國泰金 (2882)-凱基-中山券商分點個股進出

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▼0.01%
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-中山券商分點個股進出

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-中山券商分點個股進出
凱基-中山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	5	66.62	6.5	67.02	66.80	-1.5	24,744	-0.01%
2024/11/21	113	66.42	1.6	66.60	66.60	111.4	24,579	0.45%	大買/鉅額交易
2024/11/20	10	67.27	7	67.17	67.40	3	24,346	0.01%
2024/11/19	11	66.90	12.1	67.53	67.70	-1.1	24,226	0.00%
2024/11/18	6	67.25	15	66.95	67.00	-9	24,134	-0.04%
2024/11/15	9	67.12	13	67.26	66.90	-4	24,123	-0.02%
2024/11/14	12.2	66.78	4	66.20	66.20	8.2	24,318	0.03%
2024/11/13	31	66.93	2.4	66.82	66.80	28.6	24,201	0.12%
2024/11/12	69.1	67.72	4	67.65	67.50	65.1	24,046	0.27%
2024/11/11	22	69.01	114	68.43	68.70	-92	23,709	-0.39%	大賣/
2024/11/08	22	69.90	28.4	69.76	69.50	-6.4	23,829	-0.03%
2024/11/07	20	69.64	29.3	69.86	69.80	-9.3	24,388	-0.04%
2024/11/06	17	69.35	11.5	69.16	69.10	5.5	24,339	0.02%
2024/11/05	5.1	68.95	11	69.63	69.80	-6	24,824	-0.02%
2024/11/04	5	68.60	46.2	69.35	69.60	-41.2	25,413	-0.16%
2024/11/01	43.1	68.01	12.3	68.18	68.60	30.8	26,083	0.12%
2024/10/30	0.1	68.60	15.3	68.75	68.90	-15.2	26,128	-0.06%
2024/10/29	31	68.47	75	68.13	68.50	-44	26,282	-0.17%
2024/10/28	94.1	69.34	41	69.32	69.30	53.1	26,235	0.20%
2024/10/25	0.1	68.70	10.1	68.80	69.00	-10.1	26,227	-0.04%
2024/10/24	20	68.64	11	68.20	68.20	9	26,539	0.03%
2024/10/23	17	68.92	10	69.20	69.20	7	26,893	0.03%
2024/10/22	9.1	68.46	20.1	69.09	69.30	-11	26,964	-0.04%
2024/10/21	60	68.65	11.4	68.29	68.30	48.6	27,316	0.18%
2024/10/18	21.1	69.21	55.5	69.62	69.80	-34.4	27,546	-0.12%
2024/10/17	0	0.00	5.8	68.48	68.60	-5.8	27,646	-0.02%
2024/10/16	52	67.85	1	68.50	67.80	51	28,065	0.18%
2024/10/15	3	68.37	23.1	68.50	68.80	-20.1	28,259	-0.07%
2024/10/14	9	67.78	7	67.66	67.70	2	28,342	0.01%
2024/10/11	16	68.35	15	67.99	68.00	1	28,801	0.00%
2024/10/09	18	68.20	16	68.00	67.80	2	29,686	0.01%
2024/10/08	9	67.43	13	67.78	67.70	-4	30,167	-0.01%
2024/10/07	6	66.78	23.3	67.47	68.00	-17.3	30,502	-0.06%
2024/10/04	4	66.03	7	66.66	66.00	-3	30,706	-0.01%
2024/10/01	34	66.81	17	66.51	66.70	17	30,936	0.05%
2024/09/30	14	67.14	36	67.07	66.50	-22	31,642	-0.07%
2024/09/27	30	67.79	32.4	67.99	67.50	-2.4	32,531	-0.01%
2024/09/26	4	68.13	27.1	68.15	68.30	-23.1	32,345	-0.07%
2024/09/25	9	66.73	15.2	66.95	67.10	-6.2	32,742	-0.02%
2024/09/24	4	65.55	42.6	66.01	66.30	-38.6	33,013	-0.12%
2024/09/23	1	64.90	15	65.09	65.40	-14	33,078	-0.04%
2024/09/20	11.1	64.68	6	64.92	64.70	5.1	33,368	0.02%
2024/09/19	0	0.00	54.1	64.50	64.80	-54.1	33,208	-0.16%
2024/09/18	3	63.03	4.2	63.22	63.20	-1.2	33,076	0.00%
2024/09/16	5	62.86	1	63.10	63.10	4	33,602	0.01%
2024/09/13	6	62.90	5	63.12	63.20	1	34,168	0.00%
2024/09/12	9	62.76	5	62.94	62.90	4	34,410	0.01%
2024/09/11	2	62.35	11	62.77	62.50	-9	34,555	-0.03%
2024/09/10	2	62.70	26	62.32	62.60	-24	34,570	-0.07%
2024/09/09	57	61.91	1	62.50	62.50	56	34,634	0.16%
2024/09/06	1	63.30	12.1	63.16	63.50	-11.1	34,688	-0.03%
2024/09/05	3	62.30	63.2	63.21	62.40	-60.2	34,790	-0.17%
2024/09/04	44	61.39	1	62.00	61.60	43	35,122	0.12%
2024/09/03	18	63.73	12.2	63.57	63.70	5.8	34,982	0.02%
2024/09/02	4	64.58	45.5	64.45	64.70	-41.5	35,440	-0.12%
2024/08/30	6	63.30	6.3	63.46	63.50	-0.3	35,175	0.00%
2024/08/29	0	0.00	12	62.99	63.10	-12	34,965	-0.03%
2024/08/28	2	63.05	14	63.22	63.50	-12	35,037	-0.03%
2024/08/27	7	63.20	1	63.00	63.10	6	35,592	0.02%
2024/08/26	60	64.20	82.5	63.84	63.90	-22.5	35,737	-0.06%
2024/08/23	0	0.00	12	61.44	61.50	-12	35,594	-0.03%
2024/08/22	12.2	61.10	5	61.00	61.40	7.2	36,129	0.02%
2024/08/21	0	0.00	21	61.97	61.90	-21	36,240	-0.06%
2024/08/20	22	61.20	2.1	61.32	61.70	19.9	36,204	0.05%
2024/08/19	9	62.58	3	63.00	62.30	6	36,303	0.02%
2024/08/16	1	62.50	127.5	62.88	63.00	-126.5	36,294	-0.35%	大賣/鉅額交易
2024/08/15	2	61.80	8	61.89	61.60	-6	36,204	-0.02%
2024/08/14	9	62.02	9.1	62.14	61.90	-0.1	36,250	0.00%
2024/08/13	2	61.10	0	61.10	61.30	2	36,302	0.01%
2024/08/12	8	60.95	1	61.30	61.00	7	36,958	0.02%
2024/08/09	8	60.49	29.2	61.06	60.50	-21.2	37,786	-0.06%
2024/08/08	15	58.07	3	58.70	57.80	12	37,547	0.03%
2024/08/07	50.5	58.60	10.5	57.87	58.60	40	38,115	0.11%
2024/08/06	105.2	56.46	8	56.34	56.10	97.2	39,274	0.25%	大買/
2024/08/05	134.4	55.89	103.2	56.41	55.60	31.2	39,111	0.08%	大買/大賣/
2024/08/02	2.1	61.05	0	0.00	61.30	2.1	38,224	0.01%
2024/08/01	0	0.00	4.3	62.85	62.80	-4.3	38,033	-0.01%
2024/07/31	51	62.58	4	62.48	62.40	47	38,121	0.12%
2024/07/30	4.4	61.43	103.6	61.32	61.70	-99.1	38,061	-0.26%	大賣/
2024/07/29	101	62.60	12.1	62.48	62.70	88.9	38,090	0.23%	大買/
2024/07/26	5.2	60.38	24.2	61.32	61.50	-19	38,182	-0.05%
2024/07/23	11.7	61.38	6.6	61.28	61.50	5.1	38,469	0.01%
2024/07/22	66.4	60.30	336	59.77	60.00	-269.6	38,329	-0.70%	大賣/鉅額交易
2024/07/19	73.3	62.17	111	62.59	62.60	-37.7	37,857	-0.10%	大賣/
2024/07/18	45.2	64.12	72.1	64.71	64.20	-26.9	37,382	-0.07%
2024/07/17	105	65.80	34	65.68	65.30	71	36,835	0.19%	大買/
2024/07/16	3	65.00	23.1	65.18	65.40	-20.1	36,552	-0.05%
