國泰金 (2882)-凱基-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
56.8
漲跌
▲1.2
漲幅
+2.16%
成交量
42,747張
產業
上市金融類股
2549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-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

凱基-桃園券商分點個股進出
凱基-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
2024/05/28	14	56.18	52.2	56.73	56.80	-38.2	30,409	-0.13%
2024/05/27	3	56.00	50.2	55.64	55.60	-47.2	30,154	-0.16%
2024/05/24	101	55.20	8.3	54.84	54.90	92.7	30,085	0.31%	大買/
2024/05/23	132.6	54.90	16	54.84	54.80	116.6	30,107	0.39%	大買/鉅額交易
2024/05/22	8.5	55.73	9	55.86	56.00	-0.6	29,852	0.00%
2024/05/21	23.4	55.14	122	54.77	55.40	-98.7	29,708	-0.33%	大賣/
2024/05/20	16.2	55.97	13.5	56.24	56.00	2.7	29,367	0.01%
2024/05/17	118.8	56.33	18.4	56.55	56.40	100.4	29,208	0.34%	大買/
2024/05/16	17	56.57	28.1	56.96	56.40	-11	29,050	-0.04%
2024/05/15	11.6	56.12	59.4	56.58	56.60	-47.8	28,227	-0.17%
2024/05/14	32.9	54.52	4.3	54.59	54.30	28.7	27,245	0.11%
2024/05/13	57.9	55.42	19.7	55.44	55.10	38.3	26,962	0.14%
2024/05/10	141.4	54.57	151.9	54.84	55.50	-10.5	26,191	-0.04%	大買/大賣/
2024/05/09	7	51.91	41.4	51.76	51.70	-34.4	24,534	-0.14%
2024/05/08	0	0.00	5	50.86	50.90	-5	24,131	-0.02%
2024/05/07	5.1	50.88	35.8	50.96	50.90	-30.7	24,147	-0.13%
2024/05/06	2.6	50.94	23	51.05	50.90	-20.4	24,031	-0.08%
2024/05/03	4	50.45	3.4	50.38	50.20	0.6	23,755	0.00%
2024/05/02	3.1	50.38	10	50.32	50.30	-6.9	23,703	-0.03%
2024/04/30	137	50.69	21	50.74	50.50	116	23,517	0.49%	大買/鉅額交易
2024/04/29	189	50.20	57.6	50.28	50.80	131.4	23,098	0.57%	大買/鉅額交易
2024/04/26	5	48.99	60	48.92	48.90	-55	22,340	-0.25%
2024/04/25	13	48.50	4	48.58	48.55	9	22,428	0.04%
2024/04/24	2	49.13	155	49.33	49.25	-153	22,385	-0.68%	大賣/鉅額交易
2024/04/23	6	48.75	20	48.65	48.75	-14	22,603	-0.06%
2024/04/22	1	48.30	7	48.04	48.40	-6	22,828	-0.03%
2024/04/19	37	47.53	32.2	47.72	47.45	4.8	22,753	0.02%
2024/04/18	8.5	48.33	9.2	48.23	48.45	-0.7	22,431	0.00%
2024/04/17	9	47.88	0	0.00	47.90	9	22,340	0.04%
2024/04/16	36.7	47.85	14	48.13	47.85	22.7	22,176	0.10%
2024/04/15	172	49.01	18	49.01	48.95	154	21,808	0.71%	大買/鉅額交易
2024/04/12	122.1	49.19	2	49.25	49.05	120.1	21,657	0.55%	大買/鉅額交易
2024/04/11	28.1	49.62	45	49.99	49.70	-16.9	21,353	-0.08%
2024/04/10	27.5	48.90	2.1	48.81	48.75	25.4	20,845	0.12%
2024/04/09	14	48.96	35.1	49.11	49.45	-21.1	20,642	-0.10%
2024/04/08	5.5	47.93	153	48.27	48.35	-147.5	20,144	-0.73%	大賣/鉅額交易
2024/04/03	25	48.23	6	48.18	48.05	19	20,142	0.09%
2024/04/02	34	48.84	4.1	48.84	48.95	29.9	20,059	0.15%
2024/04/01	8	48.93	10.1	49.00	48.95	-2.1	20,092	-0.01%
2024/03/29	4	48.23	40	48.47	48.65	-36	19,929	-0.18%
2024/03/28	5	48.14	2.2	48.15	48.25	2.8	19,806	0.01%
2024/03/27	18	48.24	10	48.24	48.20	8	19,792	0.04%
2024/03/26	14	48.04	125.5	48.10	48.35	-111.5	19,800	-0.56%	大賣/鉅額交易
2024/03/25	16.1	48.08	2.5	48.23	48.10	13.6	19,822	0.07%
2024/03/22	166.4	48.89	24.5	48.69	48.55	141.9	19,755	0.72%	大買/鉅額交易
2024/03/21	7	48.34	56.2	48.35	48.55	-49.2	19,329	-0.25%
2024/03/20	6	47.72	23.1	47.64	47.50	-17.1	19,083	-0.09%
2024/03/19	4	47.48	8.4	47.72	47.75	-4.4	19,384	-0.02%
2024/03/18	5.4	47.61	6.3	47.61	47.55	-1	19,301	0.00%
2024/03/15	39.3	47.55	30.5	48.04	47.65	8.8	19,158	0.05%
2024/03/14	13	48.09	227.4	48.05	48.30	-214.4	18,269	-1.17%	大賣/鉅額交易
2024/03/13	39.2	46.67	23	46.63	46.80	16.2	17,370	0.09%
2024/03/12	21.4	46.29	43.8	46.27	46.50	-22.5	17,141	-0.13%
2024/03/11	40.5	46.17	92.2	46.11	46.05	-51.7	16,726	-0.31%
2024/03/08	13.1	45.15	39	45.13	45.30	-25.9	16,215	-0.16%
2024/03/07	3	44.72	13.3	44.66	44.85	-10.3	15,741	-0.07%
2024/03/06	8.4	44.68	6.4	44.74	44.55	2	15,652	0.01%
2024/03/05	9	44.77	5.2	44.70	44.65	3.8	15,917	0.02%
2024/03/04	17	44.69	16	44.71	44.65	1	15,905	0.01%
2024/03/01	8	44.74	6	44.86	44.65	2	15,930	0.01%
2024/02/29	7	44.67	16.1	44.61	45.05	-9.1	15,994	-0.06%
2024/02/27	10.2	44.30	5	44.57	44.30	5.2	15,657	0.03%
2024/02/26	13	44.36	1.1	44.44	44.30	11.9	15,576	0.08%
2024/02/23	68.1	44.72	115	44.79	44.45	-47	15,466	-0.30%	大賣/
2024/02/22	2	44.78	1.3	44.80	44.90	0.8	15,679	0.00%
2024/02/21	11.8	44.85	5.1	44.89	44.75	6.7	15,691	0.04%
2024/02/20	1	45.04	30.4	44.97	45.10	-29.4	15,713	-0.19%
2024/02/19	34.3	44.87	51	44.93	45.00	-16.7	15,792	-0.11%
2024/02/16	2.2	44.33	17.4	44.50	44.55	-15.2	15,816	-0.10%
2024/02/15	88	44.13	40.8	44.29	44.05	47.2	15,933	0.30%
2024/02/05	15	43.87	19	43.90	43.90	-4	15,847	-0.03%
2024/02/02	7.6	44.16	0	0.00	44.10	7.6	15,646	0.05%
2024/02/01	0.5	44.40	32	44.42	44.45	-31.5	15,568	-0.20%
2024/01/31	2.9	43.93	118	43.93	44.15	-115.2	15,471	-0.74%	大賣/鉅額交易
2024/01/30	24.7	44.03	1.2	44.20	43.90	23.4	15,388	0.15%
2024/01/29	7	44.35	3	44.40	44.40	4	15,324	0.03%
2024/01/26	2	44.38	29.2	44.42	44.50	-27.2	15,340	-0.18%
2024/01/25	19.1	44.24	19	44.26	44.35	0.1	15,366	0.00%
2024/01/24	8	44.24	19.2	44.29	44.20	-11.2	15,325	-0.07%
2024/01/23	2.3	44.09	2.1	44.05	44.20	0.2	15,272	0.00%
2024/01/22	81.1	43.95	12.3	43.94	43.85	68.9	15,315	0.45%
2024/01/19	25	43.40	8.8	43.70	43.80	16.3	15,261	0.11%
2024/01/18	121.3	43.22	2	43.20	43.30	119.3	15,132	0.79%	大買/鉅額交易
2024/01/17	55.9	43.55	1	43.30	43.30	54.9	14,958	0.37%
2024/01/16	84.5	44.02	0.2	44.10	44.00	84.3	14,499	0.58%
2024/01/15	28.7	44.50	0	0.00	44.45	28.7	14,262	0.20%
2024/01/12	15.2	44.53	0.1	44.70	44.50	15.1	14,417	0.10%
2024/01/11	63	44.65	1	44.75	44.60	62	14,442	0.43%
2024/01/10	3.5	44.73	5	44.76	44.70	-1.5	14,537	-0.01%
2024/01/09	17	44.86	3	45.08	44.75	14	14,551	0.10%
2024/01/08	40.2	45.31	7.5	45.34	45.10	32.7	14,471	0.23%
2024/01/05	2	44.70	3.5	44.80	44.85	-1.5	14,492	-0.01%
2024/01/04	32	44.82	0	0.00	44.70	32	14,633	0.22%
2024/01/03	43.2	44.91	0	0.00	44.95	43.2	14,958	0.29%
2024/01/02	4	45.34	16	45.36	45.50	-12	14,818	-0.08%
2023/12/29	3	45.68	2	45.68	45.75	1	14,897	0.01%
2023/12/28	6	45.49	22.3	45.68	45.80	-16.3	15,058	-0.11%
2023/12/27	4.1	45.32	27	45.32	45.45	-22.9	15,076	-0.15%
2023/12/26	21.9	45.17	6.3	45.20	45.20	15.5	15,031	0.10%
2023/12/25	5	44.87	3	45.02	44.85	2	15,071	0.01%
2023/12/22	11.1	44.64	0	0.00	44.65	11.1	15,129	0.07%
2023/12/21	23	44.69	3	44.77	44.70	20	15,143	0.13%
2023/12/20	9	44.90	1.3	44.94	44.85	7.7	15,167	0.05%
2023/12/19	36	44.95	0	0.00	44.90	36	15,132	0.24%
2023/12/18	5.2	45.49	1	45.30	45.50	4.2	15,242	0.03%
2023/12/15	5	45.74	18.6	45.91	45.85	-13.6	15,385	-0.09%
2023/12/14	6	45.67	117.3	45.53	45.90	-111.3	15,090	-0.74%	大賣/鉅額交易
2023/12/13	25.1	44.67	1	44.75	44.70	24.1	14,626	0.16%
2023/12/12	17.3	44.68	2	44.68	44.75	15.3	14,668	0.10%
2023/12/11	33.4	44.86	1.1	44.85	44.85	32.4	14,610	0.22%
2023/12/08	61.4	44.89	0	0.00	44.85	61.4	14,513	0.42%
2023/12/07	28.1	45.00	107	44.82	45.00	-79	14,380	-0.55%	大賣/
2023/12/06	7	45.49	0	0.00	45.45	7	14,160	0.05%
2023/12/05	14.1	45.56	0	0.00	45.55	14.1	14,051	0.10%
2023/12/04	2.7	46.11	5.7	46.26	46.25	-3	13,799	-0.02%
2023/12/01	97.2	46.00	2	46.10	46.05	95.2	13,838	0.69%
2023/11/30	1	46.05	2.6	46.23	46.50	-1.6	13,738	-0.01%
2023/11/29	2	45.78	2	46.00	45.75	0	13,300	0.00%
2023/11/28	2	45.83	5.2	45.85	46.00	-3.2	13,420	-0.02%
2023/11/27	5.2	45.88	4	46.15	45.75	1.2	13,497	0.01%
2023/11/24	0	0.00	4	46.33	46.30	-4	13,412	-0.03%
2023/11/22	4.5	46.12	15	46.16	46.30	-10.5	13,527	-0.08%
2023/11/21	1.2	46.11	11.3	46.06	46.15	-10.1	13,506	-0.07%
2023/11/17	6	45.74	4.2	45.85	45.80	1.8	13,436	0.01%
2023/11/16	0	0.00	23	45.73	45.65	-23	13,339	-0.17%
2023/11/15	3	45.77	2	45.55	45.75	1	13,178	0.01%
2023/11/14	2	45.40	6.5	45.49	45.45	-4.5	12,979	-0.03%
2023/11/13	0	0.00	12	45.53	45.25	-12	12,936	-0.09%
2023/11/10	0	0.00	13	44.98	44.95	-13	12,999	-0.10%
2023/11/09	0	0.00	1	45.15	45.15	-1	13,107	-0.01%
2023/11/08	0	0.00	2	45.25	45.05	-2	13,393	-0.01%
2023/11/07	3	45.00	6	45.18	45.20	-3	13,574	-0.02%
2023/11/06	1	45.35	3	45.42	45.35	-2	13,650	-0.01%
2023/11/03	1	45.00	6	45.19	45.35	-5	13,730	-0.04%
2023/11/02	0	0.00	29	44.83	44.85	-29	13,962	-0.21%
2023/11/01	0	0.00	5	44.21	44.30	-5	13,947	-0.04%
2023/10/31	2	44.05	21	44.00	43.90	-19	14,171	-0.13%
2023/10/30	13.3	43.90	0	0.00	43.95	13.3	14,634	0.09%
2023/10/27	49	44.30	10	44.13	44.20	39	15,080	0.26%
2023/10/26	17.1	43.82	5	43.99	43.85	12.1	15,462	0.08%
2023/10/25	7.3	44.21	2.5	44.30	44.15	4.8	15,491	0.03%
2023/10/24	36	44.07	1	44.10	44.15	35	15,975	0.22%
2023/10/23	12.1	44.19	3	44.42	44.10	9.1	16,353	0.06%
2023/10/20	33.7	44.23	3	44.53	44.70	30.7	16,283	0.19%
2023/10/19	3	44.98	7	45.16	45.10	-4	16,017	-0.02%
2023/10/18	1	45.25	5	45.34	45.60	-4	15,992	-0.03%
2023/10/17	3	45.28	1	45.44	45.25	2	15,862	0.01%
2023/10/16	6	45.18	18	45.34	45.50	-12	16,036	-0.07%
2023/10/13	9.1	45.49	0	0.00	45.30	9.1	16,348	0.06%
2023/10/12	0.1	46.00	52	45.70	46.15	-51.9	16,565	-0.31%
2023/10/11	3	45.60	111	45.33	45.95	-108	16,466	-0.66%	大賣/鉅額交易
2023/10/06	4	44.45	10	44.48	44.55	-6	16,194	-0.04%
2023/10/05	2	43.88	10.1	43.99	44.05	-8.1	16,381	-0.05%
2023/10/04	29.9	43.61	15	43.68	43.55	14.9	16,486	0.09%
2023/10/03	93.6	44.05	3	44.10	44.00	90.6	16,314	0.56%
2023/10/02	22.1	44.53	0	0.00	44.50	22.1	16,316	0.14%
2023/09/28	24	44.76	2	44.80	44.55	22	16,601	0.13%
2023/09/27	8.3	44.39	0	0.00	44.60	8.3	16,568	0.05%
2023/09/26	63.9	44.61	3	44.60	44.45	60.9	16,547	0.37%
2023/09/25	30	44.77	0	0.00	44.85	30	16,456	0.18%
2023/09/22	46	44.80	3	44.95	44.70	43	16,512	0.26%
2023/09/21	39.4	44.93	2	45.20	44.90	37.4	16,526	0.23%
2023/09/20	20	45.87	10	46.05	45.70	10	16,348	0.06%
2023/09/19	1	46.35	5	46.45	46.35	-4	16,310	-0.02%
2023/09/18	6.1	46.46	0.9	46.50	46.40	5.2	16,393	0.03%
2023/09/15	3	46.72	2	46.85	46.65	1	16,421	0.01%
2023/09/14	9.5	46.76	5	46.85	46.90	4.5	16,289	0.03%
2023/09/13	2.1	46.50	9	46.57	46.75	-6.9	16,345	-0.04%
2023/09/12	1	46.40	68	46.47	46.65	-67	16,622	-0.40%
2023/09/11	1	46.25	14	46.36	46.55	-13	16,620	-0.08%
2023/09/08	1	45.85	3	46.12	46.30	-2	16,744	-0.01%
2023/09/07	15	45.69	6.2	45.65	45.70	8.8	17,001	0.05%
2023/09/06	15	45.95	0	0.00	45.80	15	17,246	0.09%
2023/09/05	1	46.35	0.1	46.40	46.45	0.9	17,354	0.01%
2023/09/04	11.1	46.50	32	46.57	46.65	-20.9	17,791	-0.12%
2023/09/01	2	46.65	18.9	46.53	46.60	-16.9	18,058	-0.09%
2023/08/31	57	45.67	41	45.75	45.60	16	17,967	0.09%
2023/08/30	11	45.98	12	46.10	46.10	-1	18,138	-0.01%
2023/08/29	0	0.00	7.1	45.89	46.05	-7.1	18,240	-0.04%
2023/08/28	0	0.00	12.1	45.27	45.40	-12.1	18,361	-0.07%
2023/08/25	1.3	44.52	9	44.51	44.50	-7.7	19,481	-0.04%
2023/08/24	24.7	44.44	10.6	44.46	44.65	14	19,716	0.07%
2023/08/23	23.2	44.69	6	44.80	44.70	17.2	20,015	0.09%
2023/08/22	18.2	44.96	10	45.04	45.00	8.2	20,119	0.04%
2023/08/21	0.6	45.40	11	45.31	45.40	-10.4	20,286	-0.05%
2023/08/18	12.1	45.10	9	45.06	45.20	3.1	20,446	0.02%
