國泰金 (2882)-凱基-彰化券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
66.8
漲跌
▲0.2
漲幅
+0.30%
成交量
20,530張
產業
上市金融類股
2603人加入追蹤

立即追蹤
本地時間:14:30

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

國泰金 (2882)籌碼相關－凱基-彰化券商分點個股進出

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-彰化券商分點個股進出
凱基-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	13	66.61	0	0.00	66.80	13	24,744	0.05%
2024/11/21	7.5	66.45	0	0.00	66.60	7.5	24,579	0.03%
2024/11/20	1.3	67.11	0	0.00	67.40	1.3	24,346	0.01%
2024/11/19	0.4	66.95	0	0.00	67.70	0.4	24,226	0.00%
2024/11/18	1	67.20	0	0.00	67.00	1	24,134	0.00%
2024/11/15	2	67.00	2	67.80	66.90	0	24,123	0.00%
2024/11/14	7.3	66.38	1	66.60	66.20	6.3	24,318	0.03%
2024/11/13	20	66.76	9	66.50	66.80	11	24,201	0.05%
2024/11/12	16.5	67.51	1	67.50	67.50	15.5	24,046	0.06%
2024/11/11	53	68.68	1	68.80	68.70	52	23,709	0.22%
2024/11/08	0	0.00	4.1	69.87	69.50	-4.1	23,829	-0.02%
2024/11/07	2.1	69.79	2	69.80	69.80	0.1	24,388	0.00%
2024/11/06	1.3	69.14	0	0.00	69.10	1.3	24,339	0.01%
2024/11/05	0.6	69.15	1	69.50	69.80	-0.4	24,824	0.00%
2024/11/04	0	0.00	4.1	69.33	69.60	-4.1	25,413	-0.02%
2024/11/01	2.6	67.82	2.9	68.17	68.60	-0.3	26,083	0.00%
2024/10/30	0	68.60	2.3	68.77	68.90	-2.3	26,128	-0.01%
2024/10/29	1	68.10	14.4	68.84	68.50	-13.4	26,282	-0.05%
2024/10/28	0	0.00	6	69.30	69.30	-6	26,235	-0.02%
2024/10/25	0	0.00	1	68.70	69.00	-1	26,227	0.00%
2024/10/24	2.4	68.41	0	0.00	68.20	2.4	26,539	0.01%
2024/10/23	88.1	69.20	87	69.19	69.20	1.1	26,893	0.00%
2024/10/22	0	0.00	28.5	69.09	69.30	-28.5	26,964	-0.11%
2024/10/21	44.3	68.52	0	0.00	68.30	44.3	27,316	0.16%
2024/10/18	3	68.97	174.5	69.72	69.80	-171.5	27,546	-0.62%	大賣/鉅額交易
2024/10/17	1	67.90	4	68.50	68.60	-3	27,646	-0.01%
2024/10/16	61	67.96	4	68.08	67.80	57	28,065	0.20%
2024/10/15	3	68.67	38.1	68.58	68.80	-35.1	28,259	-0.12%
2024/10/14	8	67.39	2	67.50	67.70	6	28,342	0.02%
2024/10/11	2.3	68.06	10.1	68.16	68.00	-7.8	28,801	-0.03%
2024/10/09	0.1	67.70	5	68.36	67.80	-5	29,686	-0.02%
2024/10/08	1	67.30	7.6	67.81	67.70	-6.6	30,167	-0.02%
2024/10/07	5	67.84	19.5	67.50	68.00	-14.5	30,502	-0.05%
2024/10/04	3.1	66.08	2	66.60	66.00	1.1	30,706	0.00%
2024/10/01	2	66.60	3	66.53	66.70	-1	30,936	0.00%
2024/09/30	1	66.50	0	0.00	66.50	1	31,642	0.00%
2024/09/27	34.1	67.52	47.2	68.67	67.50	-13.1	32,531	-0.04%
2024/09/26	4	68.20	69.4	68.36	68.30	-65.4	32,345	-0.20%
2024/09/25	1	66.80	22.1	66.90	67.10	-21.1	32,742	-0.06%
2024/09/24	0	0.00	191.2	66.11	66.30	-191.2	33,013	-0.58%	大賣/鉅額交易
2024/09/23	0	0.00	7.2	65.20	65.40	-7.2	33,078	-0.02%
2024/09/20	0	0.00	2	64.60	64.70	-2	33,368	-0.01%
2024/09/19	5	64.54	3.7	64.43	64.80	1.3	33,208	0.00%
2024/09/13	1.2	62.90	13	62.67	63.20	-11.8	34,168	-0.03%
2024/09/12	0	0.00	15	63.06	62.90	-15	34,410	-0.04%
2024/09/11	0.1	62.70	1	62.70	62.50	-1	34,555	0.00%
2024/09/10	5	62.10	7	62.53	62.60	-2	34,570	-0.01%
2024/09/09	8	61.86	0	0.00	62.50	8	34,634	0.02%
2024/09/06	1	63.10	2.6	63.30	63.50	-1.6	34,688	0.00%
2024/09/05	0	0.00	12	63.13	62.40	-12	34,790	-0.03%
2024/09/04	23.2	61.63	12.1	61.07	61.60	11.1	35,122	0.03%
2024/09/03	0	0.00	1	63.60	63.70	-1	34,982	0.00%
2024/09/02	2	64.80	8.7	64.56	64.70	-6.7	35,440	-0.02%
2024/08/30	1	63.20	12	63.60	63.50	-11	35,175	-0.03%
2024/08/29	7	62.94	1	62.90	63.10	6	34,965	0.02%
2024/08/28	2.8	62.97	2	63.10	63.50	0.8	35,037	0.00%
2024/08/27	62	62.94	6	63.07	63.10	56	35,592	0.16%
2024/08/26	1	62.20	22.2	63.50	63.90	-21.2	35,737	-0.06%
2024/08/23	1	61.40	3	61.57	61.50	-2	35,594	-0.01%
2024/08/22	0.2	61.30	0	61.30	61.40	0.2	36,129	0.00%
2024/08/21	0.2	61.60	3	61.80	61.90	-2.8	36,240	-0.01%
2024/08/20	4.4	61.39	20	61.50	61.70	-15.6	36,204	-0.04%
2024/08/19	64	62.32	2	62.65	62.30	62	36,303	0.17%
2024/08/16	0	0.00	11.3	62.89	63.00	-11.3	36,294	-0.03%
2024/08/15	0.1	61.89	4	61.90	61.60	-3.9	36,204	-0.01%
2024/08/14	0	0.00	3	62.30	61.90	-3	36,250	-0.01%
2024/08/13	0	0.00	7	60.81	61.30	-7	36,302	-0.02%
2024/08/12	30.1	61.00	12	60.70	61.00	18.1	36,958	0.05%
2024/08/09	24.1	60.32	33.4	61.08	60.50	-9.4	37,786	-0.02%
2024/08/08	15.1	57.62	31.5	57.90	57.80	-16.4	37,547	-0.04%
2024/08/07	4	57.33	12.1	58.12	58.60	-8.1	38,115	-0.02%
2024/08/06	19	55.64	42.4	56.89	56.10	-23.4	39,274	-0.06%
2024/08/05	24.5	56.39	18	56.24	55.60	6.4	39,111	0.02%
2024/08/02	1	60.90	1	61.30	61.30	0	38,224	0.00%
2024/08/01	6	62.80	0	0.00	62.80	6	38,033	0.02%
2024/07/31	2	62.40	9	62.36	62.40	-7	38,121	-0.02%
2024/07/30	10	61.45	1	61.50	61.70	9	38,061	0.02%
2024/07/29	5	62.40	28.1	62.35	62.70	-23.1	38,090	-0.06%
2024/07/26	2	61.20	3	60.80	61.50	-1	38,182	0.00%
2024/07/23	0	61.23	12.2	61.13	61.50	-12.2	38,469	-0.03%
2024/07/22	7.8	60.34	27.4	60.19	60.00	-19.6	38,329	-0.05%
2024/07/19	11.1	62.64	24	62.09	62.60	-12.9	37,857	-0.03%
2024/07/18	83	64.06	20	64.98	64.20	63	37,382	0.17%
2024/07/17	7.3	65.23	11.7	65.39	65.30	-4.4	36,835	-0.01%
2024/07/16	1	64.60	2	65.20	65.40	-1	36,552	0.00%
2024/07/15	29.5	64.40	20.2	64.44	65.00	9.3	36,512	0.03%
2024/07/12	10	65.16	4.2	65.46	65.70	5.8	36,287	0.02%
2024/07/11	21	65.55	12.1	65.61	65.50	9	35,940	0.02%
2024/07/10	9.1	63.08	12.6	63.41	63.60	-3.5	35,266	-0.01%
2024/07/09	8.2	61.89	9.4	61.67	62.10	-1.2	34,893	0.00%
2024/07/08	1.3	61.38	4	61.65	62.30	-2.7	34,605	-0.01%
2024/07/05	1.4	60.94	2.5	61.08	61.30	-1.1	34,651	0.00%
2024/07/04	12.4	61.45	8	61.18	60.70	4.4	34,497	0.01%
2024/07/03	8.1	60.68	61.7	60.23	61.50	-53.6	34,232	-0.16%
2024/07/02	11	57.53	24	58.20	58.20	-13	33,097	-0.04%
2024/07/01	44.1	57.53	15.1	57.78	58.10	29	33,019	0.09%
2024/06/28	11.6	58.92	3	58.90	59.00	8.6	32,062	0.03%
2024/06/27	5	58.58	1	58.80	59.10	4	31,576	0.01%
2024/06/26	7	59.50	5.1	59.80	59.50	1.9	31,070	0.01%
2024/06/25	1	60.40	6	60.57	60.50	-5	30,648	-0.02%
2024/06/24	1	59.80	5.1	60.29	60.30	-4.1	30,315	-0.01%
2024/06/21	4.3	60.19	9.1	60.06	60.10	-4.8	30,135	-0.02%
2024/06/20	2	59.55	8.4	59.54	60.10	-6.4	29,779	-0.02%
2024/06/19	7	58.69	5	58.92	59.00	2	29,664	0.01%
2024/06/18	2	58.70	12	58.33	58.90	-10	29,908	-0.03%
2024/06/17	24	57.57	1	57.70	57.50	23	29,757	0.08%
2024/06/14	16	57.83	4	58.00	58.20	12	29,773	0.04%
2024/06/13	7	58.09	3	58.40	58.10	4	29,821	0.01%
2024/06/12	12	57.90	12	58.12	57.90	0	30,391	0.00%
2024/06/11	7.5	58.87	21.5	58.92	58.70	-14	31,116	-0.05%
2024/06/07	3.2	58.28	27	58.11	58.20	-23.8	30,880	-0.08%
2024/06/06	0	0.00	42.5	57.37	57.50	-42.5	31,074	-0.14%
2024/06/05	0	0.00	2	56.75	56.50	-2	31,223	-0.01%
2024/06/04	6	56.23	0.1	56.10	56.40	5.9	31,647	0.02%
2024/06/03	8	56.48	28	56.61	56.70	-20	31,675	-0.06%
2024/05/31	1	56.00	23.5	56.20	56.20	-22.5	31,663	-0.07%
2024/05/30	0	0.00	6	56.12	55.60	-6	31,098	-0.02%
2024/05/29	37	55.62	0	0.00	55.60	37	30,827	0.12%
2024/05/28	2	56.85	11	56.94	56.80	-9	30,409	-0.03%
2024/05/27	4.1	55.63	3	55.67	55.60	1.1	30,154	0.00%
2024/05/24	2.1	55.00	0.2	55.00	54.90	1.9	30,085	0.01%
2024/05/23	70.5	54.92	1.5	54.87	54.80	69	30,107	0.23%
2024/05/22	5	55.68	3	55.77	56.00	2	29,852	0.01%
2024/05/21	34.5	55.19	3	54.87	55.40	31.5	29,708	0.11%
2024/05/20	248.8	56.22	10.3	56.00	56.00	238.6	29,367	0.81%	大買/鉅額交易
2024/05/17	7.9	56.42	0	0.00	56.40	7.9	29,208	0.03%
2024/05/16	185.6	57.06	8.4	56.86	56.40	177.1	29,050	0.61%	大買/鉅額交易
2024/05/15	10	56.38	17.3	56.65	56.60	-7.3	28,227	-0.03%
2024/05/14	8	54.41	6.2	54.57	54.30	1.8	27,245	0.01%
2024/05/13	10	55.94	4.3	55.25	55.10	5.7	26,962	0.02%
2024/05/10	22.5	54.07	73	54.57	55.50	-50.5	26,191	-0.19%
2024/05/09	0	0.00	11	51.73	51.70	-11	24,534	-0.04%
2024/05/08	0	0.00	3	50.80	50.90	-3	24,131	-0.01%
2024/05/07	1.3	50.78	3	50.93	50.90	-1.8	24,147	-0.01%
2024/05/06	0	0.00	3.1	51.00	50.90	-3.1	24,031	-0.01%
2024/05/03	3	50.37	3	50.57	50.20	0	23,755	0.00%
2024/05/02	0	0.00	1	50.30	50.30	-1	23,703	0.00%
2024/04/30	2.4	50.85	7	50.86	50.50	-4.6	23,517	-0.02%
2024/04/29	1	50.60	52.3	50.03	50.80	-51.3	23,098	-0.22%
2024/04/26	16	48.85	15	49.20	48.90	1	22,340	0.00%
2024/04/25	5.2	48.44	1.1	48.60	48.55	4.1	22,428	0.02%
2024/04/24	0	0.00	5	49.23	49.25	-5	22,385	-0.02%
2024/04/23	0	0.00	29	48.78	48.75	-29	22,603	-0.13%
2024/04/22	0	0.00	25	48.14	48.40	-25	22,828	-0.11%
2024/04/19	6	47.58	7	47.30	47.45	-1	22,753	0.00%
2024/04/18	3	47.70	1	48.25	48.45	2	22,431	0.01%
2024/04/17	1	47.75	0	0.00	47.90	1	22,340	0.00%
2024/04/16	4.7	47.78	1	48.70	47.85	3.7	22,176	0.02%
2024/04/15	2.1	48.95	1	48.80	48.95	1.1	21,808	0.01%
2024/04/12	44	49.17	0	0.00	49.05	44	21,657	0.20%
2024/04/11	21	49.58	53	49.77	49.70	-32	21,353	-0.15%
2024/04/10	27	48.80	1	48.80	48.75	26	20,845	0.12%
2024/04/09	5	48.85	45.8	49.22	49.45	-40.8	20,642	-0.20%
2024/04/08	1	48.15	0	0.00	48.35	1	20,144	0.00%
2024/04/03	11.1	48.16	1	48.35	48.05	10.1	20,142	0.05%
2024/04/02	21	48.80	0	0.00	48.95	21	20,059	0.10%
2024/04/01	0	0.00	28.4	49.04	48.95	-28.4	20,092	-0.14%
2024/03/29	0	0.00	13.5	48.41	48.65	-13.5	19,929	-0.07%
2024/03/28	1	48.10	21	48.29	48.25	-20	19,806	-0.10%
2024/03/27	0.1	48.25	1.6	48.12	48.20	-1.4	19,792	-0.01%
2024/03/26	0	0.00	4	48.14	48.35	-4	19,800	-0.02%
2024/03/25	0	0.00	23	48.05	48.10	-23	19,822	-0.12%
2024/03/22	22.1	48.33	10.2	48.90	48.55	11.9	19,755	0.06%
2024/03/21	3	48.47	59.4	48.33	48.55	-56.4	19,329	-0.29%
2024/03/20	26	47.58	32	47.79	47.50	-6	19,083	-0.03%
2024/03/19	5	47.36	15	47.47	47.75	-10	19,384	-0.05%
2024/03/18	2	47.35	3	47.85	47.55	-1	19,301	-0.01%
2024/03/15	27.1	47.76	76.2	47.74	47.65	-49	19,158	-0.26%
2024/03/14	44	48.13	53	48.13	48.30	-9	18,269	-0.05%
2024/03/13	0	0.00	3	46.67	46.80	-3	17,370	-0.02%
2024/03/12	3	46.27	12.5	46.40	46.50	-9.5	17,141	-0.06%
2024/03/11	34	46.21	34	46.15	46.05	0	16,726	0.00%
2024/03/08	0	0.00	38.1	45.14	45.30	-38.1	16,215	-0.23%
2024/03/07	12.1	44.60	0	0.00	44.85	12.1	15,741	0.08%
2024/03/06	1	44.65	2.3	44.70	44.55	-1.3	15,652	-0.01%
2024/03/04	3	44.67	1.8	44.77	44.65	1.2	15,905	0.01%
2024/03/01	0	0.00	1	44.70	44.65	-1	15,930	-0.01%
2024/02/29	2.1	44.42	1.1	44.62	45.05	1	15,994	0.01%
2024/02/27	7	44.35	0	0.00	44.30	7	15,657	0.04%
2024/02/26	2.1	44.40	0	0.00	44.30	2.1	15,576	0.01%
2024/02/23	1.5	44.65	6	44.73	44.45	-4.5	15,466	-0.03%
2024/02/22	0	0.00	1	44.85	44.90	-1	15,679	-0.01%
2024/02/21	2	44.78	0	0.00	44.75	2	15,691	0.01%
2024/02/20	1	45.00	0	0.00	45.10	1	15,713	0.01%
2024/02/19	10.6	44.84	1	45.00	45.00	9.6	15,792	0.06%
2024/02/15	0.5	44.20	3	44.15	44.05	-2.5	15,933	-0.02%
2024/02/05	3.1	43.90	0	0.00	43.90	3.1	15,847	0.02%
2024/02/02	10	44.16	0	0.00	44.10	10	15,646	0.06%
2024/02/01	0	0.00	14.8	44.33	44.45	-14.8	15,568	-0.09%
2024/01/31	1	43.90	0	0.00	44.15	1	15,471	0.01%
2024/01/30	2.1	44.06	0	0.00	43.90	2.1	15,388	0.01%
2024/01/24	2	44.10	5	44.15	44.20	-3	15,325	-0.02%
2024/01/23	0.2	44.00	0	0.00	44.20	0.2	15,272	0.00%
2024/01/22	2	43.90	17	43.87	43.85	-15	15,315	-0.10%
2024/01/19	8	43.47	0.8	43.65	43.80	7.2	15,261	0.05%