2024/07/15	10.4	64.70	125.5	64.62	65.00	-115.2	36,512	-0.32%	大賣/鉅額交易
2024/07/12	53	65.52	29	65.52	65.70	24	36,287	0.07%
2024/07/11	33	64.85	94.1	65.57	65.50	-61.1	35,940	-0.17%
2024/07/10	167	62.89	25.5	63.30	63.60	141.5	35,266	0.40%	大買/鉅額交易
2024/07/09	91	61.77	7.7	62.64	62.10	83.3	34,893	0.24%
2024/07/08	1	61.90	81	61.82	62.30	-80	34,605	-0.23%
2024/07/05	70	61.17	6	61.23	61.30	64	34,651	0.18%
2024/07/04	411	60.83	221.1	60.48	60.70	189.9	34,497	0.55%	大買/大賣/鉅額交易
2024/07/03	82	61.33	137.4	60.99	61.50	-55.4	34,232	-0.16%	大賣/
2024/07/02	2	57.50	8.1	58.10	58.20	-6.1	33,097	-0.02%
2024/07/01	15	57.45	3	58.00	58.10	12	33,019	0.04%
2024/06/28	32.1	59.26	4	59.25	59.00	28.1	32,062	0.09%
2024/06/27	5	58.84	17	58.86	59.10	-12	31,576	-0.04%
2024/06/26	26.3	59.55	0	0.00	59.50	26.3	31,070	0.08%
2024/06/25	9	60.51	53.5	60.39	60.50	-44.5	30,648	-0.15%
2024/06/24	1	60.10	81.4	60.27	60.30	-80.4	30,315	-0.27%
2024/06/21	5	60.04	6.3	60.23	60.10	-1.3	30,135	0.00%
2024/06/20	7	60.10	28.9	59.76	60.10	-21.9	29,779	-0.07%
2024/06/19	7	58.57	8.3	59.06	59.00	-1.3	29,664	0.00%
2024/06/18	20	58.33	27.8	58.56	58.90	-7.8	29,908	-0.03%
2024/06/17	12.1	57.67	12	57.70	57.50	0.1	29,757	0.00%
2024/06/14	17	58.02	441.2	58.15	58.20	-424.2	29,773	-1.42%	大賣/鉅額交易
2024/06/13	9	58.09	5	58.60	58.10	4	29,821	0.01%
2024/06/12	7	57.99	132	57.90	57.90	-125	30,391	-0.41%	大賣/鉅額交易
2024/06/11	74	58.96	68.6	58.99	58.70	5.4	31,116	0.02%
2024/06/07	113	58.17	18.1	58.14	58.20	94.9	30,880	0.31%	大買/
2024/06/06	6	57.25	59	57.48	57.50	-53	31,074	-0.17%
2024/06/05	2	56.40	112	56.43	56.50	-110	31,223	-0.35%	大賣/鉅額交易
2024/06/04	103	56.39	5	56.20	56.40	98	31,647	0.31%	大買/
2024/06/03	5	56.70	45	56.57	56.70	-40	31,675	-0.13%
2024/05/31	10	56.22	18.2	56.25	56.20	-8.2	31,663	-0.03%
2024/05/30	2	55.50	10	56.13	55.60	-8	31,098	-0.03%
2024/05/29	14	55.84	2	55.45	55.60	12	30,827	0.04%
2024/05/28	19	55.79	101	56.90	56.80	-82	30,409	-0.27%	大賣/
2024/05/27	8	55.63	9.5	55.69	55.60	-1.5	30,154	0.00%
2024/05/24	24	54.88	16.2	54.58	54.90	7.8	30,085	0.03%
2024/05/23	19.6	54.86	2	54.75	54.80	17.6	30,107	0.06%
2024/05/22	0	0.00	10	55.79	56.00	-10	29,852	-0.03%
2024/05/21	6	55.17	0	0.00	55.40	6	29,708	0.02%
2024/05/20	25	56.26	14	56.23	56.00	11	29,367	0.04%
2024/05/17	86.5	56.49	83	56.22	56.40	3.5	29,208	0.01%
2024/05/16	64	57.13	1,669.3	56.92	56.40	-1,605.3	29,050	-5.53%	大賣/鉅額交易
2024/05/15	649	55.50	156.7	56.53	56.60	492.3	28,227	1.74%	大買/大賣/鉅額交易
2024/05/14	6	54.37	200	54.30	54.30	-194	27,245	-0.71%	大賣/鉅額交易
2024/05/13	259	55.17	27.8	55.12	55.10	231.2	26,962	0.86%	大買/鉅額交易
2024/05/10	1,399	54.35	327.7	54.93	55.50	1,071.3	26,191	4.09%	大買/大賣/鉅額交易
2024/05/09	16	51.40	21.1	51.72	51.70	-5.1	24,534	-0.02%
2024/05/08	4	50.80	5	50.92	50.90	-1	24,131	0.00%
2024/05/07	6	51.27	7.3	50.90	50.90	-1.3	24,147	-0.01%
2024/05/06	16	51.01	55.3	50.99	50.90	-39.3	24,031	-0.16%
2024/05/03	14.1	50.53	9	50.24	50.20	5.1	23,755	0.02%
2024/05/02	6	50.33	30.8	50.37	50.30	-24.8	23,703	-0.10%
2024/04/30	66	51.07	10.4	50.68	50.50	55.6	23,517	0.24%
2024/04/29	44	50.15	67.2	50.46	50.80	-23.2	23,098	-0.10%
2024/04/26	10	49.05	11	48.97	48.90	-1	22,340	0.00%
2024/04/25	10	48.55	0	0.00	48.55	10	22,428	0.04%
2024/04/24	10	49.10	89.5	49.25	49.25	-79.5	22,385	-0.36%
2024/04/23	12	48.67	11	48.76	48.75	1	22,603	0.00%
2024/04/22	13.1	48.16	16	48.32	48.40	-2.9	22,828	-0.01%
2024/04/19	10	47.54	1	47.80	47.45	9	22,753	0.04%
2024/04/18	9	47.96	9	48.34	48.45	0	22,431	0.00%
2024/04/17	25	48.00	20	47.75	47.90	5	22,340	0.02%
2024/04/16	21.3	48.37	2.6	47.85	47.85	18.7	22,176	0.08%
2024/04/15	25	48.78	16	49.05	48.95	9	21,808	0.04%
2024/04/12	79	49.27	2.7	49.16	49.05	76.3	21,657	0.35%
2024/04/11	39.4	49.78	30	49.58	49.70	9.4	21,353	0.04%
2024/04/10	12	48.95	0	0.00	48.75	12	20,845	0.06%
2024/04/09	10	48.64	32	49.05	49.45	-22	20,642	-0.11%
2024/04/03	4.2	48.32	21	48.21	48.05	-16.8	20,142	-0.08%
2024/04/02	11	48.75	11	48.93	48.95	0	20,059	0.00%
2024/04/01	10.1	49.05	16.7	48.97	48.95	-6.6	20,092	-0.03%
2024/03/29	5	48.60	14	48.60	48.65	-9	19,929	-0.05%
2024/03/28	2	48.20	0	0.00	48.25	2	19,806	0.01%
2024/03/27	1	48.10	0	0.00	48.20	1	19,792	0.01%
2024/03/26	10	48.27	14.4	48.23	48.35	-4.4	19,800	-0.02%
2024/03/25	96	47.99	12	48.15	48.10	84	19,822	0.42%
2024/03/22	28	48.94	38	48.58	48.55	-10	19,755	-0.05%
2024/03/21	11.1	48.56	157.4	48.21	48.55	-146.3	19,329	-0.76%	大賣/鉅額交易
2024/03/20	3	47.63	5	47.60	47.50	-2	19,083	-0.01%
2024/03/19	14	47.81	16	47.68	47.75	-2	19,384	-0.01%
2024/03/18	9.3	47.85	7	47.70	47.55	2.3	19,301	0.01%
2024/03/15	56.6	47.86	12.2	48.10	47.65	44.4	19,158	0.23%
2024/03/14	52	47.75	71.4	48.15	48.30	-19.4	18,269	-0.11%
2024/03/13	10	46.55	26.3	46.71	46.80	-16.3	17,370	-0.09%
2024/03/12	23	46.16	9	46.34	46.50	14	17,141	0.08%
2024/03/11	64	46.08	45	46.13	46.05	19	16,726	0.11%
2024/03/08	1	45.15	27	45.16	45.30	-26	16,215	-0.16%
2024/03/07	1	44.60	36.2	44.67	44.85	-35.2	15,741	-0.22%
2024/03/06	12	44.81	13	44.57	44.55	-1	15,652	-0.01%
2024/03/05	1.6	44.74	14.5	44.77	44.65	-12.9	15,917	-0.08%