2023/08/17	9	45.17	16	45.03	45.30	-7	20,594	-0.03%
2023/08/16	51.2	44.98	20	45.03	45.10	31.2	20,645	0.15%
2023/08/15	8.1	45.38	39.2	45.43	45.40	-31.1	21,046	-0.15%
2023/08/14	67.1	45.42	10	45.90	45.40	57.1	21,344	0.27%
2023/08/11	28.5	46.50	7	46.93	46.45	21.4	21,395	0.10%
2023/08/10	8.1	46.60	32.5	46.57	46.60	-24.4	21,437	-0.11%
2023/08/09	24.1	46.54	10	46.47	46.45	14.1	21,514	0.07%
2023/08/08	6.1	47.03	65	47.03	47.05	-58.9	21,727	-0.27%
2023/08/07	1.5	46.57	5.3	46.58	46.45	-3.8	21,777	-0.02%
2023/08/04	15	46.32	9.6	46.44	46.30	5.4	21,795	0.02%
2023/08/02	113.4	46.19	8	46.25	46.20	105.4	21,721	0.49%	大買/鉅額交易
2023/08/01	55.2	46.73	96.3	46.63	47.25	-41.2	21,359	-0.19%
2023/07/31	13.1	45.73	8	45.94	45.75	5.1	20,808	0.02%
2023/07/28	11	45.68	3	45.70	45.75	8	20,486	0.04%
2023/07/27	27.4	45.89	57.1	45.89	46.00	-29.7	20,452	-0.15%
2023/07/26	2.8	45.42	47.2	45.26	45.35	-44.4	20,136	-0.22%
2023/07/25	8.2	44.46	6.4	44.47	44.55	1.8	19,903	0.01%
2023/07/24	9.6	44.18	1	44.15	44.20	8.6	19,925	0.04%
2023/07/21	9	44.43	6	44.45	44.40	3	20,007	0.01%
2023/07/20	3.9	44.68	6.2	44.74	44.75	-2.4	20,025	-0.01%
2023/07/19	10	44.58	15	44.77	44.50	-5	19,914	-0.03%
2023/07/18	11	45.08	24.7	45.18	45.05	-13.7	19,807	-0.07%
2023/07/17	6.9	44.75	42	44.47	45.00	-35.1	19,538	-0.18%
2023/07/14	13	43.87	25.3	43.92	44.10	-12.3	19,244	-0.06%
2023/07/13	11.2	43.84	18.7	43.97	43.60	-7.5	19,219	-0.04%
2023/07/12	2.7	43.57	53.9	43.84	44.00	-51.2	19,104	-0.27%
2023/07/11	6.7	43.38	75.2	43.60	43.60	-68.6	19,068	-0.36%
2023/07/10	40	42.68	28.3	42.87	42.65	11.7	19,014	0.06%
2023/07/07	33.2	42.19	11.4	42.22	42.25	21.8	18,995	0.11%
2023/07/06	59.1	42.72	8	42.57	42.50	51.1	18,948	0.27%
2023/07/05	9	43.33	19	43.32	43.20	-10	18,679	-0.05%
2023/07/04	84.1	43.14	1	43.20	43.05	83.1	18,804	0.44%
2023/07/03	15.3	43.25	1	43.25	43.30	14.2	18,884	0.08%
2023/06/30	6.7	43.27	4.3	43.38	43.15	2.3	19,065	0.01%
2023/06/29	9.7	43.50	21	43.72	43.40	-11.3	19,023	-0.06%
2023/06/28	85.8	43.56	7	43.59	43.65	78.8	18,959	0.42%
2023/06/27	11.5	44.06	20.8	44.09	44.15	-9.3	18,865	-0.05%
2023/06/26	13.5	44.06	17	44.06	44.05	-3.5	18,810	-0.02%
2023/06/21	1	44.30	5	44.34	44.40	-4	18,796	-0.02%
2023/06/20	2	44.20	5	44.18	44.35	-3	18,939	-0.02%
2023/06/19	46.7	43.78	7	43.84	43.90	39.7	19,245	0.21%
2023/06/16	24.2	44.03	4	44.19	43.90	20.2	19,296	0.10%
2023/06/15	6.1	44.27	6.2	44.50	44.35	-0.1	19,510	0.00%
2023/06/14	10.1	44.45	9.2	44.59	44.60	0.9	19,815	0.00%
2023/06/13	10	44.07	10.1	44.13	44.10	-0.1	20,165	0.00%
2023/06/12	49	44.21	1	44.70	44.05	48	20,040	0.24%
2023/06/09	30.4	44.49	26	44.54	44.60	4.4	20,220	0.02%
2023/06/08	79.9	44.60	4	44.84	44.60	75.9	20,265	0.37%
2023/06/07	21	45.14	7	45.30	45.40	14	20,307	0.07%
2023/06/06	30	45.22	2.1	45.25	45.25	27.9	20,210	0.14%
2023/06/05	1	45.40	57.2	45.37	45.25	-56.2	20,213	-0.28%
2023/06/02	8	44.22	2.1	44.25	44.45	6	19,891	0.03%
2023/06/01	26.2	43.99	8.2	44.04	44.00	18	19,911	0.09%
2023/05/31	21.1	44.52	11.2	44.78	44.30	9.8	19,733	0.05%
2023/05/30	15	44.61	3.5	44.67	44.50	11.5	18,585	0.06%
2023/05/29	31	45.05	239	45.19	44.75	-208	18,760	-1.11%	大賣/鉅額交易
2023/05/26	10.1	43.89	2.6	44.18	43.90	7.4	18,509	0.04%
2023/05/25	23	44.13	5.6	44.28	44.05	17.4	18,466	0.09%
2023/05/24	8	44.49	30	44.57	44.80	-22	18,428	-0.12%
2023/05/23	11	44.91	22.2	45.08	44.80	-11.2	18,451	-0.06%
2023/05/22	8	45.24	33.4	45.26	45.15	-25.4	18,615	-0.14%
2023/05/19	25.3	45.07	35.8	44.96	45.15	-10.5	18,867	-0.06%
2023/05/18	0	44.25	40.7	44.33	44.40	-40.7	18,393	-0.22%
2023/05/17	0	0.00	27	43.84	43.95	-27	18,294	-0.15%
2023/05/16	7	43.42	23.6	43.48	43.60	-16.6	18,227	-0.09%
2023/05/15	9	42.82	12	43.10	43.35	-3	18,107	-0.02%
2023/05/12	36	42.91	1	43.35	42.65	35	18,034	0.19%
2023/05/11	4	43.55	55.5	43.53	43.70	-51.5	17,729	-0.29%
2023/05/10	19.3	42.93	5	42.97	43.05	14.3	17,471	0.08%
2023/05/09	9	43.18	28.3	43.34	43.50	-19.3	17,476	-0.11%
2023/05/08	1.2	42.70	6	42.92	43.05	-4.8	17,565	-0.03%
2023/05/05	4	42.45	8	42.44	42.65	-4	17,742	-0.02%
2023/05/04	4.2	42.40	3	42.25	42.50	1.2	18,392	0.01%
2023/05/03	2.2	42.26	0	0.00	42.40	2.2	18,694	0.01%
2023/05/02	9.8	42.08	3	42.43	42.50	6.8	19,081	0.04%
2023/04/28	6	42.28	32.2	42.56	42.45	-26.2	19,559	-0.13%
2023/04/27	3.1	42.26	1	42.25	42.25	2.1	19,728	0.01%
2023/04/26	19.1	42.17	2	42.13	42.35	17.1	19,928	0.09%
2023/04/25	1	42.55	7	42.67	42.60	-6	20,081	-0.03%
2023/04/24	2	42.58	6	42.54	42.65	-4	20,163	-0.02%
2023/04/21	8.1	42.61	2	42.78	42.70	6.1	20,326	0.03%
2023/04/20	1	42.80	4.2	42.77	42.95	-3.2	20,474	-0.02%
2023/04/19	5.7	42.76	14.4	42.92	42.75	-8.7	21,138	-0.04%
2023/04/18	3	42.93	13	43.05	43.10	-10	21,287	-0.05%
2023/04/17	10.2	43.01	2	43.08	43.20	8.2	21,528	0.04%
2023/04/14	1	42.75	28.2	42.95	43.15	-27.2	21,676	-0.13%
2023/04/13	19.8	42.61	20.1	42.62	42.60	-0.4	21,991	0.00%
2023/04/12	3	42.88	27.2	42.85	42.95	-24.2	23,366	-0.10%
2023/04/11	5.3	42.57	7.1	42.56	42.65	-1.7	23,436	-0.01%
2023/04/10	2	42.50	22.5	42.50	42.55	-20.5	23,472	-0.09%
2023/04/07	1	42.30	28.2	42.27	42.25	-27.2	23,431	-0.12%
2023/04/06	7	41.71	31.1	41.75	42.00	-24.1	23,302	-0.10%
2023/03/31	17	41.81	9.1	41.81	41.80	7.9	23,594	0.03%
2023/03/30	29	41.67	2	41.60	41.60	27	23,594	0.11%
2023/03/29	10	41.63	13.5	41.73	41.85	-3.5	23,677	-0.01%
2023/03/28	4	41.58	12.6	41.63	41.55	-8.6	23,992	-0.04%
2023/03/27	2.1	41.23	10.2	41.23	41.35	-8.1	24,166	-0.03%
2023/03/24	22	41.32	0.5	41.35	41.30	21.5	24,527	0.09%
2023/03/23	17.4	41.32	12.1	41.34	41.55	5.3	24,585	0.02%
2023/03/22	13.5	41.19	7.6	41.25	41.35	5.9	24,551	0.02%
2023/03/21	45.2	40.77	22	40.70	40.75	23.2	24,426	0.09%
2023/03/20	78.2	40.23	5	40.35	40.20	73.2	24,598	0.30%
2023/03/17	28.2	41.04	4.5	41.06	41.00	23.7	24,387	0.10%
2023/03/16	35.5	40.69	23.9	40.73	40.50	11.7	24,373	0.05%
2023/03/15	20	41.77	12	41.93	41.50	8	24,276	0.03%
2023/03/14	60.2	41.67	4.6	41.56	41.55	55.6	24,661	0.23%
2023/03/13	28.3	42.19	7	42.25	42.30	21.3	24,935	0.09%
2023/03/10	41.1	42.86	2	42.73	42.70	39.1	25,078	0.16%
2023/03/09	8.2	43.62	85	43.70	43.65	-76.8	25,129	-0.31%
2023/03/08	32.1	43.43	0	0.00	43.75	32.1	25,940	0.12%
2023/03/07	30	43.63	2	43.58	43.75	28	26,525	0.11%
2023/03/06	24.1	43.45	25.1	43.63	43.60	-1.1	26,702	0.00%
2023/03/03	86.6	43.00	11.1	42.91	42.90	75.5	26,792	0.28%
2023/03/02	5.1	42.87	9.2	43.02	43.00	-4.1	26,977	-0.02%
2023/03/01	34.2	42.78	7	42.88	42.75	27.2	27,137	0.10%
2023/02/24	4	43.38	10.6	43.37	43.45	-6.6	26,962	-0.02%
2023/02/23	13	43.28	11.6	43.36	43.30	1.4	26,909	0.01%
2023/02/22	33	43.32	14	43.26	43.35	19	26,842	0.07%
2023/02/21	39	43.83	18.3	43.87	43.85	20.7	26,799	0.08%
2023/02/20	25	44.31	42.8	44.36	44.45	-17.8	26,879	-0.07%
2023/02/17	9	43.86	40.1	43.77	44.00	-31.1	26,840	-0.12%
2023/02/16	27	43.08	7	43.02	43.05	20	26,950	0.07%
2023/02/15	16	43.08	15	42.98	42.95	1	27,722	0.00%
2023/02/14	14.2	43.27	21.1	43.46	43.60	-6.9	27,665	-0.02%
2023/02/13	7.5	42.51	3	42.90	42.90	4.5	27,674	0.02%
2023/02/10	5	42.51	2	42.55	42.65	3	27,777	0.01%
2023/02/09	13.9	42.62	1	42.70	42.60	12.9	27,815	0.05%
2023/02/08	7	42.79	3	42.85	42.85	4	27,871	0.01%
2023/02/07	7	42.86	6.3	43.03	42.80	0.7	27,990	0.00%
2023/02/06	24.8	42.80	9	42.74	42.65	15.8	28,020	0.06%
2023/02/03	27.4	43.48	26.1	43.53	43.30	1.3	27,859	0.00%
2023/02/02	32	43.88	56.4	43.85	44.05	-24.4	27,739	-0.09%
2023/02/01	7.6	42.78	13.1	42.91	43.00	-5.5	27,346	-0.02%
2023/01/31	3.4	42.64	21	42.69	42.55	-17.6	27,273	-0.06%
2023/01/30	17	42.58	60.2	42.75	42.70	-43.2	27,171	-0.16%
2023/01/17	5.4	41.97	2	42.03	42.00	3.4	26,752	0.01%
2023/01/16	68.7	41.95	4.3	41.93	41.75	64.4	26,590	0.24%
2023/01/13	5.5	41.86	10	42.15	41.80	-4.5	27,003	-0.02%
2023/01/12	9.3	41.71	35	41.71	41.70	-25.7	27,100	-0.09%
2023/01/11	6.5	41.53	6	41.50	41.40	0.5	27,226	0.00%
2023/01/10	5	41.54	50.2	41.70	41.70	-45.2	27,398	-0.16%
2023/01/09	11.6	41.50	74.4	41.63	42.00	-62.7	27,590	-0.23%
2023/01/06	7	40.28	16.6	40.52	40.75	-9.6	27,378	-0.03%
2023/01/05	7.2	40.22	5	40.21	40.25	2.2	28,347	0.01%
2023/01/04	8.5	40.00	6.1	40.04	39.95	2.4	28,290	0.01%
2023/01/03	26.6	39.87	18.2	39.96	39.95	8.3	28,532	0.03%
2022/12/30	39.7	39.94	158.4	40.00	40.00	-118.7	28,201	-0.42%	大賣/鉅額交易
2022/12/29	10	40.24	1	40.10	40.10	9	26,812	0.03%
2022/12/28	10.6	40.80	2	40.88	40.65	8.6	27,146	0.03%
2022/12/27	1	41.25	52	41.20	41.15	-51	27,356	-0.19%
2022/12/26	12.1	41.01	2	40.90	41.00	10.1	27,657	0.04%
2022/12/23	9.4	41.39	52.4	41.03	41.15	-43	28,154	-0.15%
2022/12/22	7	40.08	14	40.14	40.40	-7	28,137	-0.02%
2022/12/21	11.6	39.99	23	40.00	40.00	-11.4	28,540	-0.04%
2022/12/20	23.3	40.05	5	40.12	40.15	18.3	28,645	0.06%
2022/12/19	31	40.30	12	40.18	40.15	19	28,562	0.07%
2022/12/16	23.2	40.27	27.6	40.25	40.20	-4.4	28,483	-0.02%
2022/12/15	23.3	40.50	9	40.59	40.60	14.3	28,536	0.05%
2022/12/14	20	40.94	6	40.95	40.90	14	28,476	0.05%
2022/12/13	10	40.92	17	41.04	40.95	-7	28,389	-0.02%
2022/12/12	42.2	40.50	5	40.59	41.00	37.2	28,282	0.13%
2022/12/09	5	40.99	9	41.16	41.10	-4	28,268	-0.01%
2022/12/08	33	40.97	8	41.15	40.75	25	28,141	0.09%
2022/12/07	18.6	41.50	8	41.73	41.40	10.6	28,225	0.04%
2022/12/06	57.3	41.76	16	41.95	41.40	41.3	28,216	0.15%
2022/12/05	82.3	42.88	8	42.88	42.85	74.4	27,965	0.27%
2022/12/02	28	43.97	9	43.94	44.00	19	27,585	0.07%
2022/12/01	45	44.20	55	44.18	44.15	-10	27,673	-0.04%
2022/11/30	29.6	43.58	32.2	43.78	43.55	-2.6	27,240	-0.01%
2022/11/29	21	42.46	73	42.82	43.45	-52	26,436	-0.20%
2022/11/28	24.1	41.97	304	41.95	42.00	-279.9	26,038	-1.07%	大賣/鉅額交易
2022/11/25	32.2	42.65	10	42.77	42.55	22.2	26,098	0.09%
2022/11/24	7	42.69	32	42.79	42.55	-25	26,129	-0.10%
2022/11/23	2.4	42.73	19.1	42.58	42.75	-16.7	26,779	-0.06%
2022/11/22	9.1	41.72	6	41.87	42.20	3.1	26,833	0.01%
2022/11/21	4	41.90	8	42.00	42.10	-4	26,610	-0.02%
2022/11/18	6.9	41.82	8.5	41.95	41.90	-1.7	26,485	-0.01%
2022/11/17	6.2	41.33	2.7	41.54	41.55	3.5	26,412	0.01%
2022/11/16	15.3	41.89	8	42.09	41.70	7.3	26,379	0.03%
2022/11/15	2.1	42.26	21.1	42.26	42.40	-19	26,222	-0.07%
2022/11/14	8.1	41.75	211	42.04	41.75	-202.9	25,892	-0.78%	大賣/鉅額交易
2022/11/11	8	41.38	70.1	41.58	41.90	-62.1	25,414	-0.24%
2022/11/10	3.1	39.68	48	39.81	39.65	-44.9	24,727	-0.18%
2022/11/09	5.5	39.98	29	39.94	40.15	-23.5	24,595	-0.10%
2022/11/08	12.5	39.61	6	39.71	39.70	6.5	24,398	0.03%
2022/11/07	2	39.38	14.2	39.34	39.55	-12.2	24,294	-0.05%
2022/11/04	7.1	38.64	4	38.71	38.95	3.1	24,403	0.01%
2022/11/03	3	38.14	9	38.47	38.85	-6	24,406	-0.02%
2022/11/02	4	38.18	6	38.33	38.50	-2	24,309	-0.01%
2022/11/01	12.1	37.97	12	38.04	38.10	0.1	24,291	0.00%
2022/10/31	9.9	37.95	22	38.08	37.80	-12.1	24,394	-0.05%