2024/01/18	0.1	43.50	0	0.00	43.30	0.1	15,132	0.00%
2024/01/17	35.7	43.49	0	0.00	43.30	35.7	14,958	0.24%
2024/01/16	6.2	43.92	0	0.00	44.00	6.2	14,499	0.04%
2024/01/15	2	44.55	0	0.00	44.45	2	14,262	0.01%
2024/01/12	7.2	44.50	1	44.50	44.50	6.2	14,417	0.04%
2024/01/11	1	44.65	0	0.00	44.60	1	14,442	0.01%
2024/01/10	10	44.74	1	44.75	44.70	9	14,537	0.06%
2024/01/09	2.1	44.88	0	0.00	44.75	2.1	14,551	0.01%
2024/01/08	0	0.00	7	45.26	45.10	-7	14,471	-0.05%
2024/01/05	3	44.90	0	0.00	44.85	3	14,492	0.02%
2024/01/03	8	44.94	1	44.95	44.95	7	14,958	0.05%
2024/01/02	2.1	45.38	10	45.38	45.50	-7.9	14,818	-0.05%
2023/12/29	0	0.00	6	45.58	45.75	-6	14,897	-0.04%
2023/12/28	0	0.00	3	45.73	45.80	-3	15,058	-0.02%
2023/12/27	0	0.00	3	45.50	45.45	-3	15,076	-0.02%
2023/12/26	1	45.15	0	0.00	45.20	1	15,031	0.01%
2023/12/25	2	45.00	2	44.98	44.85	0	15,071	0.00%
2023/12/22	1.2	44.67	0	0.00	44.65	1.2	15,129	0.01%
2023/12/21	5.7	44.74	0	0.00	44.70	5.7	15,143	0.04%
2023/12/20	7.1	44.88	0	0.00	44.85	7.1	15,167	0.05%
2023/12/19	4.4	45.00	0	0.00	44.90	4.4	15,132	0.03%
2023/12/18	4.3	45.54	0	0.00	45.50	4.3	15,242	0.03%
2023/12/15	10	45.76	0	0.00	45.85	10	15,385	0.06%
2023/12/14	2	45.85	27	45.58	45.90	-25	15,090	-0.17%
2023/12/13	9	44.77	0	0.00	44.70	9	14,626	0.06%
2023/12/12	9.9	44.71	0	0.00	44.75	9.9	14,668	0.07%
2023/12/11	10.2	44.80	0	0.00	44.85	10.2	14,610	0.07%
2023/12/08	35.1	45.03	0	0.00	44.85	35.1	14,513	0.24%
2023/12/07	6	45.12	0	0.00	45.00	6	14,380	0.04%
2023/12/06	11	45.50	6	45.55	45.45	5	14,160	0.04%
2023/12/05	9.1	45.47	0	45.64	45.55	9.1	14,051	0.06%
2023/12/04	4	46.16	11.3	46.15	46.25	-7.3	13,799	-0.05%
2023/12/01	2	46.00	5	46.10	46.05	-3	13,838	-0.02%
2023/11/30	1.1	45.81	4	46.39	46.50	-3	13,738	-0.02%
2023/11/29	2	46.00	0	0.00	45.75	2	13,300	0.02%
2023/11/28	0	0.00	32	45.88	46.00	-32	13,420	-0.24%
2023/11/27	8	45.83	1.2	45.94	45.75	6.8	13,497	0.05%
2023/11/24	2	46.15	103.2	46.16	46.30	-101.2	13,412	-0.75%	大賣/鉅額交易
2023/11/22	2	46.15	1	46.20	46.30	1	13,527	0.01%
2023/11/21	31	46.20	26.1	46.14	46.15	4.9	13,506	0.04%
2023/11/20	1	45.60	0	0.00	45.70	1	13,372	0.01%
2023/11/17	0	0.00	2	45.90	45.80	-2	13,436	-0.01%
2023/11/16	0	0.00	1.2	45.68	45.65	-1.2	13,339	-0.01%
2023/11/15	1	45.60	5.1	45.60	45.75	-4.1	13,178	-0.03%
2023/11/14	1	45.50	36	45.55	45.45	-35	12,979	-0.27%
2023/11/13	0	0.00	8.3	45.30	45.25	-8.3	12,936	-0.06%
2023/11/10	5	44.95	0	0.00	44.95	5	12,999	0.04%
2023/11/09	0	0.00	4	45.13	45.15	-4	13,107	-0.03%
2023/11/07	2	45.05	0	0.00	45.20	2	13,574	0.01%
2023/11/06	0	0.00	2.9	45.40	45.35	-2.9	13,650	-0.02%
2023/11/03	2.1	45.05	1	45.10	45.35	1.1	13,730	0.01%
2023/11/02	3	44.87	0	0.00	44.85	3	13,962	0.02%
2023/11/01	30	44.13	54.3	44.28	44.30	-24.3	13,947	-0.17%
2023/10/31	10	44.00	0	0.00	43.90	10	14,171	0.07%
2023/10/30	16	43.88	1.2	43.85	43.95	14.8	14,634	0.10%
2023/10/27	0	0.00	5	44.15	44.20	-5	15,080	-0.03%
2023/10/26	9.2	43.81	0	0.00	43.85	9.2	15,462	0.06%
2023/10/25	2.1	44.23	10	44.35	44.15	-7.9	15,491	-0.05%
2023/10/24	10.1	44.00	0	0.00	44.15	10.1	15,975	0.06%
2023/10/23	2.3	44.21	0	0.00	44.10	2.3	16,353	0.01%
2023/10/20	6.1	44.22	1	44.85	44.70	5.1	16,283	0.03%
2023/10/19	5.4	45.25	1	45.30	45.10	4.4	16,017	0.03%
2023/10/18	21	45.30	26	45.25	45.60	-5	15,992	-0.03%
2023/10/17	3	45.33	0	0.00	45.25	3	15,862	0.02%
2023/10/16	0.1	45.30	21	45.06	45.50	-21	16,036	-0.13%
2023/10/13	15.1	45.49	1	45.35	45.30	14.1	16,348	0.09%
2023/10/12	5.5	45.73	0.1	46.00	46.15	5.4	16,565	0.03%
2023/10/11	0	0.00	5.1	45.58	45.95	-5.1	16,466	-0.03%
2023/10/06	2.5	44.44	1	44.50	44.55	1.5	16,194	0.01%
2023/10/05	2.2	43.94	1	44.00	44.05	1.2	16,381	0.01%
2023/10/04	15.1	43.62	0	0.00	43.55	15.1	16,486	0.09%
2023/10/03	44.2	44.10	0	0.00	44.00	44.2	16,314	0.27%
2023/10/02	26	44.60	0	0.00	44.50	26	16,316	0.16%
2023/09/28	2.4	44.75	0	0.00	44.55	2.4	16,601	0.01%
2023/09/27	60	44.54	0	0.00	44.60	60	16,568	0.36%
2023/09/26	63.2	44.42	0	0.00	44.45	63.2	16,547	0.38%
2023/09/25	1	44.65	0	0.00	44.85	1	16,456	0.01%
2023/09/22	16	44.77	0	0.00	44.70	16	16,512	0.10%
2023/09/21	33.5	44.92	10	44.75	44.90	23.5	16,526	0.14%
2023/09/20	1.2	45.77	0	0.00	45.70	1.2	16,348	0.01%
2023/09/19	2	46.40	0	0.00	46.35	2	16,310	0.01%
2023/09/18	1	46.40	0	0.00	46.40	1	16,393	0.01%
2023/09/15	16	46.68	0	0.00	46.65	16	16,421	0.10%
2023/09/14	7	46.71	4	46.78	46.90	3	16,289	0.02%
2023/09/13	1	46.60	30	46.70	46.75	-29	16,345	-0.18%
2023/09/11	0	0.00	10	46.25	46.55	-10	16,620	-0.06%
2023/09/08	1.1	46.15	1	46.00	46.30	0.1	16,744	0.00%
2023/09/07	1	45.55	10	45.60	45.70	-9	17,001	-0.05%
2023/09/06	3.1	45.79	0	0.00	45.80	3.1	17,246	0.02%
2023/09/04	1	46.45	1	46.40	46.65	0	17,791	0.00%
2023/09/01	0	0.00	1	46.50	46.60	-1	18,058	-0.01%
2023/08/31	4	45.68	0	0.00	45.60	4	17,967	0.02%
2023/08/30	0	0.00	18	46.10	46.10	-18	18,138	-0.10%
2023/08/29	0	0.00	1	45.75	46.05	-1	18,240	-0.01%
2023/08/28	1	45.25	2	45.30	45.40	-1	18,361	-0.01%
2023/08/25	1	44.60	2	44.55	44.50	-1	19,481	-0.01%
2023/08/24	1	44.50	1	44.75	44.65	0	19,716	0.00%
2023/08/23	24.1	44.70	0	0.00	44.70	24.1	20,015	0.12%
2023/08/22	1.1	44.85	0	0.00	45.00	1.1	20,119	0.01%
2023/08/21	1	45.40	17	45.25	45.40	-16	20,286	-0.08%
2023/08/18	1	45.35	30.2	45.40	45.20	-29.2	20,446	-0.14%
2023/08/17	3	44.90	0	0.00	45.30	3	20,594	0.01%
2023/08/16	39	44.88	3	45.20	45.10	36	20,645	0.17%
2023/08/15	7	45.41	0	0.00	45.40	7	21,046	0.03%
2023/08/14	2.1	45.39	0	0.00	45.40	2.1	21,344	0.01%
2023/08/11	4.1	46.42	0	0.00	46.45	4.1	21,395	0.02%
2023/08/10	2	46.50	3	46.80	46.60	-1	21,437	0.00%
2023/08/09	7	46.59	1	46.45	46.45	6	21,514	0.03%
2023/08/08	0	0.00	2.1	47.10	47.05	-2.1	21,727	-0.01%
2023/08/04	11	46.30	11	46.35	46.30	0	21,795	0.00%
2023/08/02	5	46.30	0.2	46.35	46.20	4.8	21,721	0.02%
2023/08/01	4.1	47.10	33	46.83	47.25	-28.9	21,359	-0.14%
2023/07/31	2	46.00	10.1	45.75	45.75	-8.1	20,808	-0.04%
2023/07/28	1.1	45.75	8.1	45.60	45.75	-7	20,486	-0.03%
2023/07/27	6	45.95	18.2	45.86	46.00	-12.2	20,452	-0.06%
2023/07/26	5.1	45.22	18.1	45.29	45.35	-13	20,136	-0.06%
2023/07/25	2.1	44.40	20	44.30	44.55	-17.9	19,903	-0.09%
2023/07/24	8.1	44.11	2.1	44.10	44.20	6	19,925	0.03%
2023/07/21	0.1	44.50	0	0.00	44.40	0.1	20,007	0.00%
2023/07/20	2	44.90	10	44.75	44.75	-8	20,025	-0.04%
2023/07/19	2.8	44.94	13.3	44.60	44.50	-10.5	19,914	-0.05%
2023/07/18	2	44.95	64.3	45.02	45.05	-62.3	19,807	-0.31%
2023/07/17	0.1	44.85	10.3	44.65	45.00	-10.2	19,538	-0.05%
2023/07/14	0.1	43.80	0	0.00	44.10	0.1	19,244	0.00%
2023/07/13	2	43.82	71.3	43.79	43.60	-69.3	19,219	-0.36%
2023/07/12	0.1	43.90	47.1	43.91	44.00	-47	19,104	-0.25%
2023/07/11	0.3	43.65	40	43.56	43.60	-39.7	19,068	-0.21%
2023/07/10	1	42.60	45	42.70	42.65	-44	19,014	-0.23%
2023/07/07	20.2	42.12	2	42.05	42.25	18.2	18,995	0.10%
2023/07/06	14.4	42.93	19	43.11	42.50	-4.6	18,948	-0.02%
2023/07/05	2.1	43.35	19	43.38	43.20	-16.9	18,679	-0.09%
2023/07/04	3	43.07	0	0.00	43.05	3	18,804	0.02%
2023/07/03	1	43.20	20	43.28	43.30	-19	18,884	-0.10%
2023/06/30	24	43.22	10	43.44	43.15	14	19,065	0.07%
2023/06/29	12.1	43.45	5.3	43.74	43.40	6.8	19,023	0.04%
2023/06/28	28	43.52	34	43.55	43.65	-6	18,959	-0.03%
2023/06/27	3	44.15	30	44.06	44.15	-27	18,865	-0.14%
2023/06/26	12	44.05	25	44.06	44.05	-13	18,810	-0.07%
2023/06/21	3.2	44.30	21.2	44.42	44.40	-18.1	18,796	-0.10%
2023/06/20	1	44.20	5	44.21	44.35	-4	18,939	-0.02%
2023/06/19	15.1	43.85	2	44.00	43.90	13.1	19,245	0.07%
2023/06/16	7	43.94	1	44.05	43.90	6	19,296	0.03%
2023/06/15	5.3	44.28	3	44.50	44.35	2.3	19,510	0.01%
2023/06/14	1	44.70	10	44.48	44.60	-9	19,815	-0.05%
2023/06/13	10.1	44.07	2	44.30	44.10	8.1	20,165	0.04%
2023/06/12	15.6	44.13	1	44.70	44.05	14.6	20,040	0.07%
2023/06/09	18	44.47	2	44.50	44.60	16	20,220	0.08%
2023/06/08	27	44.70	5	45.45	44.60	22	20,265	0.11%
2023/06/07	6	45.06	11	45.26	45.40	-5	20,307	-0.02%
2023/06/06	1	45.10	7	45.30	45.25	-6	20,210	-0.03%
2023/06/05	4.1	45.47	80	45.35	45.25	-75.9	20,213	-0.38%
2023/06/02	10	44.18	1	44.25	44.45	9	19,891	0.05%
2023/06/01	11.9	43.99	12	44.55	44.00	-0.1	19,911	0.00%
2023/05/31	4	44.60	2	44.75	44.30	2	19,733	0.01%
2023/05/30	59	44.73	6	44.95	44.50	53	18,585	0.29%
2023/05/29	13	45.39	14.2	45.16	44.75	-1.2	18,760	-0.01%
2023/05/26	41	44.00	4	44.03	43.90	37	18,509	0.20%
2023/05/25	27.2	44.14	0	0.00	44.05	27.2	18,466	0.15%
2023/05/24	2	44.45	6	44.68	44.80	-4	18,428	-0.02%
2023/05/23	19.1	45.11	9.3	45.07	44.80	9.8	18,451	0.05%
2023/05/22	7	45.33	8	45.33	45.15	-1	18,615	-0.01%
2023/05/19	3	44.93	51.1	44.94	45.15	-48.1	18,867	-0.25%
2023/05/18	0	44.10	27.9	44.12	44.40	-27.9	18,393	-0.15%
2023/05/17	3.5	43.78	33.1	43.79	43.95	-29.6	18,294	-0.16%
2023/05/16	0.6	43.45	13	43.50	43.60	-12.4	18,227	-0.07%
2023/05/15	1	43.30	8	43.24	43.35	-7	18,107	-0.04%
2023/05/12	21	43.05	1	43.30	42.65	20	18,034	0.11%
2023/05/11	2	43.53	16.6	43.58	43.70	-14.6	17,729	-0.08%
2023/05/10	21	43.23	0	0.00	43.05	21	17,471	0.12%
2023/05/09	13	43.11	28	43.47	43.50	-15	17,476	-0.09%
2023/05/08	4	42.71	10	42.98	43.05	-6	17,565	-0.03%
2023/05/05	0	0.00	3	42.55	42.65	-3	17,742	-0.02%
2023/05/04	0.2	42.35	0	0.00	42.50	0.2	18,392	0.00%
2023/05/03	0.1	42.35	0	0.00	42.40	0.1	18,694	0.00%
2023/05/02	6	42.04	9	42.33	42.50	-3	19,081	-0.02%
2023/04/28	3.1	42.06	3.1	42.40	42.45	-0.1	19,559	0.00%
2023/04/27	7	42.19	0	0.00	42.25	7	19,728	0.04%
2023/04/26	14	42.16	0	42.55	42.35	14	19,928	0.07%
2023/04/24	0.1	42.60	0	0.00	42.65	0.1	20,163	0.00%
2023/04/21	1	42.65	1	42.50	42.70	0	20,326	0.00%
2023/04/19	0	0.00	2	42.95	42.75	-2	21,138	-0.01%
2023/04/18	4.9	42.97	2	43.10	43.10	2.9	21,287	0.01%
2023/04/17	0	0.00	5	43.03	43.20	-5	21,528	-0.02%
2023/04/14	1	43.05	12	42.98	43.15	-11	21,676	-0.05%
2023/04/13	1	42.55	7	42.59	42.60	-6	21,991	-0.03%
2023/04/12	3	42.93	3	42.90	42.95	0	23,366	0.00%
2023/04/11	2.1	42.43	107	42.64	42.65	-104.9	23,436	-0.45%	大賣/鉅額交易
2023/04/10	1	42.45	2	42.48	42.55	-1	23,472	0.00%
2023/04/07	0	0.00	2	42.33	42.25	-2	23,431	-0.01%
2023/04/06	4	41.71	1	41.70	42.00	3	23,302	0.01%
2023/03/31	1	41.65	1	41.75	41.80	0	23,594	0.00%
2023/03/30	4.4	41.55	0	0.00	41.60	4.4	23,594	0.02%
2023/03/29	2	41.63	0	0.00	41.85	2	23,677	0.01%
2023/03/28	2.1	41.55	60	41.73	41.55	-57.9	23,992	-0.24%
2023/03/27	44.2	41.07	0	0.00	41.35	44.2	24,166	0.18%
2023/03/24	8.1	41.29	2	41.60	41.30	6	24,527	0.02%
2023/03/23	11	41.26	10	41.35	41.55	1	24,585	0.00%
2023/03/22	6.1	41.10	106	41.18	41.35	-99.9	24,551	-0.41%	大賣/
2023/03/21	8	40.65	12	40.68	40.75	-4	24,426	-0.02%
2023/03/20	35.1	40.25	1.2	40.25	40.20	33.9	24,598	0.14%
2023/03/17	2.2	40.95	14	41.00	41.00	-11.8	24,387	-0.05%
2023/03/16	71.4	40.59	25.1	40.64	40.50	46.3	24,373	0.19%
2023/03/15	1.3	41.82	4	41.85	41.50	-2.7	24,276	-0.01%
2023/03/14	6	41.72	300	41.85	41.55	-294	24,661	-1.19%	大賣/鉅額交易
2023/03/13	4.6	42.23	2	42.03	42.30	2.6	24,935	0.01%