2024/03/04	9	44.66	3.5	44.71	44.65	5.5	15,905	0.03%
2024/03/01	10	44.84	17	44.65	44.65	-7	15,930	-0.04%
2024/02/29	10	44.65	39	44.89	45.05	-29	15,994	-0.18%
2024/02/27	3	44.30	0.4	44.40	44.30	2.6	15,657	0.02%
2024/02/26	37	44.38	14	44.36	44.30	23	15,576	0.15%
2024/02/23	3	44.58	1	44.45	44.45	2	15,466	0.01%
2024/02/22	5	44.73	3.1	44.86	44.90	1.9	15,679	0.01%
2024/02/21	13.1	44.82	0	0.00	44.75	13.1	15,691	0.08%
2024/02/20	12.4	44.94	21	45.00	45.10	-8.6	15,713	-0.05%
2024/02/19	28	44.74	24	44.98	45.00	4	15,792	0.03%
2024/02/16	14	44.36	12	44.53	44.55	2	15,816	0.01%
2024/02/15	30	44.15	9.6	44.06	44.05	20.4	15,933	0.13%
2024/02/05	7	43.89	8	43.95	43.90	-1	15,847	-0.01%
2024/02/02	5	44.40	79	44.10	44.10	-74	15,646	-0.47%
2024/02/01	0.4	44.40	1	44.45	44.45	-0.6	15,568	0.00%
2024/01/31	15	43.97	2	44.15	44.15	13	15,471	0.08%
2024/01/30	6.2	44.02	0	0.00	43.90	6.2	15,388	0.04%
2024/01/29	1	44.30	2	44.35	44.40	-1	15,324	-0.01%
2024/01/26	1	44.50	3	44.40	44.50	-2	15,340	-0.01%
2024/01/25	6	44.22	7	44.34	44.35	-1	15,366	-0.01%
2024/01/24	3	44.15	27.8	44.13	44.20	-24.8	15,325	-0.16%
2024/01/23	36	44.01	0	0.00	44.20	36	15,272	0.24%
2024/01/22	16.5	43.92	1	43.90	43.85	15.5	15,315	0.10%
2024/01/19	1	43.70	2.9	43.58	43.80	-1.9	15,261	-0.01%
2024/01/18	37	43.30	3	43.25	43.30	34	15,132	0.22%
2024/01/17	19.2	43.57	1	43.45	43.30	18.2	14,958	0.12%
2024/01/16	10.2	43.97	0	0.00	44.00	10.2	14,499	0.07%
2024/01/15	5	44.78	3	44.80	44.45	2	14,262	0.01%
2024/01/12	2	44.53	0.2	44.60	44.50	1.8	14,417	0.01%
2024/01/11	10	44.58	1	44.65	44.60	9	14,442	0.06%
2024/01/10	2.1	44.80	0	0.00	44.70	2.1	14,537	0.01%
2024/01/09	2.3	44.84	0	0.00	44.75	2.3	14,551	0.02%
2024/01/08	23.1	45.14	6	45.32	45.10	17.1	14,471	0.12%
2024/01/05	15	44.85	15	44.87	44.85	0	14,492	0.00%
2024/01/04	5.1	44.86	1	44.85	44.70	4.1	14,633	0.03%
2024/01/03	13	44.89	16.8	44.92	44.95	-3.8	14,958	-0.03%
2024/01/02	14	45.48	2	45.40	45.50	12	14,818	0.08%
2023/12/29	1	45.60	2	45.70	45.75	-1	14,897	-0.01%
2023/12/28	0	0.00	2.1	45.79	45.80	-2.1	15,058	-0.01%
2023/12/27	3.4	45.42	2.1	45.43	45.45	1.2	15,076	0.01%
2023/12/26	1	45.10	4	45.23	45.20	-3	15,031	-0.02%
2023/12/25	4	44.99	2	44.88	44.85	2	15,071	0.01%
2023/12/22	6	44.68	0	0.00	44.65	6	15,129	0.04%
2023/12/21	17.1	44.70	0	0.00	44.70	17.1	15,143	0.11%
2023/12/20	67	44.85	0	0.00	44.85	67	15,167	0.44%
2023/12/19	14.2	44.96	0.1	45.10	44.90	14.1	15,132	0.09%
2023/12/18	3.1	45.53	1	45.50	45.50	2.1	15,242	0.01%
2023/12/15	1	45.80	4.2	45.78	45.85	-3.2	15,385	-0.02%
2023/12/14	2.1	45.80	20.1	45.76	45.90	-18	15,090	-0.12%
2023/12/13	7.1	44.65	1	44.80	44.70	6.1	14,626	0.04%
2023/12/12	4	44.71	1	44.75	44.75	3	14,668	0.02%
2023/12/11	2.6	44.85	0	0.00	44.85	2.6	14,610	0.02%
2023/12/08	15	44.87	3.2	44.94	44.85	11.8	14,513	0.08%
2023/12/07	14.3	44.97	0	0.00	45.00	14.3	14,380	0.10%
2023/12/06	5	45.55	2.2	45.77	45.45	2.8	14,160	0.02%
2023/12/05	15	45.52	0.5	45.60	45.55	14.5	14,051	0.10%
2023/12/04	3	46.22	2	46.25	46.25	1	13,799	0.01%
2023/12/01	4	46.13	0	0.00	46.05	4	13,838	0.03%
2023/11/30	1	46.00	7	46.17	46.50	-6	13,738	-0.04%
2023/11/29	0	0.00	2.2	45.97	45.75	-2.2	13,300	-0.02%
2023/11/28	4	45.65	0.5	45.84	46.00	3.5	13,420	0.03%
2023/11/27	8	46.18	7	45.99	45.75	1	13,497	0.01%
2023/11/24	7	46.40	7	46.26	46.30	0	13,412	0.00%
2023/11/22	0	0.00	5	46.15	46.30	-5	13,527	-0.04%
2023/11/21	11	45.96	48	46.11	46.15	-37	13,506	-0.27%
2023/11/20	5	45.60	0.1	45.70	45.70	5	13,372	0.04%
2023/11/17	5	45.85	4.2	45.73	45.80	0.8	13,436	0.01%
2023/11/16	5	45.80	5.8	45.66	45.65	-0.8	13,339	-0.01%
2023/11/15	13	45.84	10	45.75	45.75	3	13,178	0.02%
2023/11/14	10	45.72	10	45.45	45.45	0	12,979	0.00%
2023/11/13	0	0.00	5	45.45	45.25	-5	12,936	-0.04%
2023/11/09	0	0.00	5	45.10	45.15	-5	13,107	-0.04%
2023/11/08	1	45.30	0	0.00	45.05	1	13,393	0.01%
2023/11/07	0	0.00	2	45.13	45.20	-2	13,574	-0.01%
2023/11/06	10	45.65	13.1	45.38	45.35	-3.1	13,650	-0.02%
2023/11/03	5	45.05	11.4	45.22	45.35	-6.4	13,730	-0.05%
2023/11/02	10	44.90	22	44.89	44.85	-12	13,962	-0.09%
2023/11/01	0	0.00	3	44.12	44.30	-3	13,947	-0.02%
2023/10/31	1	44.00	0	0.00	43.90	1	14,171	0.01%
2023/10/30	0	0.00	2	44.10	43.95	-2	14,634	-0.01%
2023/10/27	0	0.00	2	44.20	44.20	-2	15,080	-0.01%
2023/10/26	6	43.78	0	0.00	43.85	6	15,462	0.04%
2023/10/25	1	44.15	0	0.00	44.15	1	15,491	0.01%
2023/10/24	0	0.00	22	44.05	44.15	-22	15,975	-0.14%
2023/10/23	10	44.19	1	44.45	44.10	9	16,353	0.06%
2023/10/20	10	44.20	9	44.87	44.70	1	16,283	0.01%
2023/10/19	2	45.00	0	0.00	45.10	2	16,017	0.01%
2023/10/18	0	0.00	2	45.60	45.60	-2	15,992	-0.01%
2023/10/17	1	45.20	0	0.00	45.25	1	15,862	0.01%
2023/10/16	1	45.00	0	0.00	45.50	1	16,036	0.01%
2023/10/13	1	45.45	0	0.00	45.30	1	16,348	0.01%
2023/10/12	0	0.00	2	45.95	46.15	-2	16,565	-0.01%
2023/10/11	0	0.00	13.9	45.46	45.95	-13.9	16,466	-0.08%
2023/10/06	1	44.50	3	44.48	44.55	-2	16,194	-0.01%
2023/10/05	7	43.74	2	44.00	44.05	5	16,381	0.03%
2023/10/04	8	43.57	2	43.65	43.55	6	16,486	0.04%
2023/10/03	7.1	44.08	0	0.00	44.00	7.1	16,314	0.04%