2022/10/28	28.1	38.16	9	38.34	38.25	19.1	24,292	0.08%
2022/10/27	30	38.80	50.1	38.77	38.50	-20.1	24,119	-0.08%
2022/10/26	35.1	38.49	36.1	38.23	38.50	-1	24,305	0.00%
2022/10/25	6.1	37.34	10	37.50	37.50	-3.9	24,108	-0.02%
2022/10/24	21	37.03	55	37.14	37.00	-34	24,068	-0.14%
2022/10/21	76.3	36.72	22	36.83	36.55	54.3	24,012	0.23%
2022/10/20	48.3	37.39	51	37.59	37.85	-2.7	23,418	-0.01%
2022/10/19	40.1	38.06	23.5	38.40	38.30	16.6	23,093	0.07%
2022/10/18	288.5	37.93	11	37.94	38.15	277.5	22,896	1.21%	大買/鉅額交易
2022/10/17	173.6	37.57	57	37.65	37.65	116.6	22,912	0.51%	大買/鉅額交易
2022/10/14	230.3	37.81	53.4	38.10	37.65	176.9	22,757	0.78%	大買/鉅額交易
2022/10/13	128.5	38.18	81	37.76	37.45	47.5	22,489	0.21%	大買/
2022/10/12	23.3	39.41	4	39.56	39.55	19.3	21,438	0.09%
2022/10/11	31.1	39.58	9.5	39.68	39.60	21.7	21,428	0.10%
2022/10/07	10.1	40.60	1	40.75	40.50	9.1	21,263	0.04%
2022/10/06	4.5	40.73	1.4	41.12	40.80	3.1	21,251	0.01%
2022/10/05	8	40.67	83	40.62	40.75	-75	21,353	-0.35%
2022/10/04	7	39.07	20	39.40	39.55	-13	21,088	-0.06%
2022/10/03	40.2	39.11	3	39.07	39.00	37.2	20,804	0.18%
2022/09/30	60.5	39.63	15	39.61	39.95	45.5	20,796	0.22%
2022/09/29	179	39.90	1	40.00	40.15	178	20,805	0.86%	大買/鉅額交易
2022/09/28	254.4	39.98	3	40.20	39.80	251.4	20,810	1.21%	大買/鉅額交易
2022/09/27	44.8	41.03	3	41.20	40.95	41.8	20,639	0.20%
2022/09/26	69.3	41.37	101	41.54	41.50	-31.7	21,366	-0.15%	大賣/
2022/09/23	3.1	41.81	11	41.98	42.10	-7.9	21,834	-0.04%
2022/09/22	53.6	41.67	9	41.48	41.65	44.6	22,219	0.20%
2022/09/21	55.2	42.75	0.4	42.70	42.55	54.7	22,120	0.25%
2022/09/20	46.4	43.01	33.4	43.12	43.05	13	22,130	0.06%
2022/09/19	37.1	42.84	15	42.97	42.75	22.1	22,164	0.10%
2022/09/16	22.6	42.73	3	42.88	42.80	19.6	22,159	0.09%
2022/09/15	10.3	43.22	8	43.21	43.10	2.3	22,064	0.01%
2022/09/14	40.3	42.76	3	42.77	42.85	37.3	22,111	0.17%
2022/09/13	18.3	43.80	0	0.00	43.65	18.3	22,175	0.08%
2022/09/12	14	43.73	12	43.88	44.05	2	22,134	0.01%
2022/09/08	39.4	43.13	0	0.00	43.15	39.4	22,224	0.18%
2022/09/07	41.6	43.35	36	43.28	43.15	5.6	22,064	0.03%
2022/09/06	15	44.20	2	44.50	44.25	13	21,669	0.06%
2022/09/05	19.2	44.06	3	44.10	44.05	16.2	21,726	0.07%
2022/09/02	69.1	44.13	0	0.00	44.05	69.1	21,799	0.32%
2022/09/01	16.7	44.12	4	44.49	44.55	12.7	21,565	0.06%
2022/08/31	19.2	44.53	28	44.49	44.55	-8.8	21,355	-0.04%
2022/08/30	158.9	44.68	100	44.54	44.45	58.9	21,176	0.28%	大買/
2022/08/29	27.7	45.57	100	45.60	45.60	-72.4	20,453	-0.35%
2022/08/26	26	46.75	5	46.96	46.75	21	20,276	0.10%
2022/08/25	13	46.74	1	46.75	46.55	12	20,411	0.06%
2022/08/24	3	46.50	20	46.25	46.35	-17	20,674	-0.08%
2022/08/23	21	46.42	0	0.00	46.35	21	21,202	0.10%
2022/08/22	4	47.04	20	46.95	46.85	-16	21,431	-0.07%
2022/08/19	65	47.10	14	47.20	47.50	51	21,698	0.24%
2022/08/18	6.4	47.15	1	47.10	47.25	5.4	22,138	0.02%
2022/08/17	9	47.10	4.1	47.28	47.45	4.9	22,675	0.02%
2022/08/16	11	47.15	1	47.15	47.10	10	22,832	0.04%
2022/08/15	16	47.28	4.5	47.39	47.30	11.5	22,986	0.05%
2022/08/12	15	47.25	3	47.18	47.25	12	23,091	0.05%
2022/08/11	20	47.09	13	46.89	47.20	7	23,318	0.03%
2022/08/10	3.1	46.05	3	46.13	46.40	0.1	23,541	0.00%
2022/08/09	64.1	46.04	56	46.12	46.10	8.1	23,832	0.03%
2022/08/08	46.1	46.07	37	46.07	46.15	9.1	24,081	0.04%
2022/08/05	6.1	45.69	12	45.68	45.75	-6	24,454	-0.02%
2022/08/04	12.1	44.88	1	44.95	44.85	11.1	24,900	0.04%
2022/08/03	9	44.73	0	0.00	44.95	9	25,328	0.04%
2022/08/02	18	44.66	10	44.87	44.85	8	25,763	0.03%
2022/08/01	24.3	45.33	17	45.29	45.45	7.3	25,797	0.03%
2022/07/29	25	45.81	4	45.85	45.50	21	25,923	0.08%
2022/07/28	4	45.60	8	45.58	45.80	-4	26,137	-0.02%
2022/07/27	18.1	45.17	2	45.13	45.25	16.1	26,025	0.06%
2022/07/26	11	45.49	12	45.60	45.60	-1	25,939	0.00%
2022/07/25	7	45.26	16	45.47	45.55	-9	25,920	-0.03%
2022/07/22	15.1	44.91	16	45.12	45.00	-0.9	26,096	0.00%
2022/07/21	18	44.65	3.3	44.81	45.05	14.7	25,997	0.06%
2022/07/20	18.2	45.34	45	45.71	44.90	-26.8	25,840	-0.10%
2022/07/19	47	44.94	8	44.94	44.95	39	25,852	0.15%
2022/07/18	36	44.75	8	45.21	45.20	28	25,908	0.11%
2022/07/15	38	44.30	0.5	44.45	44.15	37.5	25,818	0.15%
2022/07/14	39	45.12	2.1	45.16	45.00	36.9	25,713	0.14%
2022/07/13	12.2	45.50	29	45.17	45.50	-16.9	25,681	-0.07%
2022/07/12	33.2	44.07	19	44.11	43.80	14.2	25,547	0.06%
2022/07/11	10	45.13	208	45.01	45.05	-198	25,405	-0.78%	大賣/鉅額交易
2022/07/08	276.5	45.36	5	45.36	44.80	271.5	25,391	1.07%	大買/鉅額交易
2022/07/07	13	44.81	23	44.80	45.05	-10	25,204	-0.04%
2022/07/06	62.2	45.27	2	45.26	44.95	60.2	24,767	0.24%
2022/07/05	7.5	46.39	321.1	46.58	46.75	-313.5	24,464	-1.28%	大賣/鉅額交易
2022/07/04	239.1	45.55	9.4	45.68	45.50	229.7	24,130	0.95%	大買/鉅額交易
2022/07/01	155.2	50.04	7	50.04	49.70	148.2	23,435	0.63%	大買/鉅額交易
2022/06/30	73.1	51.46	6.1	51.27	50.90	67	22,938	0.29%
2022/06/29	17	52.56	3	52.60	52.80	14	22,573	0.06%
2022/06/28	12.3	53.52	0	0.00	53.80	12.3	22,282	0.06%
2022/06/27	7.5	53.68	5	53.96	53.50	2.5	22,246	0.01%
2022/06/24	11	53.65	4	53.85	53.40	7	22,146	0.03%
2022/06/23	16.1	52.65	2	52.60	53.00	14.1	22,070	0.06%
2022/06/22	6	53.47	6	53.35	53.00	0	21,859	0.00%
2022/06/21	2	53.75	76	53.85	54.20	-74	21,818	-0.34%
2022/06/20	38	52.13	1	52.00	51.80	37	21,646	0.17%
2022/06/17	25	52.91	54	53.07	53.00	-29	21,328	-0.14%
2022/06/16	1	53.70	7	54.06	53.70	-6	21,114	-0.03%
2022/06/15	11	53.51	22	53.68	53.60	-11	21,307	-0.05%
2022/06/14	33.6	53.72	0	0.00	53.40	33.6	21,655	0.16%
2022/06/13	21	53.42	231	53.58	53.80	-210	21,737	-0.97%	大賣/鉅額交易
2022/06/10	14.4	54.76	32	54.81	54.80	-17.6	21,637	-0.08%
2022/06/09	2	54.70	3	54.80	54.80	-1	21,695	0.00%
2022/06/08	5.2	55.00	4	54.90	54.80	1.2	21,644	0.01%
2022/06/07	19	54.69	6	54.90	54.80	13	21,762	0.06%
2022/06/06	3	54.17	3	54.43	54.80	0	21,784	0.00%
2022/06/02	3	54.00	3	54.47	54.50	0	22,417	0.00%
2022/06/01	28.4	54.82	10	54.77	54.70	18.4	22,979	0.08%
2022/05/31	14.3	54.23	300	54.19	55.70	-285.8	22,896	-1.25%	大賣/鉅額交易
2022/05/30	47.3	53.35	51	53.42	54.00	-3.8	22,429	-0.02%
2022/05/27	15.4	52.31	34	52.42	52.60	-18.7	22,288	-0.08%
2022/05/26	54	51.82	29.1	52.26	51.50	25	22,215	0.11%
2022/05/25	34.1	51.24	10.2	51.48	51.40	24	22,592	0.11%
2022/05/24	74	52.31	1	52.80	52.00	73	22,536	0.32%
2022/05/23	212.1	52.35	36	52.37	52.30	176.1	22,330	0.79%	大買/鉅額交易
2022/05/20	3	53.17	18	53.12	52.90	-15	22,422	-0.07%
2022/05/19	123	52.72	0	0.00	52.70	123	22,386	0.55%	大買/鉅額交易
2022/05/18	26	53.89	19	53.57	54.10	7	22,267	0.03%
2022/05/17	131.1	52.61	7	52.67	52.60	124.1	22,037	0.56%	大買/鉅額交易
2022/05/16	142.2	52.97	76	53.00	53.20	66.2	21,829	0.30%	大買/
2022/05/13	38	54.11	9	54.69	54.30	29	21,687	0.13%
2022/05/12	20.7	54.99	28	55.07	54.10	-7.3	21,631	-0.03%
2022/05/11	52.2	56.50	6	56.40	56.20	46.2	21,071	0.22%
2022/05/10	62.4	57.82	2	57.60	58.00	60.4	20,754	0.29%
2022/05/09	91.6	59.00	106	59.59	58.70	-14.5	20,458	-0.07%	大賣/
2022/05/06	9.3	61.10	2	61.15	61.20	7.3	20,385	0.04%
2022/05/05	7	62.36	7	62.70	62.30	0	20,764	0.00%
2022/05/04	3	62.70	1	62.80	62.90	2	20,627	0.01%
2022/05/03	0	0.00	3	62.40	62.30	-3	21,465	-0.01%
2022/04/29	9.1	62.46	2	62.45	62.50	7.1	21,850	0.03%
2022/04/28	144	61.50	0	0.00	62.10	144	22,381	0.64%	大買/鉅額交易
2022/04/27	4.1	62.32	2.2	62.90	62.00	1.9	22,558	0.01%
2022/04/26	5	63.80	66	63.71	64.00	-61	22,855	-0.27%
2022/04/25	20.1	63.00	2	63.20	63.80	18.1	23,163	0.08%
2022/04/22	7	63.61	11	63.69	64.20	-4	23,431	-0.02%
2022/04/21	1.4	63.25	5.3	63.30	63.90	-3.9	24,414	-0.02%
2022/04/20	2	63.10	0	0.00	63.90	2	25,839	0.01%
2022/04/19	1	63.40	12	63.10	62.70	-11	26,378	-0.04%
2022/04/18	7	63.34	4.2	62.84	62.80	2.9	27,777	0.01%
2022/04/15	2.3	63.96	4.1	64.10	64.00	-1.8	27,751	-0.01%
2022/04/14	5	65.00	9	65.09	64.70	-4	27,884	-0.01%
2022/04/13	0	0.00	9	65.36	65.40	-9	27,974	-0.03%
2022/04/12	1.1	64.69	7	64.52	64.90	-5.9	27,981	-0.02%
2022/04/11	1	64.30	20	64.85	64.80	-19	28,013	-0.07%
2022/04/08	1	64.90	26.3	64.93	65.00	-25.3	28,067	-0.09%
2022/04/07	4.1	64.81	19	65.06	64.80	-14.9	28,116	-0.05%
2022/04/06	0	0.00	13	64.95	65.50	-13	28,488	-0.05%
2022/04/01	0.7	64.61	5	64.44	65.00	-4.3	28,650	-0.02%
2022/03/31	17.3	64.47	207	64.50	64.50	-189.7	28,580	-0.66%	大賣/鉅額交易
2022/03/30	201	64.32	33	64.35	64.40	168	28,688	0.59%	大買/鉅額交易
2022/03/29	2	63.70	3	63.80	63.80	-1	28,632	0.00%
2022/03/28	12	62.93	4	63.13	63.30	8	28,632	0.03%
2022/03/25	2	63.55	0	0.00	63.50	2	28,679	0.01%
2022/03/24	21	63.68	7	63.81	64.30	14	28,745	0.05%
2022/03/23	4	64.75	42	64.75	64.80	-38	28,715	-0.13%
2022/03/22	1	63.40	3	63.33	63.60	-2	28,460	-0.01%
2022/03/21	0	0.00	1	63.40	63.60	-1	28,562	0.00%
2022/03/18	1	63.70	41	63.36	63.30	-40	28,550	-0.14%
2022/03/17	4	62.60	119	63.07	63.10	-115	28,392	-0.41%	大賣/鉅額交易
2022/03/16	4	61.73	4	61.75	62.00	0	28,028	0.00%
2022/03/15	3	61.20	36.5	61.13	61.30	-33.5	27,888	-0.12%
2022/03/14	15.5	61.18	102	61.14	61.20	-86.5	27,942	-0.31%	大賣/
2022/03/11	6	60.30	45.5	60.37	60.30	-39.5	28,019	-0.14%
2022/03/10	11.5	60.15	19	60.17	60.30	-7.5	28,069	-0.03%
2022/03/09	55	59.13	17	59.02	59.00	38	27,951	0.14%
2022/03/08	96.1	58.36	38.2	58.27	58.50	57.9	27,980	0.21%
2022/03/07	173.1	59.20	117	59.13	59.40	56.1	27,493	0.20%	大買/大賣/
2022/03/04	79.2	61.39	14	61.31	61.20	65.2	27,369	0.24%
2022/03/03	43.1	62.10	26.1	62.14	62.10	17	27,473	0.06%
2022/03/02	24.2	61.95	26	61.99	62.00	-1.9	28,000	-0.01%
2022/03/01	16.6	62.25	187	62.23	62.60	-170.4	28,021	-0.61%	大賣/鉅額交易
2022/02/25	78.1	62.04	13	61.87	62.30	65.1	27,836	0.23%
2022/02/24	26	63.07	81	63.16	63.00	-55	27,194	-0.20%
2022/02/23	15	63.75	9	63.84	63.70	6	26,972	0.02%
2022/02/22	43.1	63.55	6.6	63.51	63.70	36.5	27,302	0.13%
2022/02/21	5.5	64.32	9	64.22	64.60	-3.5	27,870	-0.01%
2022/02/18	24	64.39	7	64.59	64.60	17	28,908	0.06%
2022/02/17	30	64.54	10	64.58	64.70	20	28,921	0.07%
2022/02/16	11	64.51	12	64.60	64.80	-1	29,058	0.00%
2022/02/15	11.2	64.43	56	64.52	64.30	-44.8	29,080	-0.15%
2022/02/14	60.2	63.94	36	63.99	64.20	24.2	28,997	0.08%
2022/02/11	5	65.34	35	65.43	65.60	-30	28,556	-0.11%
2022/02/10	26	65.33	66	65.34	65.80	-40	28,542	-0.14%
2022/02/09	6	66.07	11	65.93	66.00	-5	28,438	-0.02%
2022/02/08	22	66.01	24	66.15	66.00	-2	28,310	-0.01%
2022/02/07	55	64.25	44.2	65.17	65.70	10.8	28,037	0.04%
2022/01/26	2.7	63.55	38	63.22	63.30	-35.3	27,436	-0.13%
2022/01/25	95.7	62.79	16.5	62.75	63.00	79.2	27,281	0.29%
2022/01/24	24.5	64.08	23	64.10	64.30	1.5	26,533	0.01%
2022/01/21	66.3	64.70	20	64.73	64.40	46.3	26,308	0.18%
2022/01/20	8.2	65.30	21	65.54	65.80	-12.9	25,817	-0.05%
2022/01/19	22.3	66.02	13	66.18	66.10	9.3	25,418	0.04%
2022/01/18	23	66.76	35.3	66.65	66.90	-12.3	25,119	-0.05%
2022/01/17	38	66.90	18	66.69	66.50	20	24,722	0.08%
2022/01/14	56	67.57	53.1	67.63	67.70	2.9	24,258	0.01%
