02	8	58.58	7	58.43	58.70	1	36,261	0.00%
2021/09/01	1.5	59.10	14.6	59.28	59.20	-13.2	36,128	-0.04%
2021/08/31	14.1	59.16	21.1	59.34	59.60	-7	35,983	-0.02%
2021/08/30	34.3	59.09	50.2	58.85	59.50	-15.9	35,573	-0.04%
2021/08/27	14	57.59	97.1	57.01	57.70	-83.1	34,791	-0.24%
2021/08/26	31	56.02	13	55.93	56.00	18	34,212	0.05%
2021/08/25	2	55.75	22	55.91	56.00	-20	34,213	-0.06%
2021/08/24	7	55.19	38.6	55.49	55.80	-31.6	34,194	-0.09%
2021/08/23	2	54.95	17.4	54.96	55.10	-15.4	34,292	-0.04%
2021/08/20	7.1	53.60	10	53.50	53.70	-3	34,591	-0.01%
2021/08/19	7.1	53.91	16	53.86	53.80	-8.9	35,416	-0.03%
2021/08/18	22.1	54.24	10	54.00	54.40	12.1	35,187	0.03%
2021/08/17	3	54.43	29.2	54.66	54.70	-26.2	35,285	-0.07%
2021/08/16	21.3	53.98	2.2	54.50	54.30	19.1	35,474	0.05%
2021/08/13	42.1	55.43	2.5	55.04	55.00	39.6	36,182	0.11%
2021/08/12	10	55.99	6.1	56.31	56.00	3.9	36,421	0.01%
2021/08/11	78	55.64	100.3	55.95	56.00	-22.3	37,296	-0.06%
2021/08/10	1	55.50	1.5	55.14	54.90	-0.5	37,950	0.00%
2021/08/09	6.1	54.67	15.4	54.98	55.20	-9.3	38,888	-0.02%
2021/08/06	13.1	55.04	6	55.25	55.10	7.1	39,246	0.02%
2021/08/05	1	55.30	0.8	55.20	55.20	0.2	40,324	0.00%
2021/08/04	7.1	55.25	6.4	55.67	55.20	0.8	42,419	0.00%
2021/08/03	5	55.08	2	55.45	55.40	3	44,489	0.01%
2021/08/02	9	54.87	22.1	54.50	55.80	-13.1	45,914	-0.03%
2021/07/30	13.1	54.12	4	54.33	54.30	9.1	46,113	0.02%
2021/07/29	58.2	53.98	46	54.35	54.80	12.2	46,829	0.03%
2021/07/28	116.4	53.51	69	53.90	53.80	47.4	47,764	0.10%	大買/
2021/07/27	47.3	55.18	5.1	55.30	55.00	42.2	47,571	0.09%
2021/07/26	127.3	56.70	5.6	57.83	56.20	121.7	48,078	0.25%	大買/鉅額交易
2021/07/23	53.1	60.05	68.2	60.16	60.30	-15.2	47,224	-0.03%
2021/07/22	3	59.67	114	59.85	60.10	-111	46,760	-0.24%	大賣/鉅額交易
2021/07/21	31	58.48	94	58.13	58.30	-63	46,106	-0.14%
2021/07/20	93.2	58.13	34	58.18	57.90	59.2	46,010	0.13%
2021/07/19	151	60.38	17.6	59.72	59.70	133.4	45,057	0.30%	大買/鉅額交易
2021/07/16	22.5	59.40	50.3	59.19	59.80	-27.9	44,842	-0.06%
2021/07/15	15	58.13	26.2	57.92	58.10	-11.2	44,376	-0.03%
2021/07/14	20	56.80	51.7	56.84	57.00	-31.7	44,314	-0.07%
2021/07/13	16.1	56.40	43.7	56.63	56.10	-27.6	44,523	-0.06%
2021/07/12	39.5	56.34	91	56.87	55.70	-51.4	44,050	-0.12%
2021/07/09	12.8	53.76	4	54.00	53.80	8.8	43,356	0.02%
2021/07/08	21	54.33	23	54.60	54.40	-2	43,206	0.00%
2021/07/07	5.5	53.82	12	53.83	54.00	-6.5	43,295	-0.02%
2021/07/06	5.4	54.26	3	54.30	54.10	2.4	43,898	0.01%
2021/07/05	16.1	54.33	9	54.21	54.20	7.1	44,023	0.02%
2021/07/02	0	0.00	1	54.20	53.90	-1	44,053	0.00%
2021/07/01	1	53.90	7.9	54.13	53.90	-6.9	44,129	-0.02%
2021/06/30	2	53.90	1	53.90	53.90	1	44,225	0.00%
2021/06/29	10	53.61	9	53.82	53.70	1	44,258	0.00%
2021/06/28	7	54.21	3	54.33	54.30	4	44,316	0.01%
2021/06/25	0	0.00	11	54.30	54.30	-11	44,617	-0.02%
2021/06/24	10	53.60	4	53.90	53.80	6	44,881	0.01%
2021/06/23	12	53.81	24	53.75	54.10	-12	45,398	-0.03%
2021/06/22	3	52.57	18	52.59	52.60	-15	45,248	-0.03%
2021/06/21	32.9	52.16	15	52.05	52.00	17.9	45,507	0.04%
2021/06/18	26	53.55	24	53.59	53.60	2	45,701	0.00%
2021/06/17	25	53.78	1	53.90	54.00	24	45,680	0.05%
2021/06/16	1	53.90	52	54.30	54.30	-51	46,507	-0.11%
2021/06/15	11	54.30	9	54.47	54.30	2	46,545	0.00%
2021/06/11	5	54.84	14.1	55.12	54.50	-9.1	46,897	-0.02%
2021/06/10	1	54.10	4.2	54.48	54.70	-3.2	46,959	-0.01%
2021/06/09	31.2	54.04	1	54.30	54.30	30.2	47,718	0.06%
2021/06/08	19	54.75	52	55.05	54.80	-33	48,075	-0.07%
2021/06/07	4	54.38	8.5	54.64	54.70	-4.5	49,977	-0.01%
2021/06/04	7	54.91	2	55.00	55.00	5	50,528	0.01%
2021/06/03	14	55.95	14.6	56.47	55.80	-0.6	51,515	0.00%
2021/06/02	15	55.82	353.1	55.83	56.30	-338.1	51,779	-0.65%	大賣/鉅額交易
2021/06/01	10	55.78	21	55.80	55.80	-11	51,618	-0.02%
2021/05/31	18.2	55.87	125	55.92	55.90	-106.9	51,771	-0.21%	大賣/鉅額交易
2021/05/28	3.3	55.10	418.1	55.32	55.50	-414.7	51,748	-0.80%	大賣/鉅額交易
2021/05/27	23	53.52	17	53.97	54.40	6	51,388	0.01%
2021/05/26	11	54.05	19.1	54.29	54.40	-8.1	51,390	-0.02%
2021/05/25	67.1	54.55	33	54.48	54.30	34.1	52,113	0.07%
2021/05/24	57	53.69	8.5	53.85	53.90	48.5	52,112	0.09%
2021/05/21	50	54.55	314.1	55.26	54.20	-264.1	52,164	-0.51%	大賣/鉅額交易
2021/05/20	103.5	53.70	17.3	53.83	53.30	86.2	51,138	0.17%	大買/
2021/05/19	89.3	54.19	176.1	54.35	54.30	-86.8	50,805	-0.17%	大賣/
2021/05/18	20.6	51.93	157.1	53.34	53.50	-136.5	50,042	-0.27%	大賣/鉅額交易
2021/05/17	85	49.47	69.1	49.02	48.65	15.9	49,415	0.03%
2021/05/14	134	51.55	60.3	51.47	51.50	73.8	48,429	0.15%	大買/
2021/05/13	176	51.72	296.6	50.60	51.10	-120.6	47,837	-0.25%	大買/大賣/鉅額交易
2021/05/12	243.5	53.68	77.7	53.68	52.30	165.8	46,707	0.35%	大買/鉅額交易
2021/05/11	342	57.15	208.6	58.22	56.60	133.4	44,799	0.30%	大買/大賣/鉅額交易
2021/05/10	464.2	57.07	119.9	57.68	58.20	344.3	42,722	0.81%	大買/大賣/鉅額交易
2021/05/07	224	55.14	41	55.06	55.10	183	41,585	0.44%	大買/鉅額交易
2021/05/06	25.1	54.63	25.3	54.73	54.40	-0.2	41,421	0.00%
2021/05/05	81	52.99	75	53.61	53.60	6	40,596	0.01%
2021/05/04	9.9	51.34	42.6	51.06	51.70	-32.7	39,590	-0.08%
2021/05/03	29	53.38	56	53.41	52.60	-27	38,914	-0.07%
2021/04/29	15	52.53	6.3	52.46	52.30	8.7	38,083	0.02%
2021/04/28	12	53.18	21	53.32	53.00	-9	37,858	-0.02%
2021/04/27	9	52.46	43.8	52.64	52.90	-34.8	37,854	-0.09%
2021/04/26	38	51.85	26.8	51.93	52.10	11.2	37,332	0.03%
2021/04/23	35.2	50.77	0	0.00	50.90	35.2	37,028	0.10%
2021/04/22	18	50.97	46	51.28	50.70	-28	37,188	-0.08%
2021/04/21	13	50.65	18	50.62	50.90	-5	36,739	-0.01%
2021/04/20	42	51.00	11.6	51.39	51.40	30.4	36,446	0.08%
2021/04/19	4	51.25	52.5	51.23	51.60	-48.5	36,139	-0.13%
2021/04/16	16	49.48	11.1	49.49	49.85	4.9	35,728	0.01%
2021/04/15	23.7	49.39	44	49.44	49.80	-20.3	36,111	-0.06%
2021/04/14	9.1	48.51	45	48.61	48.55	-35.9	35,836	-0.10%
2021/04/13	40	49.41	53.6	49.49	49.00	-13.6	35,813	-0.04%
2021/04/12	36.1	48.58	48.2	48.57	48.80	-12.1	35,490	-0.03%