2023/10/02	2	44.55	2	44.55	44.50	0	16,316	0.00%
2023/09/28	0	0.00	1	44.75	44.55	-1	16,601	-0.01%
2023/09/27	7.4	44.53	0	0.00	44.60	7.4	16,568	0.04%
2023/09/26	2	44.50	0	0.00	44.45	2	16,547	0.01%
2023/09/25	2	44.73	0	0.00	44.85	2	16,456	0.01%
2023/09/22	2	44.75	0	0.00	44.70	2	16,512	0.01%
2023/09/21	11.3	44.92	11	45.31	44.90	0.3	16,526	0.00%
2023/09/20	14	46.05	9	45.79	45.70	5	16,348	0.03%
2023/09/19	0	0.00	2	46.35	46.35	-2	16,310	-0.01%
2023/09/15	11	46.61	5.2	46.74	46.65	5.8	16,421	0.04%
2023/09/14	5	46.85	14	46.80	46.90	-9	16,289	-0.06%
2023/09/13	0	0.00	0.2	46.60	46.75	-0.2	16,345	0.00%
2023/09/12	0	0.00	1	46.60	46.65	-1	16,622	-0.01%
2023/09/11	0	0.00	1	46.25	46.55	-1	16,620	-0.01%
2023/09/08	0	0.00	4	46.01	46.30	-4	16,744	-0.02%
2023/09/07	2	45.70	0	0.00	45.70	2	17,001	0.01%
2023/09/06	3	46.37	47.3	45.82	45.80	-44.3	17,246	-0.26%
2023/09/05	1	46.30	11.5	46.44	46.45	-10.5	17,354	-0.06%
2023/09/04	10	46.65	21	46.57	46.65	-11	17,791	-0.06%
2023/09/01	5.1	46.65	7	46.49	46.60	-1.9	18,058	-0.01%
2023/08/31	0.8	45.85	0	0.00	45.60	0.8	17,967	0.00%
2023/08/30	3	45.87	0	0.00	46.10	3	18,138	0.02%
2023/08/29	0	0.00	11.8	45.65	46.05	-11.8	18,240	-0.06%
2023/08/28	3	45.08	6	45.32	45.40	-3	18,361	-0.02%
2023/08/25	1	44.40	0	0.00	44.50	1	19,481	0.01%
2023/08/24	2	44.50	0	0.00	44.65	2	19,716	0.01%
2023/08/23	16	44.71	0	0.00	44.70	16	20,015	0.08%
2023/08/22	7	45.11	0	0.00	45.00	7	20,119	0.03%
2023/08/21	4	45.36	1	45.35	45.40	3	20,286	0.01%
2023/08/18	2.1	44.82	2	45.40	45.20	0.1	20,446	0.00%
2023/08/17	2	45.12	3	45.37	45.30	-1	20,594	0.00%
2023/08/16	31	44.97	4	45.14	45.10	27	20,645	0.13%
2023/08/15	7	45.33	12	45.43	45.40	-5	21,046	-0.02%
2023/08/14	9.2	45.48	1	45.75	45.40	8.2	21,344	0.04%
2023/08/11	6	46.72	15	46.88	46.45	-9	21,395	-0.04%
2023/08/10	13	46.71	21.1	46.54	46.60	-8.1	21,437	-0.04%
2023/08/09	0	0.00	1	46.40	46.45	-1	21,514	0.00%
2023/08/08	11	46.90	15.2	47.02	47.05	-4.2	21,727	-0.02%
2023/08/07	5	46.60	8	46.46	46.45	-3	21,777	-0.01%
2023/08/04	6	46.43	7	46.45	46.30	-1	21,795	0.00%
2023/08/02	23.2	46.42	0	0.00	46.20	23.2	21,721	0.11%
2023/08/01	22.1	46.47	22.3	47.07	47.25	-0.2	21,359	0.00%
2023/07/31	8	45.90	12.5	45.92	45.75	-4.5	20,808	-0.02%
2023/07/28	5	45.59	4	45.65	45.75	1	20,486	0.00%
2023/07/27	3	45.78	8.2	45.91	46.00	-5.2	20,452	-0.03%
2023/07/26	4	45.23	21	45.24	45.35	-17	20,136	-0.08%
2023/07/25	2	44.45	10	44.49	44.55	-8	19,903	-0.04%
2023/07/24	6.3	44.15	4	44.10	44.20	2.3	19,925	0.01%
2023/07/21	0	0.00	4	44.51	44.40	-4	20,007	-0.02%
2023/07/20	2.1	44.60	20	44.75	44.75	-18	20,025	-0.09%
2023/07/19	33.2	44.72	26	44.38	44.50	7.2	19,914	0.04%
2023/07/18	13	45.22	52.1	45.05	45.05	-39.1	19,807	-0.20%
2023/07/17	32	44.83	50	44.90	45.00	-18	19,538	-0.09%
2023/07/14	18	43.83	51	44.00	44.10	-33	19,244	-0.17%
2023/07/13	21	44.00	11	43.60	43.60	10	19,219	0.05%
2023/07/12	8	43.41	8	43.93	44.00	0	19,104	0.00%
2023/07/11	7	43.30	22	43.62	43.60	-15	19,068	-0.08%
2023/07/10	27.4	42.60	9	42.75	42.65	18.4	19,014	0.10%
2023/07/07	11	42.18	4	42.23	42.25	7	18,995	0.04%
2023/07/06	15.8	42.66	5.7	42.71	42.50	10.2	18,948	0.05%
2023/07/05	1.2	43.35	2	43.38	43.20	-0.8	18,679	0.00%
2023/07/04	3	43.12	2	43.28	43.05	1	18,804	0.01%
2023/07/03	9	43.21	7	43.31	43.30	2	18,884	0.01%
2023/06/30	5	43.28	0	0.00	43.15	5	19,065	0.03%
2023/06/29	0.5	43.62	11	43.61	43.40	-10.5	19,023	-0.06%
2023/06/28	3	43.52	1	43.65	43.65	2	18,959	0.01%
2023/06/27	12	44.05	3	44.13	44.15	9	18,865	0.05%
2023/06/26	1	44.05	6.1	44.09	44.05	-5.1	18,810	-0.03%
2023/06/21	2.4	44.31	6	44.39	44.40	-3.6	18,796	-0.02%
2023/06/20	45	44.02	67	43.99	44.35	-22	18,939	-0.12%
2023/06/19	9	43.84	2	43.85	43.90	7	19,245	0.04%
2023/06/16	6	44.12	33	44.15	43.90	-27	19,296	-0.14%
2023/06/15	9.2	44.31	0	0.00	44.35	9.2	19,510	0.05%
2023/06/14	1	44.30	21	44.36	44.60	-20	19,815	-0.10%
2023/06/13	3.5	44.07	0	44.15	44.10	3.5	20,165	0.02%
2023/06/12	27	44.08	5	44.25	44.05	22	20,040	0.11%
2023/06/09	2.1	44.53	1	44.60	44.60	1.1	20,220	0.01%
2023/06/08	40	44.77	10	44.48	44.60	30	20,265	0.15%
2023/06/07	89	45.14	38	45.23	45.40	51	20,307	0.25%
2023/06/06	10.1	45.25	54.2	45.25	45.25	-44.1	20,210	-0.22%
2023/06/05	60	45.18	33.7	45.29	45.25	26.3	20,213	0.13%
2023/06/02	12	44.19	11	44.38	44.45	1	19,891	0.01%
2023/06/01	7.1	43.93	4	44.33	44.00	3.1	19,911	0.02%
2023/05/31	4	44.41	1	44.50	44.30	3	19,733	0.02%
2023/05/30	20	44.85	5.6	44.50	44.50	14.5	18,585	0.08%
2023/05/29	34.1	44.94	57.1	45.23	44.75	-23	18,760	-0.12%
2023/05/26	10	43.98	5	43.90	43.90	5	18,509	0.03%
2023/05/25	34	44.26	34	44.16	44.05	0	18,466	0.00%
2023/05/24	8	44.43	13.2	44.47	44.80	-5.2	18,428	-0.03%
2023/05/23	17.2	45.17	16	44.95	44.80	1.2	18,451	0.01%
2023/05/22	7	45.14	127.4	45.15	45.15	-120.4	18,615	-0.65%	大賣/鉅額交易
2023/05/19	42	45.01	57.3	44.95	45.15	-15.3	18,867	-0.08%
2023/05/18	23	44.20	25.5	44.36	44.40	-2.5	18,393	-0.01%
2023/05/17	5	43.80	32.5	43.63	43.95	-27.5	18,294	-0.15%
2023/05/16	5	43.45	9	43.56	43.60	-4	18,227	-0.02%
2023/05/15	8.1	42.95	33	43.34	43.35	-24.9	18,107	-0.14%