2022/01/13	50.1	66.45	167.5	66.51	67.40	-117.4	23,316	-0.50%	大賣/鉅額交易
2022/01/12	38	64.60	41	64.42	64.70	-3	21,953	-0.01%
2022/01/11	79.3	63.62	206.1	63.38	64.50	-126.9	21,511	-0.59%	大賣/鉅額交易
2022/01/10	1	62.00	5	62.08	62.10	-4	20,409	-0.02%
2022/01/07	7	61.97	0	0.00	62.00	7	20,966	0.03%
2022/01/06	2	61.80	18.2	61.76	62.00	-16.2	20,926	-0.08%
2022/01/05	4	61.63	15	61.67	61.90	-11	21,025	-0.05%
2022/01/04	10	61.65	10	61.56	62.00	0	21,301	0.00%
2022/01/03	29.1	61.90	4.4	61.85	61.60	24.7	21,247	0.12%
2021/12/30	13.2	62.63	10.1	62.53	62.50	3.1	21,312	0.01%
2021/12/29	23	62.99	93.3	62.83	63.00	-70.3	21,562	-0.33%
2021/12/28	15	62.19	27.9	62.12	62.30	-12.9	21,270	-0.06%
2021/12/27	1	61.50	29	61.30	61.30	-28	21,022	-0.13%
2021/12/24	6.9	61.11	29	61.10	61.10	-22.2	21,269	-0.10%
2021/12/23	3.1	60.27	4	60.45	60.50	-0.9	21,191	0.00%
2021/12/22	11	60.24	9.5	60.30	60.30	1.5	21,569	0.01%
2021/12/21	1	60.20	4.1	60.33	60.30	-3.1	21,880	-0.01%
2021/12/20	12	59.98	0	0.00	59.90	12	22,127	0.05%
2021/12/17	1	60.50	9.5	60.33	60.50	-8.5	22,128	-0.04%
2021/12/16	5.5	60.15	5	60.20	60.30	0.5	22,181	0.00%
2021/12/15	31	59.95	12	60.00	59.80	19	23,144	0.08%
2021/12/14	10.2	60.20	7	60.26	60.20	3.2	23,418	0.01%
2021/12/13	3.1	60.99	9	61.02	60.70	-5.9	23,489	-0.03%
2021/12/10	1	60.50	10	60.50	60.50	-9	23,478	-0.04%
2021/12/09	1	60.60	1.1	60.51	60.70	-0.1	23,745	0.00%
2021/12/08	12.2	60.95	20	60.84	60.70	-7.8	24,282	-0.03%
2021/12/07	3	59.90	18	60.18	60.70	-15	24,250	-0.06%
2021/12/06	20.1	59.78	0	0.00	60.00	20.1	24,185	0.08%
2021/12/03	10	59.94	19	60.08	59.90	-9	24,450	-0.04%
2021/12/02	6	59.33	6	59.40	59.50	0	24,487	0.00%
2021/12/01	29	59.70	13	59.67	59.90	16	24,530	0.07%
2021/11/30	12	59.43	8.9	59.30	60.00	3.1	24,737	0.01%
2021/11/29	84.2	59.40	31	59.63	59.30	53.2	24,589	0.22%
2021/11/26	80.1	60.22	25	60.14	60.20	55.1	24,564	0.22%
2021/11/25	42	61.19	8	61.31	61.60	34	24,616	0.14%
2021/11/24	21	61.70	7	61.27	61.10	14	25,499	0.05%
2021/11/23	32	61.02	57	61.20	60.80	-25	26,165	-0.10%
2021/11/22	122.1	61.04	28.4	61.42	61.10	93.8	26,300	0.36%	大買/
2021/11/19	51	62.05	25.7	62.03	61.80	25.3	26,148	0.10%
2021/11/18	79.1	62.76	86.2	62.86	63.00	-7.1	26,009	-0.03%
2021/11/17	116.4	60.67	114.4	61.28	62.20	2	25,582	0.01%	大買/大賣/
2021/11/16	0	0.00	11.5	59.86	60.00	-11.5	24,753	-0.05%
2021/11/15	18.1	59.62	76	59.75	59.70	-58	25,028	-0.23%
2021/11/12	30	58.75	16.1	58.79	58.90	13.9	25,037	0.06%
2021/11/11	2	58.30	1.1	58.51	58.60	0.9	25,109	0.00%
2021/11/10	12.1	58.50	31	58.60	58.60	-18.9	25,537	-0.07%
2021/11/09	4	58.45	2	58.60	58.50	2	25,888	0.01%
2021/11/08	22	58.50	1	58.70	58.70	21	26,117	0.08%
2021/11/05	0.2	58.20	25	57.97	58.50	-24.8	26,758	-0.09%
2021/11/04	2.2	57.94	9	58.21	57.90	-6.8	26,864	-0.03%
2021/11/03	15	57.59	3	57.37	57.60	12	27,081	0.04%
2021/11/02	15	57.61	21	57.75	57.40	-6	27,239	-0.02%
2021/11/01	26	57.88	4.3	58.19	57.60	21.7	27,260	0.08%
2021/10/29	17	57.73	8	57.96	58.10	9	27,334	0.03%
2021/10/28	9	58.13	1	58.10	58.10	8	27,308	0.03%
2021/10/27	2	58.70	2	58.40	58.70	0	27,635	0.00%
2021/10/26	5	58.88	117	59.01	59.10	-112	27,866	-0.40%	大賣/鉅額交易
2021/10/25	103	58.10	7.3	58.41	58.40	95.7	28,078	0.34%	大買/
2021/10/22	27	58.23	0	0.00	58.30	27	29,110	0.09%
2021/10/21	22	58.67	20	58.83	58.70	2	29,638	0.01%
2021/10/20	63	58.69	10	58.65	58.30	53	30,673	0.17%
2021/10/19	0	0.00	21.8	58.78	58.40	-21.8	31,486	-0.07%
2021/10/18	13	59.05	58	58.97	58.70	-45	32,501	-0.14%
2021/10/15	5.6	57.57	75.5	58.03	58.30	-70	32,787	-0.21%
2021/10/14	22	56.61	15.3	56.65	56.60	6.8	33,317	0.02%
2021/10/13	98	56.36	3.5	56.66	56.20	94.5	33,994	0.28%
2021/10/12	41	55.97	4	55.90	56.40	37	34,767	0.11%
2021/10/08	46	57.02	14	57.06	57.10	32	35,161	0.09%
2021/10/07	6.1	57.28	5	57.40	57.10	1.1	35,822	0.00%
2021/10/06	6.7	56.53	14	57.06	57.10	-7.3	36,388	-0.02%
2021/10/05	29.4	55.72	2	55.90	56.40	27.4	37,311	0.07%
2021/10/04	4	56.45	2	56.55	56.60	2	37,369	0.01%
2021/10/01	30.1	56.81	8.1	56.98	56.90	22	37,567	0.06%
2021/09/30	21.6	57.63	25	57.88	57.90	-3.4	37,394	-0.01%
2021/09/29	37.4	57.63	8	57.83	58.00	29.4	37,382	0.08%
2021/09/28	7.1	58.43	13	58.84	59.00	-6	37,072	-0.02%
2021/09/27	5.2	58.12	31	58.63	58.70	-25.8	36,833	-0.07%
2021/09/24	19	57.76	30	57.74	57.80	-11	36,647	-0.03%
2021/09/23	8.7	57.29	24	57.37	57.50	-15.3	36,726	-0.04%
2021/09/22	155.6	56.69	76	56.58	56.80	79.6	36,863	0.22%	大買/
2021/09/17	30	59.12	11.8	59.32	58.90	18.2	35,916	0.05%
2021/09/16	8	59.85	17	59.85	59.70	-9	35,754	-0.03%
2021/09/15	13	59.50	4.3	59.59	59.50	8.7	35,725	0.02%
2021/09/14	34.8	60.27	11.5	60.01	59.80	23.3	36,050	0.06%
2021/09/13	33.2	59.95	42.4	60.00	59.90	-9.2	35,934	-0.03%
2021/09/10	0	0.00	9.1	59.18	59.20	-9.1	36,179	-0.03%
2021/09/09	9	58.07	8.4	58.39	58.70	0.6	36,410	0.00%
2021/09/08	34.5	58.32	68	58.50	58.50	-33.5	36,458	-0.09%
2021/09/07	36	59.21	46.3	59.10	59.20	-10.3	36,413	-0.03%
2021/09/06	3	59.37	90.1	59.31	59.20	-87.1	36,440	-0.24%
2021/09/03	27	59.09	98.1	59.26	59.60	-71.1	36,509	-0.19%
2021/09/02	24	58.60	115	58.52	58.70	-91	36,261	-0.25%	大賣/
2021/09/01	61	59.28	12	59.35	59.20	49	36,128	0.14%
2021/08/31	32	59.46	68.1	59.27	59.60	-36.1	35,983	-0.10%
2021/08/30	17.1	58.99	115.3	59.05	59.50	-98.2	35,573	-0.28%	大賣/
2021/08/27	83.7	56.65	67.7	57.30	57.70	16	34,791	0.05%
2021/08/26	6.1	55.70	63	55.69	56.00	-56.9	34,212	-0.17%
2021/08/25	7.1	55.73	7	55.84	56.00	0.1	34,213	0.00%
2021/08/24	6	55.30	7.2	55.60	55.80	-1.2	34,194	0.00%
2021/08/23	17	54.88	32	54.95	55.10	-15	34,292	-0.04%
2021/08/20	11.2	53.57	3	53.97	53.70	8.2	34,591	0.02%
2021/08/19	5	54.00	4	54.13	53.80	1	35,416	0.00%
2021/08/18	81	54.25	3	54.23	54.40	78	35,187	0.22%
2021/08/17	20	54.39	8	54.68	54.70	12	35,285	0.03%
2021/08/16	32.5	53.82	8	54.40	54.30	24.5	35,474	0.07%
2021/08/13	54.1	55.02	7	55.39	55.00	47.1	36,182	0.13%
2021/08/12	0.1	56.00	8	56.04	56.00	-7.9	36,421	-0.02%
2021/08/11	38.1	55.91	63.2	56.00	56.00	-25.1	37,296	-0.07%
2021/08/10	14.1	55.17	4	55.05	54.90	10.1	37,950	0.03%
2021/08/09	5	54.88	4	55.18	55.20	1	38,888	0.00%
2021/08/06	2.1	54.97	5.6	55.29	55.10	-3.5	39,246	-0.01%
2021/08/05	13.7	55.33	4	55.30	55.20	9.7	40,324	0.02%
2021/08/04	18	55.18	2.9	55.36	55.20	15.1	42,419	0.04%
2021/08/03	5	55.16	30.2	55.35	55.40	-25.2	44,489	-0.06%
2021/08/02	15	54.77	16	55.33	55.80	-1	45,914	0.00%
2021/07/30	38.5	54.35	27	54.11	54.30	11.5	46,113	0.02%
2021/07/29	38.1	54.41	12	54.33	54.80	26.1	46,829	0.06%
2021/07/28	57.3	53.65	79	53.68	53.80	-21.7	47,764	-0.05%
2021/07/27	154.1	55.33	119	55.11	55.00	35.1	47,571	0.07%	大買/大賣/
2021/07/26	90.1	56.83	8	56.95	56.20	82.1	48,078	0.17%
2021/07/23	36	60.11	105.2	60.06	60.30	-69.2	47,224	-0.15%	大賣/
2021/07/22	21	59.50	112.6	59.77	60.10	-91.6	46,760	-0.20%	大賣/
2021/07/21	27	58.26	50	58.33	58.30	-23	46,106	-0.05%
2021/07/20	46.7	58.28	42	58.46	57.90	4.7	46,010	0.01%
2021/07/19	52.6	60.23	65.9	59.75	59.70	-13.3	45,057	-0.03%
2021/07/16	36	59.53	85.1	59.34	59.80	-49.1	44,842	-0.11%
2021/07/15	59.4	58.10	47.1	57.99	58.10	12.3	44,376	0.03%
2021/07/14	18.2	56.92	75.2	57.13	57.00	-57	44,314	-0.13%
2021/07/13	25	56.49	75.1	56.57	56.10	-50	44,523	-0.11%
2021/07/12	61.4	56.30	467.1	57.19	55.70	-405.7	44,050	-0.92%	大賣/鉅額交易
2021/07/09	15	53.75	0	0.00	53.80	15	43,356	0.03%
2021/07/08	84	54.39	11.6	54.47	54.40	72.4	43,206	0.17%
2021/07/07	21	53.81	4	53.93	54.00	17	43,295	0.04%
2021/07/06	6	54.28	67.2	54.23	54.10	-61.2	43,898	-0.14%
2021/07/05	10	54.16	54.2	54.29	54.20	-44.2	44,023	-0.10%
2021/07/02	1	53.90	36.4	54.16	53.90	-35.4	44,053	-0.08%
2021/07/01	0.4	54.00	27.1	53.92	53.90	-26.7	44,129	-0.06%
2021/06/30	21	53.96	10.3	53.92	53.90	10.7	44,225	0.02%
2021/06/29	37	53.81	51.4	53.89	53.70	-14.4	44,258	-0.03%
2021/06/28	45	54.36	25	54.28	54.30	20	44,316	0.05%
2021/06/25	9.1	54.47	43.4	54.31	54.30	-34.4	44,617	-0.08%
2021/06/24	47	53.68	65	53.61	53.80	-18	44,881	-0.04%
2021/06/23	116	53.31	49.2	53.74	54.10	66.8	45,398	0.15%	大買/
2021/06/22	1	52.40	20.6	52.60	52.60	-19.6	45,248	-0.04%
2021/06/21	214.3	52.10	6	52.02	52.00	208.3	45,507	0.46%	大買/鉅額交易
2021/06/18	42.3	53.50	113	53.54	53.60	-70.7	45,701	-0.15%	大賣/
2021/06/17	25.1	53.85	4.1	53.78	54.00	21	45,680	0.05%
2021/06/16	3	54.03	14	54.21	54.30	-11	46,507	-0.02%
2021/06/15	7	54.37	5.7	54.39	54.30	1.3	46,545	0.00%
2021/06/11	46	54.63	16	54.66	54.50	30	46,897	0.06%
2021/06/10	1	54.50	16	54.54	54.70	-15	46,959	-0.03%
2021/06/09	39	53.98	17.6	54.13	54.30	21.4	47,718	0.04%
2021/06/08	19	54.74	16	55.11	54.80	3	48,075	0.01%
2021/06/07	15.1	54.42	34.3	54.51	54.70	-19.2	49,977	-0.04%
2021/06/04	52.2	55.02	5	55.00	55.00	47.2	50,528	0.09%
2021/06/03	58	55.90	12.1	56.02	55.80	45.9	51,515	0.09%
2021/06/02	34	55.94	27.6	56.06	56.30	6.4	51,779	0.01%
2021/06/01	8	56.03	15	55.90	55.80	-7	51,618	-0.01%
2021/05/31	7.1	55.83	96	56.14	55.90	-89	51,771	-0.17%
2021/05/28	51	55.44	128.4	55.33	55.50	-77.4	51,748	-0.15%	大賣/
2021/05/27	68.1	53.35	198.2	53.68	54.40	-130.1	51,388	-0.25%	大賣/鉅額交易
2021/05/26	13	54.00	19.1	54.21	54.40	-6.1	51,390	-0.01%
2021/05/25	11.2	54.26	169.4	54.50	54.30	-158.2	52,113	-0.30%	大賣/鉅額交易
2021/05/24	44	53.64	174	53.35	53.90	-130	52,112	-0.25%	大賣/鉅額交易
2021/05/21	67	54.26	138	55.16	54.20	-71	52,164	-0.14%	大賣/
2021/05/20	65	53.62	36	53.80	53.30	29	51,138	0.06%
2021/05/19	59.2	53.94	137	54.11	54.30	-77.8	50,805	-0.15%	大賣/
2021/05/18	126.3	53.31	91.3	53.07	53.50	35	50,042	0.07%	大買/
2021/05/17	118.2	49.39	80.8	49.70	48.65	37.4	49,415	0.08%	大買/
2021/05/14	240.1	51.72	139	51.56	51.50	101.1	48,429	0.21%	大買/大賣/鉅額交易
2021/05/13	82.4	51.31	54	51.26	51.10	28.4	47,837	0.06%
2021/05/12	180.1	53.73	119	52.74	52.30	61.1	46,707	0.13%	大買/大賣/
2021/05/11	326.1	57.13	95	57.10	56.60	231.1	44,799	0.52%	大買/鉅額交易
2021/05/10	99.4	57.57	428.6	56.63	58.20	-329.2	42,722	-0.77%	大賣/鉅額交易
2021/05/07	4	55.05	146.7	55.23	55.10	-142.7	41,585	-0.34%	大賣/鉅額交易
2021/05/06	38	54.65	85.5	54.90	54.40	-47.5	41,421	-0.11%
2021/05/05	46.4	54.08	199.4	53.63	53.60	-153	40,596	-0.38%	大賣/鉅額交易
2021/05/04	116	52.03	191.8	51.67	51.70	-75.8	39,590	-0.19%	大買/大賣/
2021/05/03	204.5	53.11	94.1	53.55	52.60	110.4	38,914	0.28%	大買/鉅額交易
2021/04/29	38.5	52.57	34	52.55	52.30	4.5	38,083	0.01%
2021/04/28	142.1	53.31	45	52.97	53.00	97.1	37,858	0.26%	大買/
2021/04/27	13.3	52.32	39.7	52.60	52.90	-26.4	37,854	-0.07%
2021/04/26	54.1	51.99	86.6	51.95	52.10	-32.5	37,332	-0.09%
2021/04/23	12	50.78	41	50.68	50.90	-29	37,028	-0.08%
2021/04/22	48.1	50.82	73.1	51.11	50.70	-25	37,188	-0.07%
2021/04/21	69.2	50.64	20.1	50.80	50.90	49.1	36,739	0.13%
2021/04/20	36.3	51.04	48.4	51.31	51.40	-12.1	36,446	-0.03%