2023/03/10	6.1	42.78	7	42.80	42.70	-0.9	25,078	0.00%
2023/03/09	1.1	43.65	2	43.65	43.65	-0.9	25,129	0.00%
2023/03/08	1.1	43.54	4	43.60	43.75	-2.9	25,940	-0.01%
2023/03/07	2.1	43.63	21	43.71	43.75	-19	26,525	-0.07%
2023/03/06	0	43.60	2.1	43.45	43.60	-2.1	26,702	-0.01%
2023/03/03	0.2	42.99	3	42.97	42.90	-2.8	26,792	-0.01%
2023/03/02	2.1	42.88	10	43.00	43.00	-7.9	26,977	-0.03%
2023/03/01	25.1	42.75	2	43.25	42.75	23.1	27,137	0.09%
2023/02/24	11.1	43.30	2	43.30	43.45	9.1	26,962	0.03%
2023/02/23	4	43.34	0	0.00	43.30	4	26,909	0.01%
2023/02/22	2.5	43.38	1	43.35	43.35	1.5	26,842	0.01%
2023/02/21	10.5	44.00	2.2	43.84	43.85	8.3	26,799	0.03%
2023/02/20	11	44.33	38.1	44.36	44.45	-27.1	26,879	-0.10%
2023/02/17	22	43.85	116.4	43.96	44.00	-94.4	26,840	-0.35%	大賣/
2023/02/16	1	43.05	3	43.10	43.05	-2	26,950	-0.01%
2023/02/15	10.1	43.15	0	43.30	42.95	10	27,722	0.04%
2023/02/14	3.3	43.43	24.1	43.54	43.60	-20.8	27,665	-0.08%
2023/02/13	2.6	42.49	0	0.00	42.90	2.6	27,674	0.01%
2023/02/10	2	42.58	1	42.60	42.65	1	27,777	0.00%
2023/02/09	8	42.61	0	0.00	42.60	8	27,815	0.03%
2023/02/08	3.9	42.87	0	0.00	42.85	3.9	27,871	0.01%
2023/02/07	2	42.93	0	0.00	42.80	2	27,990	0.01%
2023/02/06	15	42.68	6	42.84	42.65	9	28,020	0.03%
2023/02/03	25.1	43.51	12	44.08	43.30	13.1	27,859	0.05%
2023/02/02	9.6	43.93	26	44.00	44.05	-16.4	27,739	-0.06%
2023/02/01	2.2	42.95	16.1	43.00	43.00	-13.9	27,346	-0.05%
2023/01/31	0	0.00	35	42.68	42.55	-35	27,273	-0.13%
2023/01/30	4.1	42.65	36.1	42.61	42.70	-32	27,171	-0.12%
2023/01/17	2	41.70	19.1	42.03	42.00	-17.1	26,752	-0.06%
2023/01/16	6	41.92	3.3	41.81	41.75	2.7	26,590	0.01%
2023/01/13	7.1	41.84	7.6	42.11	41.80	-0.4	27,003	0.00%
2023/01/12	3	41.70	7	41.77	41.70	-4	27,100	-0.01%
2023/01/11	7.2	41.49	10	41.60	41.40	-2.8	27,226	-0.01%
2023/01/10	17.3	41.71	5	41.59	41.70	12.3	27,398	0.04%
2023/01/09	52.8	41.94	19.4	41.75	42.00	33.3	27,590	0.12%
2023/01/06	4.1	40.61	24.6	40.61	40.75	-20.5	27,378	-0.07%
2023/01/05	8	40.16	19.4	40.18	40.25	-11.4	28,347	-0.04%
2023/01/04	117.2	40.00	8.2	39.97	39.95	109	28,290	0.39%	大買/鉅額交易
2023/01/03	6	39.91	13	39.94	39.95	-7	28,532	-0.02%
2022/12/30	112.2	39.98	137	39.87	40.00	-24.8	28,201	-0.09%	大買/大賣/
2022/12/29	4.2	40.21	15	40.60	40.10	-10.8	26,812	-0.04%
2022/12/28	0	0.00	155	41.00	40.65	-155	27,146	-0.57%	大賣/鉅額交易
2022/12/27	0.1	41.20	5	41.25	41.15	-4.9	27,356	-0.02%
2022/12/26	1	41.05	20	41.12	41.00	-19	27,657	-0.07%
2022/12/23	0	0.00	86	41.14	41.15	-86	28,154	-0.31%
2022/12/22	1.2	40.25	139	40.30	40.40	-137.8	28,137	-0.49%	大賣/鉅額交易
2022/12/21	8	39.96	1.2	40.02	40.00	6.8	28,540	0.02%
2022/12/20	28	40.01	35	40.01	40.15	-7	28,645	-0.02%
2022/12/19	10	40.20	0	0.00	40.15	10	28,562	0.04%
2022/12/16	8	40.29	1.1	40.35	40.20	6.9	28,483	0.02%
2022/12/15	7.1	40.52	0	0.00	40.60	7.1	28,536	0.02%
2022/12/14	3.1	40.99	0	0.00	40.90	3.1	28,476	0.01%
2022/12/13	0	0.00	2	40.95	40.95	-2	28,389	-0.01%
2022/12/12	67	40.29	2	41.05	41.00	65	28,282	0.23%
2022/12/09	4	41.07	2	40.80	41.10	2	28,268	0.01%
2022/12/08	36.2	40.96	51	40.81	40.75	-14.8	28,141	-0.05%
2022/12/07	11.3	41.63	18	41.81	41.40	-6.8	28,225	-0.02%
2022/12/06	59.5	41.80	13	41.76	41.40	46.5	28,216	0.16%
2022/12/05	644	42.85	2	42.93	42.85	642	27,965	2.30%	大買/鉅額交易
2022/12/02	6.6	43.86	88	44.02	44.00	-81.5	27,585	-0.30%
2022/12/01	0.3	44.07	102.4	44.31	44.15	-102.1	27,673	-0.37%	大賣/鉅額交易
2022/11/30	8	43.65	11	43.77	43.55	-3	27,240	-0.01%
2022/11/29	55.2	42.70	263	42.77	43.45	-207.9	26,436	-0.79%	大賣/鉅額交易
2022/11/28	1	41.95	0.3	42.30	42.00	0.7	26,038	0.00%
2022/11/25	2	42.73	171	42.81	42.55	-169	26,098	-0.65%	大賣/鉅額交易
2022/11/24	3	42.68	5	42.90	42.55	-2	26,129	-0.01%
2022/11/23	2	42.45	12.4	42.75	42.75	-10.4	26,779	-0.04%
2022/11/22	6	41.49	12	42.05	42.20	-6	26,833	-0.02%
2022/11/21	0	0.00	10	42.10	42.10	-10	26,610	-0.04%
2022/11/18	0.6	41.87	2	41.78	41.90	-1.4	26,485	-0.01%
2022/11/17	7	41.21	0	0.00	41.55	7	26,412	0.03%
2022/11/16	0	0.00	18	42.00	41.70	-18	26,379	-0.07%
2022/11/15	4	42.05	44.1	42.29	42.40	-40.1	26,222	-0.15%
2022/11/14	1	41.90	3	41.80	41.75	-2	25,892	-0.01%
2022/11/11	5	41.77	151.1	41.59	41.90	-146.1	25,414	-0.57%	大賣/鉅額交易
2022/11/10	3	39.68	2	39.70	39.65	1	24,727	0.00%
2022/11/09	2.1	39.90	26.2	40.13	40.15	-24.2	24,595	-0.10%
2022/11/08	0	0.00	21	39.63	39.70	-21	24,398	-0.09%
2022/11/07	6	39.21	42	39.39	39.55	-36	24,294	-0.15%
2022/11/04	2	38.90	22	38.95	38.95	-20	24,403	-0.08%
2022/11/03	8.3	38.27	27	38.69	38.85	-18.8	24,406	-0.08%
2022/11/02	51	37.76	3	38.35	38.50	48	24,309	0.20%
2022/11/01	317.1	38.02	8	38.04	38.10	309.1	24,291	1.27%	大買/鉅額交易
2022/10/31	8	38.02	2	38.43	37.80	6	24,394	0.02%
2022/10/28	15	38.20	7	38.22	38.25	8	24,292	0.03%
2022/10/27	32	38.84	5	38.77	38.50	27	24,119	0.11%
2022/10/26	10	38.48	61.3	38.35	38.50	-51.3	24,305	-0.21%
2022/10/25	8.1	37.24	4	37.55	37.50	4.1	24,108	0.02%
2022/10/24	7	37.11	25	37.30	37.00	-18	24,068	-0.07%
2022/10/21	83.3	36.82	45	36.64	36.55	38.3	24,012	0.16%
2022/10/20	13.1	37.16	12	37.64	37.85	1.1	23,418	0.00%
2022/10/19	7	38.24	19	38.25	38.30	-12	23,093	-0.05%
2022/10/18	27	37.88	30.3	38.20	38.15	-3.3	22,896	-0.01%
2022/10/17	25.3	37.24	525	37.44	37.65	-499.7	22,912	-2.18%	大賣/鉅額交易
2022/10/14	275	37.77	20.1	38.20	37.65	254.9	22,757	1.12%	大買/鉅額交易
2022/10/13	336	38.19	25	37.98	37.45	311	22,489	1.38%	大買/鉅額交易
2022/10/12	12	39.56	4	39.68	39.55	8	21,438	0.04%
2022/10/11	236	39.88	33.2	39.66	39.60	202.8	21,428	0.95%	大買/鉅額交易
2022/10/07	3	40.70	232	40.51	40.50	-229	21,263	-1.08%	大賣/鉅額交易
2022/10/06	172	40.70	8	40.83	40.80	164	21,251	0.77%	大買/鉅額交易
2022/10/05	10	40.57	10.5	40.80	40.75	-0.5	21,353	0.00%
2022/10/04	6.1	39.17	14	39.34	39.55	-7.9	21,088	-0.04%
2022/10/03	431	39.10	417	39.02	39.00	14	20,804	0.07%	大買/大賣/
2022/09/30	204	39.84	366	39.69	39.95	-162	20,796	-0.78%	大買/大賣/鉅額交易
2022/09/29	450	40.12	409	39.82	40.15	41	20,805	0.20%	大買/大賣/
2022/09/28	37.2	40.11	14	40.02	39.80	23.2	20,810	0.11%
2022/09/27	1,010.3	41.01	1,000	41.00	40.95	10.3	20,639	0.05%	大買/大賣/
2022/09/26	4.2	41.41	1	41.35	41.50	3.2	21,366	0.01%
2022/09/23	0	0.00	42	41.82	42.10	-42	21,834	-0.19%
2022/09/22	23.5	41.54	5	41.67	41.65	18.5	22,219	0.08%
2022/09/21	4	42.74	1.1	42.81	42.55	3	22,120	0.01%
2022/09/20	0	0.00	102.3	43.11	43.05	-102.3	22,130	-0.46%	大賣/鉅額交易
2022/09/19	1	42.90	200.1	42.92	42.75	-199.1	22,164	-0.90%	大賣/鉅額交易
2022/09/16	4	42.75	2.1	42.95	42.80	1.9	22,159	0.01%
2022/09/15	11.1	42.77	13.2	43.19	43.10	-2.1	22,064	-0.01%
2022/09/14	10.4	42.76	7	42.82	42.85	3.4	22,111	0.02%
2022/09/13	1.5	43.75	13	44.03	43.65	-11.5	22,175	-0.05%
2022/09/12	3.5	43.72	79.2	44.02	44.05	-75.7	22,134	-0.34%
2022/09/08	7.8	43.13	1	43.40	43.15	6.8	22,224	0.03%
2022/09/07	21.8	43.38	11	43.30	43.15	10.8	22,064	0.05%
2022/09/06	14	44.31	12	44.32	44.25	2	21,669	0.01%
2022/09/05	6.3	44.07	7.1	44.09	44.05	-0.7	21,726	0.00%
2022/09/02	14.2	44.13	9	44.07	44.05	5.2	21,799	0.02%
2022/09/01	21	44.30	2	44.45	44.55	19	21,565	0.09%
2022/08/31	6	44.57	7	44.69	44.55	-1	21,355	0.00%
2022/08/30	35.6	44.62	7	44.71	44.45	28.6	21,176	0.14%
2022/08/29	14.1	45.54	0	0.00	45.60	14.1	20,453	0.07%
2022/08/26	7	46.76	3	46.85	46.75	4	20,276	0.02%
2022/08/24	3	46.35	0	0.00	46.35	3	20,674	0.01%
2022/08/23	3	46.37	4	46.55	46.35	-1	21,202	0.00%
2022/08/22	4	46.93	1	47.00	46.85	3	21,431	0.01%
2022/08/19	4	47.15	0	0.00	47.50	4	21,698	0.02%
2022/08/18	8	47.16	8	47.10	47.25	0	22,138	0.00%
2022/08/17	1	47.10	2	47.10	47.45	-1	22,675	0.00%
2022/08/16	12	47.22	13	47.17	47.10	-1	22,832	0.00%
2022/08/15	82	47.28	21	47.33	47.30	61	22,986	0.27%
2022/08/12	7	47.30	11	47.23	47.25	-4	23,091	-0.02%
2022/08/11	16	46.87	311	46.51	47.20	-295	23,318	-1.27%	大賣/鉅額交易
2022/08/10	2	46.03	1	46.30	46.40	1	23,541	0.00%
2022/08/09	16	46.05	14	46.23	46.10	2	23,832	0.01%
2022/08/08	9.9	45.73	0	0.00	46.15	9.9	24,081	0.04%
2022/08/05	3	45.67	15	45.64	45.75	-12	24,454	-0.05%
2022/08/04	18.1	44.86	9	44.88	44.85	9.1	24,900	0.04%
2022/08/03	4	44.73	2	44.70	44.95	2	25,328	0.01%
2022/08/02	489	44.73	1	45.00	44.85	488	25,763	1.89%	大買/鉅額交易
2022/08/01	4.1	45.35	0	0.00	45.45	4.1	25,797	0.02%
2022/07/29	5.1	45.69	493	45.84	45.50	-487.9	25,923	-1.88%	大賣/鉅額交易
2022/07/28	1	45.40	18.1	45.53	45.80	-17.1	26,137	-0.07%
2022/07/27	10	45.24	4	45.21	45.25	6	26,025	0.02%
2022/07/26	7	45.48	8	45.64	45.60	-1	25,939	0.00%
2022/07/25	13	44.83	4	45.45	45.55	9	25,920	0.03%
2022/07/22	4	44.78	2	45.18	45.00	2	26,096	0.01%
2022/07/21	13	44.43	27	44.79	45.05	-14	25,997	-0.05%
2022/07/20	241	45.48	15	45.36	44.90	226	25,840	0.87%	大買/鉅額交易
2022/07/19	6	44.85	0	0.00	44.95	6	25,852	0.02%
2022/07/18	17	44.66	11.9	44.99	45.20	5.1	25,908	0.02%
2022/07/15	27.1	44.23	4	44.15	44.15	23.1	25,818	0.09%
2022/07/14	10	44.99	9	45.21	45.00	1	25,713	0.00%
2022/07/13	4.4	45.23	236	45.40	45.50	-231.6	25,681	-0.90%	大賣/鉅額交易
2022/07/12	1.1	44.13	27	43.99	43.80	-25.9	25,547	-0.10%
2022/07/11	2.1	45.15	4	45.04	45.05	-1.9	25,405	-0.01%
2022/07/08	339.1	45.37	0	0.00	44.80	339.1	25,391	1.34%	大買/鉅額交易
2022/07/07	313.7	44.75	17	44.55	45.05	296.7	25,204	1.18%	大買/鉅額交易
2022/07/06	38	45.44	44	45.04	44.95	-6	24,767	-0.02%
2022/07/05	5	46.31	4	46.91	46.75	1	24,464	0.00%
2022/07/04	13.1	45.61	1	45.80	45.50	12.1	24,130	0.05%
2022/07/01	10.2	50.29	17.1	49.99	49.70	-6.9	23,435	-0.03%
2022/06/30	21.2	51.53	13	51.14	50.90	8.2	22,938	0.04%
2022/06/29	5.1	52.80	0	0.00	52.80	5.1	22,573	0.02%
2022/06/28	1	53.50	273	53.52	53.80	-272	22,282	-1.22%	大賣/鉅額交易
2022/06/27	2	53.90	2	53.90	53.50	0	22,246	0.00%
2022/06/24	4	53.63	32	53.54	53.40	-28	22,146	-0.13%
2022/06/23	2	53.20	6	52.77	53.00	-4	22,070	-0.02%
2022/06/22	321	53.53	9	53.43	53.00	312	21,859	1.43%	大買/鉅額交易
2022/06/21	7	54.06	162.1	54.46	54.20	-155.1	21,818	-0.71%	大賣/鉅額交易
2022/06/20	4.1	52.66	11	53.15	51.80	-6.9	21,646	-0.03%
2022/06/17	5	52.90	4.4	52.84	53.00	0.6	21,328	0.00%
2022/06/16	0	0.00	1	53.70	53.70	-1	21,114	0.00%
2022/06/15	1.1	53.51	4	53.58	53.60	-2.9	21,307	-0.01%
2022/06/14	7.1	53.47	4	53.43	53.40	3.1	21,655	0.01%
2022/06/13	7.3	53.43	1	53.70	53.80	6.3	21,737	0.03%
2022/06/10	10.1	54.40	47	54.79	54.80	-36.9	21,637	-0.17%
2022/06/09	3	54.67	8	54.84	54.80	-5	21,695	-0.02%
2022/06/08	9	54.87	6	54.90	54.80	3	21,644	0.01%
2022/06/07	8	54.85	5	55.10	54.80	3	21,762	0.01%
2022/06/06	6	54.14	2	54.20	54.80	4	21,784	0.02%
2022/06/02	1	54.50	0	0.00	54.50	1	22,417	0.00%
2022/06/01	3.1	54.71	2	54.85	54.70	1.1	22,979	0.00%
2022/05/31	51	54.21	269.2	55.66	55.70	-218.2	22,896	-0.95%	大賣/鉅額交易
2022/05/30	18	53.83	9	53.61	54.00	9	22,429	0.04%
2022/05/27	2.3	52.70	9.1	52.35	52.60	-6.8	22,288	-0.03%
2022/05/26	1.1	51.51	55	51.70	51.50	-54	22,215	-0.24%
2022/05/25	14.1	51.11	5	51.28	51.40	9.1	22,592	0.04%
2022/05/24	156	52.10	52	52.13	52.00	104	22,536	0.46%	大買/鉅額交易
2022/05/23	59	52.31	8	52.40	52.30	51	22,330	0.23%