2023/05/12	22	42.91	10.9	43.10	42.65	11.1	18,034	0.06%
2023/05/11	6	43.37	28.8	43.53	43.70	-22.8	17,729	-0.13%
2023/05/10	24	42.97	20	42.85	43.05	4	17,471	0.02%
2023/05/09	5	43.42	15.1	43.35	43.50	-10.1	17,476	-0.06%
2023/05/08	0.5	42.95	13	43.03	43.05	-12.5	17,565	-0.07%
2023/05/05	0	0.00	3	42.53	42.65	-3	17,742	-0.02%
2023/05/04	0	0.00	4.1	42.46	42.50	-4.1	18,392	-0.02%
2023/05/03	11	42.24	0	0.00	42.40	11	18,694	0.06%
2023/05/02	3	42.07	0	0.00	42.50	3	19,081	0.02%
2023/04/28	4	42.41	21	42.52	42.45	-17	19,559	-0.09%
2023/04/27	0.2	42.20	30	42.05	42.25	-29.8	19,728	-0.15%
2023/04/26	9	42.36	2	42.00	42.35	7	19,928	0.04%
2023/04/25	0	0.00	0.1	42.75	42.60	-0.1	20,081	0.00%
2023/04/21	2	42.58	0	0.00	42.70	2	20,326	0.01%
2023/04/20	14	42.82	12	42.85	42.95	2	20,474	0.01%
2023/04/19	0	42.80	0.1	42.90	42.75	0	21,138	0.00%
2023/04/17	4.3	43.00	1.8	43.15	43.20	2.5	21,528	0.01%
2023/04/14	7.2	42.77	16.1	42.96	43.15	-8.9	21,676	-0.04%
2023/04/13	7.1	42.54	4	42.60	42.60	3.1	21,991	0.01%
2023/04/12	27	42.86	24	42.91	42.95	3	23,366	0.01%
2023/04/11	8	42.54	9	42.65	42.65	-1	23,436	0.00%
2023/04/10	5.1	42.40	33.3	42.54	42.55	-28.2	23,472	-0.12%
2023/04/07	5	42.10	17.1	42.25	42.25	-12.1	23,431	-0.05%
2023/04/06	2.5	41.90	1	42.00	42.00	1.5	23,302	0.01%
2023/03/31	3	41.63	0	41.75	41.80	3	23,594	0.01%
2023/03/30	0	0.00	2	41.60	41.60	-2	23,594	-0.01%
2023/03/29	0	0.00	10	41.78	41.85	-10	23,677	-0.04%
2023/03/28	6.1	41.54	2	41.68	41.55	4	23,992	0.02%
2023/03/27	2.2	41.30	0	0.00	41.35	2.2	24,166	0.01%
2023/03/24	8	41.32	17	41.26	41.30	-9	24,527	-0.04%
2023/03/23	2	41.55	12	41.40	41.55	-10	24,585	-0.04%
2023/03/22	2	41.23	95	41.06	41.35	-93	24,551	-0.38%
2023/03/21	9.1	40.81	7	40.72	40.75	2.1	24,426	0.01%
2023/03/20	29	40.30	15	40.20	40.20	14	24,598	0.06%
2023/03/17	16	41.06	5.6	41.04	41.00	10.4	24,387	0.04%
2023/03/16	18.1	40.62	41.9	40.67	40.50	-23.8	24,373	-0.10%
2023/03/15	23	41.80	26	41.74	41.50	-3	24,276	-0.01%
2023/03/14	7.2	41.60	2	41.75	41.55	5.2	24,661	0.02%
2023/03/13	11	42.18	8	42.26	42.30	3	24,935	0.01%
2023/03/10	116	42.94	2.8	42.89	42.70	113.2	25,078	0.45%	大買/鉅額交易
2023/03/09	6	43.60	11.2	43.56	43.65	-5.2	25,129	-0.02%
2023/03/08	0	43.45	0	0.00	43.75	0	25,940	0.00%
2023/03/07	3	43.57	25	43.77	43.75	-22	26,525	-0.08%
2023/03/06	0	0.00	8.1	43.55	43.60	-8.1	26,702	-0.03%
2023/03/03	18	42.95	5	42.90	42.90	13	26,792	0.05%
2023/03/02	25	42.98	11	43.02	43.00	14	26,977	0.05%
2023/03/01	8	42.84	15	43.25	42.75	-7	27,137	-0.03%
2023/02/24	3	43.35	5	43.36	43.45	-2	26,962	-0.01%
2023/02/23	17	43.30	6	43.32	43.30	11	26,909	0.04%
2023/02/22	3	43.32	1	43.26	43.35	2	26,842	0.01%
2023/02/21	26.7	43.91	15	43.79	43.85	11.7	26,799	0.04%
2023/02/20	24.8	44.28	77	44.19	44.45	-52.2	26,879	-0.19%
2023/02/17	10.1	43.60	27	43.85	44.00	-16.9	26,840	-0.06%
2023/02/16	2	43.00	2	43.20	43.05	0	26,950	0.00%
2023/02/15	20.4	43.21	5.3	43.03	42.95	15.1	27,722	0.05%
2023/02/14	8	43.21	9	43.38	43.60	-1	27,665	0.00%
2023/02/13	0	0.00	3	42.90	42.90	-3	27,674	-0.01%
2023/02/10	0	0.00	1.5	42.72	42.65	-1.5	27,777	-0.01%
2023/02/09	0.4	42.71	0	0.00	42.60	0.4	27,815	0.00%
2023/02/08	7	42.84	6	42.77	42.85	1	27,871	0.00%
2023/02/07	17	42.89	11.4	42.84	42.80	5.6	27,990	0.02%
2023/02/06	3	42.65	0	0.00	42.65	3	28,020	0.01%
2023/02/03	15	43.48	10	43.36	43.30	5	27,859	0.02%
2023/02/02	2.1	43.55	18.6	43.85	44.05	-16.5	27,739	-0.06%
2023/02/01	10.1	42.84	9.1	42.88	43.00	1	27,346	0.00%
2023/01/31	1	42.50	12.1	42.62	42.55	-11.1	27,273	-0.04%
2023/01/30	8	42.44	20.2	42.72	42.70	-12.2	27,171	-0.04%
2023/01/17	18	41.90	48	41.96	42.00	-30	26,752	-0.11%
2023/01/16	8	41.96	17.2	41.89	41.75	-9.2	26,590	-0.03%
2023/01/13	2.1	41.90	7	42.06	41.80	-4.9	27,003	-0.02%
2023/01/12	6	41.83	7	41.71	41.70	-1	27,100	0.00%
2023/01/11	0.9	41.50	8.5	41.48	41.40	-7.6	27,226	-0.03%
2023/01/10	6.3	41.54	0	0.00	41.70	6.3	27,398	0.02%
2023/01/09	42.2	41.74	38.8	41.74	42.00	3.4	27,590	0.01%
2023/01/06	6.7	40.41	9	40.64	40.75	-2.3	27,378	-0.01%
2023/01/05	2.4	40.04	5	40.22	40.25	-2.6	28,347	-0.01%
2023/01/04	2.7	40.01	5.1	39.98	39.95	-2.4	28,290	-0.01%
2023/01/03	6.1	39.93	14	39.96	39.95	-7.9	28,532	-0.03%
2022/12/30	5.5	40.05	49	39.98	40.00	-43.5	28,201	-0.15%
2022/12/29	8.1	40.19	6	40.24	40.10	2.1	26,812	0.01%
2022/12/28	4	40.80	1	40.85	40.65	3	27,146	0.01%
2022/12/27	5	41.25	11	41.15	41.15	-6	27,356	-0.02%
2022/12/26	2.1	41.00	2	41.00	41.00	0.1	27,657	0.00%
2022/12/23	5	40.70	31	41.15	41.15	-26	28,154	-0.09%
2022/12/22	1	40.00	16.8	40.22	40.40	-15.8	28,137	-0.06%
2022/12/21	8.1	40.00	6	40.07	40.00	2.1	28,540	0.01%
2022/12/20	14.9	40.15	55	40.04	40.15	-40.1	28,645	-0.14%
2022/12/19	22	40.25	9.3	40.17	40.15	12.7	28,562	0.04%
2022/12/16	13.6	40.26	5.1	40.29	40.20	8.6	28,483	0.03%
2022/12/15	15.1	40.48	71	40.45	40.60	-55.9	28,536	-0.20%
2022/12/14	1.1	41.05	1	40.95	40.90	0.1	28,476	0.00%
2022/12/13	4	41.06	0	0.00	40.95	4	28,389	0.01%
2022/12/12	13	40.30	4	40.71	41.00	9	28,282	0.03%
2022/12/09	98.1	40.87	0	0.00	41.10	98.1	28,268	0.35%