2021/04/19	40	50.83	79.1	51.18	51.60	-39.1	36,139	-0.11%
2021/04/16	25	49.50	5	49.71	49.85	20	35,728	0.06%
2021/04/15	32	49.47	69.1	49.52	49.80	-37.1	36,111	-0.10%
2021/04/14	236	48.43	8	48.60	48.55	228	35,836	0.64%	大買/鉅額交易
2021/04/13	122.5	49.08	74	49.34	49.00	48.5	35,813	0.14%	大買/
2021/04/12	75.4	48.76	43	48.76	48.80	32.4	35,490	0.09%
2021/04/09	38.2	47.28	8	47.22	47.25	30.2	34,922	0.09%
2021/04/08	28.1	47.60	170.2	47.72	47.65	-142.1	34,974	-0.41%	大賣/鉅額交易
2021/04/07	19.3	47.72	117.4	47.65	48.00	-98.1	35,423	-0.28%	大賣/
2021/04/06	142	48.18	23	47.97	48.00	119	35,289	0.34%	大買/鉅額交易
2021/04/01	116.1	47.91	53.7	48.17	47.95	62.4	35,054	0.18%	大買/
2021/03/31	4	47.91	97.1	48.03	47.95	-93.1	34,785	-0.27%
2021/03/30	22	47.60	52	47.83	48.00	-30	34,421	-0.09%
2021/03/29	89	47.91	65.5	48.04	48.00	23.5	34,025	0.07%
2021/03/26	218	47.20	93.2	47.47	47.60	124.8	33,554	0.37%	大買/鉅額交易
2021/03/25	19	46.84	33.4	46.74	46.85	-14.4	32,936	-0.04%
2021/03/24	11	46.37	19.6	46.47	46.50	-8.6	32,734	-0.03%
2021/03/23	131	46.52	256	46.67	46.80	-125	32,299	-0.39%	大買/大賣/鉅額交易
2021/03/22	5.1	45.03	97.2	44.92	45.60	-92.1	31,355	-0.29%
2021/03/19	87.1	44.91	17	44.83	44.60	70.1	31,210	0.22%
2021/03/18	15.3	45.66	23	45.74	45.45	-7.7	30,492	-0.03%
2021/03/17	68.1	45.87	50	45.82	45.80	18.1	30,786	0.06%
2021/03/16	49.4	46.44	60	46.36	46.45	-10.6	30,652	-0.03%
2021/03/15	25	46.82	81.4	46.71	46.70	-56.4	30,476	-0.19%
2021/03/12	47	45.76	252	45.95	45.90	-205	29,745	-0.69%	大賣/鉅額交易
2021/03/11	195	46.16	479.5	46.20	45.75	-284.5	29,369	-0.97%	大買/大賣/鉅額交易
2021/03/10	91	44.44	52	44.51	44.55	39	27,637	0.14%
2021/03/09	92	43.83	204.6	43.98	44.30	-112.6	27,111	-0.42%	大賣/鉅額交易
2021/03/08	26	42.95	64.4	42.94	42.90	-38.4	26,040	-0.15%
2021/03/05	10.4	42.28	13	42.44	42.55	-2.7	25,732	-0.01%
2021/03/04	40	42.10	13.6	42.44	42.35	26.4	26,329	0.10%
2021/03/03	0	0.00	99	42.58	42.55	-99	26,140	-0.38%
2021/03/02	73	42.25	6	42.48	41.90	67	25,848	0.26%
2021/02/26	141.1	42.66	8.1	42.97	41.95	133	25,574	0.52%	大買/鉅額交易
2021/02/25	29	43.31	75.8	43.39	43.60	-46.8	24,484	-0.19%
2021/02/24	13	42.80	32.6	42.92	42.65	-19.6	23,685	-0.08%
2021/02/23	44.5	42.66	92.2	42.40	42.70	-47.7	23,411	-0.20%
2021/02/22	10	41.93	23.3	42.03	42.05	-13.3	23,044	-0.06%
2021/02/19	41	41.85	15	41.89	41.85	26	23,212	0.11%
2021/02/18	32.2	42.22	42	42.25	42.20	-9.8	23,510	-0.04%
2021/02/17	39.1	41.89	65.2	41.70	41.95	-26.1	23,256	-0.11%
2021/02/05	19	40.58	32	40.64	40.60	-13	22,569	-0.06%
2021/02/04	2	40.40	12.7	40.65	40.70	-10.7	22,690	-0.05%
2021/02/03	17	40.35	13.1	40.35	40.30	3.9	23,248	0.02%
2021/02/02	8	40.27	19	40.22	40.30	-11	23,781	-0.05%
2021/02/01	36	39.99	28	39.95	39.90	8	23,619	0.03%
2021/01/29	76	39.98	20.4	40.10	39.90	55.6	23,454	0.24%
2021/01/28	51.1	40.16	4	40.29	40.10	47.1	23,051	0.20%
2021/01/27	11.1	40.53	0.3	40.78	40.50	10.8	22,758	0.05%
2021/01/26	13	40.59	7	40.79	40.50	6	22,636	0.03%
2021/01/25	23	40.88	4	40.71	41.00	19	22,281	0.09%
2021/01/22	54	40.60	13	40.63	40.55	41	22,278	0.18%
2021/01/21	20	40.78	46.3	40.72	40.65	-26.3	22,163	-0.12%
2021/01/20	56	40.96	42	40.96	40.65	14	22,023	0.06%
2021/01/19	9	41.38	7	41.45	41.35	2	21,456	0.01%
2021/01/18	46	41.31	91	41.25	41.20	-45	21,418	-0.21%
2021/01/15	60	41.97	11	42.08	41.80	49	21,144	0.23%
2021/01/14	17	42.32	9	42.41	42.50	8	20,941	0.04%
2021/01/13	13	42.39	42	42.32	42.40	-29	20,773	-0.14%
2021/01/12	42	42.64	31	42.43	42.30	11	20,539	0.05%
2021/01/11	56	42.50	50.7	42.84	42.60	5.3	20,111	0.03%
2021/01/08	112	42.20	62	42.41	42.85	50	19,630	0.25%	大買/
2021/01/07	20	41.69	50.5	41.75	41.90	-30.5	19,033	-0.16%
2021/01/06	50	41.78	16.2	41.78	41.55	33.8	18,772	0.18%
2021/01/05	2	41.95	11	42.11	42.10	-9	18,538	-0.05%
2021/01/04	10	41.86	112	42.05	42.05	-102	18,450	-0.55%	大賣/鉅額交易
2020/12/31	14	42.38	53	42.31	42.25	-39	18,361	-0.21%
2020/12/30	10	41.75	88.3	41.96	42.20	-78.3	18,042	-0.43%
2020/12/29	22.9	41.34	21	41.35	41.35	1.9	17,439	0.01%
2020/12/28	6.6	41.16	7	41.24	41.30	-0.4	17,426	0.00%
2020/12/25	2	41.03	10	41.14	41.15	-8	17,445	-0.05%
2020/12/24	7	41.00	14	41.09	41.00	-7	17,480	-0.04%
2020/12/23	12	40.98	2	40.95	40.95	10	17,482	0.06%
2020/12/22	6	41.23	12	41.35	41.05	-6	17,563	-0.03%
2020/12/21	11.2	41.25	37	41.21	41.55	-25.8	17,838	-0.14%
2020/12/18	8	41.13	5	41.13	41.20	3	17,909	0.02%
2020/12/17	21	41.27	5	41.35	41.35	16	17,886	0.09%
2020/12/16	1	41.30	55.4	41.37	41.55	-54.4	18,034	-0.30%
2020/12/15	42	41.06	2	41.05	41.10	40	18,107	0.22%
2020/12/14	46	41.94	13.6	41.81	41.80	32.4	18,052	0.18%
2020/12/11	47	41.95	62	41.96	41.95	-15	17,874	-0.08%
2020/12/10	0	0.00	21.2	41.30	41.45	-21.2	17,252	-0.12%
2020/12/09	2	40.80	34	40.79	41.00	-32	16,918	-0.19%
2020/12/08	15	40.46	24.6	40.58	40.95	-9.6	16,800	-0.06%
2020/12/07	52.5	40.70	51	40.80	40.95	1.5	16,625	0.01%
2020/12/04	32.1	40.38	10.1	40.68	40.75	22	16,401	0.13%
2020/12/03	25.2	40.40	1	40.35	40.30	24.2	16,082	0.15%
2020/12/02	23	40.53	3.6	40.61	40.50	19.4	15,847	0.12%
2020/12/01	70	40.51	5.2	40.63	40.70	64.8	15,754	0.41%
2020/11/30	141	40.92	12	41.16	40.40	129	15,706	0.82%	大買/鉅額交易
2020/11/27	4	41.38	12	41.40	41.35	-8	15,118	-0.05%
2020/11/26	14	41.41	501	41.50	41.50	-487	15,129	-3.22%	大賣/鉅額交易
2020/11/25	7.4	41.66	58	41.57	41.45	-50.6	15,243	-0.33%
2020/11/24	66	41.64	10	41.60	41.50	56	15,216	0.37%
2020/11/23	38	41.65	41	41.67	41.70	-3	15,219	-0.02%
2020/11/20	39.3	41.10	6	41.26	41.30	33.3	15,158	0.22%
2020/11/19	13	41.48	2.2	41.64	41.50	10.8	15,078	0.07%
2020/11/18	24	41.66	40	41.74	41.80	-16	14,889	-0.11%
2020/11/17	621.6	41.33	52.9	41.31	41.50	568.7	14,523	3.92%	大買/鉅額交易
2020/11/16	4.3	40.80	16.2	40.92	40.95	-11.9	14,234	-0.08%
2020/11/13	18.2	40.48	5	40.47	40.55	13.2	14,240	0.09%
2020/11/12	23	40.57	83	40.40	40.55	-60	14,160	-0.42%
2020/11/11	0	0.00	84.1	41.00	41.25	-84.1	13,958	-0.60%
2020/11/10	6.5	40.26	140	40.30	40.40	-133.5	13,287	-1.00%	大賣/鉅額交易
2020/11/09	2	39.55	23.1	39.55	39.60	-21.1	12,736	-0.17%
2020/11/06	0	0.00	8	39.28	39.30	-8	12,766	-0.06%
2020/11/05	101	39.00	4	39.15	39.20	97	12,944	0.75%	大買/
2020/11/04	10	38.85	24	39.04	39.15	-14	13,025	-0.11%
2020/11/03	0	0.00	28	38.82	38.90	-28	12,916	-0.22%
2020/11/02	3	38.55	2	38.48	38.65	1	12,939	0.01%
2020/10/30	4	38.16	2	38.48	38.40	2	12,953	0.02%
2020/10/29	49	38.18	0	0.00	38.15	49	12,795	0.38%
2020/10/28	17	38.46	6.5	38.48	38.60	10.5	12,906	0.08%
2020/10/27	60.9	38.68	11	38.70	38.60	49.9	13,093	0.38%
2020/10/26	50	38.88	15	38.79	38.95	35	13,285	0.26%
2020/10/23	0	0.00	6	38.40	38.60	-6	13,364	-0.04%
2020/10/22	17	38.47	4.9	38.55	38.50	12.1	13,557	0.09%
2020/10/21	9	38.37	0.2	38.50	38.40	8.8	13,560	0.07%
2020/10/20	10	38.39	0	0.00	38.45	10	13,633	0.07%
2020/10/19	3	38.40	1	38.55	38.40	2	13,674	0.01%
2020/10/16	10	38.20	0	0.00	38.15	10	13,761	0.07%
2020/10/15	30	38.31	3	38.43	38.20	27	13,918	0.19%
2020/10/14	14	38.67	3	38.70	38.60	11	13,826	0.08%
2020/10/13	8	38.46	8	38.43	38.45	0	13,800	0.00%
2020/10/12	6	38.44	8	38.61	38.60	-2	13,841	-0.01%
2020/10/08	8.5	38.45	0	0.00	38.45	8.5	13,875	0.06%
2020/10/07	3	38.63	3	38.70	38.60	0	13,829	0.00%
2020/10/06	3	38.72	0	0.00	38.65	3	13,931	0.02%
2020/10/05	18	38.47	0	0.00	38.45	18	14,007	0.13%
2020/09/30	6	38.65	7	38.80	38.60	-1	14,128	-0.01%
2020/09/29	8	38.66	6	38.71	38.70	2	14,196	0.01%
2020/09/28	2	38.43	13	38.33	38.55	-11	14,372	-0.08%
2020/09/25	11	38.10	18	38.17	38.10	-7	14,579	-0.05%
2020/09/24	42	38.21	2	38.20	38.00	40	14,574	0.27%
2020/09/23	14	38.79	17	38.75	39.00	-3	14,327	-0.02%
2020/09/22	50	38.92	33	38.87	39.00	17	14,432	0.12%
2020/09/21	56	39.24	3	39.30	39.10	53	14,877	0.36%
2020/09/18	17	39.54	23	39.70	39.50	-6	14,881	-0.04%
2020/09/17	30	39.80	9	39.71	39.65	21	14,810	0.14%
2020/09/16	0	0.00	10	40.17	40.20	-10	14,831	-0.07%
2020/09/15	3	40.00	13	40.04	40.10	-10	14,830	-0.07%
2020/09/14	2	39.90	21	39.98	40.10	-19	14,989	-0.13%
2020/09/11	8.4	39.83	8	39.82	39.90	0.4	15,115	0.00%
2020/09/10	7	39.66	4	39.63	39.75	3	15,285	0.02%
2020/09/09	15	39.18	0	0.00	39.45	15	15,487	0.10%
2020/09/08	5	39.40	1	39.45	39.55	4	15,642	0.03%
2020/09/07	15	39.44	1	39.50	39.35	14	15,853	0.09%
2020/09/04	17	39.45	31	39.55	39.45	-14	16,308	-0.09%
2020/09/03	10	39.76	4	39.93	39.85	6	16,380	0.04%
2020/09/02	69	39.66	1	39.50	39.55	68	16,465	0.41%
2020/09/01	7	39.72	0	0.00	39.85	7	16,564	0.04%
2020/08/31	5	39.85	0	0.00	39.85	5	16,599	0.03%
2020/08/28	19.3	39.93	14.3	39.96	39.95	5	16,722	0.03%
2020/08/27	28	40.18	14	40.31	40.00	14	17,168	0.08%
2020/08/26	9	40.24	1	40.55	40.55	8	17,279	0.05%
2020/08/25	7	40.45	10	40.39	40.50	-3	17,329	-0.02%
2020/08/24	18	39.94	0	0.00	39.90	18	17,594	0.10%
2020/08/21	11	39.83	0	0.00	39.85	11	17,819	0.06%
2020/08/20	30.4	39.80	19	40.01	39.80	11.4	17,855	0.06%
2020/08/19	10	40.75	33	40.82	40.55	-23	17,898	-0.13%
2020/08/18	1	40.50	27	40.51	40.60	-26	17,722	-0.15%
2020/08/17	0	0.00	12.2	40.62	40.70	-12.2	17,842	-0.07%
2020/08/14	8.4	40.29	2	40.35	40.30	6.4	17,866	0.04%
2020/08/13	2	40.45	19	40.54	40.70	-17	17,963	-0.09%
2020/08/12	0	0.00	90	40.24	40.45	-90	17,944	-0.50%
2020/08/11	124	40.00	12.6	40.00	39.95	111.4	17,791	0.63%	大買/鉅額交易
2020/08/10	10	40.39	21	40.35	40.45	-11	17,663	-0.06%
2020/08/07	22	39.92	1	40.05	39.85	21	17,607	0.12%
2020/08/06	7.3	40.15	1.2	39.99	40.20	6.1	17,597	0.03%
2020/08/05	5	39.84	4	39.86	39.85	1	17,608	0.01%
2020/08/04	4.5	39.65	11	39.67	39.80	-6.5	17,688	-0.04%
2020/08/03	31	39.31	37	39.27	39.25	-6	17,735	-0.03%
2020/07/31	37	39.70	12	39.73	39.60	25	17,563	0.14%
2020/07/30	30	40.03	0	40.10	40.10	30	17,425	0.17%
2020/07/29	28	40.25	6.1	40.22	40.10	21.9	17,321	0.13%
2020/07/28	48	39.79	16	39.71	39.65	32	17,566	0.18%
2020/07/27	26	40.23	1	40.00	39.75	25	17,939	0.14%
2020/07/24	6	40.16	6	40.21	40.10	0	18,009	0.00%
2020/07/23	2	40.40	2	40.35	40.35	0	17,974	0.00%
2020/07/22	8	40.60	6	40.68	40.65	2	18,028	0.01%
2020/07/21	4	40.55	1	40.45	40.40	3	17,927	0.02%
2020/07/20	3	40.43	14	40.49	40.40	-11	17,759	-0.06%
2020/07/17	12	40.58	7	40.54	40.50	5	17,823	0.03%
2020/07/16	4	40.68	14.3	40.70	40.55	-10.3	17,975	-0.06%
2020/07/15	11	40.76	16	40.78	40.65	-5	17,924	-0.03%
2020/07/14	2	40.70	2	40.75	40.70	0	18,075	0.00%
2020/07/13	3.2	40.76	13	40.69	40.95	-9.8	18,211	-0.05%
2020/07/10	4.4	40.35	5	40.45	40.25	-0.6	18,277	0.00%
2020/07/09	22.1	40.81	3.8	40.96	40.60	18.2	18,417	0.10%
2020/07/08	107.5	40.85	6	40.85	40.95	101.5	18,388	0.55%	大買/鉅額交易
2020/07/07	4	41.20	62	41.22	40.95	-58	18,681	-0.31%
2020/07/06	5	41.00	50	40.93	41.25	-45	18,613	-0.24%
2020/07/03	11	40.52	123.1	40.52	40.75	-112.1	18,579	-0.60%	大賣/鉅額交易
2020/07/02	106.5	40.35	20	40.40	40.30	86.5	18,729	0.46%	大買/