2021/04/09	15	47.22	7.7	47.25	47.25	7.3	34,922	0.02%
2021/04/08	21	47.65	1.6	47.66	47.65	19.4	34,974	0.06%
2021/04/07	47	47.70	82.4	47.81	48.00	-35.4	35,423	-0.10%
2021/04/06	4.1	48.12	34	48.15	48.00	-30	35,289	-0.08%
2021/04/01	11.1	47.95	37.3	48.15	47.95	-26.2	35,054	-0.07%
2021/03/31	20	47.99	18	48.08	47.95	2	34,785	0.01%
2021/03/30	17	47.63	20.1	47.68	48.00	-3.1	34,421	-0.01%
2021/03/29	8	47.93	62.4	47.93	48.00	-54.4	34,025	-0.16%
2021/03/26	13.1	47.53	60	47.41	47.60	-46.9	33,554	-0.14%
2021/03/25	6	46.83	24.3	46.75	46.85	-18.3	32,936	-0.06%
2021/03/24	29.1	46.37	7	46.54	46.50	22.1	32,734	0.07%
2021/03/23	46	46.55	34.8	46.63	46.80	11.2	32,299	0.03%
2021/03/22	21	45.03	17	45.15	45.60	4	31,355	0.01%
2021/03/19	29.1	44.81	8	44.83	44.60	21.1	31,210	0.07%
2021/03/18	13	45.67	6.1	45.69	45.45	6.9	30,492	0.02%
2021/03/17	21.6	45.86	51.5	46.02	45.80	-29.9	30,786	-0.10%
2021/03/16	6	46.30	17.2	46.32	46.45	-11.2	30,652	-0.04%
2021/03/15	36	46.80	26.2	46.75	46.70	9.8	30,476	0.03%
2021/03/12	47	45.78	46	45.79	45.90	1	29,745	0.00%
2021/03/11	65.1	46.16	218	46.39	45.75	-152.9	29,369	-0.52%	大賣/鉅額交易
2021/03/10	24	44.47	55.1	44.44	44.55	-31.1	27,637	-0.11%
2021/03/09	8	43.89	174	44.05	44.30	-166	27,111	-0.61%	大賣/鉅額交易
2021/03/08	26	43.05	9	43.21	42.90	17	26,040	0.07%
2021/03/05	33	42.34	21.1	42.12	42.55	11.9	25,732	0.05%
2021/03/04	8	42.13	30	42.23	42.35	-22	26,329	-0.08%
2021/03/03	5	42.51	26.6	42.42	42.55	-21.6	26,140	-0.08%
2021/03/02	39	42.36	17	42.62	41.90	22	25,848	0.09%
2021/02/26	27.1	42.53	67	42.86	41.95	-39.9	25,574	-0.16%
2021/02/25	71	43.54	38	43.38	43.60	33	24,484	0.13%
2021/02/24	28	42.77	17	42.95	42.65	11	23,685	0.05%
2021/02/23	10	42.62	29.1	42.36	42.70	-19.1	23,411	-0.08%
2021/02/22	5	42.00	5	42.15	42.05	0	23,044	0.00%
2021/02/19	9	41.77	1	41.90	41.85	8	23,212	0.03%
2021/02/18	40	42.34	28	42.28	42.20	12	23,510	0.05%
2021/02/17	77.4	41.48	90	41.71	41.95	-12.6	23,256	-0.05%
2021/02/05	12	40.59	16	40.71	40.60	-4	22,569	-0.02%
2021/02/04	0	0.00	13	40.67	40.70	-13	22,690	-0.06%
2021/02/03	6	40.33	0	0.00	40.30	6	23,248	0.03%
2021/02/02	33	40.32	2	40.30	40.30	31	23,781	0.13%
2021/02/01	21	39.92	3	40.00	39.90	18	23,619	0.08%
2021/01/29	41	39.99	0	0.00	39.90	41	23,454	0.17%
2021/01/28	59	40.12	10	40.08	40.10	49	23,051	0.21%
2021/01/27	45	40.63	2	40.75	40.50	43	22,758	0.19%
2021/01/26	40	40.57	16.2	40.65	40.50	23.8	22,636	0.11%
2021/01/25	28	40.99	3	40.77	41.00	25	22,281	0.11%
2021/01/22	34	40.59	0	0.00	40.55	34	22,278	0.15%
2021/01/21	25.1	40.74	0	0.00	40.65	25.1	22,163	0.11%
2021/01/20	35	41.02	14	40.83	40.65	21	22,023	0.10%
2021/01/19	29	41.38	10	41.39	41.35	19	21,456	0.09%
2021/01/18	6	41.30	15	41.52	41.20	-9	21,418	-0.04%
2021/01/15	4	41.93	23.2	42.05	41.80	-19.2	21,144	-0.09%
2021/01/14	8	42.41	50	42.25	42.50	-42	20,941	-0.20%
2021/01/13	4.6	42.36	15	42.39	42.40	-10.4	20,773	-0.05%
2021/01/12	66	42.70	153	42.44	42.30	-87	20,539	-0.42%	大賣/
2021/01/11	25.7	42.31	31	43.17	42.60	-5.3	20,111	-0.03%
2021/01/08	80	42.42	45.1	42.53	42.85	34.9	19,630	0.18%
2021/01/07	139	41.91	16.3	41.84	41.90	122.7	19,033	0.64%	大買/鉅額交易
2021/01/06	13.1	41.92	39	41.71	41.55	-26	18,772	-0.14%
2021/01/05	27	42.04	19	42.09	42.10	8	18,538	0.04%
2021/01/04	17	42.00	16.1	42.15	42.05	0.9	18,450	0.00%
2020/12/31	22	42.35	93.1	42.34	42.25	-71.1	18,361	-0.39%
2020/12/30	17	42.02	183.3	41.86	42.20	-166.3	18,042	-0.92%	大賣/鉅額交易
2020/12/29	17	41.41	1.3	41.31	41.35	15.7	17,439	0.09%
2020/12/28	0.4	41.00	10	41.15	41.30	-9.6	17,426	-0.05%
2020/12/25	2	41.00	6	41.07	41.15	-4	17,445	-0.02%
2020/12/24	26	41.10	2	41.15	41.00	24	17,480	0.14%
2020/12/23	0	0.00	5	40.95	40.95	-5	17,482	-0.03%
2020/12/22	32	41.32	37	41.22	41.05	-5	17,563	-0.03%
2020/12/21	8.2	41.43	21.1	41.16	41.55	-12.9	17,838	-0.07%
2020/12/18	6	41.24	0	0.00	41.20	6	17,909	0.03%
2020/12/17	6	41.33	1	41.35	41.35	5	17,886	0.03%
2020/12/16	15	41.30	12	41.35	41.55	3	18,034	0.02%
2020/12/15	15	41.02	22	41.16	41.10	-7	18,107	-0.04%
2020/12/14	71.3	41.98	24.3	41.96	41.80	46.9	18,052	0.26%
2020/12/11	29.1	41.96	118.3	41.93	41.95	-89.2	17,874	-0.50%	大賣/
2020/12/10	1	41.40	31.1	41.28	41.45	-30.1	17,252	-0.17%
2020/12/09	1.1	40.93	14	40.76	41.00	-12.9	16,918	-0.08%
2020/12/08	5.1	40.44	0	0.00	40.95	5.1	16,800	0.03%
2020/12/07	12.3	40.85	8	40.70	40.95	4.3	16,625	0.03%
2020/12/04	23	40.38	15.3	40.57	40.75	7.7	16,401	0.05%
2020/12/03	25	40.45	4	40.48	40.30	21	16,082	0.13%
2020/12/02	26	40.51	1.3	40.59	40.50	24.7	15,847	0.16%
2020/12/01	34	40.67	8	40.55	40.70	26	15,754	0.17%
2020/11/30	83.3	41.13	0	0.00	40.40	83.3	15,706	0.53%
2020/11/27	9.3	41.37	3.2	41.53	41.35	6.1	15,118	0.04%
2020/11/26	5.3	41.45	6	41.40	41.50	-0.8	15,129	0.00%
2020/11/25	3.3	41.51	78.7	41.70	41.45	-75.4	15,243	-0.49%
2020/11/24	18.3	41.62	1	41.60	41.50	17.3	15,216	0.11%
2020/11/23	13.3	41.62	31.7	41.67	41.70	-18.5	15,219	-0.12%
2020/11/20	16.4	41.13	7	41.10	41.30	9.4	15,158	0.06%
2020/11/19	23.3	41.46	18.1	41.53	41.50	5.2	15,078	0.03%
2020/11/18	8.3	41.63	76	41.77	41.80	-67.8	14,889	-0.46%
2020/11/17	12.3	41.35	126	41.37	41.50	-113.7	14,523	-0.78%	大賣/鉅額交易
2020/11/16	11	40.95	54.1	40.76	40.95	-43.1	14,234	-0.30%
2020/11/13	2	40.45	12	40.46	40.55	-10	14,240	-0.07%
2020/11/12	1	40.35	34	40.56	40.55	-33	14,160	-0.23%
2020/11/11	27	40.92	84.3	40.94	41.25	-57.3	13,958	-0.41%
2020/11/10	12.5	40.11	50	40.24	40.40	-37.5	13,287	-0.28%
2020/11/09	5	39.60	14	39.56	39.60	-9	12,736	-0.07%
2020/11/06	7	39.11	10	39.22	39.30	-3	12,766	-0.02%
2020/11/05	3.8	39.06	7	39.13	39.20	-3.2	12,944	-0.02%
2020/11/04	2	39.00	21	39.07	39.15	-19	13,025	-0.15%
2020/11/03	5	38.80	5	38.85	38.90	0	12,916	0.00%
2020/11/02	3	38.45	5	38.55	38.65	-2	12,939	-0.02%
2020/10/30	0.4	38.50	10	38.40	38.40	-9.6	12,953	-0.07%