2022/12/08	12.2	40.96	1	40.75	40.75	11.2	28,141	0.04%
2022/12/07	8	41.46	20.2	41.40	41.40	-12.2	28,225	-0.04%
2022/12/06	21.3	41.65	0	0.00	41.40	21.3	28,216	0.08%
2022/12/05	28.4	42.90	28	42.85	42.85	0.4	27,965	0.00%
2022/12/02	21	43.99	4	44.08	44.00	17	27,585	0.06%
2022/12/01	16.2	44.05	89	43.98	44.15	-72.8	27,673	-0.26%
2022/11/30	22.6	43.67	13	43.79	43.55	9.6	27,240	0.04%
2022/11/29	6.2	42.67	47	42.16	43.45	-40.8	26,436	-0.15%
2022/11/28	9	41.98	3	42.13	42.00	6	26,038	0.02%
2022/11/25	14.6	42.80	22	42.76	42.55	-7.4	26,098	-0.03%
2022/11/24	3	42.77	13	42.69	42.55	-10	26,129	-0.04%
2022/11/23	33	42.61	18	42.51	42.75	15	26,779	0.06%
2022/11/22	16.1	41.73	7	42.18	42.20	9.1	26,833	0.03%
2022/11/21	6	42.03	5	42.02	42.10	1	26,610	0.00%
2022/11/18	2	41.80	5	42.00	41.90	-3	26,485	-0.01%
2022/11/17	3	41.22	26	41.21	41.55	-23	26,412	-0.09%
2022/11/16	6	41.92	11	41.99	41.70	-5	26,379	-0.02%
2022/11/15	10.2	42.10	2,521	41.94	42.40	-2,510.8	26,222	-9.58%	大賣/鉅額交易
2022/11/14	12.3	41.88	26	41.82	41.75	-13.8	25,892	-0.05%
2022/11/11	12.1	40.92	86	41.36	41.90	-73.9	25,414	-0.29%
2022/11/10	1.1	39.64	5	39.71	39.65	-3.9	24,727	-0.02%
2022/11/09	5	39.85	6	40.03	40.15	-1	24,595	0.00%
2022/11/08	13	39.63	26.8	39.63	39.70	-13.8	24,398	-0.06%
2022/11/07	8.1	39.25	22	39.46	39.55	-13.9	24,294	-0.06%
2022/11/04	62.4	38.87	3	38.82	38.95	59.4	24,403	0.24%
2022/11/03	10	38.55	7	38.76	38.85	3	24,406	0.01%
2022/11/02	0	0.00	1.3	38.32	38.50	-1.3	24,309	-0.01%
2022/11/01	66	37.96	35	37.97	38.10	31	24,291	0.13%
2022/10/31	4	37.91	30	38.20	37.80	-26	24,394	-0.11%
2022/10/28	2	38.18	7	38.26	38.25	-5	24,292	-0.02%
2022/10/27	69.1	38.78	7	38.67	38.50	62.1	24,119	0.26%
2022/10/26	25	38.44	34	38.06	38.50	-9	24,305	-0.04%
2022/10/25	32	37.16	25	37.25	37.50	7	24,108	0.03%
2022/10/24	15	37.13	13	37.03	37.00	2	24,068	0.01%
2022/10/21	576.4	36.74	47.1	36.48	36.55	529.3	24,012	2.20%	大買/鉅額交易
2022/10/20	43	37.52	10	37.71	37.85	33	23,418	0.14%
2022/10/19	7	38.21	0	0.00	38.30	7	23,093	0.03%
2022/10/18	15	37.67	28	38.11	38.15	-13	22,896	-0.06%
2022/10/17	17.1	37.13	14	37.74	37.65	3.1	22,912	0.01%
2022/10/14	8	37.84	1	38.30	37.65	7	22,757	0.03%
2022/10/13	64.5	37.92	20	37.48	37.45	44.5	22,489	0.20%
2022/10/12	12	39.77	4	39.83	39.55	8	21,438	0.04%
2022/10/11	54.3	39.75	120	39.75	39.60	-65.7	21,428	-0.31%	大賣/
2022/10/07	1	40.50	26	40.75	40.50	-25	21,263	-0.12%
2022/10/06	4.2	40.75	54	40.65	40.80	-49.8	21,251	-0.23%
2022/10/05	31	41.09	8	40.62	40.75	23	21,353	0.11%
2022/10/04	25.1	39.04	30	39.25	39.55	-4.9	21,088	-0.02%
2022/10/03	13.5	39.17	482	39.01	39.00	-468.5	20,804	-2.25%	大賣/鉅額交易
2022/09/30	31.2	39.63	11	39.68	39.95	20.2	20,796	0.10%
2022/09/29	13	39.92	4	40.20	40.15	9	20,805	0.04%
2022/09/28	27.5	40.06	12	40.17	39.80	15.5	20,810	0.07%
2022/09/27	24.2	41.05	7.4	41.01	40.95	16.8	20,639	0.08%
2022/09/26	4	41.30	2	41.50	41.50	2	21,366	0.01%
2022/09/23	6	41.95	15	42.07	42.10	-9	21,834	-0.04%
2022/09/22	23.1	41.55	1	41.70	41.65	22.1	22,219	0.10%
2022/09/21	22	42.74	0	0.00	42.55	22	22,120	0.10%
2022/09/20	4	43.05	13	43.10	43.05	-9	22,130	-0.04%
2022/09/19	6	42.71	1	42.95	42.75	5	22,164	0.02%
2022/09/16	293.3	42.71	1	43.05	42.80	292.3	22,159	1.32%	大買/鉅額交易
2022/09/15	211.2	42.65	5	43.22	43.10	206.2	22,064	0.93%	大買/鉅額交易
2022/09/14	21	42.76	0	0.00	42.85	21	22,111	0.10%
2022/09/13	3	43.74	0	43.85	43.65	3	22,175	0.01%
2022/09/12	86	43.88	7	43.87	44.05	79	22,134	0.36%
2022/09/08	3.2	43.12	1	43.10	43.15	2.2	22,224	0.01%
2022/09/07	10.8	43.38	5	43.10	43.15	5.8	22,064	0.03%
2022/09/06	5.6	44.27	2	44.35	44.25	3.6	21,669	0.02%
2022/09/05	6.5	44.05	0	0.00	44.05	6.5	21,726	0.03%
2022/09/02	13	44.12	1	44.10	44.05	12	21,799	0.06%
2022/09/01	7	44.14	11	44.41	44.55	-4	21,565	-0.02%
2022/08/31	8.1	44.28	2	44.50	44.55	6.1	21,355	0.03%
2022/08/30	83.4	44.61	1	44.70	44.45	82.4	21,176	0.39%
2022/08/29	39	45.54	0	0.00	45.60	39	20,453	0.19%
2022/08/25	10	46.45	0	0.00	46.55	10	20,411	0.05%
2022/08/24	23	46.38	0	0.00	46.35	23	20,674	0.11%
2022/08/23	13.1	46.43	2	46.40	46.35	11.1	21,202	0.05%
2022/08/22	30	47.01	0	0.00	46.85	30	21,431	0.14%
2022/08/19	14	47.34	6	47.50	47.50	8	21,698	0.04%
2022/08/18	3.3	47.12	0	0.00	47.25	3.3	22,138	0.01%
2022/08/17	18	47.30	14	47.45	47.45	4	22,675	0.02%
2022/08/16	9	47.25	6	47.14	47.10	3	22,832	0.01%
2022/08/15	10	47.50	10	47.30	47.30	0	22,986	0.00%
2022/08/12	26	47.14	12	47.24	47.25	14	23,091	0.06%
2022/08/11	39.5	46.80	52	47.07	47.20	-12.5	23,318	-0.05%
2022/08/10	8	46.05	10	46.30	46.40	-2	23,541	-0.01%
2022/08/09	22	46.33	14	46.12	46.10	8	23,832	0.03%
2022/08/08	16	45.89	20	46.14	46.15	-4	24,081	-0.02%
2022/08/05	5	45.64	9	45.69	45.75	-4	24,454	-0.02%
2022/08/04	1	44.85	1	45.00	44.85	0	24,900	0.00%
2022/08/03	0	0.00	13.1	44.71	44.95	-13.1	25,328	-0.05%
2022/08/02	34	44.69	6	45.00	44.85	28	25,763	0.11%
2022/08/01	13.9	45.35	0	0.00	45.45	13.9	25,797	0.05%
2022/07/29	7	45.56	27	45.78	45.50	-20	25,923	-0.08%
2022/07/28	79	45.50	7	45.68	45.80	72	26,137	0.28%
2022/07/27	16	45.41	3.6	45.12	45.25	12.4	26,025	0.05%