2020/07/01	56	40.31	11	40.33	40.35	45	18,993	0.24%
2020/06/30	47.5	41.92	41	41.93	41.85	6.5	18,782	0.03%
2020/06/29	26.5	41.90	20.1	41.94	41.90	6.4	18,456	0.03%
2020/06/24	5	42.22	18	42.29	42.20	-13	18,341	-0.07%
2020/06/23	2.4	42.16	9	42.24	42.30	-6.6	18,481	-0.04%
2020/06/22	1	42.00	48	42.03	42.10	-47	18,405	-0.26%
2020/06/19	0	0.00	0.3	42.00	42.10	-0.3	18,574	0.00%
2020/06/18	4.5	41.97	14	42.08	42.15	-9.5	18,626	-0.05%
2020/06/17	4	42.11	45	42.10	42.20	-41	18,642	-0.22%
2020/06/16	1	41.90	66.1	41.71	41.90	-65.1	19,027	-0.34%
2020/06/15	8	40.87	15	41.22	40.90	-7	19,490	-0.04%
2020/06/12	45	40.57	13.5	40.49	40.70	31.5	19,726	0.16%
2020/06/11	98	41.29	20.1	41.59	41.00	77.9	20,145	0.39%
2020/06/10	6	42.28	44	42.10	42.35	-38	20,108	-0.19%
2020/06/09	7	41.95	9	42.01	42.00	-2	20,714	-0.01%
2020/06/08	2.5	41.79	100	41.90	41.90	-97.5	21,246	-0.46%
2020/06/05	19	41.42	30.5	41.59	41.60	-11.5	21,311	-0.05%
2020/06/04	8	41.56	62	41.49	41.55	-54	21,536	-0.25%
2020/06/03	11	40.79	119.4	41.05	41.40	-108.4	21,897	-0.49%	大賣/鉅額交易
2020/06/02	14	40.34	25	40.40	40.35	-11	21,748	-0.05%
2020/06/01	19	40.26	41	40.33	40.25	-22	21,626	-0.10%
2020/05/29	28	39.61	13	39.84	40.05	15	21,638	0.07%
2020/05/28	35	39.73	9	40.05	39.50	26	21,492	0.12%
2020/05/27	8	40.09	45	40.10	40.15	-37	21,928	-0.17%
2020/05/26	5	39.90	50	39.92	39.90	-45	22,372	-0.20%
2020/05/25	27	39.08	3	38.98	39.15	24	22,190	0.11%
2020/05/22	58	39.44	7	39.51	39.25	51	22,264	0.23%
2020/05/21	25	39.85	14	39.86	39.95	11	22,347	0.05%
2020/05/20	1	39.65	21	39.68	39.65	-20	22,296	-0.09%
2020/05/19	2	39.50	5	39.45	39.45	-3	22,238	-0.01%
2020/05/18	7	39.00	10.1	39.10	39.00	-3.1	22,156	-0.01%
2020/05/15	36.4	39.14	2.2	39.23	39.05	34.2	22,160	0.15%
2020/05/14	25	39.23	55.6	39.24	39.15	-30.6	22,118	-0.14%
2020/05/13	13	39.41	2	39.45	39.55	11	22,045	0.05%
2020/05/12	16	39.39	9	39.58	39.60	7	22,039	0.03%
2020/05/11	30	39.66	90	39.79	39.60	-60	22,106	-0.27%
2020/05/08	1	39.20	6	39.30	39.25	-5	22,176	-0.02%
2020/05/07	4	38.86	6	39.13	38.85	-2	22,167	-0.01%
2020/05/06	37.1	38.70	43	38.77	38.80	-5.9	22,195	-0.03%
2020/05/05	22	39.14	27	39.01	38.90	-5	22,223	-0.02%
2020/05/04	166	38.81	8	38.98	38.80	158	22,279	0.71%	大買/鉅額交易
2020/04/30	15	39.79	95.1	39.65	39.90	-80.1	22,046	-0.36%
2020/04/29	7	38.34	101	38.56	38.45	-94	21,797	-0.43%	大賣/
2020/04/28	20.8	38.04	2	38.10	38.00	18.8	21,841	0.09%
2020/04/27	3	37.48	75	37.81	38.00	-72	22,663	-0.32%
2020/04/24	14	37.10	0	0.00	37.05	14	22,655	0.06%
2020/04/23	41	37.20	8.1	37.41	37.25	32.9	22,786	0.14%
2020/04/22	12	36.83	3	36.86	37.20	9	22,804	0.04%
2020/04/21	118.1	37.45	22.1	37.63	37.00	96	22,784	0.42%	大買/
2020/04/20	13	38.03	39	38.20	38.00	-26	22,772	-0.11%
2020/04/17	34.5	38.42	30	38.37	38.20	4.5	23,025	0.02%
2020/04/16	19	37.74	10.1	37.75	37.80	8.9	22,915	0.04%
2020/04/15	19	38.16	27	38.20	38.30	-8	22,791	-0.04%
2020/04/14	41	37.81	27	37.88	38.00	14	22,766	0.06%
2020/04/13	97	37.62	6	37.43	37.40	91	22,579	0.40%
2020/04/10	44	37.37	123	37.20	37.80	-79	22,597	-0.35%	大賣/
2020/04/09	22	36.18	55	36.17	36.20	-33	22,305	-0.15%
2020/04/08	11	35.57	43.1	35.66	35.75	-32.1	22,189	-0.14%
2020/04/07	31	35.19	16.1	35.28	35.35	14.9	21,984	0.07%
2020/04/06	124	35.11	67	35.12	35.05	57	21,787	0.26%	大買/
2020/04/01	15.2	35.36	1	35.45	35.25	14.2	21,471	0.07%
2020/03/31	25	35.53	13	35.56	35.30	12	21,392	0.06%
2020/03/30	21.1	35.21	18.9	35.56	35.80	2.2	21,116	0.01%
2020/03/27	50.9	35.87	38	35.89	35.80	12.9	20,967	0.06%
2020/03/26	35	35.28	11	35.30	35.25	24	20,711	0.12%
2020/03/25	30	35.44	22	35.50	35.30	8	20,728	0.04%
2020/03/24	10	35.12	52	35.11	34.65	-42	20,552	-0.20%
2020/03/23	19	34.22	38	34.47	34.15	-19	20,477	-0.09%
2020/03/20	52	35.00	39.4	35.15	35.10	12.6	20,413	0.06%
2020/03/19	51.2	33.94	194.2	34.04	34.00	-143	19,997	-0.72%	大賣/鉅額交易
2020/03/18	78	34.87	7.3	34.80	34.65	70.7	19,782	0.36%
2020/03/17	64.9	35.00	57	35.08	35.00	7.9	19,559	0.04%
2020/03/16	70	36.01	35	36.06	35.80	35	19,289	0.18%
2020/03/13	88	35.59	113.8	36.25	37.00	-25.8	18,926	-0.14%	大賣/
2020/03/12	127.6	37.74	22	37.73	37.50	105.6	18,171	0.58%	大買/鉅額交易
2020/03/11	75	38.85	20	38.80	38.60	55	17,595	0.31%
2020/03/10	46	39.09	34	39.00	39.00	12	17,509	0.07%
2020/03/09	141	38.65	4	38.65	38.55	137	17,666	0.78%	大買/鉅額交易
2020/03/06	116	39.55	0	0.00	39.50	116	16,962	0.68%	大買/鉅額交易
2020/03/05	12.1	40.10	15	40.11	40.15	-2.9	16,604	-0.02%
2020/03/04	14	39.79	1	39.75	39.75	13	16,734	0.08%
2020/03/03	75	39.86	14	39.91	39.80	61	16,625	0.37%
2020/03/02	119	39.37	60	39.41	39.50	59	16,401	0.36%	大買/
2020/02/27	179	40.18	5	40.35	40.05	174	16,358	1.06%	大買/鉅額交易
2020/02/26	53	40.52	215	40.65	40.65	-162	15,944	-1.02%	大賣/鉅額交易
2020/02/25	36	40.68	7	40.66	40.70	29	15,823	0.18%
2020/02/24	65	40.85	8	41.00	40.85	57	15,822	0.36%
2020/02/21	11	41.36	6	41.36	41.30	5	15,705	0.03%
2020/02/20	18.1	41.62	1	41.80	41.60	17.1	15,756	0.11%
2020/02/19	2	41.68	20.1	41.69	41.75	-18.1	15,831	-0.11%
2020/02/18	12	41.21	22	41.27	41.50	-10	15,879	-0.06%
2020/02/17	35	41.35	10	41.43	41.40	25	15,918	0.16%
2020/02/14	5.4	41.59	10	41.60	41.65	-4.6	15,980	-0.03%
2020/02/13	9.6	41.67	3.5	41.63	41.60	6.1	16,248	0.04%
2020/02/12	39	41.93	38	41.90	41.80	1	16,482	0.01%
2020/02/11	7.2	41.65	54.9	41.55	41.65	-47.7	16,604	-0.29%
2020/02/10	53	40.71	14	40.78	40.90	39	17,085	0.23%
2020/02/07	9	41.01	23.6	41.05	41.05	-14.6	18,245	-0.08%
2020/02/06	14.5	41.28	46.1	41.30	41.50	-31.6	18,469	-0.17%
2020/02/05	12	40.77	18.5	40.69	40.95	-6.5	18,523	-0.03%
2020/02/04	46	40.67	49	40.72	40.70	-3	18,629	-0.02%
2020/02/03	68	39.89	196	39.85	40.20	-128	18,821	-0.68%	大賣/鉅額交易
2020/01/31	75	40.81	22	40.85	40.65	53	18,706	0.28%
2020/01/30	150	41.03	76.4	41.54	40.60	73.6	18,516	0.40%	大買/
2020/01/20	3	43.07	11	43.10	43.10	-8	17,715	-0.05%
2020/01/17	0	0.00	23	42.99	43.10	-23	17,677	-0.13%
2020/01/16	0.3	42.90	14.3	42.84	42.95	-14.1	17,637	-0.08%
2020/01/15	0.2	42.85	1	42.75	42.90	-0.8	17,693	0.00%
2020/01/14	37	42.99	31	42.81	42.85	6	17,768	0.03%
2020/01/13	38	42.77	46.7	42.70	42.85	-8.7	17,602	-0.05%
2020/01/10	10.4	42.02	3	42.03	42.05	7.4	17,528	0.04%
2020/01/09	1	41.95	4	41.98	42.00	-3	17,525	-0.02%
2020/01/08	61.2	41.89	9.4	41.87	41.80	51.8	17,684	0.29%
2020/01/07	15	42.19	3	42.23	42.20	12	17,626	0.07%
2020/01/06	18	42.34	4	42.38	42.25	14	17,702	0.08%
2020/01/03	6	42.63	10	42.74	42.80	-4	17,577	-0.02%
2020/01/02	16.9	42.67	3.9	42.60	42.55	13	17,567	0.07%
2019/12/31	6	42.59	11	42.65	42.55	-5	17,551	-0.03%
2019/12/30	4	42.59	4	42.64	42.70	0	17,595	0.00%
2019/12/27	2.2	42.65	1	42.65	42.70	1.2	17,644	0.01%
2019/12/26	4.6	42.62	6	42.62	42.65	-1.4	17,649	-0.01%
2019/12/25	2	42.60	8.7	42.67	42.60	-6.7	17,752	-0.04%
2019/12/24	0.1	42.70	3	42.72	42.65	-2.9	17,858	-0.02%
2019/12/23	13.1	42.68	0.5	42.80	42.80	12.6	17,963	0.07%
2019/12/20	11	42.65	0	0.00	42.80	11	17,985	0.06%
2019/12/19	10	42.79	32	42.75	42.70	-22	17,911	-0.12%
2019/12/18	7.1	42.78	86.5	42.87	43.00	-79.4	17,810	-0.45%
2019/12/17	9	42.79	14	42.74	42.95	-5	17,822	-0.03%
2019/12/16	31	42.93	58	42.91	42.90	-27	17,741	-0.15%
2019/12/13	110.4	42.84	80	42.80	42.90	30.4	17,562	0.17%	大買/
2019/12/12	36.1	42.51	69.1	42.58	42.45	-33	17,156	-0.19%
2019/12/11	28.5	42.12	79.6	42.20	42.40	-51	16,948	-0.30%
2019/12/10	24.8	41.53	25.1	41.63	41.70	-0.3	16,686	0.00%
2019/12/09	41	41.30	15.5	41.30	41.30	25.5	16,725	0.15%
2019/12/06	16.6	41.27	19.2	41.23	41.25	-2.5	16,803	-0.02%
2019/12/05	32.3	41.49	20.1	41.46	41.50	12.1	16,719	0.07%
2019/12/04	90.2	41.28	68.1	41.29	41.30	22	16,638	0.13%
2019/12/03	21	41.77	10	41.80	41.75	11	16,293	0.07%
2019/12/02	15	41.70	0.1	41.80	41.65	14.9	16,325	0.09%
2019/11/29	25.2	41.85	30	42.03	41.70	-4.8	16,305	-0.03%
2019/11/28	168.1	42.32	8	42.48	42.35	160.1	16,108	0.99%	大買/鉅額交易
2019/11/27	18	42.21	7	42.20	42.30	11	16,237	0.07%
2019/11/26	15	42.15	25	42.36	42.00	-10	16,257	-0.06%
2019/11/25	47.2	42.52	206	42.50	42.50	-158.8	15,681	-1.01%	大賣/鉅額交易
2019/11/22	2	42.00	8	42.15	42.40	-6	15,745	-0.04%
2019/11/21	23	41.98	1.7	42.01	42.05	21.3	15,785	0.14%
2019/11/20	12	42.28	10	42.21	42.30	2	15,725	0.01%
2019/11/19	7.4	42.57	32.3	42.61	42.70	-24.8	15,676	-0.16%
2019/11/18	23.3	42.73	12	42.70	42.75	11.3	15,622	0.07%
2019/11/15	0.4	42.55	33.2	42.48	42.55	-32.8	15,615	-0.21%
2019/11/14	10	42.22	20	42.18	42.15	-10	15,650	-0.06%
2019/11/13	7	42.46	1	42.65	42.35	6	16,314	0.04%
2019/11/12	14	42.87	22.2	42.95	42.80	-8.2	16,422	-0.05%
2019/11/11	33	42.45	26	42.41	42.25	7	16,218	0.04%
2019/11/08	37	43.02	61	42.69	42.70	-24	16,126	-0.15%
2019/11/07	79	43.34	70	43.18	42.90	9	15,987	0.06%
2019/11/06	302	42.59	186.1	42.79	43.00	115.9	15,346	0.76%	大買/大賣/鉅額交易
2019/11/05	15.1	41.33	58	41.27	41.45	-42.9	14,376	-0.30%
2019/11/04	15	40.90	20.4	40.59	40.95	-5.4	14,252	-0.04%
2019/11/01	33	40.23	12	40.25	40.10	21	14,271	0.15%
2019/10/31	52	40.65	5	40.80	40.30	47	14,303	0.33%
2019/10/30	38.3	40.92	10.1	41.00	40.85	28.3	14,093	0.20%
2019/10/29	0	0.00	2.5	41.13	41.15	-2.5	14,014	-0.02%
2019/10/28	7	41.01	1	41.10	41.00	6	13,915	0.04%
2019/10/25	12	41.02	6.8	41.16	41.00	5.2	13,828	0.04%
2019/10/24	2	40.95	6	40.98	41.15	-4	13,751	-0.03%
2019/10/23	8	41.09	29	41.02	40.95	-21	13,685	-0.15%
2019/10/22	4	41.50	32	41.38	41.50	-28	13,627	-0.21%
2019/10/21	8	41.21	20	41.26	41.30	-12	13,518	-0.09%
2019/10/18	6	41.03	2	41.00	41.30	4	13,581	0.03%
2019/10/17	3.6	40.91	2	41.23	41.30	1.6	13,439	0.01%
2019/10/16	5	40.80	60.3	40.85	41.10	-55.3	13,435	-0.41%
2019/10/15	9	40.60	0	0.00	40.55	9	13,414	0.07%
2019/10/14	50.1	40.77	0	0.00	40.65	50.1	13,459	0.37%
2019/10/09	2.4	40.55	29	40.53	40.55	-26.6	13,440	-0.20%
2019/10/08	12	40.65	16.9	40.76	40.50	-4.9	13,540	-0.04%
2019/10/07	49	40.59	0	0.00	40.40	49	13,502	0.36%
2019/10/04	0	0.00	1	40.55	40.60	-1	13,625	-0.01%
2019/10/03	56.4	40.36	26.2	40.39	40.30	30.2	13,615	0.22%
2019/10/02	3	40.97	0	0.00	40.90	3	13,633	0.02%
2019/10/01	22	41.38	142	41.39	41.25	-120	13,634	-0.88%	大賣/鉅額交易
2019/09/27	19	41.02	9.6	41.04	40.90	9.4	13,616	0.07%
2019/09/26	8	41.22	16	41.50	41.20	-8	13,673	-0.06%
2019/09/25	8	41.24	5	41.43	41.45	3	13,724	0.02%
2019/09/24	6.3	41.26	6	41.53	41.60	0.3	14,042	0.00%
2019/09/23	7	41.29	35	41.26	41.15	-28	14,358	-0.20%
2019/09/20	12.1	41.55	12	41.54	41.55	0.1	14,704	0.00%
2019/09/19	12	41.71	44.1	41.79	41.85	-32.1	14,570	-0.22%
2019/09/18	11	41.70	107.2	41.66	41.75	-96.2	14,537	-0.66%	大賣/
2019/09/17	0	0.00	17	41.56	41.65	-17	14,537	-0.12%
2019/09/16	6	41.53	0	0.00	41.55	6	14,558	0.04%
2019/09/12	11.4	41.51	62	41.48	41.50	-50.6	14,586	-0.35%
2019/09/11	47	41.40	25	41.35	41.40	22	14,658	0.15%