2020/10/29	24	38.20	12	38.16	38.15	12	12,795	0.09%
2020/10/28	0	0.00	4	38.45	38.60	-4	12,906	-0.03%
2020/10/27	0	0.00	0.1	38.75	38.60	-0.1	13,093	0.00%
2020/10/26	0.5	38.95	10	38.80	38.95	-9.5	13,285	-0.07%
2020/10/23	3	38.57	0	0.00	38.60	3	13,364	0.02%
2020/10/22	0	0.00	4	38.56	38.50	-4	13,557	-0.03%
2020/10/21	10	38.45	1	38.45	38.40	9	13,560	0.07%
2020/10/20	2	38.28	0	0.00	38.45	2	13,633	0.01%
2020/10/19	1	38.35	0	0.00	38.40	1	13,674	0.01%
2020/10/16	27	38.25	3	38.18	38.15	24	13,761	0.17%
2020/10/15	14	38.32	0	0.00	38.20	14	13,918	0.10%
2020/10/14	34	38.66	18.1	38.74	38.60	15.9	13,826	0.12%
2020/10/13	9	38.44	0	0.00	38.45	9	13,800	0.07%
2020/10/12	5	38.36	1	38.60	38.60	4	13,841	0.03%
2020/10/08	8	38.45	7	38.45	38.45	1	13,875	0.01%
2020/10/07	2	38.68	0	0.00	38.60	2	13,829	0.01%
2020/10/06	25	38.69	0.1	38.75	38.65	24.9	13,931	0.18%
2020/10/05	18	38.51	1	38.75	38.45	17	14,007	0.12%
2020/09/30	12	38.72	0	0.00	38.60	12	14,128	0.08%
2020/09/29	5	38.75	1	38.75	38.70	4	14,196	0.03%
2020/09/28	1	38.30	3	38.40	38.55	-2	14,372	-0.01%
2020/09/25	9	38.11	7.5	38.10	38.10	1.5	14,579	0.01%
2020/09/24	59	38.16	10.4	38.07	38.00	48.6	14,574	0.33%
2020/09/23	34	38.74	1	38.80	39.00	33	14,327	0.23%
2020/09/22	57	38.85	8	38.90	39.00	49	14,432	0.34%
2020/09/21	49	39.30	10	39.40	39.10	39	14,877	0.26%
2020/09/18	18	39.55	5	39.70	39.50	13	14,881	0.09%
2020/09/17	7.5	39.79	0	0.00	39.65	7.5	14,810	0.05%
2020/09/16	1	40.05	6	40.03	40.20	-5	14,831	-0.03%
2020/09/15	2	39.93	0	0.00	40.10	2	14,830	0.01%
2020/09/14	0	0.00	6	39.83	40.10	-6	14,989	-0.04%
2020/09/11	6	39.93	15	39.83	39.90	-9	15,115	-0.06%
2020/09/10	10	39.45	1	39.50	39.75	9	15,285	0.06%
2020/09/09	7	39.23	3	39.43	39.45	4	15,487	0.03%
2020/09/08	11	39.40	0.2	39.65	39.55	10.8	15,642	0.07%
2020/09/07	3	39.42	0.4	39.60	39.35	2.6	15,853	0.02%
2020/09/04	72	39.40	2	39.55	39.45	70	16,308	0.43%
2020/09/03	0	0.00	10.6	39.76	39.85	-10.6	16,380	-0.06%
2020/09/02	26	39.64	20	39.75	39.55	6	16,465	0.04%
2020/09/01	15	39.78	10	39.75	39.85	5	16,564	0.03%
2020/08/31	4	39.90	0	0.00	39.85	4	16,599	0.02%
2020/08/28	13	39.99	1	40.00	39.95	12	16,722	0.07%
2020/08/27	33	40.08	23.8	40.28	40.00	9.2	17,168	0.05%
2020/08/26	6	40.33	5	40.25	40.55	1	17,279	0.01%
2020/08/25	13.1	39.99	18	40.36	40.50	-5	17,329	-0.03%
2020/08/24	1	39.80	6	39.90	39.90	-5	17,594	-0.03%
2020/08/21	25	39.86	2	40.00	39.85	23	17,819	0.13%
2020/08/20	17	39.86	2	39.70	39.80	15	17,855	0.08%
2020/08/19	15.1	40.73	17	40.80	40.55	-2	17,898	-0.01%
2020/08/18	5	40.55	0	0.00	40.60	5	17,722	0.03%
2020/08/17	0	0.00	12	40.64	40.70	-12	17,842	-0.07%
2020/08/13	2	40.50	16.1	40.65	40.70	-14.1	17,963	-0.08%
2020/08/12	3.8	40.38	46	40.29	40.45	-42.2	17,944	-0.24%
2020/08/11	4	40.03	4	40.00	39.95	0	17,791	0.00%
2020/08/10	0	0.00	18.1	40.38	40.45	-18.1	17,663	-0.10%
2020/08/07	4	39.91	0	0.00	39.85	4	17,607	0.02%
2020/08/06	11	40.00	30	40.08	40.20	-19	17,597	-0.11%
2020/08/05	22	39.86	2.1	39.88	39.85	19.9	17,608	0.11%
2020/08/04	10	39.60	0	0.00	39.80	10	17,688	0.06%
2020/08/03	31	39.38	1	39.55	39.25	30	17,735	0.17%
2020/07/31	16	39.70	5	39.80	39.60	11	17,563	0.06%
2020/07/30	12	39.98	2	40.00	40.10	10	17,425	0.06%
2020/07/29	9	40.15	4	40.10	40.10	5	17,321	0.03%
2020/07/28	45	39.81	4	39.76	39.65	41	17,566	0.23%
2020/07/27	9.3	39.92	0	0.00	39.75	9.3	17,939	0.05%
2020/07/24	4	40.21	17	40.11	40.10	-13	18,009	-0.07%
2020/07/23	11	40.47	6	40.40	40.35	5	17,974	0.03%
2020/07/22	0	0.00	7.4	40.57	40.65	-7.4	18,028	-0.04%
2020/07/21	14.3	40.50	6.3	40.43	40.40	8	17,927	0.04%
2020/07/20	2	40.40	0	0.00	40.40	2	17,759	0.01%
2020/07/17	1.7	40.59	2	40.70	40.50	-0.3	17,823	0.00%
2020/07/16	20	40.55	43	40.69	40.55	-23	17,975	-0.13%
2020/07/15	4	40.75	11.8	40.73	40.65	-7.8	17,924	-0.04%
2020/07/14	3.3	40.65	8.5	40.61	40.70	-5.2	18,075	-0.03%
2020/07/13	20.3	40.69	8	40.78	40.95	12.3	18,211	0.07%
2020/07/10	9.3	40.45	31	40.58	40.25	-21.7	18,277	-0.12%
2020/07/09	12.3	41.14	11.8	40.85	40.60	0.5	18,417	0.00%
2020/07/08	8.3	40.81	2	40.90	40.95	6.3	18,388	0.03%
2020/07/07	18.3	41.03	7	41.01	40.95	11.3	18,681	0.06%
2020/07/06	9.3	41.05	29.9	41.10	41.25	-20.6	18,613	-0.11%
2020/07/03	20.3	40.67	25.3	40.64	40.75	-5	18,579	-0.03%
2020/07/02	23	40.32	4.3	40.40	40.30	18.7	18,729	0.10%
2020/07/01	41	40.30	16	40.43	40.35	25	18,993	0.13%
2020/06/30	61	41.89	1	41.85	41.85	60	18,782	0.32%
2020/06/29	13	41.89	22.1	41.92	41.90	-9.1	18,456	-0.05%
2020/06/24	10	42.24	2	42.25	42.20	8	18,341	0.04%
2020/06/23	3	42.40	36	42.26	42.30	-33	18,481	-0.18%
2020/06/22	1	42.05	15	42.07	42.10	-14	18,405	-0.08%
2020/06/19	0	0.00	16.4	42.04	42.10	-16.4	18,574	-0.09%
2020/06/18	6	42.07	2	42.15	42.15	4	18,626	0.02%
2020/06/17	10	42.09	32.3	42.15	42.20	-22.3	18,642	-0.12%
2020/06/16	5	41.90	12	41.85	41.90	-7	19,027	-0.04%
2020/06/15	2	41.05	29	40.94	40.90	-27	19,490	-0.14%
2020/06/12	9	40.57	47	40.66	40.70	-38	19,726	-0.19%
2020/06/11	125	42.21	13.1	42.09	41.00	111.9	20,145	0.56%	大買/鉅額交易
2020/06/10	2	42.35	363	42.37	42.35	-361	20,108	-1.80%	大賣/鉅額交易
2020/06/09	0	0.00	14	41.88	42.00	-14	20,714	-0.07%
2020/06/08	23	41.85	41	41.93	41.90	-18	21,246	-0.08%
2020/06/05	6	41.60	16	41.48	41.60	-10	21,311	-0.05%
2020/06/04	9	41.50	46	41.47	41.55	-37	21,536	-0.17%
2020/06/03	92	40.92	177	41.06	41.40	-85	21,897	-0.39%	大賣/
2020/06/02	30	40.39	33	40.39	40.35	-3	21,748	-0.01%
2020/06/01	6	40.33	8	40.31	40.25	-2	21,626	-0.01%
2020/05/29	9.3	39.56	4	39.86	40.05	5.3	21,638	0.02%
2020/05/28	7	39.69	2.5	39.95	39.50	4.5	21,492	0.02%
2020/05/27	9	40.11	5	40.14	40.15	4	21,928	0.02%
2020/05/26	5	40.00	14	39.81	39.90	-9	22,372	-0.04%
2020/05/25	3	39.12	16	39.00	39.15	-13	22,190	-0.06%
2020/05/22	7	39.39	1	39.70	39.25	6	22,264	0.03%
2020/05/21	5	39.84	6	39.93	39.95	-1	22,347	0.00%