2022/07/26	15	45.57	5	45.60	45.60	10	25,939	0.04%
2022/07/25	1	45.50	20	45.37	45.55	-19	25,920	-0.07%
2022/07/22	23	45.02	0	0.00	45.00	23	26,096	0.09%
2022/07/21	18.5	44.45	23	44.71	45.05	-4.5	25,997	-0.02%
2022/07/20	3	45.13	14	45.13	44.90	-11	25,840	-0.04%
2022/07/19	5.2	44.94	1.2	44.99	44.95	4.1	25,852	0.02%
2022/07/18	16	45.12	25	45.10	45.20	-9	25,908	-0.03%
2022/07/15	29.5	44.32	0	0.00	44.15	29.5	25,818	0.11%
2022/07/14	3.1	45.06	1	45.10	45.00	2.1	25,713	0.01%
2022/07/13	2	45.33	16	45.38	45.50	-14	25,681	-0.05%
2022/07/12	7	44.16	5	43.83	43.80	2	25,547	0.01%
2022/07/11	2	44.95	8	45.04	45.05	-6	25,405	-0.02%
2022/07/08	21	45.20	6	45.36	44.80	15	25,391	0.06%
2022/07/07	10	44.75	2	45.00	45.05	8	25,204	0.03%
2022/07/06	36	45.16	7	45.16	44.95	29	24,767	0.12%
2022/07/05	20.3	46.49	19	46.92	46.75	1.3	24,464	0.01%
2022/07/04	31.6	45.38	17	45.73	45.50	14.6	24,130	0.06%
2022/07/01	22.5	50.29	32	50.39	49.70	-9.5	23,435	-0.04%
2022/06/30	31.9	51.59	6	51.75	50.90	25.9	22,938	0.11%
2022/06/29	50	52.70	0	0.00	52.80	50	22,573	0.22%
2022/06/28	45	53.53	1	53.60	53.80	44	22,282	0.20%
2022/06/27	6	54.02	8	53.71	53.50	-2	22,246	-0.01%
2022/06/24	0	0.00	2	53.50	53.40	-2	22,146	-0.01%
2022/06/23	17	52.75	10.2	52.70	53.00	6.8	22,070	0.03%
2022/06/22	7	53.77	1	54.40	53.00	6	21,859	0.03%
2022/06/21	3	54.23	33.7	54.30	54.20	-30.7	21,818	-0.14%
2022/06/20	8.4	51.99	4	52.00	51.80	4.4	21,646	0.02%
2022/06/17	9	52.87	14	52.97	53.00	-5	21,328	-0.02%
2022/06/16	9	54.16	12	54.03	53.70	-3	21,114	-0.01%
2022/06/15	4	53.50	4	53.90	53.60	0	21,307	0.00%
2022/06/14	3	53.47	0.2	53.50	53.40	2.8	21,655	0.01%
2022/06/13	13	53.45	6	53.55	53.80	7	21,737	0.03%
2022/06/10	3	54.23	2	54.80	54.80	1	21,637	0.00%
2022/06/08	0	0.00	5	54.88	54.80	-5	21,644	-0.02%
2022/06/07	2	54.90	6	54.97	54.80	-4	21,762	-0.02%
2022/06/06	32	54.55	1	55.00	54.80	31	21,784	0.14%
2022/06/02	3	54.07	6	54.48	54.50	-3	22,417	-0.01%
2022/06/01	8.1	54.74	7	54.96	54.70	1.1	22,979	0.00%
2022/05/31	12	54.17	31	54.57	55.70	-19	22,896	-0.08%
2022/05/30	15	53.86	27	53.44	54.00	-12	22,429	-0.05%
2022/05/27	10	52.58	26	52.53	52.60	-16	22,288	-0.07%
2022/05/26	8	51.74	14	52.03	51.50	-6	22,215	-0.03%
2022/05/25	21.1	51.00	71.2	51.25	51.40	-50	22,592	-0.22%
2022/05/24	32.1	52.04	3.4	52.75	52.00	28.7	22,536	0.13%
2022/05/23	19.1	52.38	2	52.50	52.30	17.1	22,330	0.08%
2022/05/20	2	52.85	8	53.31	52.90	-6	22,422	-0.03%
2022/05/19	32.3	52.83	9	52.88	52.70	23.3	22,386	0.10%
2022/05/18	25.3	53.71	34	53.57	54.10	-8.7	22,267	-0.04%
2022/05/17	28	52.70	5	52.60	52.60	23	22,037	0.10%
2022/05/16	91.3	53.60	353	53.10	53.20	-261.7	21,829	-1.20%	大賣/鉅額交易
2022/05/13	22	54.13	17.1	54.23	54.30	4.9	21,687	0.02%
2022/05/12	30.1	54.82	41.1	54.84	54.10	-11.1	21,631	-0.05%
2022/05/11	66.7	56.86	183	56.66	56.20	-116.3	21,071	-0.55%	大賣/鉅額交易
2022/05/10	12	57.71	20	57.86	58.00	-8	20,754	-0.04%
2022/05/09	93.2	59.20	25.3	59.63	58.70	67.9	20,458	0.33%
2022/05/06	12.5	60.98	55	61.01	61.20	-42.5	20,385	-0.21%
2022/05/05	17	62.44	9	62.50	62.30	8	20,764	0.04%
2022/05/04	11	62.42	11	62.63	62.90	0	20,627	0.00%
2022/04/29	12	62.51	5	62.62	62.50	7	21,850	0.03%
2022/04/28	77	61.58	1	61.90	62.10	76	22,381	0.34%
2022/04/27	15	62.45	12	62.31	62.00	3	22,558	0.01%
2022/04/26	7	63.43	9	63.98	64.00	-2	22,855	-0.01%
2022/04/25	4	63.08	8	63.54	63.80	-4	23,163	-0.02%
2022/04/22	18	63.45	11	63.46	64.20	7	23,431	0.03%
2022/04/21	9	63.50	11	63.35	63.90	-2	24,414	-0.01%
2022/04/20	1	63.20	9	63.46	63.90	-8	25,839	-0.03%
2022/04/19	10	63.44	2	63.70	62.70	8	26,378	0.03%
2022/04/18	16	63.21	14.2	63.35	62.80	1.8	27,777	0.01%
2022/04/15	9	63.98	200	64.15	64.00	-191	27,751	-0.69%	大賣/鉅額交易
2022/04/14	13	64.92	54	65.10	64.70	-41	27,884	-0.15%
2022/04/13	20	65.35	42.1	65.18	65.40	-22.1	27,974	-0.08%
2022/04/12	0	0.00	38.1	64.47	64.90	-38.1	27,981	-0.14%
2022/04/11	25	65.48	56	65.08	64.80	-31	28,013	-0.11%
2022/04/08	13	64.91	10	65.00	65.00	3	28,067	0.01%
2022/04/07	16	64.93	10	65.10	64.80	6	28,116	0.02%
2022/04/06	6	64.70	20	65.23	65.50	-14	28,488	-0.05%
2022/04/01	22.7	64.75	40	64.94	65.00	-17.3	28,650	-0.06%
2022/03/31	11	64.51	15	64.53	64.50	-4	28,580	-0.01%
2022/03/30	22	64.12	52.6	64.35	64.40	-30.6	28,688	-0.11%
2022/03/29	10	63.50	22	63.81	63.80	-12	28,632	-0.04%
2022/03/28	3	63.17	2	63.40	63.30	1	28,632	0.00%
2022/03/25	9	63.60	2	63.60	63.50	7	28,679	0.02%
2022/03/24	27	64.02	7	64.26	64.30	20	28,745	0.07%
2022/03/23	24	64.47	70	64.77	64.80	-46	28,715	-0.16%
2022/03/22	3	63.47	4	63.40	63.60	-1	28,460	0.00%
2022/03/21	11	63.29	29	63.52	63.60	-18	28,562	-0.06%
2022/03/18	11	63.65	16	63.36	63.30	-5	28,550	-0.02%
2022/03/17	2	62.45	43	62.99	63.10	-41	28,392	-0.14%
2022/03/16	24	61.67	158	61.97	62.00	-134	28,028	-0.48%	大賣/鉅額交易
2022/03/15	3	61.17	9	61.20	61.30	-6	27,888	-0.02%
2022/03/14	1	60.90	7	60.96	61.20	-6	27,942	-0.02%
2022/03/11	1	60.00	13.2	60.40	60.30	-12.2	28,019	-0.04%
2022/03/10	37	60.37	23	60.05	60.30	14	28,069	0.05%
2022/03/09	11	59.09	40	58.99	59.00	-29	27,951	-0.10%