2019/09/10	7.1	41.34	89	41.27	41.40	-81.9	14,594	-0.56%
2019/09/09	13	40.99	31.4	40.93	40.95	-18.4	14,497	-0.13%
2019/09/06	39.2	40.68	31	40.61	40.80	8.2	14,462	0.06%
2019/09/05	28	40.21	182	40.16	40.50	-154	14,418	-1.07%	大賣/鉅額交易
2019/09/04	1	39.75	10.4	40.00	39.95	-9.4	14,295	-0.07%
2019/09/03	13	39.95	4	40.08	39.80	9	14,539	0.06%
2019/09/02	2	40.00	14.6	40.05	39.95	-12.6	14,675	-0.09%
2019/08/30	8	39.75	11	39.92	40.15	-3	14,765	-0.02%
2019/08/29	18	39.57	4	39.58	39.50	14	14,673	0.10%
2019/08/28	4	39.95	6	39.94	39.95	-2	14,763	-0.01%
2019/08/27	6	39.71	7	39.76	39.75	-1	14,766	-0.01%
2019/08/26	8	39.43	1	39.50	39.50	7	14,823	0.05%
2019/08/23	16	39.78	1	39.80	39.85	15	14,870	0.10%
2019/08/22	15	39.45	1	39.45	39.45	14	14,954	0.09%
2019/08/21	31	39.72	0	0.00	39.50	31	16,263	0.19%
2019/08/20	13	39.78	1	39.80	39.70	12	16,260	0.07%
2019/08/19	35	39.77	5.3	40.01	40.00	29.7	16,339	0.18%
2019/08/16	65	39.05	39	39.55	39.55	26	16,312	0.16%
2019/08/15	9	39.41	41	39.36	39.35	-32	15,763	-0.20%
2019/08/14	38	39.91	0.3	40.00	39.75	37.7	15,935	0.24%
2019/08/13	60	39.91	10	39.90	39.80	50	16,024	0.31%
2019/08/12	46	40.25	14	40.12	40.00	32	16,218	0.20%
2019/08/08	12	39.97	9	39.97	39.95	3	16,545	0.02%
2019/08/07	20	39.78	4	39.79	39.80	16	16,841	0.10%
2019/08/06	65	39.60	18	39.91	39.90	47	17,733	0.27%
2019/08/05	48	39.99	6	40.02	39.95	42	18,089	0.23%
2019/08/02	101	40.08	6.1	40.08	40.10	94.9	18,151	0.52%	大買/
2019/08/01	46	40.51	6	40.59	40.50	40	18,301	0.22%
2019/07/31	48	40.90	2	40.93	40.80	46	18,319	0.25%
2019/07/30	287	41.15	1	41.20	41.10	286	18,294	1.56%	大買/鉅額交易
2019/07/29	3	41.27	0	0.00	41.20	3	18,573	0.02%
2019/07/26	10	41.14	0	0.00	41.15	10	18,848	0.05%
2019/07/25	6	41.20	8	41.25	41.20	-2	19,265	-0.01%
2019/07/24	12	41.24	0	0.00	41.15	12	19,348	0.06%
2019/07/23	21	41.26	6	41.24	41.20	15	19,390	0.08%
2019/07/22	5	41.13	0.5	41.45	41.40	4.5	19,369	0.02%
2019/07/19	7	41.16	0	0.00	41.05	7	19,374	0.04%
2019/07/18	22	41.16	6	41.17	41.10	16	19,312	0.08%
2019/07/17	14	41.37	0	0.00	41.30	14	19,217	0.07%
2019/07/16	10	41.58	3	41.55	41.55	7	18,975	0.04%
2019/07/15	10	41.64	0	0.00	41.65	10	18,852	0.05%
2019/07/12	44	41.71	0	0.00	41.60	44	18,882	0.23%
2019/07/11	20	42.02	0	0.00	41.95	20	18,952	0.11%
2019/07/10	2	41.98	1	42.20	42.20	1	19,114	0.01%
2019/07/09	28	41.76	0	0.00	41.85	28	19,150	0.15%
2019/07/08	41	41.86	0	0.00	41.95	41	19,251	0.21%
2019/07/05	2	42.25	0	42.50	42.35	2	19,420	0.01%
2019/07/04	2	42.58	3.5	42.59	42.50	-1.5	19,631	-0.01%
2019/07/03	7	42.31	18	42.44	42.25	-11	19,901	-0.06%
2019/07/02	4	42.56	22	42.50	42.65	-18	20,241	-0.09%
2019/07/01	32	42.08	26	42.41	42.70	6	20,202	0.03%
2019/06/28	10	43.07	35	43.26	43.00	-25	19,887	-0.13%
2019/06/27	9	43.26	39	43.20	43.20	-30	19,625	-0.15%
2019/06/26	15	42.77	28	42.76	42.75	-13	19,534	-0.07%
2019/06/25	0	0.00	4	42.59	42.60	-4	19,924	-0.02%
2019/06/24	10	42.33	3	42.43	42.55	7	20,254	0.03%
2019/06/21	14	42.32	4	42.40	42.30	10	20,370	0.05%
2019/06/20	2	42.48	21	42.50	42.55	-19	20,422	-0.09%
2019/06/19	10	42.32	39.9	42.39	42.55	-29.9	20,644	-0.14%
2019/06/18	18.1	41.90	36	42.03	42.20	-17.9	20,557	-0.09%
2019/06/17	6	41.63	5	41.66	41.65	1	20,707	0.00%
2019/06/14	26	41.45	0	0.00	41.30	26	21,035	0.12%
2019/06/13	9	41.43	6.6	41.47	41.65	2.4	21,109	0.01%
2019/06/12	22	41.95	4.8	41.89	41.90	17.2	21,261	0.08%
2019/06/11	9	41.72	14	41.84	42.10	-5	21,226	-0.02%
2019/06/10	3	41.32	66	41.36	41.35	-63	20,962	-0.30%
2019/06/06	34	40.71	2	40.80	40.75	32	20,938	0.15%
2019/06/05	33	41.27	6	41.14	41.10	27	20,946	0.13%
2019/06/04	8	41.43	10	41.50	41.45	-2	20,924	-0.01%
2019/06/03	29	40.94	2	40.95	41.05	27	20,926	0.13%
2019/05/31	28	40.77	7	40.91	40.80	21	20,935	0.10%
2019/05/30	23	40.48	8	40.53	40.50	15	20,823	0.07%
2019/05/29	25	40.36	0	0.00	40.30	25	21,156	0.12%
2019/05/28	9.2	40.54	0	0.00	40.35	9.2	21,292	0.04%
2019/05/27	4	40.78	1.1	40.95	40.75	2.9	20,084	0.01%
2019/05/24	21	40.76	0	0.00	40.60	21	20,117	0.10%
2019/05/23	28	40.86	0	0.00	41.00	28	20,017	0.14%
2019/05/22	41	41.13	9	41.12	41.15	32	20,047	0.16%
2019/05/21	39	41.02	51	41.01	41.50	-12	20,045	-0.06%
2019/05/20	33	40.28	4	40.23	40.20	29	19,732	0.15%
2019/05/17	46	40.04	2	40.13	40.00	44	19,779	0.22%
2019/05/16	62.2	40.31	17	40.45	40.00	45.2	19,523	0.23%
2019/05/15	45	41.12	10	41.13	40.95	35	19,277	0.18%
2019/05/14	81.1	40.43	6	40.37	40.45	75.1	19,168	0.39%
2019/05/13	90.2	42.22	21	42.13	41.95	69.2	18,279	0.38%
2019/05/10	37.2	43.41	3	43.42	43.20	34.2	17,969	0.19%
2019/05/09	53	43.62	2	43.55	43.50	51	18,064	0.28%
2019/05/08	47.7	44.06	6	44.12	44.05	41.7	17,820	0.23%
2019/05/07	15.1	44.39	7	44.43	44.35	8.1	17,976	0.05%
2019/05/06	140	44.49	12	44.43	44.50	128	18,096	0.71%	大買/鉅額交易
2019/05/03	11	45.47	12	45.47	45.45	-1	17,979	-0.01%
2019/05/02	27	45.29	65	45.37	45.65	-38	17,838	-0.21%
2019/04/30	2	44.60	3	44.62	44.70	-1	17,602	-0.01%
2019/04/29	15	44.73	4	44.66	44.60	11	17,665	0.06%
2019/04/26	3	44.42	5.3	44.41	44.50	-2.3	17,852	-0.01%
2019/04/25	37	44.45	1	44.50	44.35	36	18,088	0.20%
2019/04/24	3.3	44.38	1	44.45	44.30	2.3	18,414	0.01%
2019/04/23	23	44.30	1	44.30	44.35	22	18,909	0.12%
2019/04/22	19	44.43	4	44.39	44.35	15	19,135	0.08%
2019/04/19	7	44.38	2	44.40	44.35	5	19,298	0.03%
2019/04/18	9	44.09	7.4	44.07	44.20	1.6	19,368	0.01%
2019/04/17	9	44.13	0.7	44.20	44.10	8.3	19,526	0.04%
2019/04/16	22	44.06	4	44.06	44.10	18	19,348	0.09%
2019/04/15	14	44.22	6	44.28	44.15	8	19,302	0.04%
2019/04/12	10	44.19	0	0.00	44.10	10	19,307	0.05%
2019/04/11	29	44.38	3	44.57	44.15	26	19,349	0.13%
2019/04/10	25.4	44.20	5	44.20	44.20	20.4	19,157	0.11%
2019/04/09	40	44.27	0	0.00	44.30	40	18,921	0.21%
2019/04/08	29	44.40	24	44.38	44.30	5	18,599	0.03%
2019/04/03	9.1	44.86	47	44.88	44.80	-37.9	18,081	-0.21%
2019/04/02	1	44.80	16	44.92	44.80	-15	18,020	-0.08%
2019/04/01	22	44.65	5.3	44.88	44.50	16.7	18,047	0.09%
2019/03/29	36.5	44.53	24	44.71	44.95	12.5	17,832	0.07%
2019/03/28	51	44.07	22	44.05	44.00	29	17,709	0.16%
2019/03/27	52.5	44.68	12	44.58	44.50	40.5	17,366	0.23%
2019/03/26	18	45.34	10	45.33	45.25	8	17,108	0.05%
2019/03/25	27	45.39	24	45.36	45.40	3	17,067	0.02%
2019/03/22	57	46.24	2.5	46.36	46.20	54.5	16,893	0.32%
2019/03/21	31	46.82	14	46.60	46.75	17	16,784	0.10%
2019/03/20	0	0.00	19	46.91	46.95	-19	16,780	-0.11%
2019/03/19	35	46.64	61	46.57	46.65	-26	16,896	-0.15%
2019/03/18	6	45.65	17	45.63	45.80	-11	16,574	-0.07%
2019/03/15	24	45.32	9.1	45.35	45.45	14.9	16,518	0.09%
2019/03/14	1	45.20	1	45.05	45.10	0	16,273	0.00%
2019/03/13	3	45.07	1	45.10	45.15	2	16,385	0.01%
2019/03/12	20	45.08	11	44.99	45.00	9	16,479	0.05%
2019/03/11	1	44.35	0	0.00	44.40	1	16,510	0.01%
2019/03/08	10.6	44.52	4	44.55	44.45	6.6	16,503	0.04%
2019/03/07	14	44.67	0	0.00	44.65	14	16,730	0.08%
2019/03/06	2	44.98	1	44.95	44.95	1	16,792	0.01%
2019/03/05	20	44.77	2	44.95	44.60	18	17,051	0.11%
2019/03/04	32	44.21	14	44.80	44.90	18	17,057	0.11%
2019/02/27	4	45.20	5	45.14	45.30	-1	16,897	-0.01%
2019/02/26	25	45.50	17.1	45.55	45.50	8	16,689	0.05%
2019/02/25	24	45.47	10	45.50	45.55	14	16,530	0.08%
2019/02/22	22	45.18	42.3	45.30	45.40	-20.3	16,537	-0.12%
2019/02/21	12	45.15	8	45.26	45.40	4	16,449	0.02%
2019/02/20	12	44.87	31	44.99	45.15	-19	16,347	-0.12%
2019/02/19	24	44.62	0.3	44.65	44.60	23.7	16,200	0.15%
2019/02/18	60	44.41	2	44.58	44.40	58	16,200	0.36%
2019/02/15	11	44.40	1	44.55	44.20	10	15,981	0.06%
2019/02/14	27	44.56	37	44.50	44.55	-10	15,903	-0.06%
2019/02/13	15	44.06	22	44.19	44.30	-7	15,657	-0.04%
2019/02/12	5.2	43.64	43	44.08	43.90	-37.8	15,578	-0.24%
2019/02/11	5	43.59	5	43.67	43.55	0	15,524	0.00%
2019/01/30	50	43.64	0	0.00	43.60	50	15,374	0.33%
2019/01/29	19	43.76	3	43.70	43.90	16	15,060	0.11%
2019/01/28	56.2	43.57	10	43.57	43.80	46.2	14,887	0.31%
2019/01/25	22	43.55	1	43.65	43.50	21	14,644	0.14%
2019/01/24	32	43.60	0	0.00	43.55	32	14,477	0.22%
2019/01/23	19	43.78	2.3	43.79	43.75	16.7	14,456	0.12%
2019/01/22	10	44.15	11	44.08	44.20	-1	14,399	-0.01%
2019/01/21	34	43.78	2	43.93	43.80	32	14,376	0.22%
2019/01/18	29	43.53	2	43.65	43.50	27	14,615	0.18%
2019/01/17	48	43.88	11	43.80	43.80	37	14,497	0.26%
2019/01/16	65	43.54	3	43.50	43.60	62	14,322	0.43%
2019/01/15	71.2	44.08	11	44.10	43.75	60.2	14,030	0.43%
2019/01/14	29	44.63	0	0.00	44.40	29	13,493	0.21%
2019/01/11	53	45.75	2	45.88	45.55	51	13,412	0.38%
2019/01/10	12.4	45.94	1	45.85	45.85	11.4	13,374	0.09%
2019/01/09	21	45.74	9	45.93	45.95	12	13,385	0.09%
2019/01/08	5	45.30	4	45.28	45.15	1	13,203	0.01%
2019/01/07	1	45.50	4	45.35	45.20	-3	13,425	-0.02%
2019/01/04	13	44.59	7	44.64	44.55	6	13,467	0.04%
2019/01/03	33.2	45.40	0	0.00	45.15	33.2	13,852	0.24%
2019/01/02	12	46.16	11	46.20	45.90	1	13,837	0.01%
2018/12/28	20.5	46.56	22	46.71	47.00	-1.5	13,810	-0.01%
2018/12/27	12.1	46.48	3.2	46.57	46.70	8.9	14,054	0.06%
2018/12/26	6	46.09	0	0.00	46.00	6	14,215	0.04%
2018/12/25	29	46.02	10.6	46.01	46.00	18.5	14,341	0.13%
2018/12/24	21.2	46.40	7	46.26	46.50	14.2	14,365	0.10%
2018/12/22	10	46.90	0	0.00	46.85	10	14,281	0.07%
2018/12/21	13.3	46.85	0	0.00	46.95	13.3	14,474	0.09%
2018/12/20	31.2	47.06	74	47.59	47.00	-42.9	14,426	-0.30%
2018/12/19	30	46.94	1	47.45	47.25	29	14,318	0.20%
2018/12/18	8	47.29	0	0.00	47.20	8	14,270	0.06%
2018/12/17	3	47.73	11	47.76	47.70	-8	14,372	-0.06%
2018/12/14	22	47.65	4	47.66	47.55	18	14,530	0.12%
2018/12/13	12	48.07	17	48.00	48.25	-5	14,376	-0.03%
2018/12/12	89	47.32	12	47.62	47.50	77	14,310	0.54%
2018/12/11	16	47.56	2	47.58	47.60	14	13,953	0.10%
2018/12/10	6.1	47.56	2	47.60	47.60	4.1	13,959	0.03%
2018/12/07	4	48.16	43	48.06	48.15	-39	13,964	-0.28%
2018/12/06	19	48.03	11	48.00	48.25	8	14,017	0.06%
2018/12/05	35	48.35	43	48.35	48.40	-8	14,099	-0.06%
2018/12/04	26	48.68	0	0.00	48.95	26	14,067	0.18%
2018/12/03	6.8	49.09	2	49.10	49.10	4.8	13,952	0.03%
2018/11/30	8	48.58	3.2	48.77	48.55	4.8	13,946	0.03%
2018/11/29	12	48.81	3	49.03	48.55	9	13,686	0.07%
2018/11/28	38	48.74	3	48.70	48.80	35	13,485	0.26%
2018/11/27	49	49.11	5	49.13	49.05	44	13,178	0.33%
2018/11/26	15	49.59	1	49.45	49.55	14	13,145	0.11%
2018/11/23	1	50.00	3	50.03	49.95	-2	12,886	-0.02%
2018/11/22	1	50.10	24	50.11	50.40	-23	12,878	-0.18%
2018/11/21	1	50.00	3	50.20	50.20	-2	12,886	-0.02%
2018/11/20	3	50.30	14	50.60	50.20	-11	12,820	-0.09%
2018/11/19	0	0.00	11	50.87	51.00	-11	12,871	-0.09%
2018/11/16	0	0.00	3	50.63	50.70	-3	12,855	-0.02%
2018/11/15	4	50.40	2	50.80	50.80	2	12,870	0.02%
2018/11/14	3	50.40	4	50.33	50.40	-1	12,904	-0.01%
2018/11/13	26	50.10	6	50.10	50.20	20	13,066	0.15%
2018/11/12	1	50.90	28	50.91	50.80	-27	13,061	-0.21%