2020/05/20	5	39.59	16	39.58	39.65	-11	22,296	-0.05%
2020/05/19	1	39.50	20	39.41	39.45	-19	22,238	-0.09%
2020/05/18	0	0.00	5	39.05	39.00	-5	22,156	-0.02%
2020/05/15	21	39.18	5	39.31	39.05	16	22,160	0.07%
2020/05/14	40	39.23	5	39.31	39.15	35	22,118	0.16%
2020/05/13	8	39.44	1	39.50	39.55	7	22,045	0.03%
2020/05/12	11	39.46	1	39.55	39.60	10	22,039	0.05%
2020/05/11	5	39.72	8.1	39.72	39.60	-3.1	22,106	-0.01%
2020/05/08	2.9	39.15	18	39.29	39.25	-15.1	22,176	-0.07%
2020/05/07	2	38.85	1	39.10	38.85	1	22,167	0.00%
2020/05/06	5	38.82	0	0.00	38.80	5	22,195	0.02%
2020/05/05	17	38.99	1.6	39.06	38.90	15.4	22,223	0.07%
2020/05/04	25	38.78	4	39.01	38.80	21	22,279	0.09%
2020/04/30	20	39.65	52	39.56	39.90	-32	22,046	-0.15%
2020/04/29	16	38.68	17	38.76	38.45	-1	21,797	0.00%
2020/04/28	1	38.00	4	38.08	38.00	-3	21,841	-0.01%
2020/04/27	1.3	37.92	20	37.69	38.00	-18.8	22,663	-0.08%
2020/04/24	12.1	37.14	0	0.00	37.05	12.1	22,655	0.05%
2020/04/23	0	0.00	38	37.44	37.25	-38	22,786	-0.17%
2020/04/22	16	36.77	17	37.06	37.20	-1	22,804	0.00%
2020/04/21	19	36.99	2	37.50	37.00	17	22,784	0.07%
2020/04/20	6	38.14	2	38.15	38.00	4	22,772	0.02%
2020/04/17	15	38.38	28.3	38.43	38.20	-13.3	23,025	-0.06%
2020/04/16	11	37.77	1	37.60	37.80	10	22,915	0.04%
2020/04/15	15	38.14	12	38.15	38.30	3	22,791	0.01%
2020/04/14	20	37.87	25	37.98	38.00	-5	22,766	-0.02%
2020/04/13	21.3	37.78	28	37.37	37.40	-6.8	22,579	-0.03%
2020/04/10	29.1	37.27	45.6	37.38	37.80	-16.5	22,597	-0.07%
2020/04/09	0	0.00	35	36.18	36.20	-35	22,305	-0.16%
2020/04/08	10	35.83	5.2	35.78	35.75	4.8	22,189	0.02%
2020/04/07	25	35.07	5	35.55	35.35	20	21,984	0.09%
2020/04/06	14	35.06	13	35.37	35.05	1	21,787	0.00%
2020/04/01	7	35.38	3	35.43	35.25	4	21,471	0.02%
2020/03/31	21	35.49	0.4	35.70	35.30	20.6	21,392	0.10%
2020/03/30	4.3	35.20	9	35.42	35.80	-4.7	21,116	-0.02%
2020/03/27	19	35.92	9	35.80	35.80	10	20,967	0.05%
2020/03/26	7	35.31	39	35.35	35.25	-32	20,711	-0.15%
2020/03/25	9.3	35.43	8	35.38	35.30	1.3	20,728	0.01%
2020/03/24	11	35.06	16.5	35.14	34.65	-5.5	20,552	-0.03%
2020/03/23	7.2	34.19	3	34.35	34.15	4.2	20,477	0.02%
2020/03/20	6	35.26	61.4	35.41	35.10	-55.4	20,413	-0.27%
2020/03/19	79	34.02	100.2	33.99	34.00	-21.2	19,997	-0.11%
2020/03/18	22	34.82	15	34.96	34.65	7	19,782	0.04%
2020/03/17	67	34.99	26.5	34.95	35.00	40.5	19,559	0.21%
2020/03/16	28.3	36.00	17	36.17	35.80	11.3	19,289	0.06%
2020/03/13	49	35.71	21	36.39	37.00	28	18,926	0.15%
2020/03/12	58.2	37.67	5	37.77	37.50	53.2	18,171	0.29%
2020/03/11	8.2	38.75	2	38.85	38.60	6.2	17,595	0.04%
2020/03/10	22	39.04	14	38.94	39.00	8	17,509	0.05%
2020/03/09	60.1	38.59	15.4	38.48	38.55	44.7	17,666	0.25%
2020/03/06	51	39.53	0.6	40.00	39.50	50.4	16,962	0.30%
2020/03/05	7.2	40.10	1	40.15	40.15	6.2	16,604	0.04%
2020/03/04	15.7	39.79	0.3	40.00	39.75	15.3	16,734	0.09%
2020/03/03	12.1	39.85	1.6	39.88	39.80	10.5	16,625	0.06%
2020/03/02	70	39.46	44	39.51	39.50	26	16,401	0.16%
2020/02/27	83	40.09	12	40.20	40.05	71	16,358	0.43%
2020/02/26	6	40.48	10	40.45	40.65	-4	15,944	-0.03%
2020/02/25	12	40.72	0	0.00	40.70	12	15,823	0.08%
2020/02/24	4	40.99	2	40.85	40.85	2	15,822	0.01%
2020/02/21	11	41.39	21	41.40	41.30	-10	15,705	-0.06%
2020/02/20	3	41.67	0	0.00	41.60	3	15,756	0.02%
2020/02/19	2	41.65	2	41.60	41.75	0	15,831	0.00%
2020/02/18	3	41.37	13.4	41.26	41.50	-10.4	15,879	-0.07%
2020/02/17	13	41.35	30	41.35	41.40	-17	15,918	-0.11%
2020/02/14	17.4	41.61	2.4	41.65	41.65	15	15,980	0.09%
2020/02/13	15.2	41.67	3	41.85	41.60	12.2	16,248	0.07%
2020/02/12	4	41.80	38.9	41.88	41.80	-34.9	16,482	-0.21%
2020/02/11	9	41.47	25.7	41.49	41.65	-16.7	16,604	-0.10%
2020/02/10	2	40.63	21	40.63	40.90	-19	17,085	-0.11%
2020/02/07	4.8	41.08	5.8	41.11	41.05	-1	18,245	-0.01%
2020/02/06	13	41.28	7	41.35	41.50	6	18,469	0.03%
2020/02/05	1	40.90	6	40.86	40.95	-5	18,523	-0.03%
2020/02/04	7	40.64	27	40.80	40.70	-20	18,629	-0.11%
2020/02/03	24	39.98	12.3	40.08	40.20	11.7	18,821	0.06%
2020/01/31	31	40.77	215	40.78	40.65	-184	18,706	-0.98%	大賣/鉅額交易
2020/01/30	135	40.99	37.1	41.00	40.60	97.9	18,516	0.53%	大買/
2020/01/20	37	43.08	26.2	43.06	43.10	10.8	17,715	0.06%
2020/01/17	6	42.92	12	42.96	43.10	-6	17,677	-0.03%
2020/01/16	0	0.00	52	42.90	42.95	-52	17,637	-0.29%
2020/01/15	2.7	42.76	91	42.85	42.90	-88.3	17,693	-0.50%
2020/01/14	17	42.94	11	42.99	42.85	6	17,768	0.03%
2020/01/13	9	42.59	32	42.76	42.85	-23	17,602	-0.13%
2020/01/10	21.3	42.01	1	42.00	42.05	20.3	17,528	0.12%
2020/01/09	0	0.00	6.3	41.96	42.00	-6.3	17,525	-0.04%
2020/01/08	44	41.88	0	0.00	41.80	44	17,684	0.25%
2020/01/07	2	42.25	3	42.23	42.20	-1	17,626	-0.01%
2020/01/06	15	42.36	5.4	42.34	42.25	9.6	17,702	0.05%
2020/01/03	26	42.85	9	42.71	42.80	17	17,577	0.10%
2020/01/02	24	42.60	6.1	42.60	42.55	17.9	17,567	0.10%
2019/12/31	0	0.00	4	42.63	42.55	-4	17,551	-0.02%
2019/12/30	4	42.63	0	0.00	42.70	4	17,595	0.02%
2019/12/27	3	42.67	9	42.70	42.70	-6	17,644	-0.03%
2019/12/26	1	42.65	7	42.65	42.65	-6	17,649	-0.03%
2019/12/25	26	42.61	0	0.00	42.60	26	17,752	0.15%
2019/12/24	40	42.65	11	42.75	42.65	29	17,858	0.16%
2019/12/23	55	42.65	12.8	42.74	42.80	42.2	17,963	0.23%
2019/12/20	5	42.70	0	42.80	42.80	5	17,985	0.03%
2019/12/19	55	42.74	0	0.00	42.70	55	17,911	0.31%
2019/12/18	1.3	42.87	2	43.00	43.00	-0.7	17,810	0.00%
2019/12/17	11.3	42.71	3.9	42.72	42.95	7.4	17,822	0.04%
2019/12/16	29.8	42.91	22	42.95	42.90	7.8	17,741	0.04%
2019/12/13	69	42.82	29	42.73	42.90	40	17,562	0.23%
2019/12/12	0	0.00	28	42.52	42.45	-28	17,156	-0.16%
2019/12/11	32	42.38	37.1	42.22	42.40	-5.1	16,948	-0.03%
2019/12/10	14	41.52	1	41.50	41.70	13	16,686	0.08%
2019/12/09	6	41.29	3	41.27	41.30	3	16,725	0.02%
2019/12/06	40	41.24	15.5	41.26	41.25	24.5	16,803	0.15%
2019/12/05	5	41.47	13	41.47	41.50	-8	16,719	-0.05%
2019/12/04	30.6	41.24	39.2	41.30	41.30	-8.6	16,638	-0.05%