2022/05/20	4	52.93	1	53.30	52.90	3	22,422	0.01%
2022/05/19	21.7	52.79	0	0.00	52.70	21.7	22,386	0.10%
2022/05/18	25	53.03	36.6	54.24	54.10	-11.6	22,267	-0.05%
2022/05/17	55.4	53.19	0	0.00	52.60	55.4	22,037	0.25%
2022/05/16	20.1	54.40	58.1	52.92	53.20	-38	21,829	-0.17%
2022/05/13	64	54.09	30	55.00	54.30	34	21,687	0.16%
2022/05/12	147.1	55.00	23	55.45	54.10	124.1	21,631	0.57%	大買/鉅額交易
2022/05/11	39.2	56.61	6	56.28	56.20	33.2	21,071	0.16%
2022/05/10	25	57.75	13	57.68	58.00	12	20,754	0.06%
2022/05/09	15.1	58.86	6	59.05	58.70	9.1	20,458	0.04%
2022/05/06	16.1	60.96	17	61.20	61.20	-0.9	20,385	0.00%
2022/05/05	9.3	62.74	12	62.97	62.30	-2.8	20,764	-0.01%
2022/05/04	0	0.00	15.1	62.63	62.90	-15.1	20,627	-0.07%
2022/05/03	0.3	62.11	50	62.30	62.30	-49.7	21,465	-0.23%
2022/04/29	0	0.00	7	62.57	62.50	-7	21,850	-0.03%
2022/04/28	62.2	61.60	21	61.90	62.10	41.2	22,381	0.18%
2022/04/27	36	62.33	0	0.00	62.00	36	22,558	0.16%
2022/04/26	1	63.50	1	63.90	64.00	0	22,855	0.00%
2022/04/25	5.1	63.11	20	63.70	63.80	-14.9	23,163	-0.06%
2022/04/22	1.1	63.61	4	63.88	64.20	-2.9	23,431	-0.01%
2022/04/21	8	63.20	12	63.63	63.90	-4	24,414	-0.02%
2022/04/20	0	63.00	6	63.60	63.90	-6	25,839	-0.02%
2022/04/19	35	62.70	0	0.00	62.70	35	26,378	0.13%
2022/04/18	27.5	62.93	0	0.00	62.80	27.5	27,777	0.10%
2022/04/15	206.5	64.10	2	64.20	64.00	204.5	27,751	0.74%	大買/鉅額交易
2022/04/14	1.1	64.99	1	64.80	64.70	0.1	27,884	0.00%
2022/04/13	10	65.20	12	65.48	65.40	-2	27,974	-0.01%
2022/04/12	0	0.00	17	64.50	64.90	-17	27,981	-0.06%
2022/04/11	0.1	64.70	5.6	64.85	64.80	-5.5	28,013	-0.02%
2022/04/08	11.1	64.78	2	64.75	65.00	9	28,067	0.03%
2022/04/07	0.1	65.07	9	64.83	64.80	-8.9	28,116	-0.03%
2022/04/06	1.1	64.64	1	65.30	65.50	0.1	28,488	0.00%
2022/04/01	1.5	64.73	12	64.58	65.00	-10.5	28,650	-0.04%
2022/03/31	0	0.00	9.1	64.52	64.50	-9.1	28,580	-0.03%
2022/03/30	0.1	64.15	3.5	64.30	64.40	-3.4	28,688	-0.01%
2022/03/28	0	63.40	1	62.90	63.30	-1	28,632	0.00%
2022/03/25	7	63.59	21	63.60	63.50	-14	28,679	-0.05%
2022/03/24	24	64.04	0	0.00	64.30	24	28,745	0.08%
2022/03/23	2	64.65	20.4	64.56	64.80	-18.4	28,715	-0.06%
2022/03/22	0	0.00	1	63.30	63.60	-1	28,460	0.00%
2022/03/21	4	63.50	3	63.43	63.60	1	28,562	0.00%
2022/03/18	1	63.60	0	0.00	63.30	1	28,550	0.00%
2022/03/17	0	0.00	12	62.97	63.10	-12	28,392	-0.04%
2022/03/16	0	0.00	1	61.70	62.00	-1	28,028	0.00%
2022/03/15	3	61.00	1	61.30	61.30	2	27,888	0.01%
2022/03/14	16	61.20	50	61.30	61.20	-34	27,942	-0.12%
2022/03/11	2	60.35	3	60.03	60.30	-1	28,019	0.00%
2022/03/10	13.1	60.19	5	60.14	60.30	8.1	28,069	0.03%
2022/03/09	2.1	59.11	9.8	59.25	59.00	-7.7	27,951	-0.03%
2022/03/08	14.1	58.14	7	58.47	58.50	7.1	27,980	0.03%
2022/03/07	25.5	59.23	28	59.65	59.40	-2.5	27,493	-0.01%
2022/03/04	5.2	61.29	111	61.28	61.20	-105.8	27,369	-0.39%	大賣/鉅額交易
2022/03/03	12.1	62.13	21	62.00	62.10	-8.9	27,473	-0.03%
2022/03/02	1	61.90	3	61.90	62.00	-2	28,000	-0.01%
2022/03/01	0	62.39	15	61.90	62.60	-15	28,021	-0.05%
2022/02/25	15.1	62.21	4	62.23	62.30	11.1	27,836	0.04%
2022/02/24	21.1	62.80	3	63.00	63.00	18.1	27,194	0.07%
2022/02/23	0	0.00	0.3	64.00	63.70	-0.3	26,972	0.00%
2022/02/22	17	63.71	2	63.50	63.70	15	27,302	0.05%
2022/02/21	2	64.45	0	0.00	64.60	2	27,870	0.01%
2022/02/18	3.1	64.22	6.1	64.42	64.60	-3	28,908	-0.01%
2022/02/17	1.1	64.53	0	0.00	64.70	1.1	28,921	0.00%
2022/02/16	5	64.30	8	64.65	64.80	-3	29,058	-0.01%
2022/02/15	0	64.40	0	0.00	64.30	0	29,080	0.00%
2022/02/14	12.2	63.92	4	64.05	64.20	8.2	28,997	0.03%
2022/02/11	5	65.30	0	0.00	65.60	5	28,556	0.02%
2022/02/10	1	65.40	1	65.30	65.80	0	28,542	0.00%
2022/02/09	23	65.92	26	65.92	66.00	-3	28,438	-0.01%
2022/02/08	54	66.29	2	65.95	66.00	52	28,310	0.18%
2022/02/07	22.1	64.80	16.1	64.86	65.70	6	28,037	0.02%
2022/01/26	6	63.35	8.3	63.50	63.30	-2.2	27,436	-0.01%
2022/01/25	21.7	62.83	286	63.59	63.00	-264.3	27,281	-0.97%	大賣/鉅額交易
2022/01/24	13.3	64.00	21	64.31	64.30	-7.7	26,533	-0.03%
2022/01/21	12.3	64.59	1	64.80	64.40	11.3	26,308	0.04%
2022/01/20	6	65.55	2	65.70	65.80	4	25,817	0.02%
2022/01/19	8.2	66.05	506	65.88	66.10	-497.8	25,418	-1.96%	大賣/鉅額交易
2022/01/18	3	67.07	47	66.71	66.90	-44	25,119	-0.18%
2022/01/17	537.8	67.33	18	66.69	66.50	519.8	24,722	2.10%	大買/鉅額交易
2022/01/14	355.1	67.65	321	67.98	67.70	34.1	24,258	0.14%	大買/大賣/
2022/01/13	151	65.87	495.5	65.39	67.40	-344.5	23,316	-1.48%	大買/大賣/鉅額交易
2022/01/12	328	64.66	432.1	63.96	64.70	-104.1	21,953	-0.47%	大買/大賣/鉅額交易
2022/01/11	534	63.85	182.4	63.83	64.50	351.7	21,511	1.63%	大買/大賣/鉅額交易
2022/01/10	1.1	61.82	0	0.00	62.10	1.1	20,409	0.01%
2022/01/07	1	62.00	8	62.09	62.00	-7	20,966	-0.03%
2022/01/06	0	0.00	1	62.00	62.00	-1	20,926	0.00%
2022/01/05	33.1	61.70	38.2	61.81	61.90	-5.1	21,025	-0.02%
2022/01/04	0.1	61.77	11	61.67	62.00	-10.9	21,301	-0.05%
2022/01/03	14.1	61.94	0	0.00	61.60	14.1	21,247	0.07%
2021/12/30	15	62.61	7	62.53	62.50	8	21,312	0.04%
2021/12/29	42	63.11	58.4	63.10	63.00	-16.4	21,562	-0.08%
2021/12/28	0	0.00	47.3	62.07	62.30	-47.3	21,270	-0.22%
2021/12/27	28	61.30	6.1	61.33	61.30	21.9	21,022	0.10%
2021/12/24	20.8	60.89	23.1	61.08	61.10	-2.3	21,269	-0.01%
2021/12/23	11	60.29	12.1	60.42	60.50	-1.1	21,191	-0.01%
2021/12/21	10	60.30	0	0.00	60.30	10	21,880	0.05%
2021/12/20	18.1	59.99	0	0.00	59.90	18.1	22,127	0.08%
2021/12/17	13	60.48	15	60.57	60.50	-2	22,128	-0.01%
2021/12/16	21	60.20	3.1	60.20	60.30	17.9	22,181	0.08%
2021/12/15	11	59.90	0	0.00	59.80	11	23,144	0.05%
2021/12/14	2.6	60.15	3	60.20	60.20	-0.4	23,418	0.00%
2021/12/13	53.8	61.07	3	61.13	60.70	50.8	23,489	0.22%
2021/12/10	0.1	60.60	32	60.61	60.50	-31.9	23,478	-0.14%
2021/12/09	12	60.58	2	61.00	60.70	10	23,745	0.04%
2021/12/08	7	60.63	2	60.95	60.70	5	24,282	0.02%
2021/12/07	6.4	59.95	15.4	60.21	60.70	-9	24,250	-0.04%
2021/12/06	4	59.80	1	59.90	60.00	3	24,185	0.01%
2021/12/03	4	59.93	6	60.08	59.90	-2	24,450	-0.01%
2021/12/02	8.1	59.40	0	0.00	59.50	8.1	24,487	0.03%
2021/12/01	300.4	59.31	1	59.90	59.90	299.4	24,530	1.22%	大買/鉅額交易
2021/11/30	40.5	59.34	303	60.00	60.00	-262.6	24,737	-1.06%	大賣/鉅額交易
2021/11/29	33.1	59.42	52	59.43	59.30	-18.9	24,589	-0.08%
2021/11/26	60	60.48	102	60.21	60.20	-42	24,564	-0.17%	大賣/
2021/11/25	4.1	61.20	0	0.00	61.60	4.1	24,616	0.02%
2021/11/24	29	61.29	19	61.23	61.10	10	25,499	0.04%
2021/11/23	19.1	61.14	57	61.00	60.80	-37.9	26,165	-0.14%
2021/11/22	38.1	61.14	3.6	61.16	61.10	34.5	26,300	0.13%
2021/11/19	47.2	62.01	31.5	62.11	61.80	15.7	26,148	0.06%
2021/11/18	40.3	62.86	151.3	63.05	63.00	-111	26,009	-0.43%	大賣/鉅額交易
2021/11/17	104.7	61.20	38.1	61.07	62.20	66.6	25,582	0.26%	大買/
2021/11/16	34	59.72	10	59.73	60.00	24	24,753	0.10%
2021/11/15	6	59.70	27.3	59.77	59.70	-21.3	25,028	-0.09%
2021/11/12	4	58.83	2	58.95	58.90	2	25,037	0.01%
2021/11/11	1	58.40	3	58.47	58.60	-2	25,109	-0.01%
2021/11/10	7	58.50	0	0.00	58.60	7	25,537	0.03%
2021/11/09	3	58.43	0	0.00	58.50	3	25,888	0.01%
2021/11/08	2	58.45	0	0.00	58.70	2	26,117	0.01%
2021/11/05	1.1	58.09	0.1	58.20	58.50	1	26,758	0.00%
2021/11/04	0.1	57.70	4	58.15	57.90	-3.9	26,864	-0.01%
2021/11/03	1.1	57.41	0	0.00	57.60	1.1	27,081	0.00%
2021/11/02	5.5	57.55	1	57.40	57.40	4.5	27,239	0.02%
2021/11/01	12.2	57.76	1	57.70	57.60	11.2	27,260	0.04%
2021/10/29	0	0.00	5	57.80	58.10	-5	27,334	-0.02%
2021/10/28	1.1	58.01	0	0.00	58.10	1.1	27,308	0.00%
2021/10/27	1	58.50	0	0.00	58.70	1	27,635	0.00%
2021/10/26	0	0.00	10.1	59.02	59.10	-10.1	27,866	-0.04%
2021/10/25	3	58.10	2	58.35	58.40	1	28,078	0.00%
2021/10/22	2.1	58.30	1	58.30	58.30	1.1	29,110	0.00%
2021/10/21	0	0.00	2	58.70	58.70	-2	29,638	-0.01%
2021/10/20	4.1	58.30	4	59.00	58.30	0.1	30,673	0.00%
2021/10/19	11	58.45	5.1	58.99	58.40	5.9	31,486	0.02%
2021/10/18	0	0.00	21.2	58.84	58.70	-21.2	32,501	-0.07%
2021/10/15	2	57.85	37.2	58.04	58.30	-35.2	32,787	-0.11%
2021/10/14	8.1	56.36	2	56.50	56.60	6.1	33,317	0.02%
2021/10/13	9	56.13	0.1	56.20	56.20	8.9	33,994	0.03%
2021/10/12	5	55.94	1	55.80	56.40	4	34,767	0.01%
2021/10/08	0.1	57.20	1	57.10	57.10	-1	35,161	0.00%
2021/10/07	6	57.10	14	57.41	57.10	-8	35,822	-0.02%
2021/10/06	13.1	56.41	11	57.03	57.10	2.1	36,388	0.01%
2021/10/05	19	56.03	6	56.15	56.40	13	37,311	0.03%
2021/10/04	10	56.61	0	0.00	56.60	10	37,369	0.03%
2021/10/01	22.1	56.84	41	56.80	56.90	-18.9	37,567	-0.05%
2021/09/30	10.1	57.69	5	57.84	57.90	5.1	37,394	0.01%
2021/09/29	219.1	57.79	1.3	57.98	58.00	217.8	37,382	0.58%	大買/鉅額交易
2021/09/28	3	59.06	11	58.98	59.00	-8	37,072	-0.02%
2021/09/27	1	58.50	46	58.38	58.70	-45	36,833	-0.12%
2021/09/24	2.1	57.85	9	57.98	57.80	-6.9	36,647	-0.02%
2021/09/23	4.3	57.36	5.4	57.31	57.50	-1.1	36,726	0.00%
2021/09/22	35.2	56.81	10.1	56.69	56.80	25.1	36,863	0.07%
2021/09/17	2.1	59.20	4	59.48	58.90	-1.9	35,916	-0.01%
2021/09/16	0	59.70	0	0.00	59.70	0	35,754	0.00%
2021/09/15	10.1	59.27	7	59.77	59.50	3.1	35,725	0.01%
2021/09/14	8.4	60.04	19.1	60.47	59.80	-10.7	36,050	-0.03%
2021/09/13	8	59.28	61.2	59.81	59.90	-53.2	35,934	-0.15%
2021/09/10	2.2	59.01	12	59.17	59.20	-9.8	36,179	-0.03%
2021/09/09	0	0.00	1	58.40	58.70	-1	36,410	0.00%
2021/09/08	5	58.30	11	58.34	58.50	-6	36,458	-0.02%
2021/09/07	2	59.30	104	59.24	59.20	-102	36,413	-0.28%	大賣/鉅額交易
2021/09/06	16.3	59.17	10	59.48	59.20	6.3	36,440	0.02%
2021/09/03	7	59.39	34	59.54	59.60	-27	36,509	-0.07%
2021/09/02	8	58.19	8.3	58.60	58.70	-0.3	36,261	0.00%
2021/09/01	2	59.25	1.1	59.29	59.20	0.9	36,128	0.00%
2021/08/31	16	59.05	26.2	59.13	59.60	-10.2	35,983	-0.03%
2021/08/30	1	59.10	52.5	58.90	59.50	-51.5	35,573	-0.14%
2021/08/27	20	57.29	41.2	57.12	57.70	-21.2	34,791	-0.06%
2021/08/26	3.1	55.84	0.1	56.10	56.00	3	34,212	0.01%
2021/08/25	0	0.00	5	55.86	56.00	-5	34,213	-0.01%
2021/08/24	21	55.62	55.2	55.69	55.80	-34.2	34,194	-0.10%
2021/08/23	24	55.11	23.1	54.67	55.10	0.9	34,292	0.00%
2021/08/20	43.1	53.43	3	54.03	53.70	40.1	34,591	0.12%
2021/08/19	6.1	54.04	12	54.30	53.80	-5.9	35,416	-0.02%
2021/08/18	25.2	54.15	2	54.30	54.40	23.2	35,187	0.07%
2021/08/17	12	54.58	4	54.53	54.70	8	35,285	0.02%
2021/08/16	20.1	54.00	20	54.30	54.30	0.1	35,474	0.00%
2021/08/13	25	55.07	0	0.00	55.00	25	36,182	0.07%
2021/08/12	7	55.87	6	56.48	56.00	1	36,421	0.00%
2021/08/11	7	56.01	53.1	55.91	56.00	-46.1	37,296	-0.12%
2021/08/10	13.1	54.99	8	54.96	54.90	5.1	37,950	0.01%
2021/08/09	0.1	54.60	12	55.28	55.20	-12	38,888	-0.03%
2021/08/06	4.1	55.10	0	0.00	55.10	4.1	39,246	0.01%
2021/08/05	2.1	55.21	7.7	55.13	55.20	-5.6	40,324	-0.01%
2021/08/04	1	55.60	5	55.24	55.20	-4	42,419	-0.01%
2021/08/03	2	55.20	2	55.10	55.40	0	44,489	0.00%
2021/08/02	4.1	55.47	0	0.00	55.80	4.1	45,914	0.01%
2021/07/30	5	54.20	1	54.40	54.30	4	46,113	0.01%
2021/07/29	13	53.79	31	54.26	54.80	-18	46,829	-0.04%
2021/07/28	70	53.75	11	53.45	53.80	59	47,764	0.12%
2021/07/27	61	55.29	6	55.25	55.00	55	47,571	0.12%
2021/07/26	90.3	56.79	11	56.84	56.20	79.3	48,078	0.16%
2021/07/23	11	60.26	17.3	60.31	60.30	-6.3	47,224	-0.01%