2018/11/09	1	50.20	12	50.88	51.00	-11	13,173	-0.08%
2018/11/08	7	50.73	22	50.75	50.90	-15	13,006	-0.12%
2018/11/07	2.8	50.02	11.6	50.08	50.10	-8.8	12,859	-0.07%
2018/11/06	3	49.38	0	0.00	49.40	3	12,829	0.02%
2018/11/05	26	49.13	0	0.00	49.60	26	12,791	0.20%
2018/11/02	5	48.86	3	48.77	49.50	2	12,818	0.02%
2018/11/01	21	48.59	10	48.68	48.75	11	12,752	0.09%
2018/10/31	1	48.70	11	48.90	49.00	-10	12,645	-0.08%
2018/10/30	11.2	48.08	1	48.15	48.35	10.2	12,477	0.08%
2018/10/29	10	47.19	9	47.57	47.50	1	12,456	0.01%
2018/10/26	93	47.96	1	48.25	47.40	92	12,309	0.75%
2018/10/25	3	48.63	2	48.80	48.70	1	11,924	0.01%
2018/10/24	57	49.50	0	0.00	49.75	57	11,850	0.48%
2018/10/23	20	49.65	5	49.64	49.30	15	11,784	0.13%
2018/10/19	2.2	49.57	0	0.00	50.30	2.2	11,770	0.02%
2018/10/18	6	49.89	20	49.90	50.00	-14	11,657	-0.12%
2018/10/17	12	50.03	3	50.10	50.00	9	11,627	0.08%
2018/10/16	5	50.00	1	50.00	50.40	4	11,549	0.03%
2018/10/15	21	49.86	2	49.90	50.00	19	11,464	0.17%
2018/10/12	12	50.50	0	0.00	50.60	12	11,252	0.11%
2018/10/11	170	50.28	20	50.71	50.10	150	11,086	1.35%	大買/鉅額交易
2018/10/09	0	0.00	65	51.93	52.40	-65	10,544	-0.62%
2018/10/08	5.5	51.74	35.4	51.71	51.90	-29.9	10,391	-0.29%
2018/10/05	40	51.13	1	51.40	51.20	39	10,408	0.37%
2018/10/04	40	51.82	0	0.00	51.70	40	10,304	0.39%
2018/10/03	6.1	52.12	1	52.40	52.20	5.1	10,291	0.05%
2018/10/02	20	52.41	0	0.00	52.30	20	10,269	0.19%
2018/10/01	1	52.80	2	52.90	52.90	-1	10,328	-0.01%
2018/09/28	19	52.63	5	52.52	52.50	14	10,506	0.13%
2018/09/27	1	52.50	25	52.97	52.80	-24	10,592	-0.23%
2018/09/26	0	0.00	7	52.59	53.00	-7	10,649	-0.07%
2018/09/25	0.8	52.70	8	52.95	52.80	-7.2	10,913	-0.07%
2018/09/21	1	52.50	47	52.68	52.90	-46	10,960	-0.42%
2018/09/20	1	52.40	19	51.99	52.20	-18	10,889	-0.17%
2018/09/19	4	51.35	3	51.50	51.40	1	10,842	0.01%
2018/09/18	6	50.87	2	51.00	50.90	4	11,020	0.04%
2018/09/14	0	0.00	2	51.15	51.20	-2	11,480	-0.02%
2018/09/13	3	50.73	0	0.00	50.50	3	11,666	0.03%
2018/09/12	6	50.60	0	0.00	50.50	6	11,881	0.05%
2018/09/11	30	50.38	7.1	50.54	50.50	22.9	12,101	0.19%
2018/09/10	20	50.78	30.1	51.30	50.90	-10.1	12,298	-0.08%
2018/09/07	18	51.08	1	51.00	51.20	17	12,596	0.13%
2018/09/06	42	51.61	1	51.60	51.50	41	12,810	0.32%
2018/09/05	9	51.84	0	0.00	51.80	9	12,909	0.07%
2018/09/04	2	52.30	8	52.46	52.20	-6	13,047	-0.05%
2018/09/03	28	52.07	1.3	52.00	52.00	26.7	13,115	0.20%
2018/08/31	10.1	52.01	0	0.00	52.60	10.1	13,234	0.08%
2018/08/30	5	52.28	0	0.00	52.20	5	13,321	0.04%
2018/08/29	1	52.40	0	0.00	52.60	1	13,436	0.01%
2018/08/28	0	0.00	5	53.00	52.70	-5	13,479	-0.04%
2018/08/27	0	0.00	7	52.89	52.80	-7	13,544	-0.05%
2018/08/24	2.4	52.44	24	52.64	52.80	-21.6	13,597	-0.16%
2018/08/23	0.1	52.30	2	52.10	52.50	-1.9	13,990	-0.01%
2018/08/22	1	51.60	5	52.00	52.10	-4	14,303	-0.03%
2018/08/21	3	51.67	0	0.00	51.90	3	14,272	0.02%
2018/08/20	11	51.55	0	0.00	51.30	11	14,242	0.08%
2018/08/17	2	51.80	10.2	51.82	51.80	-8.2	14,160	-0.06%
2018/08/16	34	51.31	0.1	51.50	51.50	33.9	14,206	0.24%
2018/08/15	5	51.88	21.8	51.92	51.90	-16.8	14,205	-0.12%
2018/08/14	7	52.01	0	0.00	52.20	7	14,272	0.05%
2018/08/13	30	52.04	9	52.00	52.00	21	14,288	0.15%
2018/08/10	1	52.70	1	52.80	53.00	0	14,353	0.00%
2018/08/09	6	52.77	0.2	52.60	52.70	5.8	14,473	0.04%
2018/08/08	15	52.90	43	53.01	53.00	-28	14,644	-0.19%
2018/08/07	3	52.60	4	52.60	52.50	-1	14,831	-0.01%
2018/08/06	1	52.90	0.6	52.80	53.00	0.4	14,992	0.00%
2018/08/03	10.5	52.69	2	52.80	52.80	8.5	15,364	0.06%
2018/08/01	3	52.43	0	0.00	52.50	3	15,569	0.02%
2018/07/31	5	52.64	7	52.67	52.70	-2	15,740	-0.01%
2018/07/30	3	52.17	4	52.40	52.20	-1	15,752	-0.01%
2018/07/27	0	0.00	1	52.20	52.40	-1	15,788	-0.01%
2018/07/26	15	51.85	0.1	52.10	52.10	14.9	15,861	0.09%
2018/07/25	12	52.23	0	0.00	52.10	12	15,854	0.08%
2018/07/24	13	52.19	0	0.00	52.10	13	15,828	0.08%
2018/07/23	1	52.30	1	52.40	52.30	0	15,984	0.00%
2018/07/20	11	52.33	2	52.50	52.30	9	16,199	0.06%
2018/07/19	11	52.41	0	0.00	52.40	11	16,458	0.07%
2018/07/18	0	0.00	2.1	52.70	52.70	-2.1	16,494	-0.01%
2018/07/17	1	52.30	2	52.25	52.20	-1	16,502	-0.01%
2018/07/16	0	0.00	2	52.20	52.00	-2	16,561	-0.01%
2018/07/13	8	52.06	21	52.04	52.20	-13	16,748	-0.08%
2018/07/12	0	0.00	2	52.10	52.10	-2	16,800	-0.01%
2018/07/11	6	51.02	0	0.00	51.20	6	16,811	0.04%
2018/07/10	5	51.40	0	0.00	51.80	5	16,672	0.03%
2018/07/09	11	51.32	12.2	51.51	51.70	-1.2	16,654	-0.01%
2018/07/06	5.1	50.86	3	51.00	51.00	2.1	16,592	0.01%
2018/07/05	7	51.06	5	51.50	51.40	2	16,507	0.01%
2018/07/04	7.1	51.67	0	0.00	51.90	7.1	16,616	0.04%
2018/07/03	25	52.29	0	0.00	52.10	25	16,535	0.15%
2018/07/02	3	53.17	0	0.00	53.20	3	16,295	0.02%
2018/06/29	0	0.00	4	53.60	53.80	-4	16,159	-0.03%
2018/06/28	2	52.65	7	52.77	53.00	-5	15,945	-0.03%
2018/06/27	23	52.87	0	0.00	52.80	23	15,878	0.14%
2018/06/26	109	53.37	6.1	53.12	53.00	102.9	15,760	0.65%	大買/鉅額交易
2018/06/25	1	55.90	10	55.97	55.60	-9	15,534	-0.06%
2018/06/22	8	55.80	2.2	55.86	56.00	5.8	15,240	0.04%
2018/06/21	23	55.72	10.1	56.07	55.90	12.9	15,020	0.09%
2018/06/20	6	55.50	29	55.64	55.50	-23	14,998	-0.15%
2018/06/19	5	55.40	10	55.01	55.00	-5	14,863	-0.03%
2018/06/15	59	54.41	9	54.59	55.30	50	14,466	0.35%
2018/06/14	10	55.50	2	55.60	54.50	8	14,169	0.06%
2018/06/13	5	55.70	205	55.56	55.50	-200	13,920	-1.44%	大賣/鉅額交易
2018/06/12	0	0.00	11	55.42	55.10	-11	14,001	-0.08%
2018/06/11	5	55.10	21	55.30	55.40	-16	13,851	-0.12%
2018/06/08	2	54.60	38	55.17	55.00	-36	13,857	-0.26%
2018/06/07	6	55.18	7	55.13	55.00	-1	13,947	-0.01%
2018/06/06	1	54.80	31	54.73	54.90	-30	14,092	-0.21%
2018/06/05	6	54.17	8	54.25	54.30	-2	14,065	-0.01%
2018/06/04	1	54.00	2	53.60	54.00	-1	14,053	-0.01%
2018/06/01	7.5	53.21	1	53.20	53.50	6.5	14,024	0.05%
2018/05/31	1	53.40	11	53.54	53.60	-10	13,998	-0.07%
2018/05/30	36	53.04	5	53.20	52.90	31	13,666	0.23%
2018/05/29	0	0.00	5	54.26	54.10	-5	13,502	-0.04%
2018/05/28	17	53.89	0	0.00	54.10	17	13,620	0.12%
2018/05/25	5	54.02	0	0.00	53.90	5	13,719	0.04%
2018/05/23	11	54.02	0	0.00	54.00	11	13,761	0.08%
2018/05/22	0	0.00	6	54.80	54.70	-6	13,826	-0.04%
2018/05/18	12	54.63	2.1	54.59	54.40	9.9	14,155	0.07%
2018/05/17	1	54.90	11	55.14	54.90	-10	14,267	-0.07%
2018/05/16	31	54.93	25	54.71	54.90	6	14,261	0.04%
2018/05/15	0	0.00	10	54.30	54.00	-10	14,402	-0.07%
2018/05/14	1	54.80	13	54.95	55.00	-12	14,737	-0.08%
2018/05/11	2	54.45	16	54.39	54.60	-14	14,736	-0.10%
2018/05/10	4	53.33	0	0.00	53.30	4	14,429	0.03%
2018/05/09	0	0.00	1	53.80	53.60	-1	14,315	-0.01%
2018/05/08	0	0.00	2	53.25	53.50	-2	14,373	-0.01%
2018/05/07	6	52.90	0	0.00	53.00	6	14,283	0.04%
2018/05/04	20	52.80	1	52.90	52.80	19	14,309	0.13%
2018/05/03	1	53.00	1	53.20	52.90	0	14,504	0.00%
2018/05/02	1	53.20	6.2	53.54	53.50	-5.2	14,600	-0.04%
2018/04/30	1	53.50	7.2	53.84	53.50	-6.2	14,691	-0.04%
2018/04/27	5	53.40	19.2	53.38	53.50	-14.2	14,774	-0.10%
2018/04/26	0	0.00	8	52.60	52.80	-8	14,749	-0.05%
2018/04/25	11	51.84	0	0.00	52.20	11	14,567	0.08%
2018/04/24	5	52.80	9	52.76	52.50	-4	14,412	-0.03%
2018/04/23	2	52.55	8	52.66	52.50	-6	14,523	-0.04%
2018/04/20	1	52.80	0	0.00	52.50	1	14,625	0.01%
2018/04/19	2	52.20	2	52.65	52.90	0	14,867	0.00%
2018/04/18	0	0.00	10	51.98	52.00	-10	14,751	-0.07%
2018/04/17	73	51.72	0	0.00	51.60	73	14,773	0.49%
2018/04/16	5	52.60	0	0.00	52.50	5	15,033	0.03%
2018/04/13	11	52.91	0	0.00	52.80	11	15,106	0.07%
2018/04/12	3.5	53.16	5	53.40	53.30	-1.5	15,314	-0.01%
2018/04/11	2	53.30	17	53.62	53.30	-15	15,513	-0.10%
2018/04/10	1	53.10	17	53.26	53.00	-16	15,594	-0.10%
2018/04/09	1	52.20	1	52.60	53.00	0	15,704	0.00%
2018/04/03	3	51.93	2	52.20	52.00	1	15,783	0.01%
2018/03/31	0	0.00	1	52.50	52.50	-1	15,982	-0.01%
2018/03/30	3	52.20	0	0.00	51.90	3	16,053	0.02%
2018/03/29	22	52.13	1	52.00	51.80	21	16,036	0.13%
2018/03/28	2.2	52.45	0	0.00	52.50	2.2	15,956	0.01%
2018/03/27	3	53.20	12	53.22	53.30	-9	16,044	-0.06%
2018/03/26	16	52.42	3	52.20	52.80	13	16,064	0.08%
2018/03/23	31	52.46	1	52.90	52.20	30	16,204	0.19%
2018/03/22	5	53.30	7	53.50	53.40	-2	16,228	-0.01%
2018/03/21	0	0.00	10	53.40	53.40	-10	16,072	-0.06%
2018/03/20	24	53.29	0	0.00	53.20	24	16,284	0.15%
2018/03/19	6	53.27	0	0.00	53.60	6	16,471	0.04%
2018/03/16	8	53.13	1	53.70	53.40	7	16,593	0.04%
2018/03/15	3	53.60	3	53.80	53.40	0	16,519	0.00%
2018/03/14	1	53.80	3.8	53.96	53.90	-2.8	16,604	-0.02%
2018/03/13	19	53.96	1.6	54.16	53.90	17.4	16,660	0.10%
2018/03/12	2	54.10	71	53.85	54.50	-69	16,673	-0.41%
2018/03/09	49	52.20	0	0.00	52.00	49	16,714	0.29%
2018/03/08	3	52.60	0.1	52.40	52.40	2.9	17,459	0.02%
2018/03/07	5	52.68	5	52.80	52.50	0	17,930	0.00%
2018/03/06	3	52.93	0.2	52.80	52.80	2.8	18,836	0.01%
2018/03/05	22	52.83	7	53.40	52.60	15	19,210	0.08%
2018/03/02	19	53.23	1	53.20	53.30	18	19,274	0.09%
2018/03/01	6.5	53.84	2.1	54.09	53.90	4.4	19,367	0.02%
2018/02/27	0	0.00	1	54.70	54.50	-1	19,397	-0.01%
2018/02/26	60	54.77	16	54.46	54.30	44	19,415	0.23%
2018/02/23	17	54.62	86	54.56	54.70	-69	19,762	-0.35%
2018/02/22	28	53.76	3	53.83	54.20	25	20,668	0.12%
2018/02/21	14	53.82	28	53.99	54.00	-14	21,958	-0.06%
2018/02/12	18	53.51	12.1	53.57	53.00	5.9	22,058	0.03%
2018/02/09	17	52.55	15	52.69	52.80	2	21,999	0.01%
2018/02/08	2	53.10	25	53.21	53.30	-23	21,798	-0.11%
2018/02/07	0	0.00	49	52.76	52.70	-49	21,929	-0.22%
2018/02/06	71	51.50	27	50.87	50.80	44	21,788	0.20%
2018/02/05	3	53.63	0	0.00	54.10	3	21,376	0.01%
2018/02/02	1	54.80	1	54.80	54.70	0	21,222	0.00%
2018/02/01	0	0.00	1	55.10	54.80	-1	21,287	0.00%
2018/01/31	6	54.83	39.6	54.48	54.60	-33.6	21,223	-0.16%
2018/01/30	3	54.57	2	54.50	54.40	1	21,082	0.00%
2018/01/29	10	54.88	0	0.00	55.20	10	21,006	0.05%
2018/01/26	13.1	54.77	6.6	54.94	54.70	6.5	20,866	0.03%
2018/01/25	0	0.00	42	55.70	55.60	-42	20,658	-0.20%
2018/01/24	41	55.29	3.2	55.46	55.70	37.8	20,570	0.18%
2018/01/23	3	55.90	7	55.63	56.00	-4	20,526	-0.02%
2018/01/22	5	55.48	4	55.83	55.60	1	20,628	0.00%
2018/01/19	4	55.85	1	56.00	56.00	3	20,908	0.01%
2018/01/18	0	0.00	3	56.20	55.90	-3	20,836	-0.01%
2018/01/17	5	56.00	57	56.19	56.30	-52	20,787	-0.25%
2018/01/16	220	56.62	5.2	56.61	56.60	214.8	20,659	1.04%	大買/鉅額交易
2018/01/15	24	56.23	141.4	56.10	56.50	-117.4	20,518	-0.57%	大賣/鉅額交易
2018/01/12	1	55.60	32	55.64	55.60	-31	20,278	-0.15%
2018/01/11	6	55.20	7	55.26	55.40	-1	20,202	0.00%
2018/01/10	35	56.27	27.1	56.16	55.60	7.9	20,285	0.04%
2018/01/09	10	55.40	8	55.45	55.80	2	20,010	0.01%
2018/01/08	2	55.40	16	55.59	55.70	-14	20,036	-0.07%
2018/01/05	0	55.40	46.1	55.52	55.70	-46	19,793	-0.23%
2018/01/04	1	54.70	9	55.36	55.40	-8	19,585	-0.04%
2018/01/03	0	0.00	34	55.04	55.20	-34	19,635	-0.17%
2018/01/02	3	54.00	70.6	54.06	54.20	-67.6	19,235	-0.35%