2019/12/03	0	0.00	1	41.75	41.75	-1	16,293	-0.01%
2019/12/02	9.3	41.69	14.7	41.71	41.65	-5.4	16,325	-0.03%
2019/11/29	147.5	41.78	28	41.92	41.70	119.5	16,305	0.73%	大買/鉅額交易
2019/11/28	3	42.45	14	42.45	42.35	-11	16,108	-0.07%
2019/11/27	1	42.25	11	42.19	42.30	-10	16,237	-0.06%
2019/11/26	153	42.11	14.1	42.42	42.00	138.9	16,257	0.85%	大買/鉅額交易
2019/11/25	22.8	42.52	1.2	42.54	42.50	21.6	15,681	0.14%
2019/11/22	1.6	42.16	2	42.20	42.40	-0.4	15,745	0.00%
2019/11/21	30	41.98	25	42.00	42.05	5	15,785	0.03%
2019/11/20	120	42.33	2	42.28	42.30	118	15,725	0.75%	大買/鉅額交易
2019/11/19	11	42.63	7	42.69	42.70	4	15,676	0.03%
2019/11/18	10.2	42.65	0	0.00	42.75	10.2	15,622	0.07%
2019/11/15	5	42.45	20	42.33	42.55	-15	15,615	-0.10%
2019/11/14	18	42.18	36.6	42.24	42.15	-18.6	15,650	-0.12%
2019/11/13	19	42.44	0	0.00	42.35	19	16,314	0.12%
2019/11/12	32.2	42.80	2	43.10	42.80	30.2	16,422	0.18%
2019/11/11	14	42.46	24	42.48	42.25	-10	16,218	-0.06%
2019/11/08	14	42.64	13.3	42.60	42.70	0.7	16,126	0.00%
2019/11/07	60	43.32	148	43.30	42.90	-88	15,987	-0.55%	大賣/
2019/11/06	132	42.61	302.2	42.55	43.00	-170.2	15,346	-1.11%	大買/大賣/鉅額交易
2019/11/05	35	41.31	7	41.27	41.45	28	14,376	0.19%
2019/11/04	240.7	40.62	11	40.92	40.95	229.7	14,252	1.61%	大買/鉅額交易
2019/11/01	37	40.20	6.2	40.35	40.10	30.8	14,271	0.22%
2019/10/31	19	40.48	10	40.80	40.30	9	14,303	0.06%
2019/10/30	4.1	41.05	0	0.00	40.85	4.1	14,093	0.03%
2019/10/29	9	41.13	1	41.05	41.15	8	14,014	0.06%
2019/10/28	19	41.01	2	41.05	41.00	17	13,915	0.12%
2019/10/25	0	0.00	14	41.08	41.00	-14	13,828	-0.10%
2019/10/24	1	41.05	0	0.00	41.15	1	13,751	0.01%
2019/10/23	1	41.20	13	40.99	40.95	-12	13,685	-0.09%
2019/10/22	23	41.48	6	41.38	41.50	17	13,627	0.12%
2019/10/21	0	0.00	1	41.25	41.30	-1	13,518	-0.01%
2019/10/18	5.6	41.06	1	41.10	41.30	4.6	13,581	0.03%
2019/10/17	14	41.08	1	41.10	41.30	13	13,439	0.10%
2019/10/16	6	40.93	16	41.01	41.10	-10	13,435	-0.07%
2019/10/14	0	0.00	1	40.75	40.65	-1	13,459	-0.01%
2019/10/09	2	40.50	2	40.65	40.55	0	13,440	0.00%
2019/10/07	11	40.44	13	40.54	40.40	-2	13,502	-0.01%
2019/10/04	4	40.49	2	40.35	40.60	2	13,625	0.01%
2019/10/03	15	40.35	2	40.38	40.30	13	13,615	0.10%
2019/10/02	24	40.99	1	41.10	40.90	23	13,633	0.17%
2019/10/01	1	41.45	0.1	41.25	41.25	0.9	13,634	0.01%
2019/09/27	4	41.09	18.1	41.06	40.90	-14.1	13,616	-0.10%
2019/09/26	0	0.00	6	41.62	41.20	-6	13,673	-0.04%
2019/09/25	8	41.29	2	41.30	41.45	6	13,724	0.04%
2019/09/24	1	41.50	11	41.58	41.60	-10	14,042	-0.07%
2019/09/23	0	0.00	100	41.18	41.15	-100	14,358	-0.70%
2019/09/20	0	0.00	1	41.85	41.55	-1	14,704	-0.01%
2019/09/19	3	41.75	10	41.80	41.85	-7	14,570	-0.05%
2019/09/18	2	41.60	2	41.70	41.75	0	14,537	0.00%
2019/09/17	0	0.00	50	41.46	41.65	-50	14,537	-0.34%
2019/09/16	5	41.52	8	41.55	41.55	-3	14,558	-0.02%
2019/09/12	10	41.55	4	41.53	41.50	6	14,586	0.04%
2019/09/11	10	41.48	33	41.30	41.40	-23	14,658	-0.16%
2019/09/10	13	41.34	40	41.39	41.40	-27	14,594	-0.19%
2019/09/09	40	40.91	103	40.93	40.95	-63	14,497	-0.43%	大賣/
2019/09/06	35	40.74	7	40.48	40.80	28	14,462	0.19%
2019/09/05	27.2	40.40	109	40.32	40.50	-81.9	14,418	-0.57%	大賣/
2019/09/04	52	39.95	75	39.95	39.95	-23	14,295	-0.16%
2019/09/03	12	39.89	12.8	39.96	39.80	-0.8	14,539	-0.01%
2019/09/02	7	40.04	51	39.95	39.95	-44	14,675	-0.30%
2019/08/30	7	39.71	55	39.93	40.15	-48	14,765	-0.33%
2019/08/29	57	39.55	40	39.65	39.50	17	14,673	0.12%
2019/08/28	14	39.94	1	39.95	39.95	13	14,763	0.09%
2019/08/27	9	39.76	1	39.70	39.75	8	14,766	0.05%
2019/08/26	10	39.37	0	0.00	39.50	10	14,823	0.07%
2019/08/23	53	39.80	3	39.80	39.85	50	14,870	0.34%
2019/08/22	12	39.53	3	39.60	39.45	9	14,954	0.06%
2019/08/21	15	39.56	0	0.00	39.50	15	16,263	0.09%
2019/08/20	5	39.75	3.3	39.82	39.70	1.7	16,260	0.01%
2019/08/19	205	39.98	0	0.00	40.00	205	16,339	1.25%	大買/鉅額交易
2019/08/16	63	39.29	29	39.28	39.55	34	16,312	0.21%
2019/08/15	13	39.39	1	39.35	39.35	12	15,763	0.08%
2019/08/14	10	39.89	6	40.00	39.75	4	15,935	0.03%
2019/08/13	22	39.92	1	39.95	39.80	21	16,024	0.13%
2019/08/12	28	40.11	2	39.85	40.00	26	16,218	0.16%
2019/08/08	21	39.96	0.2	40.10	39.95	20.8	16,545	0.13%
2019/08/07	15	39.77	0	0.00	39.80	15	16,841	0.09%
2019/08/06	43	39.45	30	40.02	39.90	13	17,733	0.07%
2019/08/05	51	39.99	7	39.99	39.95	44	18,089	0.24%
2019/08/02	16	40.06	0	0.00	40.10	16	18,151	0.09%
2019/08/01	23	40.53	3	40.55	40.50	20	18,301	0.11%
2019/07/31	8	40.98	2	41.00	40.80	6	18,319	0.03%
2019/07/30	2	41.23	3	41.15	41.10	-1	18,294	-0.01%
2019/07/29	7	41.16	1	41.20	41.20	6	18,573	0.03%
2019/07/26	8	41.18	1.5	41.17	41.15	6.5	18,848	0.03%
2019/07/25	8	41.22	0	0.00	41.20	8	19,265	0.04%
2019/07/24	15	41.28	4	41.25	41.15	11	19,348	0.06%
2019/07/23	1	41.30	0	0.00	41.20	1	19,390	0.01%
2019/07/22	2	41.18	3	41.23	41.40	-1	19,369	-0.01%
2019/07/19	3	41.13	0	0.00	41.05	3	19,374	0.02%
2019/07/18	4	41.18	5	41.15	41.10	-1	19,312	-0.01%
2019/07/17	10	41.34	9	41.35	41.30	1	19,217	0.01%
2019/07/16	17	41.59	10.2	41.55	41.55	6.8	18,975	0.04%
2019/07/15	10	41.58	0	0.00	41.65	10	18,852	0.05%
2019/07/12	9	41.72	5	41.69	41.60	4	18,882	0.02%
2019/07/11	19	41.97	5	42.00	41.95	14	18,952	0.07%
2019/07/10	12	42.14	6	42.20	42.20	6	19,114	0.03%
2019/07/09	1	41.80	5	41.95	41.85	-4	19,150	-0.02%
2019/07/08	3	41.97	18	42.21	41.95	-15	19,251	-0.08%
2019/07/05	2	42.25	10	42.41	42.35	-8	19,420	-0.04%
2019/07/03	4	42.26	9	42.40	42.25	-5	19,901	-0.03%
2019/07/02	15.1	42.66	79	42.56	42.65	-63.9	20,241	-0.32%
2019/07/01	59	42.23	15	42.25	42.70	44	20,202	0.22%
2019/06/28	21	43.06	43	43.23	43.00	-22	19,887	-0.11%
2019/06/27	2	43.05	26	43.14	43.20	-24	19,625	-0.12%
2019/06/26	2	42.78	8	42.79	42.75	-6	19,534	-0.03%
2019/06/25	7	42.64	3	42.60	42.60	4	19,924	0.02%
2019/06/24	0	0.00	2	42.50	42.55	-2	20,254	-0.01%