2021/07/22	19	59.68	122	59.56	60.10	-103	46,760	-0.22%	大賣/鉅額交易
2021/07/21	43	58.08	122	58.45	58.30	-79	46,106	-0.17%	大賣/
2021/07/20	60	58.08	2	58.10	57.90	58	46,010	0.13%
2021/07/19	28	59.86	64	59.93	59.70	-36	45,057	-0.08%
2021/07/16	12	59.01	31	59.45	59.80	-19	44,842	-0.04%
2021/07/15	0	0.00	28	58.10	58.10	-28	44,376	-0.06%
2021/07/14	13	57.01	30.2	57.24	57.00	-17.2	44,314	-0.04%
2021/07/13	19	56.18	27.6	56.64	56.10	-8.6	44,523	-0.02%
2021/07/12	69	56.26	57.1	56.50	55.70	11.9	44,050	0.03%
2021/07/09	53	54.08	2	53.80	53.80	51	43,356	0.12%
2021/07/08	5	54.34	2	54.50	54.40	3	43,206	0.01%
2021/07/07	14	53.88	0	0.00	54.00	14	43,295	0.03%
2021/07/06	8	54.20	0	0.00	54.10	8	43,898	0.02%
2021/07/05	2	54.20	10	54.24	54.20	-8	44,023	-0.02%
2021/07/02	0	0.00	5	53.98	53.90	-5	44,053	-0.01%
2021/07/01	14	53.96	7	54.06	53.90	7	44,129	0.02%
2021/06/30	26	54.07	0	0.00	53.90	26	44,225	0.06%
2021/06/29	3	53.67	0	0.00	53.70	3	44,258	0.01%
2021/06/28	2	54.30	0	0.00	54.30	2	44,316	0.00%
2021/06/25	2.1	54.35	5	54.20	54.30	-2.9	44,617	-0.01%
2021/06/24	4	53.65	0	0.00	53.80	4	44,881	0.01%
2021/06/23	0	0.00	17.3	53.82	54.10	-17.3	45,398	-0.04%
2021/06/22	6	52.60	1.3	52.86	52.60	4.7	45,248	0.01%
2021/06/21	34.2	52.21	2	52.15	52.00	32.2	45,507	0.07%
2021/06/18	59	53.51	2.3	53.51	53.60	56.7	45,701	0.12%
2021/06/17	2	53.71	0.4	54.00	54.00	1.7	45,680	0.00%
2021/06/16	2.1	54.00	51	54.32	54.30	-49	46,507	-0.11%
2021/06/15	2	54.40	12	54.34	54.30	-10	46,545	-0.02%
2021/06/11	12.1	55.17	57	54.70	54.50	-45	46,897	-0.10%
2021/06/10	2	54.35	11	54.59	54.70	-9	46,959	-0.02%
2021/06/09	14	54.21	33	54.29	54.30	-19	47,718	-0.04%
2021/06/08	350.5	54.75	1	54.70	54.80	349.5	48,075	0.73%	大買/鉅額交易
2021/06/07	7	53.77	3.3	54.59	54.70	3.7	49,977	0.01%
2021/06/04	6	55.18	4	55.08	55.00	2	50,528	0.00%
2021/06/03	33	56.36	0	0.00	55.80	33	51,515	0.06%
2021/06/02	0.5	55.70	10	56.20	56.30	-9.5	51,779	-0.02%
2021/06/01	8.1	55.68	5.3	55.80	55.80	2.8	51,618	0.01%
2021/05/31	9	55.69	26.3	55.90	55.90	-17.3	51,771	-0.03%
2021/05/28	47.1	55.03	25.5	55.26	55.50	21.5	51,748	0.04%
2021/05/27	80.1	53.53	610	54.35	54.40	-529.9	51,388	-1.03%	大賣/鉅額交易
2021/05/26	18.2	54.28	3	54.00	54.40	15.2	51,390	0.03%
2021/05/25	3.1	54.10	18	54.37	54.30	-14.9	52,113	-0.03%
2021/05/24	25	53.81	9	53.77	53.90	16	52,112	0.03%
2021/05/21	30.1	54.91	19	55.09	54.20	11.1	52,164	0.02%
2021/05/20	61.2	53.92	171	53.59	53.30	-109.8	51,138	-0.21%	大賣/鉅額交易
2021/05/19	16	54.15	31	54.28	54.30	-15	50,805	-0.03%
2021/05/18	17	53.50	60.6	52.39	53.50	-43.6	50,042	-0.09%
2021/05/17	49.5	49.29	32.1	49.25	48.65	17.5	49,415	0.04%
2021/05/14	28.6	51.39	4.1	52.22	51.50	24.6	48,429	0.05%
2021/05/13	104.4	51.16	66	51.47	51.10	38.4	47,837	0.08%	大買/
2021/05/12	114.2	55.29	77.6	54.14	52.30	36.6	46,707	0.08%	大買/
2021/05/11	165	57.65	8.3	58.10	56.60	156.7	44,799	0.35%	大買/鉅額交易
2021/05/10	31	56.92	63.7	57.60	58.20	-32.7	42,722	-0.08%
2021/05/07	2	55.15	88	55.05	55.10	-86	41,585	-0.21%
2021/05/06	67	54.75	37.1	54.54	54.40	30	41,421	0.07%
2021/05/05	28.1	53.48	71.1	53.22	53.60	-43.1	40,596	-0.11%
2021/05/04	31	51.59	9	52.45	51.70	22	39,590	0.06%
2021/05/03	28	53.34	47.2	53.50	52.60	-19.2	38,914	-0.05%
2021/04/29	46.1	52.41	64	52.54	52.30	-17.9	38,083	-0.05%
2021/04/28	94	52.96	45.1	53.10	53.00	48.9	37,858	0.13%
2021/04/27	30	52.63	36.7	52.46	52.90	-6.7	37,854	-0.02%
2021/04/26	68.1	52.01	25.3	52.05	52.10	42.8	37,332	0.11%
2021/04/23	7.2	50.79	4	50.73	50.90	3.2	37,028	0.01%
2021/04/22	14.2	50.93	20	51.50	50.70	-5.9	37,188	-0.02%
2021/04/21	32.1	50.61	6.1	50.75	50.90	26	36,739	0.07%
2021/04/20	37.1	50.99	5.1	51.68	51.40	32	36,446	0.09%
2021/04/19	16	51.36	66.2	50.94	51.60	-50.2	36,139	-0.14%
2021/04/16	16	49.40	3	49.75	49.85	13	35,728	0.04%
2021/04/15	30	49.46	31.1	49.60	49.80	-1.1	36,111	0.00%
2021/04/14	54	48.63	13	48.44	48.55	41	35,836	0.11%
2021/04/13	69	49.28	31.1	49.44	49.00	37.9	35,813	0.11%
2021/04/12	106	48.60	39.3	48.72	48.80	66.7	35,490	0.19%	大買/
2021/04/09	11.1	47.19	9.1	47.33	47.25	1.9	34,922	0.01%
2021/04/08	4	47.61	2	47.55	47.65	2	34,974	0.01%
2021/04/07	19.1	47.71	22	47.96	48.00	-2.9	35,423	-0.01%
2021/04/06	0	0.00	59	48.08	48.00	-59	35,289	-0.17%
2021/04/01	2	48.10	20	48.20	47.95	-18	35,054	-0.05%
2021/03/31	89	47.94	11.2	48.20	47.95	77.8	34,785	0.22%
2021/03/30	81.1	47.70	61	47.95	48.00	20.1	34,421	0.06%
2021/03/29	62.1	47.97	7	48.06	48.00	55.1	34,025	0.16%
2021/03/26	104	47.40	30.2	47.49	47.60	73.8	33,554	0.22%	大買/
2021/03/25	185	46.74	8	46.79	46.85	177	32,936	0.54%	大買/鉅額交易
2021/03/24	28	46.27	167.2	46.50	46.50	-139.2	32,734	-0.43%	大賣/鉅額交易
2021/03/23	82	46.63	119.4	46.72	46.80	-37.4	32,299	-0.12%	大賣/
2021/03/22	25.2	45.09	3	45.03	45.60	22.2	31,355	0.07%
2021/03/19	91.1	45.03	27	44.81	44.60	64.1	31,210	0.21%
2021/03/18	29.2	45.59	5	45.77	45.45	24.2	30,492	0.08%
2021/03/17	38	45.83	30	45.86	45.80	8	30,786	0.03%
2021/03/16	23.1	46.36	11.1	46.48	46.45	12	30,652	0.04%
2021/03/15	12	46.78	10.1	46.74	46.70	2	30,476	0.01%
2021/03/12	65.1	45.74	40	45.73	45.90	25.1	29,745	0.08%
2021/03/11	126	46.35	79	46.06	45.75	47	29,369	0.16%	大買/
2021/03/10	15	44.56	16	44.55	44.55	-1	27,637	0.00%
2021/03/09	57	43.91	91.6	43.94	44.30	-34.6	27,111	-0.13%
2021/03/08	8.1	43.04	25	43.05	42.90	-17	26,040	-0.07%
2021/03/05	6	42.10	6.1	42.47	42.55	-0.1	25,732	0.00%
2021/03/04	26.1	42.09	15	42.13	42.35	11.1	26,329	0.04%
2021/03/03	583	42.55	6.1	42.58	42.55	576.9	26,140	2.21%	大買/鉅額交易
2021/03/02	27.1	42.12	8	42.53	41.90	19.1	25,848	0.07%
2021/02/26	62	42.78	5	42.81	41.95	57	25,574	0.22%
2021/02/25	14.1	43.50	45.1	43.31	43.60	-31	24,484	-0.13%
2021/02/24	31	42.77	32.1	42.98	42.65	-1.1	23,685	0.00%
2021/02/23	3	42.53	9.2	42.61	42.70	-6.2	23,411	-0.03%
2021/02/22	4.3	41.93	7	42.00	42.05	-2.8	23,044	-0.01%
2021/02/19	7.1	41.91	5	41.71	41.85	2.1	23,212	0.01%
2021/02/18	7	42.09	30.1	42.24	42.20	-23.1	23,510	-0.10%
2021/02/17	9.1	41.83	41	41.49	41.95	-32	23,256	-0.14%
2021/02/05	2.8	40.67	6	40.71	40.60	-3.2	22,569	-0.01%
2021/02/04	6	40.53	15	40.38	40.70	-9	22,690	-0.04%
2021/02/03	30	40.33	4	40.38	40.30	26	23,248	0.11%
2021/02/02	19.1	40.25	12	40.35	40.30	7.1	23,781	0.03%
2021/02/01	23.1	40.00	0	0.00	39.90	23.1	23,619	0.10%
2021/01/29	25	39.99	1	39.95	39.90	24	23,454	0.10%
2021/01/28	10	40.12	0	0.00	40.10	10	23,051	0.04%
2021/01/27	13.1	40.53	1	40.75	40.50	12.1	22,758	0.05%
2021/01/26	7.1	40.81	1	40.70	40.50	6.1	22,636	0.03%
2021/01/25	9	40.77	6	40.96	41.00	3	22,281	0.01%
2021/01/22	6	40.63	2	40.60	40.55	4	22,278	0.02%
2021/01/21	3	40.78	0	0.00	40.65	3	22,163	0.01%
2021/01/20	40	40.94	3	40.95	40.65	37	22,023	0.17%
2021/01/19	1	41.40	2	41.40	41.35	-1	21,456	0.00%
2021/01/18	67.1	41.31	2	41.23	41.20	65.1	21,418	0.30%
2021/01/15	50.5	42.05	16	42.00	41.80	34.5	21,144	0.16%
2021/01/14	7.1	42.31	12	42.37	42.50	-4.9	20,941	-0.02%
2021/01/13	7.1	42.38	5	42.38	42.40	2.1	20,773	0.01%
2021/01/12	16	42.64	11	42.67	42.30	5	20,539	0.02%
2021/01/11	14.2	42.36	27	42.90	42.60	-12.8	20,111	-0.06%
2021/01/08	11.1	42.82	32	42.50	42.85	-20.9	19,630	-0.11%
2021/01/07	1.4	41.86	5	41.97	41.90	-3.6	19,033	-0.02%
2021/01/06	14.1	41.56	0.3	42.05	41.55	13.8	18,772	0.07%
2021/01/05	6.2	42.03	0	0.00	42.10	6.2	18,538	0.03%
2021/01/04	5.3	41.81	8	42.01	42.05	-2.7	18,450	-0.01%
2020/12/31	3	42.20	18	42.48	42.25	-15	18,361	-0.08%
2020/12/30	5	41.74	310	41.89	42.20	-305	18,042	-1.69%	大賣/鉅額交易
2020/12/29	13.1	41.36	0	0.00	41.35	13.1	17,439	0.08%
2020/12/28	6.3	41.19	0.1	41.15	41.30	6.2	17,426	0.04%
2020/12/25	0.3	41.05	3.6	41.14	41.15	-3.2	17,445	-0.02%
2020/12/24	0.3	41.07	10	41.08	41.00	-9.7	17,480	-0.06%
2020/12/23	1	40.95	11	41.00	40.95	-10	17,482	-0.06%
2020/12/22	3.1	41.32	0	0.00	41.05	3.1	17,563	0.02%
2020/12/21	1.2	41.48	43	41.27	41.55	-41.8	17,838	-0.23%
2020/12/18	32	41.30	10	41.05	41.20	22	17,909	0.12%
2020/12/17	0	0.00	2	41.20	41.35	-2	17,886	-0.01%
2020/12/16	0.1	41.15	0	0.00	41.55	0.1	18,034	0.00%
2020/12/15	11	41.45	7	41.38	41.10	4	18,107	0.02%
2020/12/14	26	42.02	18	41.78	41.80	8	18,052	0.04%
2020/12/11	14	41.91	25.8	42.02	41.95	-11.8	17,874	-0.07%
2020/12/10	20.2	41.27	34	41.29	41.45	-13.8	17,252	-0.08%
2020/12/09	20.1	40.80	5	40.78	41.00	15.1	16,918	0.09%
2020/12/08	0.8	40.60	1	40.60	40.95	-0.2	16,800	0.00%
2020/12/07	0	0.00	4.2	40.81	40.95	-4.2	16,625	-0.03%
2020/12/04	3	40.43	1	40.70	40.75	2	16,401	0.01%
2020/12/02	12	40.54	5	40.50	40.50	7	15,847	0.04%
2020/12/01	2	40.50	2.1	40.75	40.70	-0.1	15,754	0.00%
2020/11/30	9	40.93	15	41.10	40.40	-6	15,706	-0.04%
2020/11/27	0.8	41.35	0	0.00	41.35	0.8	15,118	0.01%
2020/11/26	4	41.40	26	41.50	41.50	-22	15,129	-0.15%
2020/11/25	1	41.70	4	41.75	41.45	-3	15,243	-0.02%
2020/11/24	1	41.50	4	41.60	41.50	-3	15,216	-0.02%
2020/11/23	1	41.70	6	41.64	41.70	-5	15,219	-0.03%
2020/11/20	2	41.10	9.1	41.16	41.30	-7.1	15,158	-0.05%
2020/11/19	2	41.50	6	41.61	41.50	-4	15,078	-0.03%
2020/11/18	5.2	41.79	11.1	41.78	41.80	-5.9	14,889	-0.04%
2020/11/17	5	41.39	21	41.33	41.50	-16	14,523	-0.11%
2020/11/16	0	0.00	27	40.89	40.95	-27	14,234	-0.19%
2020/11/13	2	40.45	7	40.44	40.55	-5	14,240	-0.04%
2020/11/12	13	40.77	24	40.71	40.55	-11	14,160	-0.08%
2020/11/11	1	40.80	59	41.03	41.25	-58	13,958	-0.42%
2020/11/10	0	0.00	34.1	40.32	40.40	-34.1	13,287	-0.26%
2020/11/09	0.5	39.50	5	39.62	39.60	-4.5	12,736	-0.04%
2020/11/06	0	0.00	3	39.12	39.30	-3	12,766	-0.02%
2020/11/05	5	39.20	2	39.15	39.20	3	12,944	0.02%
2020/11/04	4.1	38.89	3	39.03	39.15	1.1	13,025	0.01%
2020/11/03	7	38.92	6	38.80	38.90	1	12,916	0.01%
2020/11/02	4	38.53	3	38.38	38.65	1	12,939	0.01%
2020/10/30	8	38.25	2	38.35	38.40	6	12,953	0.05%
2020/10/29	4	38.21	0	0.00	38.15	4	12,795	0.03%
2020/10/27	1.6	38.90	0	0.00	38.60	1.6	13,093	0.01%
2020/10/26	0	0.00	1.3	38.95	38.95	-1.3	13,285	-0.01%
2020/10/23	0.2	38.65	2	38.50	38.60	-1.8	13,364	-0.01%
2020/10/22	13	38.35	1	38.50	38.50	12	13,557	0.09%
2020/10/21	3	38.35	5	38.45	38.40	-2	13,560	-0.01%
2020/10/19	2	38.35	26	38.35	38.40	-24	13,674	-0.18%
2020/10/16	3	38.22	0	0.00	38.15	3	13,761	0.02%
2020/10/15	7	38.26	0	0.00	38.20	7	13,918	0.05%
2020/10/14	41	38.65	11	38.65	38.60	30	13,826	0.22%
2020/10/13	3	38.43	0	0.00	38.45	3	13,800	0.02%
2020/10/12	0	0.00	1	38.45	38.60	-1	13,841	-0.01%
2020/10/08	101	38.45	1	38.40	38.45	100	13,875	0.72%	大買/
2020/10/07	1	38.65	2	38.65	38.60	-1	13,829	-0.01%
2020/10/06	1	38.70	0	0.00	38.65	1	13,931	0.01%
2020/10/05	1	38.50	1	38.70	38.45	0	14,007	0.00%
2020/09/30	0	0.00	4	38.90	38.60	-4	14,128	-0.03%
2020/09/29	1	38.60	13	38.60	38.70	-12	14,196	-0.08%
2020/09/28	11	38.35	1	38.45	38.55	10	14,372	0.07%
2020/09/25	2	38.10	5	38.10	38.10	-3	14,579	-0.02%
2020/09/24	23	38.09	18	38.11	38.00	5	14,574	0.03%
2020/09/23	8	38.78	1	39.00	39.00	7	14,327	0.05%
2020/09/22	2.8	38.95	15	38.97	39.00	-12.2	14,432	-0.08%
2020/09/21	14	39.26	0	0.00	39.10	14	14,877	0.09%
2020/09/18	4	39.59	0	0.00	39.50	4	14,881	0.03%
2020/09/17	7	39.92	0	0.00	39.65	7	14,810	0.05%
2020/09/15	0	0.00	6	40.00	40.10	-6	14,830	-0.04%
2020/09/14	0	0.00	7	39.84	40.10	-7	14,989	-0.05%
2020/09/11	15	39.79	3.2	39.85	39.90	11.8	15,115	0.08%
2020/09/09	5	39.21	1	39.10	39.45	4	15,487	0.03%
2020/09/08	1	39.45	2.3	39.44	39.55	-1.3	15,642	-0.01%
2020/09/07	21	39.35	2.6	39.56	39.35	18.4	15,853	0.12%
2020/09/04	7	39.47	1	39.55	39.45	6	16,308	0.04%
2020/09/03	9	39.82	0	0.00	39.85	9	16,380	0.05%
2020/09/02	7	39.54	0	0.00	39.55	7	16,465	0.04%
2020/09/01	5	39.72	0	0.00	39.85	5	16,564	0.03%
2020/08/31	2	39.90	0	0.00	39.85	2	16,599	0.01%
2020/08/28	1	39.90	0	0.00	39.95	1	16,722	0.01%
2020/08/27	0	0.00	4	40.45	40.00	-4	17,168	-0.02%
2020/08/26	4	40.25	1	40.55	40.55	3	17,279	0.02%
2020/08/25	37	40.36	1	40.40	40.50	36	17,329	0.21%
2020/08/24	1	39.90	1	39.95	39.90	0	17,594	0.00%
2020/08/21	8	39.91	0	0.00	39.85	8	17,819	0.04%
2020/08/20	10	39.77	7	39.93	39.80	3	17,855	0.02%
2020/08/19	0	0.00	8	40.91	40.55	-8	17,898	-0.04%
2020/08/18	0	0.00	5	40.50	40.60	-5	17,722	-0.03%
2020/08/17	0	0.00	9	40.51	40.70	-9	17,842	-0.05%
2020/08/14	3	40.35	0	0.00	40.30	3	17,866	0.02%
2020/08/13	0	0.00	11	40.60	40.70	-11	17,963	-0.06%
2020/08/12	1	40.10	9	40.28	40.45	-8	17,944	-0.04%
2020/08/11	8	39.98	5	39.95	39.95	3	17,791	0.02%
2020/08/10	0	0.00	9	40.31	40.45	-9	17,663	-0.05%
2020/08/07	1	39.90	0	0.00	39.85	1	17,607	0.01%
2020/08/06	105	40.05	11	40.14	40.20	94	17,597	0.53%	大買/
2020/08/05	10	39.95	0	0.00	39.85	10	17,608	0.06%
2020/08/03	15	39.37	0	0.00	39.25	15	17,735	0.08%
2020/07/31	2	39.60	0	0.00	39.60	2	17,563	0.01%
2020/07/30	21	39.85	3	40.12	40.10	18	17,425	0.10%
2020/07/29	10	39.95	0	0.00	40.10	10	17,321	0.06%
2020/07/28	34	39.67	19	39.64	39.65	15	17,566	0.09%
2020/07/27	59	40.13	100	40.10	39.75	-41	17,939	-0.23%
2020/07/24	75	40.25	4	40.31	40.10	71	18,009	0.39%
2020/07/23	18	40.48	0	0.00	40.35	18	17,974	0.10%
2020/07/21	0	0.00	2.5	40.58	40.40	-2.5	17,927	-0.01%
2020/07/20	0	0.00	1	40.45	40.40	-1	17,759	-0.01%
2020/07/17	2	40.50	0	0.00	40.50	2	17,823	0.01%
2020/07/16	0	0.00	1	40.70	40.55	-1	17,975	-0.01%
2020/07/15	1	40.75	2	40.85	40.65	-1	17,924	-0.01%
2020/07/14	139	40.70	9	40.70	40.70	130	18,075	0.72%	大買/鉅額交易
2020/07/13	0	0.00	6	40.81	40.95	-6	18,211	-0.03%
2020/07/10	3	40.32	0	0.00	40.25	3	18,277	0.02%
2020/07/09	0	0.00	8.3	40.96	40.60	-8.3	18,417	-0.04%
2020/07/08	4	40.88	2	40.98	40.95	2	18,388	0.01%
2020/07/07	2	41.35	5	41.05	40.95	-3	18,681	-0.02%
2020/07/06	3.1	41.10	6	41.08	41.25	-2.9	18,613	-0.02%
2020/07/03	6.1	40.60	5	40.55	40.75	1.1	18,579	0.01%
2020/07/02	1	40.40	2.3	40.39	40.30	-1.3	18,729	-0.01%
2020/07/01	10	40.40	3	40.23	40.35	7	18,993	0.04%
2020/06/30	34.8	41.96	0	0.00	41.85	34.8	18,782	0.19%
2020/06/29	10	41.92	132.2	41.92	41.90	-122.2	18,456	-0.66%	大賣/鉅額交易
2020/06/24	4	42.34	102	42.20	42.20	-98	18,341	-0.53%	大賣/
2020/06/23	0	0.00	12	42.22	42.30	-12	18,481	-0.06%
2020/06/22	3.2	42.03	11	42.10	42.10	-7.8	18,405	-0.04%
2020/06/19	0	0.00	3	42.03	42.10	-3	18,574	-0.02%
2020/06/18	2	42.03	2	42.00	42.15	0	18,626	0.00%
2020/06/17	1	42.20	35.3	42.15	42.20	-34.3	18,642	-0.18%
2020/06/16	3	41.97	5	41.74	41.90	-2	19,027	-0.01%
2020/06/15	24	40.90	373	41.02	40.90	-349	19,490	-1.79%	大賣/鉅額交易
2020/06/12	41	40.55	5	40.60	40.70	36	19,726	0.18%
2020/06/11	162.1	42.14	0.4	41.00	41.00	161.7	20,145	0.80%	大買/鉅額交易
2020/06/10	2	42.25	12.2	42.21	42.35	-10.2	20,108	-0.05%
2020/06/09	0	41.90	6	41.95	42.00	-6	20,714	-0.03%
2020/06/08	20	41.90	102	41.90	41.90	-82	21,246	-0.39%	大賣/
2020/06/05	100	41.40	3	41.47	41.60	97	21,311	0.46%
2020/06/04	2	41.55	13	41.42	41.55	-11	21,536	-0.05%
2020/06/03	2	41.08	64	40.87	41.40	-62	21,897	-0.28%
2020/06/02	53	40.35	0	0.00	40.35	53	21,748	0.24%
2020/06/01	0	0.00	11	40.26	40.25	-11	21,626	-0.05%
2020/05/29	1	39.40	108	39.95	40.05	-107	21,638	-0.49%	大賣/鉅額交易
2020/05/28	115	39.64	15	39.80	39.50	100	21,492	0.47%	大買/
2020/05/27	0	0.00	13	40.11	40.15	-13	21,928	-0.06%
2020/05/26	5	39.15	14	39.90	39.90	-9	22,372	-0.04%
2020/05/25	9	39.12	7	39.18	39.15	2	22,190	0.01%
2020/05/22	7	39.26	1	39.30	39.25	6	22,264	0.03%
2020/05/21	7.7	39.81	21	39.91	39.95	-13.3	22,347	-0.06%
2020/05/20	25	39.63	8	39.71	39.65	17	22,296	0.08%
2020/05/19	102	39.35	13.1	39.48	39.45	88.9	22,238	0.40%	大買/
2020/05/18	7	39.05	2	39.00	39.00	5	22,156	0.02%
2020/05/14	3	39.30	3	39.20	39.15	0	22,118	0.00%
2020/05/13	4	39.45	4	39.40	39.55	0	22,045	0.00%
2020/05/12	1	39.55	1.1	39.56	39.60	-0.1	22,039	0.00%
2020/05/11	4	39.80	195	39.62	39.60	-191	22,106	-0.86%	大賣/鉅額交易
2020/05/07	11	38.89	0	0.00	38.85	11	22,167	0.05%
2020/05/06	53	38.84	0	0.00	38.80	53	22,195	0.24%
2020/05/05	136	39.05	1	38.85	38.90	135	22,223	0.61%	大買/鉅額交易
2020/05/04	12	38.86	1	38.66	38.80	11	22,279	0.05%
2020/04/30	28.5	39.68	42.1	39.51	39.90	-13.6	22,046	-0.06%
2020/04/29	1.1	38.73	9	38.61	38.45	-7.9	21,797	-0.04%
2020/04/28	10	38.00	6	37.99	38.00	4	21,841	0.02%
2020/04/27	1	37.50	2	37.85	38.00	-1	22,663	0.00%
2020/04/24	6.6	37.12	0	0.00	37.05	6.6	22,655	0.03%
2020/04/23	0	0.00	3	37.55	37.25	-3	22,786	-0.01%
2020/04/22	3	37.12	0	0.00	37.20	3	22,804	0.01%
2020/04/20	4	38.03	2	38.20	38.00	2	22,772	0.01%
2020/04/17	0	0.00	287	38.58	38.20	-287	23,025	-1.25%	大賣/鉅額交易
2020/04/16	12	37.70	1	37.80	37.80	11	22,915	0.05%
2020/04/15	146	38.18	4	38.25	38.30	142	22,791	0.62%	大買/鉅額交易
2020/04/14	210	37.85	8	38.03	38.00	202	22,766	0.89%	大買/鉅額交易
2020/04/13	96	37.37	5	37.42	37.40	91	22,579	0.40%
2020/04/10	5	37.50	22	37.75	37.80	-17	22,597	-0.08%
2020/04/09	3	36.17	8	36.21	36.20	-5	22,305	-0.02%
2020/04/08	2	35.80	2	35.60	35.75	0	22,189	0.00%
2020/04/07	17	35.20	2	35.38	35.35	15	21,984	0.07%
2020/04/06	26	35.12	3	35.18	35.05	23	21,787	0.11%
2020/04/01	1	35.35	0	0.00	35.25	1	21,471	0.00%
2020/03/31	5	35.57	12	35.42	35.30	-7	21,392	-0.03%
2020/03/30	6	35.37	9	35.17	35.80	-3	21,116	-0.01%
2020/03/27	1	35.80	18	35.90	35.80	-17	20,967	-0.08%
2020/03/26	8	35.28	0	0.00	35.25	8	20,711	0.04%
2020/03/25	3	35.43	17	35.56	35.30	-14	20,728	-0.07%
2020/03/24	11	34.97	11	35.11	34.65	0	20,552	0.00%
2020/03/23	7	34.24	4	34.30	34.15	3	20,477	0.01%
2020/03/20	24	35.25	3	35.25	35.10	21	20,413	0.10%
2020/03/19	14	34.00	28	33.99	34.00	-14	19,997	-0.07%
2020/03/18	9	34.96	11	34.84	34.65	-2	19,782	-0.01%
2020/03/17	17	34.91	56	35.00	35.00	-39	19,559	-0.20%
2020/03/16	41	36.03	28	35.99	35.80	13	19,289	0.07%
2020/03/13	39	35.57	23	35.50	37.00	16	18,926	0.08%
2020/03/12	41	37.75	14	37.69	37.50	27	18,171	0.15%
2020/03/11	19	38.90	1	39.00	38.60	18	17,595	0.10%
2020/03/10	7	38.98	46.5	38.88	39.00	-39.6	17,509	-0.23%
2020/03/09	57	38.75	6	38.40	38.55	51	17,666	0.29%
2020/03/06	28	39.57	0	0.00	39.50	28	16,962	0.17%
2020/03/05	3	40.12	5	40.10	40.15	-2	16,604	-0.01%
2020/03/04	7	39.76	0	0.00	39.75	7	16,734	0.04%
2020/03/03	16	39.86	0	0.00	39.80	16	16,625	0.10%
2020/03/02	50.9	39.54	2	39.43	39.50	48.9	16,401	0.30%
2020/02/27	9	40.17	23	40.46	40.05	-14	16,358	-0.09%
2020/02/26	2	40.53	21	40.59	40.65	-19	15,944	-0.12%
2020/02/25	0	0.00	1	40.55	40.70	-1	15,823	-0.01%
2020/02/24	8	40.92	10	40.93	40.85	-2	15,822	-0.01%
2020/02/21	8	41.43	0	0.00	41.30	8	15,705	0.05%
2020/02/19	1	41.65	6	41.70	41.75	-5	15,831	-0.03%
2020/02/18	3	41.23	1.4	41.43	41.50	1.6	15,879	0.01%
2020/02/17	1	41.50	0	0.00	41.40	1	15,918	0.01%
2020/02/14	15	41.62	0	0.00	41.65	15	15,980	0.09%
2020/02/13	7	41.69	0	0.00	41.60	7	16,248	0.04%
2020/02/12	1	41.85	18.5	42.00	41.80	-17.5	16,482	-0.11%
2020/02/11	5	41.63	20	41.62	41.65	-15	16,604	-0.09%
2020/02/10	2	40.83	0	0.00	40.90	2	17,085	0.01%
2020/02/07	10	41.02	6	41.11	41.05	4	18,245	0.02%
2020/02/06	6	41.23	6	41.30	41.50	0	18,469	0.00%
2020/02/05	2	40.88	10	40.80	40.95	-8	18,523	-0.04%
2020/02/04	9	40.24	2	40.63	40.70	7	18,629	0.04%
2020/02/03	52.3	39.97	23	39.79	40.20	29.3	18,821	0.16%
2020/01/31	17	40.96	4	40.98	40.65	13	18,706	0.07%
2020/01/30	89.5	41.12	5	40.83	40.60	84.5	18,516	0.46%
2020/01/20	1	43.05	85	43.05	43.10	-84	17,715	-0.47%
2020/01/17	8	42.96	9.1	42.98	43.10	-1.1	17,677	-0.01%
2020/01/16	0.2	42.90	1	42.85	42.95	-0.8	17,637	0.00%
2020/01/15	8	42.92	3	42.80	42.90	5	17,693	0.03%
2020/01/14	7	43.04	0	0.00	42.85	7	17,768	0.04%
2020/01/13	0	0.00	4	42.78	42.85	-4	17,602	-0.02%
2020/01/10	1	42.00	2.5	42.09	42.05	-1.5	17,528	-0.01%
2020/01/09	13	41.96	275	42.00	42.00	-262	17,525	-1.49%	大賣/鉅額交易
2020/01/08	11	41.90	5	41.89	41.80	6	17,684	0.03%
2020/01/07	1	42.20	8	42.23	42.20	-7	17,626	-0.04%
2020/01/06	26	42.32	1	42.55	42.25	25	17,702	0.14%
2020/01/03	1	42.85	7	42.75	42.80	-6	17,577	-0.03%
2020/01/02	21	42.66	0	0.00	42.55	21	17,567	0.12%
2019/12/31	2	42.55	5	42.60	42.55	-3	17,551	-0.02%
2019/12/30	5.7	42.64	4.3	42.64	42.70	1.4	17,595	0.01%
2019/12/27	3	42.62	1	42.60	42.70	2	17,644	0.01%
2019/12/26	0	0.00	6	42.60	42.65	-6	17,649	-0.03%
2019/12/25	10	42.65	2.3	42.56	42.60	7.7	17,752	0.04%
2019/12/24	8	42.68	0	0.00	42.65	8	17,858	0.04%
2019/12/23	1	42.65	2	42.70	42.80	-1	17,963	-0.01%
2019/12/20	0.9	42.80	0	0.00	42.80	0.9	17,985	0.00%
2019/12/19	7	42.74	1	43.00	42.70	6	17,911	0.03%
2019/12/18	6	42.79	1	43.00	43.00	5	17,810	0.03%
2019/12/17	11.6	42.77	0.1	42.90	42.95	11.5	17,822	0.06%
2019/12/16	19	42.88	5	42.94	42.90	14	17,741	0.08%
2019/12/13	14	42.86	18	42.87	42.90	-4	17,562	-0.02%
2019/12/12	19	42.60	19	42.56	42.45	0	17,156	0.00%
2019/12/11	0.7	42.35	19.7	42.18	42.40	-19	16,948	-0.11%
2019/12/10	1	41.45	8	41.56	41.70	-7	16,686	-0.04%
2019/12/09	9	41.26	7	41.27	41.30	2	16,725	0.01%
2019/12/06	14	41.33	2	41.25	41.25	12	16,803	0.07%
2019/12/05	10	41.45	9	41.47	41.50	1	16,719	0.01%
2019/12/04	144.6	41.35	54	41.33	41.30	90.6	16,638	0.54%	大買/
2019/12/03	2	41.80	1	41.80	41.75	1	16,293	0.01%
2019/12/02	9	41.57	1	41.65	41.65	8	16,325	0.05%
2019/11/29	70	41.94	3	42.10	41.70	67	16,305	0.41%
2019/11/28	0	0.00	8	42.38	42.35	-8	16,108	-0.05%
2019/11/27	1	42.05	5	42.21	42.30	-4	16,237	-0.02%
2019/11/26	91	42.08	5	42.42	42.00	86	16,257	0.53%
2019/11/25	4	42.50	9	42.48	42.50	-5	15,681	-0.03%
2019/11/22	5	42.10	7	42.13	42.40	-2	15,745	-0.01%
2019/11/21	98	42.04	2	42.05	42.05	96	15,785	0.61%
2019/11/20	72	42.30	9	42.31	42.30	63	15,725	0.40%
2019/11/19	15	42.48	8	42.50	42.70	7	15,676	0.04%
2019/11/18	6	42.74	2	42.70	42.75	4	15,622	0.03%
2019/11/15	15	42.47	13	42.47	42.55	2	15,615	0.01%
2019/11/14	64	42.15	0	0.00	42.15	64	15,650	0.41%
2019/11/13	7	42.44	1	42.50	42.35	6	16,314	0.04%
2019/11/12	6	42.76	13	42.90	42.80	-7	16,422	-0.04%
2019/11/11	63	42.46	16	42.27	42.25	47	16,218	0.29%
2019/11/08	30	42.62	22.2	42.70	42.70	7.8	16,126	0.05%
2019/11/07	23	43.18	45	43.19	42.90	-22	15,987	-0.14%
2019/11/06	26	42.60	430	42.30	43.00	-404	15,346	-2.63%	大賣/鉅額交易