2019/06/21	2	42.40	1	42.40	42.30	1	20,370	0.00%
2019/06/20	2	42.55	0	0.00	42.55	2	20,422	0.01%
2019/06/19	12	42.30	12	42.48	42.55	0	20,644	0.00%
2019/06/18	0	0.00	37	42.04	42.20	-37	20,557	-0.18%
2019/06/17	5	41.81	16	41.74	41.65	-11	20,707	-0.05%
2019/06/14	24	41.39	20	41.38	41.30	4	21,035	0.02%
2019/06/13	7	41.59	1	41.45	41.65	6	21,109	0.03%
2019/06/12	15	41.84	12	41.82	41.90	3	21,261	0.01%
2019/06/11	11	41.88	47	41.77	42.10	-36	21,226	-0.17%
2019/06/10	18	41.29	9	41.26	41.35	9	20,962	0.04%
2019/06/06	9	40.77	3	40.77	40.75	6	20,938	0.03%
2019/06/05	13.5	41.29	2	41.30	41.10	11.5	20,946	0.05%
2019/06/04	13	41.44	23	41.47	41.45	-10	20,924	-0.05%
2019/06/03	2.6	41.02	4	41.05	41.05	-1.4	20,926	-0.01%
2019/05/31	25	40.81	8.3	40.99	40.80	16.7	20,935	0.08%
2019/05/30	3	40.52	2	40.58	40.50	1	20,823	0.00%
2019/05/29	13	40.36	1	40.40	40.30	12	21,156	0.06%
2019/05/28	18	40.60	1	40.70	40.35	17	21,292	0.08%
2019/05/27	1	40.75	5	40.81	40.75	-4	20,084	-0.02%
2019/05/24	12	40.73	1	40.85	40.60	11	20,117	0.05%
2019/05/23	2.8	41.07	7	40.90	41.00	-4.2	20,017	-0.02%
2019/05/22	6	41.04	2	41.15	41.15	4	20,047	0.02%
2019/05/21	21	41.29	38	41.24	41.50	-17	20,045	-0.08%
2019/05/20	7	40.25	12	40.28	40.20	-5	19,732	-0.03%
2019/05/17	61	40.17	8	40.10	40.00	53	19,779	0.27%
2019/05/16	41	40.23	1	40.55	40.00	40	19,523	0.20%
2019/05/15	48	40.98	6	41.23	40.95	42	19,277	0.22%
2019/05/14	95	40.48	28	40.20	40.45	67	19,168	0.35%
2019/05/13	129	42.48	105	42.11	41.95	24	18,279	0.13%	大買/大賣/
2019/05/10	17	43.40	11	43.21	43.20	6	17,969	0.03%
2019/05/09	149.7	43.66	4	43.55	43.50	145.7	18,064	0.81%	大買/鉅額交易
2019/05/08	19.5	44.10	10	44.10	44.05	9.5	17,820	0.05%
2019/05/07	6.5	44.46	2	44.40	44.35	4.5	17,976	0.03%
2019/05/06	41	44.46	4	44.50	44.50	37	18,096	0.20%
2019/05/03	4	45.38	23	45.56	45.45	-19	17,979	-0.11%
2019/05/02	35	45.54	41	45.52	45.65	-6	17,838	-0.03%
2019/04/30	2	44.73	5	44.65	44.70	-3	17,602	-0.02%
2019/04/29	12	44.58	21	44.65	44.60	-9	17,665	-0.05%
2019/04/26	1	44.40	5	44.40	44.50	-4	17,852	-0.02%
2019/04/25	11	44.50	1	44.55	44.35	10	18,088	0.06%
2019/04/24	14.1	44.32	27	44.44	44.30	-12.9	18,414	-0.07%
2019/04/23	6.2	44.27	3	44.38	44.35	3.2	18,909	0.02%
2019/04/22	157.3	44.45	1	44.40	44.35	156.3	19,135	0.82%	大買/鉅額交易
2019/04/19	8	44.35	2	44.38	44.35	6	19,298	0.03%
2019/04/18	36	44.07	101	44.06	44.20	-65	19,368	-0.34%	大賣/
2019/04/17	35.8	44.16	16	44.15	44.10	19.8	19,526	0.10%
2019/04/16	102	44.08	45	44.10	44.10	57	19,348	0.29%	大買/
2019/04/15	66	44.18	0	0.00	44.15	66	19,302	0.34%
2019/04/12	118	44.15	1	44.25	44.10	117	19,307	0.61%	大買/鉅額交易
2019/04/11	20	44.37	0	0.00	44.15	20	19,349	0.10%
2019/04/10	33.5	44.20	0	0.00	44.20	33.5	19,157	0.17%
2019/04/09	43.2	44.18	0	0.00	44.30	43.2	18,921	0.23%
2019/04/08	85	44.35	4	44.40	44.30	81	18,599	0.44%
2019/04/03	103.2	44.85	1	44.90	44.80	102.2	18,081	0.57%	大買/鉅額交易
2019/04/02	5	44.85	51	45.00	44.80	-46	18,020	-0.26%
2019/04/01	59.1	44.66	22	44.81	44.50	37.1	18,047	0.21%
2019/03/29	25.1	44.42	46	44.72	44.95	-20.9	17,832	-0.12%
2019/03/28	29	44.06	16	44.05	44.00	13	17,709	0.07%
2019/03/27	36	44.58	6	44.58	44.50	30	17,366	0.17%
2019/03/26	46	45.34	6	45.20	45.25	40	17,108	0.23%
2019/03/25	16	45.39	35	45.42	45.40	-19	17,067	-0.11%
2019/03/22	33	46.24	26	46.15	46.20	7	16,893	0.04%
2019/03/21	3	46.68	7	46.68	46.75	-4	16,784	-0.02%
2019/03/20	5.1	46.91	4	46.90	46.95	1.1	16,780	0.01%
2019/03/19	4	46.34	17	46.63	46.65	-13	16,896	-0.08%
2019/03/18	53	45.70	5	45.73	45.80	48	16,574	0.29%
2019/03/15	1	45.40	2	45.45	45.45	-1	16,518	-0.01%
2019/03/13	9	45.03	0	0.00	45.15	9	16,385	0.05%
2019/03/12	2	45.05	16	45.03	45.00	-14	16,479	-0.08%
2019/03/11	4	44.50	20.4	44.60	44.40	-16.4	16,510	-0.10%
2019/03/08	5	44.48	3	44.52	44.45	2	16,503	0.01%
2019/03/07	12	44.65	2	44.80	44.65	10	16,730	0.06%
2019/03/06	5	44.95	1.2	44.96	44.95	3.8	16,792	0.02%
2019/03/05	4	44.75	1	44.95	44.60	3	17,051	0.02%
2019/03/04	31	44.43	4	44.50	44.90	27	17,057	0.16%
2019/02/27	7	45.31	11	45.27	45.30	-4	16,897	-0.02%
2019/02/26	24	45.54	12	45.55	45.50	12	16,689	0.07%
2019/02/25	1	45.40	2	45.55	45.55	-1	16,530	-0.01%
2019/02/22	9	45.17	7.3	45.28	45.40	1.7	16,537	0.01%
2019/02/21	0	0.00	10	45.22	45.40	-10	16,449	-0.06%
2019/02/20	18.1	45.00	10	44.96	45.15	8.1	16,347	0.05%
2019/02/19	2	44.63	5	44.62	44.60	-3	16,200	-0.02%
2019/02/18	8.5	44.43	5	44.55	44.40	3.5	16,200	0.02%
2019/02/15	13	44.48	9	44.51	44.20	4	15,981	0.03%
2019/02/14	15	44.50	45	44.55	44.55	-30	15,903	-0.19%
2019/02/13	11	44.08	4	44.18	44.30	7	15,657	0.04%
2019/02/12	3	43.92	21	44.03	43.90	-18	15,578	-0.12%
2019/02/11	42	43.59	21	43.87	43.55	21	15,524	0.14%
2019/01/30	40	43.62	0	0.00	43.60	40	15,374	0.26%
2019/01/29	24	43.67	3	43.88	43.90	21	15,060	0.14%
2019/01/28	25.5	43.52	1	43.80	43.80	24.5	14,887	0.16%
2019/01/25	25	43.57	0	0.00	43.50	25	14,644	0.17%
2019/01/24	23	43.66	0	0.00	43.55	23	14,477	0.16%
2019/01/23	5	43.83	0	0.00	43.75	5	14,456	0.03%
2019/01/22	10	44.06	8	44.17	44.20	2	14,399	0.01%
2019/01/21	21	43.81	0	0.00	43.80	21	14,376	0.15%
2019/01/18	19.1	43.50	0	0.00	43.50	19.1	14,615	0.13%
2019/01/17	19	43.83	5	43.90	43.80	14	14,497	0.10%
2019/01/16	30	43.49	1	43.60	43.60	29	14,322	0.20%
2019/01/15	45	44.06	10	44.20	43.75	35	14,030	0.25%
2019/01/14	68	44.53	0	0.00	44.40	68	13,493	0.50%
2019/01/11	2	45.75	0	0.00	45.55	2	13,412	0.01%
2019/01/10	0	0.00	0.7	45.95	45.85	-0.7	13,374	-0.01%
2019/01/09	7	45.93	3	46.00	45.95	4	13,385	0.03%
2019/01/08	6	45.40	2	45.50	45.15	4	13,203	0.03%
2019/01/07	5	45.37	2.7	45.47	45.20	2.3	13,425	0.02%
2019/01/04	22	44.66	6	44.70	44.55	16	13,467	0.12%
2019/01/03	20	45.25	4	45.20	45.15	16	13,852	0.12%
2019/01/02	16	46.15	0	0.00	45.90	16	13,837	0.12%
2018/12/28	0	0.00	2.3	46.91	47.00	-2.3	13,810	-0.02%