2019/11/05	21.6	41.25	22	41.31	41.45	-0.4	14,376	0.00%
2019/11/04	2	40.65	1.2	40.96	40.95	0.9	14,252	0.01%
2019/11/01	5	40.31	0	0.00	40.10	5	14,271	0.04%
2019/10/31	13	40.59	5	40.73	40.30	8	14,303	0.06%
2019/10/30	1	40.85	0	0.00	40.85	1	14,093	0.01%
2019/10/29	0	0.00	4	41.09	41.15	-4	14,014	-0.03%
2019/10/28	1.1	41.05	0	0.00	41.00	1.1	13,915	0.01%
2019/10/25	5	41.05	0	0.00	41.00	5	13,828	0.04%
2019/10/24	1	41.10	1.5	41.05	41.15	-0.5	13,751	0.00%
2019/10/23	12	41.15	0	0.00	40.95	12	13,685	0.09%
2019/10/22	0	0.00	7	41.42	41.50	-7	13,627	-0.05%
2019/10/21	0	0.00	6	41.26	41.30	-6	13,518	-0.04%
2019/10/18	1	41.10	6	41.30	41.30	-5	13,581	-0.04%
2019/10/17	3	40.93	0	0.00	41.30	3	13,439	0.02%
2019/10/16	1	40.75	7	41.08	41.10	-6	13,435	-0.04%
2019/10/15	3	40.58	0	0.00	40.55	3	13,414	0.02%
2019/10/14	3	40.70	14	40.69	40.65	-11	13,459	-0.08%
2019/10/09	8	40.54	0	0.00	40.55	8	13,440	0.06%
2019/10/08	0	0.00	3	40.63	40.50	-3	13,540	-0.02%
2019/10/07	2	40.38	0	0.00	40.40	2	13,502	0.01%
2019/10/04	0	0.00	1	40.55	40.60	-1	13,625	-0.01%
2019/10/03	6	40.36	0	0.00	40.30	6	13,615	0.04%
2019/10/02	4	40.96	3	41.00	40.90	1	13,633	0.01%
2019/10/01	1	41.40	0	0.00	41.25	1	13,634	0.01%
2019/09/27	3	41.02	0	0.00	40.90	3	13,616	0.02%
2019/09/25	2	41.25	0	0.00	41.45	2	13,724	0.01%
2019/09/24	0	0.00	5	41.39	41.60	-5	14,042	-0.04%
2019/09/23	11	41.27	0	0.00	41.15	11	14,358	0.08%
2019/09/20	4	41.60	0	0.00	41.55	4	14,704	0.03%
2019/09/19	1	41.80	25	41.76	41.85	-24	14,570	-0.16%
2019/09/18	5	41.68	4	41.65	41.75	1	14,537	0.01%
2019/09/17	0	0.00	34	41.63	41.65	-34	14,537	-0.23%
2019/09/16	2	41.53	7	41.55	41.55	-5	14,558	-0.03%
2019/09/12	1	41.55	6.1	41.50	41.50	-5.1	14,586	-0.03%
2019/09/11	1	41.20	12	41.32	41.40	-11	14,658	-0.08%
2019/09/10	2	41.35	17	41.34	41.40	-15	14,594	-0.10%
2019/09/09	32	40.96	0	0.00	40.95	32	14,497	0.22%
2019/09/06	18	40.69	4	40.68	40.80	14	14,462	0.10%
2019/09/05	9	40.25	8.5	40.39	40.50	0.5	14,418	0.00%
2019/09/03	5	39.99	2	40.10	39.80	3	14,539	0.02%
2019/08/30	1	39.85	1	40.00	40.15	0	14,765	0.00%
2019/08/29	4	39.51	2	39.50	39.50	2	14,673	0.01%
2019/08/28	3	39.90	3	39.92	39.95	0	14,763	0.00%
2019/08/26	20.1	39.43	1	39.50	39.50	19.1	14,823	0.13%
2019/08/23	2	39.65	1	39.85	39.85	1	14,870	0.01%
2019/08/22	11	39.40	0	0.00	39.45	11	14,954	0.07%
2019/08/21	5	39.64	0	0.00	39.50	5	16,263	0.03%
2019/08/20	11	39.80	1	39.80	39.70	10	16,260	0.06%
2019/08/19	3	40.00	3	39.87	40.00	0	16,339	0.00%
2019/08/16	9	39.18	6	39.09	39.55	3	16,312	0.02%
2019/08/15	9	39.41	99	39.45	39.35	-90	15,763	-0.57%
2019/08/14	7	39.86	3	39.85	39.75	4	15,935	0.03%
2019/08/13	10	39.89	2	39.80	39.80	8	16,024	0.05%
2019/08/12	10	40.05	5	40.20	40.00	5	16,218	0.03%
2019/08/07	4	39.83	0	0.00	39.80	4	16,841	0.02%
2019/08/06	9	39.36	9	39.84	39.90	0	17,733	0.00%
2019/08/05	9	39.98	2	39.98	39.95	7	18,089	0.04%
2019/08/02	23	40.09	10	40.05	40.10	13	18,151	0.07%
2019/08/01	4	40.51	0	0.00	40.50	4	18,301	0.02%
2019/07/31	12	40.92	6	41.00	40.80	6	18,319	0.03%
2019/07/30	0	0.00	10	41.13	41.10	-10	18,294	-0.05%
2019/07/29	35	41.20	0	0.00	41.20	35	18,573	0.19%
2019/07/26	2.6	41.16	0	0.00	41.15	2.6	18,848	0.01%
2019/07/25	0	0.00	2	41.20	41.20	-2	19,265	-0.01%
2019/07/24	4	41.20	5	41.21	41.15	-1	19,348	-0.01%
2019/07/23	2	41.20	3	41.30	41.20	-1	19,390	-0.01%
2019/07/22	1	41.15	1	41.15	41.40	0	19,369	0.00%
2019/07/19	4	41.09	0	0.00	41.05	4	19,374	0.02%
2019/07/18	5	41.10	2	41.20	41.10	3	19,312	0.02%
2019/07/17	33	41.42	3.8	41.37	41.30	29.2	19,217	0.15%
2019/07/16	5	41.63	1	41.65	41.55	4	18,975	0.02%
2019/07/15	6	41.66	12	41.68	41.65	-6	18,852	-0.03%
2019/07/12	18	41.69	3.5	41.69	41.60	14.5	18,882	0.08%
2019/07/11	3	41.95	4	42.00	41.95	-1	18,952	-0.01%
2019/07/10	8	42.02	1	42.10	42.20	7	19,114	0.04%
2019/07/09	4	41.90	0	0.00	41.85	4	19,150	0.02%
2019/07/08	6	41.88	1	41.95	41.95	5	19,251	0.03%
2019/07/05	5	42.33	0	0.00	42.35	5	19,420	0.03%
2019/07/04	4	42.36	20	42.75	42.50	-16	19,631	-0.08%
2019/07/03	37	42.31	2	42.45	42.25	35	19,901	0.18%
2019/07/02	44	42.50	0	0.00	42.65	44	20,241	0.22%
2019/07/01	104	42.16	55	42.28	42.70	49	20,202	0.24%	大買/
2019/06/28	5	43.25	13	43.25	43.00	-8	19,887	-0.04%
2019/06/27	1	43.10	18	43.10	43.20	-17	19,625	-0.09%
2019/06/26	0	0.00	10	42.78	42.75	-10	19,534	-0.05%
2019/06/25	0	0.00	6	42.58	42.60	-6	19,924	-0.03%
2019/06/24	1	42.35	0	0.00	42.55	1	20,254	0.00%
2019/06/21	3	42.40	1	42.40	42.30	2	20,370	0.01%
2019/06/20	11	42.42	0	0.00	42.55	11	20,422	0.05%
2019/06/19	0	0.00	0.8	42.50	42.55	-0.8	20,644	0.00%
2019/06/18	0	0.00	24	41.97	42.20	-24	20,557	-0.12%
2019/06/17	11	41.77	0	0.00	41.65	11	20,707	0.05%
2019/06/14	11	41.42	0	0.00	41.30	11	21,035	0.05%
2019/06/13	10	41.45	2	41.65	41.65	8	21,109	0.04%
2019/06/12	1	41.85	1	41.90	41.90	0	21,261	0.00%
2019/06/11	2	41.75	11	41.75	42.10	-9	21,226	-0.04%
2019/06/10	0	0.00	1	41.35	41.35	-1	20,962	0.00%
2019/06/06	4	40.78	0	0.00	40.75	4	20,938	0.02%
2019/06/05	12	41.17	0	0.00	41.10	12	20,946	0.06%
2019/06/04	0	0.00	14	41.52	41.45	-14	20,924	-0.07%
2019/06/03	2	40.95	1	41.15	41.05	1	20,926	0.00%
2019/05/31	3	40.78	10	40.84	40.80	-7	20,935	-0.03%
2019/05/30	1	40.50	1	40.50	40.50	0	20,823	0.00%
2019/05/29	2	40.38	0	0.00	40.30	2	21,156	0.01%
2019/05/28	12	40.35	0	0.00	40.35	12	21,292	0.06%
2019/05/27	0	0.00	2	40.85	40.75	-2	20,084	-0.01%
2019/05/24	24	40.71	12	40.73	40.60	12	20,117	0.06%
2019/05/22	2	41.10	1	41.20	41.15	1	20,047	0.00%
2019/05/21	6	40.82	14	41.10	41.50	-8	20,045	-0.04%
2019/05/20	2	40.23	5	40.24	40.20	-3	19,732	-0.02%
2019/05/17	29	40.00	2	40.18	40.00	27	19,779	0.14%
2019/05/16	70	40.33	1	40.40	40.00	69	19,523	0.35%
2019/05/15	18.2	40.91	3	41.15	40.95	15.2	19,277	0.08%
2019/05/14	78.4	40.33	24	40.46	40.45	54.4	19,168	0.28%
2019/05/13	41	42.30	37.5	42.00	41.95	3.5	18,279	0.02%
2019/05/10	19	43.39	3	43.33	43.20	16	17,969	0.09%
2019/05/09	15.2	43.64	13	43.58	43.50	2.2	18,064	0.01%
2019/05/08	15	44.06	2	44.10	44.05	13	17,820	0.07%
2019/05/07	6	44.40	0	0.00	44.35	6	17,976	0.03%
2019/05/06	23.1	44.43	0	0.00	44.50	23.1	18,096	0.13%
2019/05/03	16	45.40	7	45.47	45.45	9	17,979	0.05%
2019/05/02	7	45.33	44	45.15	45.65	-37	17,838	-0.21%
2019/04/30	0	0.00	1	44.70	44.70	-1	17,602	-0.01%
2019/04/29	6	44.67	0	0.00	44.60	6	17,665	0.03%
2019/04/26	1	44.50	5	44.43	44.50	-4	17,852	-0.02%
2019/04/25	2	44.50	4	44.43	44.35	-2	18,088	-0.01%
2019/04/24	0	0.00	21	44.50	44.30	-21	18,414	-0.11%
2019/04/23	7	44.33	0	0.00	44.35	7	18,909	0.04%
2019/04/22	1	44.45	10.1	44.45	44.35	-9.1	19,135	-0.05%
2019/04/19	2	44.38	0	0.00	44.35	2	19,298	0.01%
2019/04/18	28	44.13	3	44.00	44.20	25	19,368	0.13%
2019/04/17	3	44.12	1	44.10	44.10	2	19,526	0.01%
2019/04/16	17	44.06	0	0.00	44.10	17	19,348	0.09%
2019/04/15	11	44.30	16	44.25	44.15	-5	19,302	-0.03%
2019/04/12	1	44.25	4	44.15	44.10	-3	19,307	-0.02%
2019/04/11	30	44.29	2	44.50	44.15	28	19,349	0.14%
2019/04/10	27	44.22	0	0.00	44.20	27	19,157	0.14%
2019/04/09	21	44.26	0	0.00	44.30	21	18,921	0.11%
2019/04/08	17	44.41	0	0.00	44.30	17	18,599	0.09%
2019/04/03	3	44.80	0	0.00	44.80	3	18,081	0.02%
2019/04/02	5	44.90	3	44.95	44.80	2	18,020	0.01%
2019/04/01	15	44.66	13	44.88	44.50	2	18,047	0.01%
2019/03/29	2	44.40	29	44.46	44.95	-27	17,832	-0.15%
2019/03/28	44	44.05	1	44.05	44.00	43	17,709	0.24%
2019/03/27	30	44.66	3	44.88	44.50	27	17,366	0.16%
2019/03/26	12	45.25	0	0.00	45.25	12	17,108	0.07%
2019/03/25	27	45.39	7	45.45	45.40	20	17,067	0.12%
2019/03/22	31	46.30	4	46.15	46.20	27	16,893	0.16%
2019/03/21	2	46.60	10	46.95	46.75	-8	16,784	-0.05%
2019/03/20	4	46.90	7	46.93	46.95	-3	16,780	-0.02%
2019/03/19	14	46.67	43	46.62	46.65	-29	16,896	-0.17%
2019/03/18	3	45.62	14	45.62	45.80	-11	16,574	-0.07%
2019/03/15	9	45.17	7	45.44	45.45	2	16,518	0.01%
2019/03/14	17	45.22	7	45.19	45.10	10	16,273	0.06%
2019/03/13	4	45.06	2	45.10	45.15	2	16,385	0.01%
2019/03/12	5	45.00	0	0.00	45.00	5	16,479	0.03%
2019/03/11	2	44.43	0	0.00	44.40	2	16,510	0.01%
2019/03/08	8.4	44.56	0	0.00	44.45	8.4	16,503	0.05%
2019/03/07	10	44.64	0	0.00	44.65	10	16,730	0.06%
2019/03/06	3	44.97	3	45.00	44.95	0	16,792	0.00%
2019/03/05	0.6	44.80	1	44.75	44.60	-0.4	17,051	0.00%
2019/03/04	17	44.40	8	44.77	44.90	9	17,057	0.05%
2019/02/27	2	45.20	2	45.25	45.30	0	16,897	0.00%
2019/02/26	1	45.50	1	45.50	45.50	0	16,689	0.00%
2019/02/25	1	45.45	1	45.40	45.55	0	16,530	0.00%
2019/02/22	1	45.20	2	45.30	45.40	-1	16,537	-0.01%
2019/02/21	2	45.15	5	45.16	45.40	-3	16,449	-0.02%
2019/02/20	4	45.05	11	44.93	45.15	-7	16,347	-0.04%
2019/02/19	0	0.00	3	44.65	44.60	-3	16,200	-0.02%
2019/02/18	1.1	44.45	1	44.45	44.40	0.1	16,200	0.00%
2019/02/15	7	44.54	0	0.00	44.20	7	15,981	0.04%
2019/02/14	0	0.00	37	44.60	44.55	-37	15,903	-0.23%
2019/02/13	7	44.24	7.1	44.17	44.30	-0.1	15,657	0.00%
2019/02/12	3	43.85	8	44.03	43.90	-5	15,578	-0.03%
2019/02/11	7	43.62	2	43.73	43.55	5	15,524	0.03%
2019/01/30	20	43.64	7	43.70	43.60	13	15,374	0.08%
2019/01/29	11	43.70	2	43.90	43.90	9	15,060	0.06%
2019/01/28	16	43.54	0	0.00	43.80	16	14,887	0.11%
2019/01/25	9	43.59	1	43.60	43.50	8	14,644	0.05%
2019/01/24	7	43.62	4	43.60	43.55	3	14,477	0.02%
2019/01/23	11	43.84	0	0.00	43.75	11	14,456	0.08%
2019/01/22	14	44.13	23	44.04	44.20	-9	14,399	-0.06%
2019/01/21	7	43.91	0	0.00	43.80	7	14,376	0.05%
2019/01/18	7	43.54	0	0.00	43.50	7	14,615	0.05%
2019/01/17	2	43.70	3	43.87	43.80	-1	14,497	-0.01%
2019/01/16	47	43.52	23	43.46	43.60	24	14,322	0.17%
2019/01/15	60	43.93	0	0.00	43.75	60	14,030	0.43%
2019/01/14	4	44.46	0	0.00	44.40	4	13,493	0.03%
2019/01/11	7	45.60	20	45.75	45.55	-13	13,412	-0.10%
2019/01/10	1	45.90	0	0.00	45.85	1	13,374	0.01%
2019/01/09	0	0.00	42	45.76	45.95	-42	13,385	-0.31%
2019/01/08	0	0.00	2	45.28	45.15	-2	13,203	-0.02%
2019/01/07	1	45.30	1	45.20	45.20	0	13,425	0.00%
2019/01/04	4	44.63	1	44.55	44.55	3	13,467	0.02%
2019/01/03	48	45.37	0	0.00	45.15	48	13,852	0.35%
2019/01/02	11	46.12	15	46.15	45.90	-4	13,837	-0.03%
2018/12/28	0	0.00	10	46.85	47.00	-10	13,810	-0.07%
2018/12/27	2	46.30	35	46.56	46.70	-33	14,054	-0.23%
2018/12/26	3	46.00	0	0.00	46.00	3	14,215	0.02%
2018/12/25	30	46.00	0	0.00	46.00	30	14,341	0.21%
2018/12/24	1	46.30	0	0.00	46.50	1	14,365	0.01%
2018/12/21	4	46.89	0	0.00	46.95	4	14,474	0.03%
2018/12/20	11	47.27	1	47.60	47.00	10	14,426	0.07%
2018/12/19	3	46.93	1	47.25	47.25	2	14,318	0.01%
2018/12/18	1	47.25	1	47.25	47.20	0	14,270	0.00%
2018/12/17	10	47.85	0	0.00	47.70	10	14,372	0.07%
2018/12/14	11	47.61	1	47.85	47.55	10	14,530	0.07%
2018/12/13	0	0.00	6	47.94	48.25	-6	14,376	-0.04%
2018/12/12	28	47.31	1	47.65	47.50	27	14,310	0.19%
2018/12/11	7	47.51	0	0.00	47.60	7	13,953	0.05%
2018/12/10	12	47.64	0	0.00	47.60	12	13,959	0.09%
2018/12/07	7	48.09	0	0.00	48.15	7	13,964	0.05%
2018/12/06	1	48.05	2	48.10	48.25	-1	14,017	-0.01%
2018/12/05	13	48.40	0	0.00	48.40	13	14,099	0.09%