2018/12/27	1	46.50	1	46.50	46.70	0	14,054	0.00%
2018/12/26	1	46.05	0	0.00	46.00	1	14,215	0.01%
2018/12/25	3	46.00	0	0.00	46.00	3	14,341	0.02%
2018/12/24	3	46.33	2	46.33	46.50	1	14,365	0.01%
2018/12/22	2	46.90	0	0.00	46.85	2	14,281	0.01%
2018/12/21	10	47.00	0	0.00	46.95	10	14,474	0.07%
2018/12/20	2	47.00	3	47.50	47.00	-1	14,426	-0.01%
2018/12/19	1	47.00	0	0.00	47.25	1	14,318	0.01%
2018/12/18	8	47.34	0	0.00	47.20	8	14,270	0.06%
2018/12/17	1	47.55	0	0.00	47.70	1	14,372	0.01%
2018/12/14	17	47.66	0	0.00	47.55	17	14,530	0.12%
2018/12/13	4	47.98	21	47.96	48.25	-17	14,376	-0.12%
2018/12/12	45.5	47.54	12	47.30	47.50	33.5	14,310	0.23%
2018/12/11	13	47.62	1	47.60	47.60	12	13,953	0.09%
2018/12/10	5	47.60	2	47.65	47.60	3	13,959	0.02%
2018/12/07	1	48.20	2	48.05	48.15	-1	13,964	-0.01%
2018/12/06	7	48.19	10	48.00	48.25	-3	14,017	-0.02%
2018/12/05	10	48.40	10	48.45	48.40	0	14,099	0.00%
2018/12/04	3	48.60	0	0.00	48.95	3	14,067	0.02%
2018/12/03	14	49.09	6.3	49.06	49.10	7.7	13,952	0.06%
2018/11/30	13.5	48.64	0	0.00	48.55	13.5	13,946	0.10%
2018/11/29	4	48.86	0	0.00	48.55	4	13,686	0.03%
2018/11/28	17	48.76	0	0.00	48.80	17	13,485	0.13%
2018/11/27	13.5	49.08	0.1	49.50	49.05	13.4	13,178	0.10%
2018/11/26	11	49.69	0	0.00	49.55	11	13,145	0.08%
2018/11/23	2	50.00	0	0.00	49.95	2	12,886	0.02%
2018/11/21	0	0.00	1	50.20	50.20	-1	12,886	-0.01%
2018/11/20	4	50.48	5	50.60	50.20	-1	12,820	-0.01%
2018/11/19	0	0.00	4	50.80	51.00	-4	12,871	-0.03%
2018/11/16	0	0.00	2	50.70	50.70	-2	12,855	-0.02%
2018/11/15	2	50.40	4	50.75	50.80	-2	12,870	-0.02%
2018/11/13	14	49.93	0	0.00	50.20	14	13,066	0.11%
2018/11/12	0	0.00	1	50.80	50.80	-1	13,061	-0.01%
2018/11/09	2	50.40	5	50.84	51.00	-3	13,173	-0.02%
2018/11/08	11	50.81	9	50.73	50.90	2	13,006	0.02%
2018/11/07	2	49.80	6	49.77	50.10	-4	12,859	-0.03%
2018/11/06	2	49.43	0	0.00	49.40	2	12,829	0.02%
2018/11/05	3	49.03	0	0.00	49.60	3	12,791	0.02%
2018/11/02	4	48.95	1	48.60	49.50	3	12,818	0.02%
2018/11/01	1	48.50	0	0.00	48.75	1	12,752	0.01%
2018/10/31	1	49.00	1	48.80	49.00	0	12,645	0.00%
2018/10/30	0	0.00	1	48.30	48.35	-1	12,477	-0.01%
2018/10/29	1	47.00	0	0.00	47.50	1	12,456	0.01%
2018/10/26	13	48.01	2	47.98	47.40	11	12,309	0.09%
2018/10/25	4	48.71	2	48.70	48.70	2	11,924	0.02%
2018/10/24	2	49.10	1	49.00	49.75	1	11,850	0.01%
2018/10/23	1	49.40	0	0.00	49.30	1	11,784	0.01%
2018/10/19	0	0.00	1	50.10	50.30	-1	11,770	-0.01%
2018/10/18	2.2	50.00	0	0.00	50.00	2.2	11,657	0.02%
2018/10/17	4	50.00	0	0.00	50.00	4	11,627	0.03%
2018/10/16	1.1	50.13	1	50.10	50.40	0.1	11,549	0.00%
2018/10/15	19	49.83	3	50.30	50.00	16	11,464	0.14%
2018/10/12	11.1	49.95	11	50.55	50.60	0.1	11,252	0.00%
2018/10/11	34.5	50.24	7.4	50.44	50.10	27.1	11,086	0.24%
2018/10/09	0	0.00	34	52.66	52.40	-34	10,544	-0.32%
2018/10/08	2	51.20	1	51.80	51.90	1	10,391	0.01%
2018/10/05	23	51.27	10	51.40	51.20	13	10,408	0.12%
2018/10/04	2	51.95	5	51.90	51.70	-3	10,304	-0.03%
2018/10/03	1	52.10	0.1	52.20	52.20	0.9	10,291	0.01%
2018/10/02	2	52.20	3	52.57	52.30	-1	10,269	-0.01%
2018/10/01	0	0.00	20	52.90	52.90	-20	10,328	-0.19%
2018/09/28	2	53.05	37	53.10	52.50	-35	10,506	-0.33%
2018/09/27	1	52.50	4	53.00	52.80	-3	10,592	-0.03%
2018/09/26	0	0.00	3	52.80	53.00	-3	10,649	-0.03%
2018/09/25	5	53.00	5	53.12	52.80	0	10,913	0.00%
2018/09/21	10	52.86	55	52.89	52.90	-45	10,960	-0.41%
2018/09/20	2	52.20	49	51.90	52.20	-47	10,889	-0.43%
2018/09/19	10	51.20	2	51.50	51.40	8	10,842	0.07%
2018/09/17	2	50.90	0	0.00	51.20	2	11,188	0.02%
2018/09/13	4	50.63	21.9	50.65	50.50	-17.9	11,666	-0.15%
2018/09/12	5	50.58	0	0.00	50.50	5	11,881	0.04%
2018/09/11	31	50.62	0	0.00	50.50	31	12,101	0.26%
2018/09/10	1	50.80	2	50.80	50.90	-1	12,298	-0.01%
2018/09/07	27	51.19	0	0.00	51.20	27	12,596	0.21%
2018/09/06	2	51.70	0	0.00	51.50	2	12,810	0.02%
2018/09/05	2	51.90	0	0.00	51.80	2	12,909	0.02%
2018/09/04	1	52.10	0	0.00	52.20	1	13,047	0.01%
2018/09/03	0	0.00	3.1	52.00	52.00	-3.1	13,115	-0.02%
2018/08/31	3	52.07	4	52.30	52.60	-1	13,234	-0.01%
2018/08/30	23	52.24	1.2	52.53	52.20	21.8	13,321	0.16%
2018/08/29	3	52.40	0	0.00	52.60	3	13,436	0.02%
2018/08/28	10	52.90	0	0.00	52.70	10	13,479	0.07%
2018/08/27	3	52.90	3	53.00	52.80	0	13,544	0.00%
2018/08/24	2	52.70	2	52.70	52.80	0	13,597	0.00%
2018/08/23	0	0.00	1	51.80	52.50	-1	13,990	-0.01%
2018/08/22	11	51.89	0	0.00	52.10	11	14,303	0.08%
2018/08/21	1	51.60	0	0.00	51.90	1	14,272	0.01%
2018/08/17	1	51.80	0	0.00	51.80	1	14,160	0.01%
2018/08/16	28	51.54	0	0.00	51.50	28	14,206	0.20%
2018/08/15	1	51.90	0.8	51.90	51.90	0.2	14,205	0.00%
2018/08/14	2	51.95	0.4	52.00	52.20	1.6	14,272	0.01%
2018/08/13	0	0.00	451	52.16	52.00	-451	14,288	-3.16%	大賣/鉅額交易
2018/08/10	1	53.00	454.6	52.83	53.00	-453.6	14,353	-3.16%	大賣/鉅額交易
2018/08/09	1	52.60	501	52.77	52.70	-500	14,473	-3.45%	大賣/鉅額交易
2018/08/06	3	52.80	1.4	52.80	53.00	1.6	14,992	0.01%
2018/08/03	0	0.00	2	52.80	52.80	-2	15,364	-0.01%
2018/08/02	50	52.10	0.1	52.10	52.00	50	15,476	0.32%
2018/08/01	0	0.00	1	52.50	52.50	-1	15,569	-0.01%
2018/07/31	0	0.00	2	52.60	52.70	-2	15,740	-0.01%
2018/07/30	0	0.00	11	52.18	52.20	-11	15,752	-0.07%
2018/07/27	0	0.00	1	52.40	52.40	-1	15,788	-0.01%
2018/07/26	1	51.60	4	51.93	52.10	-3	15,861	-0.02%
2018/07/25	1	51.90	0	0.00	52.10	1	15,854	0.01%
2018/07/24	15	52.00	0	0.00	52.10	15	15,828	0.09%
2018/07/18	3	52.53	43	52.70	52.70	-40	16,494	-0.24%
2018/07/17	0	0.00	7	52.16	52.20	-7	16,502	-0.04%
2018/07/16	0.2	52.00	1	52.00	52.00	-0.8	16,561	0.00%
2018/07/13	1	52.00	0	0.00	52.20	1	16,748	0.01%
2018/07/12	0	0.00	5	51.80	52.10	-5	16,800	-0.03%
2018/07/11	33	51.10	0	0.00	51.20	33	16,811	0.20%
2018/07/10	2	51.40	0	0.00	51.80	2	16,672	0.01%
2018/07/09	1.2	51.45	0	51.70	51.70	1.2	16,654	0.01%
2018/07/06	4	50.95	2	50.85	51.00	2	16,592	0.01%
2018/07/05	24	51.06	0	0.00	51.40	24	16,507	0.15%