2018/12/04	5	48.55	0	0.00	48.95	5	14,067	0.04%
2018/12/03	1	49.10	3	49.13	49.10	-2	13,952	-0.01%
2018/11/30	3	48.65	1	48.90	48.55	2	13,946	0.01%
2018/11/29	4	48.86	1	49.10	48.55	3	13,686	0.02%
2018/11/28	11	48.72	0	0.00	48.80	11	13,485	0.08%
2018/11/27	7	49.10	0.4	49.50	49.05	6.6	13,178	0.05%
2018/11/26	14	49.71	0	0.00	49.55	14	13,145	0.11%
2018/11/23	1	49.95	0	0.00	49.95	1	12,886	0.01%
2018/11/22	0	0.00	10	50.10	50.40	-10	12,878	-0.08%
2018/11/20	6	50.22	0	0.00	50.20	6	12,820	0.05%
2018/11/15	10	50.40	0	0.00	50.80	10	12,870	0.08%
2018/11/14	10	50.30	0	0.00	50.40	10	12,904	0.08%
2018/11/13	2	50.00	0	0.00	50.20	2	13,066	0.02%
2018/11/12	0	0.00	9	51.01	50.80	-9	13,061	-0.07%
2018/11/09	0	0.00	5	51.00	51.00	-5	13,173	-0.04%
2018/11/08	10	50.90	21	50.62	50.90	-11	13,006	-0.08%
2018/11/07	0	0.00	5	49.92	50.10	-5	12,859	-0.04%
2018/11/06	0	0.00	2	49.30	49.40	-2	12,829	-0.02%
2018/11/02	2	48.90	7	49.16	49.50	-5	12,818	-0.04%
2018/11/01	1	48.55	0	0.00	48.75	1	12,752	0.01%
2018/10/31	0	0.00	6	48.72	49.00	-6	12,645	-0.05%
2018/10/30	1	48.10	10	48.21	48.35	-9	12,477	-0.07%
2018/10/29	2	47.18	2	47.43	47.50	0	12,456	0.00%
2018/10/26	16	47.61	10	47.15	47.40	6	12,309	0.05%
2018/10/25	10	48.62	0	0.00	48.70	10	11,924	0.08%
2018/10/24	9	49.02	7	49.50	49.75	2	11,850	0.02%
2018/10/23	5	49.36	0	0.00	49.30	5	11,784	0.04%
2018/10/18	1	49.85	0	0.00	50.00	1	11,657	0.01%
2018/10/17	21	50.05	0	50.00	50.00	21	11,627	0.18%
2018/10/15	6	50.03	0	0.00	50.00	6	11,464	0.05%
2018/10/12	9	49.64	7	50.43	50.60	2	11,252	0.02%
2018/10/11	43	50.41	5	51.14	50.10	38	11,086	0.34%
2018/10/09	0	0.00	10	52.40	52.40	-10	10,544	-0.09%
2018/10/08	0	0.00	8	51.91	51.90	-8	10,391	-0.08%
2018/10/05	2	51.40	4	51.55	51.20	-2	10,408	-0.02%
2018/10/04	17	51.75	1	51.70	51.70	16	10,304	0.16%
2018/10/03	11	52.19	0	0.00	52.20	11	10,291	0.11%
2018/10/02	4	52.35	0	0.00	52.30	4	10,269	0.04%
2018/10/01	1	52.80	2	52.90	52.90	-1	10,328	-0.01%
2018/09/28	2	52.75	0	0.00	52.50	2	10,506	0.02%
2018/09/27	0	0.00	10	52.80	52.80	-10	10,592	-0.09%
2018/09/26	5	52.30	16	52.68	53.00	-11	10,649	-0.10%
2018/09/25	0	0.00	10	53.20	52.80	-10	10,913	-0.09%
2018/09/21	0	0.00	11	52.66	52.90	-11	10,960	-0.10%
2018/09/20	0	0.00	30	52.17	52.20	-30	10,889	-0.28%
2018/09/19	0	0.00	11.4	51.49	51.40	-11.4	10,842	-0.11%
2018/09/18	1	51.10	0	0.00	50.90	1	11,020	0.01%
2018/09/17	0	0.00	2	51.20	51.20	-2	11,188	-0.02%
2018/09/14	7	50.90	24	51.16	51.20	-17	11,480	-0.15%
2018/09/13	1	50.60	0	0.00	50.50	1	11,666	0.01%
2018/09/11	28	50.49	0	0.00	50.50	28	12,101	0.23%
2018/09/10	15	51.01	1.2	51.08	50.90	13.8	12,298	0.11%
2018/09/07	6	51.13	0	0.00	51.20	6	12,596	0.05%
2018/09/06	6	51.60	0	0.00	51.50	6	12,810	0.05%
2018/09/05	24	51.83	0	0.00	51.80	24	12,909	0.19%
2018/09/04	0	0.00	7	52.39	52.20	-7	13,047	-0.05%
2018/09/03	7	52.10	0	0.00	52.00	7	13,115	0.05%
2018/08/30	10	52.30	0	0.00	52.20	10	13,321	0.08%
2018/08/29	5	52.40	0	0.00	52.60	5	13,436	0.04%
2018/08/28	50	52.78	10	52.90	52.70	40	13,479	0.30%
2018/08/27	0	0.00	48	52.87	52.80	-48	13,544	-0.35%
2018/08/24	0	0.00	21	52.77	52.80	-21	13,597	-0.15%
2018/08/23	0	0.00	1	52.50	52.50	-1	13,990	-0.01%
2018/08/22	5	51.70	8	51.95	52.10	-3	14,303	-0.02%
2018/08/21	0	0.00	5	51.80	51.90	-5	14,272	-0.04%
2018/08/20	107	51.68	0	0.00	51.30	107	14,242	0.75%	大買/鉅額交易
2018/08/17	0	0.00	5	51.90	51.80	-5	14,160	-0.04%
2018/08/16	10	51.50	0.8	51.50	51.50	9.2	14,206	0.06%
2018/08/14	0	0.00	1	52.00	52.20	-1	14,272	-0.01%
2018/08/13	55	52.32	1	52.10	52.00	54	14,288	0.38%
2018/08/10	1	52.60	20	53.10	53.00	-19	14,353	-0.13%
2018/08/09	30	52.63	0	0.00	52.70	30	14,473	0.21%
2018/08/08	0	0.00	45	53.10	53.00	-45	14,644	-0.31%
2018/08/07	20	52.65	0	0.00	52.50	20	14,831	0.13%
2018/08/06	0	0.00	30	52.90	53.00	-30	14,992	-0.20%
2018/08/03	0	0.00	13.4	52.49	52.80	-13.4	15,364	-0.09%
2018/08/02	1	52.10	0	0.00	52.00	1	15,476	0.01%
2018/08/01	30	52.50	0	0.00	52.50	30	15,569	0.19%
2018/07/31	0	0.00	26	52.66	52.70	-26	15,740	-0.17%
2018/07/27	13	52.08	4	52.28	52.40	9	15,788	0.06%
2018/07/26	9	51.92	3	52.10	52.10	6	15,861	0.04%
2018/07/25	8	51.99	5	52.30	52.10	3	15,854	0.02%
2018/07/24	21	51.90	0	0.00	52.10	21	15,828	0.13%
2018/07/23	0	0.00	90	52.42	52.30	-90	15,984	-0.56%
2018/07/20	0	0.00	6	52.55	52.30	-6	16,199	-0.04%
2018/07/19	15	52.10	0	0.00	52.40	15	16,458	0.09%
2018/07/18	0	0.00	29	52.69	52.70	-29	16,494	-0.18%
2018/07/17	0.2	52.20	13	52.30	52.20	-12.8	16,502	-0.08%
2018/07/13	5	51.90	30	52.20	52.20	-25	16,748	-0.15%
2018/07/12	0	0.00	6	51.93	52.10	-6	16,800	-0.04%
2018/07/11	5	51.04	0	0.00	51.20	5	16,811	0.03%
2018/07/10	39	51.86	1	52.00	51.80	38	16,672	0.23%
2018/07/09	7	51.14	5	51.50	51.70	2	16,654	0.01%
2018/07/06	11	50.81	19.7	50.81	51.00	-8.7	16,592	-0.05%
2018/07/05	10	51.60	0	0.00	51.40	10	16,507	0.06%
2018/07/04	24	51.73	1	52.00	51.90	23	16,616	0.14%
2018/07/03	34.1	52.36	0	0.00	52.10	34.1	16,535	0.21%
2018/06/29	0	0.00	2	53.75	53.80	-2	16,159	-0.01%
2018/06/28	0	0.00	1	52.90	53.00	-1	15,945	-0.01%
2018/06/27	14	52.76	1.4	53.02	52.80	12.6	15,878	0.08%
2018/06/26	20	53.10	8	53.40	53.00	12	15,760	0.08%
2018/06/25	2	55.70	6	55.88	55.60	-4	15,534	-0.03%
2018/06/22	0	0.00	2	55.90	56.00	-2	15,240	-0.01%
2018/06/21	11	55.77	37.1	56.18	55.90	-26.1	15,020	-0.17%
2018/06/20	3	54.97	55	55.61	55.50	-52	14,998	-0.35%
2018/06/19	5	54.32	12	55.28	55.00	-7	14,863	-0.05%
2018/06/15	5	54.50	260	55.30	55.30	-255	14,466	-1.76%	大賣/鉅額交易
2018/06/14	23	54.54	17	55.49	54.50	6	14,169	0.04%
2018/06/13	0	0.00	2	55.65	55.50	-2	13,920	-0.01%
2018/06/12	0	0.00	6	55.60	55.10	-6	14,001	-0.04%
2018/06/11	0	0.00	11	55.37	55.40	-11	13,851	-0.08%
2018/06/08	6	54.70	5	55.20	55.00	1	13,857	0.01%
2018/06/07	0	0.00	14	55.16	55.00	-14	13,947	-0.10%
2018/06/06	0	0.00	20.3	54.70	54.90	-20.3	14,092	-0.14%
2018/06/05	0	0.00	60	54.28	54.30	-60	14,065	-0.43%
2018/06/04	0	0.00	1	54.00	54.00	-1	14,053	-0.01%
2018/05/31	0	0.00	30	53.70	53.60	-30	13,998	-0.21%
2018/05/30	93	53.05	0	0.00	52.90	93	13,666	0.68%
2018/05/29	17	53.99	0	0.00	54.10	17	13,502	0.13%
2018/05/28	3	53.90	0	0.00	54.10	3	13,620	0.02%
2018/05/25	12	54.10	0	0.00	53.90	12	13,719	0.09%
2018/05/24	0	0.00	4	54.20	54.20	-4	13,715	-0.03%
2018/05/23	20	54.13	1	54.80	54.00	19	13,761	0.14%
2018/05/22	6	54.80	0	0.00	54.70	6	13,826	0.04%
2018/05/21	2	54.60	0	0.00	55.00	2	14,054	0.01%
2018/05/18	7	54.66	100	54.70	54.40	-93	14,155	-0.66%
2018/05/17	13.1	54.78	5	55.00	54.90	8.1	14,267	0.06%
2018/05/16	1.7	54.72	27	54.80	54.90	-25.4	14,261	-0.18%
2018/05/15	17	54.04	7	54.60	54.00	10	14,402	0.07%
2018/05/14	0	0.00	26.4	54.84	55.00	-26.4	14,737	-0.18%
2018/05/11	0	0.00	56	54.46	54.60	-56	14,736	-0.38%
2018/05/10	262	53.30	0	0.00	53.30	262	14,429	1.82%	大買/鉅額交易
2018/05/09	0	0.00	14	53.70	53.60	-14	14,315	-0.10%
2018/05/08	0	0.00	1	53.20	53.50	-1	14,373	-0.01%
2018/05/07	2	53.00	0	0.00	53.00	2	14,283	0.01%
2018/05/04	0	0.00	1	52.80	52.80	-1	14,309	-0.01%
2018/05/03	0	0.00	1	53.10	52.90	-1	14,504	-0.01%
2018/05/02	1	53.10	0	0.00	53.50	1	14,600	0.01%
2018/04/30	4	53.65	20	53.72	53.50	-16	14,691	-0.11%
2018/04/27	0	0.00	6	53.37	53.50	-6	14,774	-0.04%
2018/04/26	18	52.10	37	52.64	52.80	-19	14,749	-0.13%
2018/04/25	55	51.81	31	52.33	52.20	24	14,567	0.16%
2018/04/24	3	52.50	2	52.70	52.50	1	14,412	0.01%
2018/04/23	2	52.60	33	52.51	52.50	-31	14,523	-0.21%
2018/04/20	1	52.40	2	52.50	52.50	-1	14,625	-0.01%
2018/04/19	0	0.00	50	52.68	52.90	-50	14,867	-0.34%
2018/04/18	1	51.50	0	0.00	52.00	1	14,751	0.01%
2018/04/17	64	51.98	0	0.00	51.60	64	14,773	0.43%
2018/04/16	30	52.57	0	0.00	52.50	30	15,033	0.20%
2018/04/13	1	53.10	0	0.00	52.80	1	15,106	0.01%
2018/04/12	10	53.20	11	53.66	53.30	-1	15,314	-0.01%
2018/04/11	0	0.00	14	53.54	53.30	-14	15,513	-0.09%
2018/04/10	3	53.30	12	53.38	53.00	-9	15,594	-0.06%
2018/04/09	0	0.00	37	52.96	53.00	-37	15,704	-0.24%
2018/04/03	4	51.93	2	52.10	52.00	2	15,783	0.01%
2018/03/31	0	0.00	3	52.47	52.50	-3	15,982	-0.02%
2018/03/30	1	52.30	0	0.00	51.90	1	16,053	0.01%
2018/03/29	31	52.05	0	0.00	51.80	31	16,036	0.19%
2018/03/28	6	52.80	0	0.00	52.50	6	15,956	0.04%
2018/03/27	0	0.00	3	53.10	53.30	-3	16,044	-0.02%
2018/03/26	6	52.12	1	52.30	52.80	5	16,064	0.03%
2018/03/23	51	52.34	1	53.00	52.20	50	16,204	0.31%
2018/03/22	9	53.46	9.1	53.42	53.40	-0.1	16,228	0.00%
2018/03/21	11	53.64	5	53.70	53.40	6	16,072	0.04%
2018/03/20	13	53.28	0	0.00	53.20	13	16,284	0.08%
2018/03/19	0	0.00	0.3	53.40	53.60	-0.3	16,471	0.00%
2018/03/16	17	53.14	11	53.90	53.40	6	16,593	0.04%
2018/03/14	30	53.55	10	53.90	53.90	20	16,604	0.12%
2018/03/13	21	54.04	3	54.20	53.90	18	16,660	0.11%
2018/03/12	2	53.65	92	53.87	54.50	-90	16,673	-0.54%
2018/03/09	31	52.16	0	0.00	52.00	31	16,714	0.19%
2018/03/08	8	52.73	0	0.00	52.40	8	17,459	0.05%
2018/03/07	2	52.60	0	0.00	52.50	2	17,930	0.01%
2018/03/06	1	52.70	0.1	52.80	52.80	0.9	18,836	0.00%
2018/03/05	32	52.70	0	0.00	52.60	32	19,210	0.17%
2018/03/02	31	53.14	5	53.20	53.30	26	19,274	0.13%
2018/03/01	89	53.60	0	0.00	53.90	89	19,367	0.46%
2018/02/27	0	0.00	1	54.60	54.50	-1	19,397	-0.01%
2018/02/23	2	54.40	11	54.69	54.70	-9	19,762	-0.05%
2018/02/22	15	53.43	11	54.30	54.20	4	20,668	0.02%
2018/02/21	0	0.00	14	54.14	54.00	-14	21,958	-0.06%
2018/02/12	10	53.40	62	53.45	53.00	-52	22,058	-0.24%
2018/02/09	14	52.52	50	52.72	52.80	-36	21,999	-0.16%
2018/02/08	101	53.30	30	53.12	53.30	71	21,798	0.33%	大買/
2018/02/07	2	52.55	29	52.67	52.70	-27	21,929	-0.12%
2018/02/06	45	51.57	4	52.30	50.80	41	21,788	0.19%
2018/02/05	10	53.50	0	0.00	54.10	10	21,376	0.05%
2018/02/02	0	0.00	3.8	54.68	54.70	-3.8	21,222	-0.02%
2018/02/01	0	0.00	2	55.00	54.80	-2	21,287	-0.01%
2018/01/31	4	54.00	3	54.83	54.60	1	21,223	0.00%
2018/01/30	14	54.89	0	0.00	54.40	14	21,082	0.07%
2018/01/29	10	55.00	3.3	54.99	55.20	6.7	21,006	0.03%
2018/01/26	8	54.89	0	0.00	54.70	8	20,866	0.04%
2018/01/25	1	55.60	1	55.70	55.60	0	20,658	0.00%
2018/01/24	29	55.30	0.1	55.40	55.70	29	20,570	0.14%
2018/01/23	4	55.80	16	56.27	56.00	-12	20,526	-0.06%
2018/01/22	0	0.00	1	55.80	55.60	-1	20,628	0.00%
2018/01/19	0	0.00	0.7	55.70	56.00	-0.7	20,908	0.00%
2018/01/18	10	56.00	2	55.90	55.90	8	20,836	0.04%
2018/01/17	48	56.28	0	0.00	56.30	48	20,787	0.23%
2018/01/16	0	0.00	10	56.60	56.60	-10	20,659	-0.05%
2018/01/15	3	56.40	14	56.36	56.50	-11	20,518	-0.05%
2018/01/12	0	0.00	1	55.50	55.60	-1	20,278	0.00%
2018/01/11	22	55.09	1.5	55.17	55.40	20.5	20,202	0.10%
2018/01/10	7	55.60	23.6	56.41	55.60	-16.6	20,285	-0.08%
2018/01/09	1	55.40	6.2	55.66	55.80	-5.2	20,010	-0.03%
2018/01/08	5.1	55.01	2	55.50	55.70	3.1	20,036	0.02%
2018/01/05	55	55.27	4	55.40	55.70	51	19,793	0.26%
2018/01/04	16	55.23	1	55.10	55.40	15	19,585	0.08%
2018/01/03	17	54.74	2	55.20	55.20	15	19,635	0.08%
2018/01/02	0	0.00	26	53.87	54.20	-26	19,235	-0.14%