2018/07/04	22	51.50	0	0.00	51.90	22	16,616	0.13%
2018/07/03	101	52.30	1.4	52.10	52.10	99.6	16,535	0.60%	大買/
2018/07/02	1.6	53.39	0	0.00	53.20	1.6	16,295	0.01%
2018/06/29	1	53.70	18.9	53.63	53.80	-17.9	16,159	-0.11%
2018/06/28	2	52.55	0	0.00	53.00	2	15,945	0.01%
2018/06/27	14.2	52.85	0	0.00	52.80	14.2	15,878	0.09%
2018/06/26	27	53.16	2.7	53.15	53.00	24.3	15,760	0.15%
2018/06/25	1	55.80	50	55.90	55.60	-49	15,534	-0.32%
2018/06/22	5	56.02	12.2	55.99	56.00	-7.2	15,240	-0.05%
2018/06/21	16	55.90	28	56.00	55.90	-12	15,020	-0.08%
2018/06/20	1	55.70	533	55.37	55.50	-532	14,998	-3.55%	大賣/鉅額交易
2018/06/19	4	54.78	3	55.23	55.00	1	14,863	0.01%
2018/06/15	2	54.50	0	0.00	55.30	2	14,466	0.01%
2018/06/14	1	54.80	0	0.00	54.50	1	14,169	0.01%
2018/06/13	1	55.90	6	55.87	55.50	-5	13,920	-0.04%
2018/06/12	0	0.00	1	55.20	55.10	-1	14,001	-0.01%
2018/06/11	0	0.00	16	55.25	55.40	-16	13,851	-0.12%
2018/06/08	1	54.80	18	55.10	55.00	-17	13,857	-0.12%
2018/06/07	4	54.85	7.6	55.01	55.00	-3.6	13,947	-0.03%
2018/06/06	0	0.00	6	54.67	54.90	-6	14,092	-0.04%
2018/06/05	3	54.10	3	54.07	54.30	0	14,065	0.00%
2018/06/04	0.2	53.80	0	0.00	54.00	0.2	14,053	0.00%
2018/06/01	10	53.10	10	53.20	53.50	0	14,024	0.00%
2018/05/30	22.4	52.96	0	0.00	52.90	22.4	13,666	0.16%
2018/05/29	2	53.90	0	0.00	54.10	2	13,502	0.01%
2018/05/28	33	53.81	0	0.00	54.10	33	13,620	0.24%
2018/05/25	4	54.10	0	0.00	53.90	4	13,719	0.03%
2018/05/24	3	54.07	0	0.00	54.20	3	13,715	0.02%
2018/05/23	2	54.25	25	54.20	54.00	-23	13,761	-0.17%
2018/05/22	0	0.00	5	54.90	54.70	-5	13,826	-0.04%
2018/05/18	3	54.57	1	54.50	54.40	2	14,155	0.01%
2018/05/17	3	54.77	10	55.16	54.90	-7	14,267	-0.05%
2018/05/16	0	0.00	4	54.88	54.90	-4	14,261	-0.03%
2018/05/15	3	54.40	15	54.65	54.00	-12	14,402	-0.08%
2018/05/14	2	54.80	20	54.80	55.00	-18	14,737	-0.12%
2018/05/11	10	54.13	10	54.30	54.60	0	14,736	0.00%
2018/05/10	2	53.45	0	0.00	53.30	2	14,429	0.01%
2018/05/09	0.2	53.50	3	53.73	53.60	-2.8	14,315	-0.02%
2018/05/08	1.5	53.30	3.5	53.04	53.50	-2	14,373	-0.01%
2018/05/04	1	52.80	0	0.00	52.80	1	14,309	0.01%
2018/05/03	8	53.10	5	52.90	52.90	3	14,504	0.02%
2018/05/02	0	0.00	5	53.40	53.50	-5	14,600	-0.03%
2018/04/30	5	53.50	25	53.67	53.50	-20	14,691	-0.14%
2018/04/27	0	0.00	33	53.40	53.50	-33	14,774	-0.22%
2018/04/26	13	52.57	4	52.53	52.80	9	14,749	0.06%
2018/04/25	9	52.09	6	51.90	52.20	3	14,567	0.02%
2018/04/24	7	52.83	0	0.00	52.50	7	14,412	0.05%
2018/04/23	1	52.30	0	0.00	52.50	1	14,523	0.01%
2018/04/20	3	52.60	0	0.00	52.50	3	14,625	0.02%
2018/04/19	2	52.80	7	52.60	52.90	-5	14,867	-0.03%
2018/04/18	6	51.63	3.3	52.00	52.00	2.7	14,751	0.02%
2018/04/17	19	51.79	3	51.80	51.60	16	14,773	0.11%
2018/04/16	11	52.61	0	0.00	52.50	11	15,033	0.07%
2018/04/13	2	52.75	2	53.05	52.80	0	15,106	0.00%
2018/04/12	3	53.20	2	53.20	53.30	1	15,314	0.01%
2018/04/11	2	53.20	3	53.60	53.30	-1	15,513	-0.01%
2018/04/10	1	53.30	4	53.40	53.00	-3	15,594	-0.02%
2018/04/02	2.2	52.41	3	52.43	52.50	-0.8	15,886	-0.01%
2018/03/30	1	52.20	2	52.10	51.90	-1	16,053	-0.01%
2018/03/29	13	52.12	1	52.00	51.80	12	16,036	0.07%
2018/03/28	3	52.57	1	52.60	52.50	2	15,956	0.01%
2018/03/26	2.2	52.53	1	52.30	52.80	1.2	16,064	0.01%
2018/03/23	7.2	52.49	0	0.00	52.20	7.2	16,204	0.04%
2018/03/22	0	0.00	7.6	53.42	53.40	-7.6	16,228	-0.05%
2018/03/21	2	53.60	1	53.40	53.40	1	16,072	0.01%
2018/03/20	10	53.30	0	0.00	53.20	10	16,284	0.06%
2018/03/19	30.2	53.33	1	53.40	53.60	29.2	16,471	0.18%
2018/03/16	27	53.26	10	53.20	53.40	17	16,593	0.10%
2018/03/15	3	53.47	1	53.80	53.40	2	16,519	0.01%
2018/03/13	5	53.98	0	0.00	53.90	5	16,660	0.03%
2018/03/12	1.2	54.47	41	54.07	54.50	-39.8	16,673	-0.24%
2018/03/09	11.2	52.11	5.2	52.20	52.00	6	16,714	0.04%
2018/03/08	1	52.60	10	52.76	52.40	-9	17,459	-0.05%
2018/03/07	4	52.63	1	52.60	52.50	3	17,930	0.02%
2018/03/06	4	52.98	9	53.19	52.80	-5	18,836	-0.03%
2018/03/05	14.2	53.09	0	0.00	52.60	14.2	19,210	0.07%
2018/03/02	7	53.24	7	53.29	53.30	0	19,274	0.00%
2018/03/01	0	0.00	5	54.30	53.90	-5	19,367	-0.03%
2018/02/27	0	0.00	4	54.60	54.50	-4	19,397	-0.02%
2018/02/26	15.2	54.50	4	54.78	54.30	11.2	19,415	0.06%
2018/02/23	25	54.36	0	0.00	54.70	25	19,762	0.13%
2018/02/22	17	54.26	6	54.22	54.20	11	20,668	0.05%
2018/02/21	20.2	53.95	1	54.00	54.00	19.2	21,958	0.09%
2018/02/12	13.2	53.49	3	53.33	53.00	10.2	22,058	0.05%
2018/02/09	5.2	53.03	26	52.86	52.80	-20.8	21,999	-0.09%
2018/02/08	0	0.00	29	53.21	53.30	-29	21,798	-0.13%
2018/02/07	15	52.73	19	52.65	52.70	-4	21,929	-0.02%
2018/02/06	39.2	51.46	52.4	51.30	50.80	-13.2	21,788	-0.06%
2018/02/05	13	53.78	0	0.00	54.10	13	21,376	0.06%
2018/02/02	2	54.70	1	54.60	54.70	1	21,222	0.00%
2018/02/01	1	55.00	0	0.00	54.80	1	21,287	0.00%
2018/01/31	3	54.60	1	55.00	54.60	2	21,223	0.01%
2018/01/30	1	54.40	0	0.00	54.40	1	21,082	0.00%
2018/01/29	0	0.00	81	54.90	55.20	-81	21,006	-0.39%
2018/01/26	5	54.68	5	54.78	54.70	0	20,866	0.00%
2018/01/25	1	55.70	14	55.71	55.60	-13	20,658	-0.06%
2018/01/24	0	0.00	2.5	55.64	55.70	-2.5	20,570	-0.01%
2018/01/22	2	55.60	4	55.63	55.60	-2	20,628	-0.01%
2018/01/19	1	56.00	13.3	55.96	56.00	-12.3	20,908	-0.06%
2018/01/18	1	56.00	0	0.00	55.90	1	20,836	0.00%
2018/01/17	1	56.10	10	56.00	56.30	-9	20,787	-0.04%
2018/01/16	5	56.70	19	56.32	56.60	-14	20,659	-0.07%
2018/01/15	0	0.00	13.9	56.45	56.50	-13.9	20,518	-0.07%
2018/01/12	5	55.70	2.3	55.75	55.60	2.7	20,278	0.01%
2018/01/11	0	0.00	6	55.18	55.40	-6	20,202	-0.03%
2018/01/10	10	56.19	60	56.07	55.60	-50	20,285	-0.25%
2018/01/09	2	55.30	11	55.60	55.80	-9	20,010	-0.04%
2018/01/08	1	55.60	1.8	55.62	55.70	-0.8	20,036	0.00%
2018/01/05	10	55.70	1.6	55.52	55.70	8.4	19,793	0.04%
2018/01/04	1	54.50	2	55.10	55.40	-1	19,585	-0.01%
2018/01/03	0	0.00	44.3	55.04	55.20	-44.3	19,635	-0.23%
2018/01/02	0	0.00	41	53.80	54.20	-41	19,235	-0.21%