2022/03/08	30.2	58.32	16	58.53	58.50	14.2	27,980	0.05%
2022/03/07	86.8	59.42	279	59.26	59.40	-192.2	27,493	-0.70%	大賣/鉅額交易
2022/03/04	117	61.44	16	61.46	61.20	101	27,369	0.37%	大買/
2022/03/03	71	62.00	42.1	62.15	62.10	28.9	27,473	0.11%
2022/03/02	36	61.97	14	62.00	62.00	22	28,000	0.08%
2022/03/01	8	62.01	58	62.14	62.60	-50	28,021	-0.18%
2022/02/25	53.1	62.05	7	62.24	62.30	46.1	27,836	0.17%
2022/02/24	22	62.94	96	63.01	63.00	-74	27,194	-0.27%
2022/02/23	0	0.00	12	63.81	63.70	-12	26,972	-0.04%
2022/02/22	34	63.66	9	63.58	63.70	25	27,302	0.09%
2022/02/21	13	64.24	15.2	64.38	64.60	-2.2	27,870	-0.01%
2022/02/17	25	64.77	38	64.78	64.70	-13	28,921	-0.04%
2022/02/16	21	64.58	13	64.78	64.80	8	29,058	0.03%
2022/02/15	23	64.50	27	64.37	64.30	-4	29,080	-0.01%
2022/02/14	43	63.83	8	63.94	64.20	35	28,997	0.12%
2022/02/11	8	65.29	5.1	65.40	65.60	2.9	28,556	0.01%
2022/02/10	139	65.40	31	65.29	65.80	108	28,542	0.38%	大買/鉅額交易
2022/02/09	45	66.35	50	65.93	66.00	-5	28,438	-0.02%
2022/02/08	39	65.67	184	66.09	66.00	-145	28,310	-0.51%	大賣/鉅額交易
2022/02/07	33	64.47	72	65.38	65.70	-39	28,037	-0.14%
2022/01/26	30	63.40	31	63.38	63.30	-1	27,436	0.00%
2022/01/25	156.4	63.00	347	63.07	63.00	-190.6	27,281	-0.70%	大買/大賣/鉅額交易
2022/01/24	7	63.94	33.4	64.06	64.30	-26.4	26,533	-0.10%
2022/01/21	23.4	64.67	420	64.58	64.40	-396.6	26,308	-1.51%	大賣/鉅額交易
2022/01/20	82	65.58	52	65.93	65.80	30	25,817	0.12%
2022/01/19	32	66.04	3	66.23	66.10	29	25,418	0.11%
2022/01/18	91	66.86	56	66.67	66.90	35	25,119	0.14%
2022/01/17	73	67.02	1,031	66.92	66.50	-958	24,722	-3.88%	大賣/鉅額交易
2022/01/14	366.5	67.57	113.2	67.07	67.70	253.3	24,258	1.04%	大買/大賣/鉅額交易
2022/01/13	145.5	66.48	106.6	66.58	67.40	38.9	23,316	0.17%	大買/大賣/
2022/01/12	108	64.50	54.8	64.55	64.70	53.2	21,953	0.24%	大買/
2022/01/11	504.1	64.22	108.9	63.69	64.50	395.2	21,511	1.84%	大買/大賣/鉅額交易
2022/01/10	248	62.00	33.2	61.92	62.10	214.8	20,409	1.05%	大買/鉅額交易
2022/01/07	33	62.08	4	62.18	62.00	29	20,966	0.14%
2022/01/06	14	62.04	16	61.91	62.00	-2	20,926	-0.01%
2022/01/05	4	61.53	2.4	61.72	61.90	1.6	21,025	0.01%
2022/01/04	99	61.87	21.7	61.72	62.00	77.3	21,301	0.36%
2022/01/03	42	62.10	33.1	62.01	61.60	8.9	21,247	0.04%
2021/12/30	28	62.61	25	62.85	62.50	3	21,312	0.01%
2021/12/29	69	63.05	145.5	62.91	63.00	-76.5	21,562	-0.35%	大賣/
2021/12/28	102	62.20	110.4	62.01	62.30	-8.4	21,270	-0.04%	大買/大賣/
2021/12/27	19	61.37	32	61.29	61.30	-13	21,022	-0.06%
2021/12/24	34	60.89	38	61.08	61.10	-4	21,269	-0.02%
2021/12/23	11	60.30	11	60.43	60.50	0	21,191	0.00%
2021/12/22	13.5	60.34	23	60.20	60.30	-9.5	21,569	-0.04%
2021/12/21	11	60.20	7	60.43	60.30	4	21,880	0.02%
2021/12/20	30	60.08	53.1	60.00	59.90	-23.1	22,127	-0.10%
2021/12/17	25	60.35	4	60.60	60.50	21	22,128	0.09%
2021/12/16	4	60.08	1	60.20	60.30	3	22,181	0.01%
2021/12/15	9	60.03	7	60.07	59.80	2	23,144	0.01%
2021/12/14	30.6	60.33	1	60.40	60.20	29.6	23,418	0.13%
2021/12/13	40	61.11	62.2	61.05	60.70	-22.2	23,489	-0.09%
2021/12/10	12	60.73	13.7	60.51	60.50	-1.7	23,478	-0.01%
2021/12/09	31	60.59	11	60.69	60.70	20	23,745	0.08%
2021/12/08	8	60.95	55	60.93	60.70	-47	24,282	-0.19%
2021/12/07	2	59.75	9	60.03	60.70	-7	24,250	-0.03%
2021/12/06	14	59.62	0	0.00	60.00	14	24,185	0.06%
2021/12/03	0	0.00	12.6	59.93	59.90	-12.6	24,450	-0.05%
2021/12/02	22	59.44	7	59.47	59.50	15	24,487	0.06%
2021/12/01	15	59.53	10	59.76	59.90	5	24,530	0.02%
2021/11/30	24.1	59.76	16	59.69	60.00	8.1	24,737	0.03%
2021/11/29	108.2	59.48	22	59.49	59.30	86.2	24,589	0.35%	大買/
2021/11/26	120	60.35	46	60.12	60.20	74	24,564	0.30%	大買/
2021/11/25	13	61.12	503	61.10	61.60	-490	24,616	-1.99%	大賣/鉅額交易
2021/11/24	524	61.21	27	61.30	61.10	497	25,499	1.95%	大買/鉅額交易
2021/11/23	35	60.99	17	61.02	60.80	18	26,165	0.07%
2021/11/22	40	61.26	16.8	61.15	61.10	23.2	26,300	0.09%
2021/11/19	19	62.07	72	62.28	61.80	-53	26,148	-0.20%
2021/11/18	82	62.63	112	62.70	63.00	-30	26,009	-0.12%	大賣/
2021/11/17	80	61.47	114.1	61.17	62.20	-34.1	25,582	-0.13%	大賣/
2021/11/16	2	59.65	6.2	59.91	60.00	-4.2	24,753	-0.02%
2021/11/15	26	59.82	73.2	59.92	59.70	-47.2	25,028	-0.19%
2021/11/12	48	58.97	44	58.85	58.90	4	25,037	0.02%
2021/11/10	0	0.00	5	58.58	58.60	-5	25,537	-0.02%
2021/11/09	2	58.45	21	58.47	58.50	-19	25,888	-0.07%
2021/11/08	3	58.33	3	58.67	58.70	0	26,117	0.00%
2021/11/05	2	57.75	19	58.24	58.50	-17	26,758	-0.06%
2021/11/04	2	58.00	18	58.01	57.90	-16	26,864	-0.06%
2021/11/03	29	57.48	6	57.63	57.60	23	27,081	0.08%
2021/11/02	523	57.95	7	57.76	57.40	516	27,239	1.89%	大買/鉅額交易
2021/11/01	15	57.81	2	57.80	57.60	13	27,260	0.05%
2021/10/29	3.9	57.72	19	57.95	58.10	-15.1	27,334	-0.06%
2021/10/28	27	58.14	2	58.30	58.10	25	27,308	0.09%
2021/10/27	21	58.62	19	58.59	58.70	2	27,635	0.01%
2021/10/26	3	59.13	28	58.96	59.10	-25	27,866	-0.09%
2021/10/25	13	58.10	2	58.50	58.40	11	28,078	0.04%
2021/10/22	81	58.52	3	58.23	58.30	78	29,110	0.27%
2021/10/21	252	58.90	23.4	58.84	58.70	228.6	29,638	0.77%	大買/鉅額交易
2021/10/20	372.5	58.71	6	58.37	58.30	366.5	30,673	1.19%	大買/鉅額交易
2021/10/19	422	59.01	16	58.51	58.40	406	31,486	1.29%	大買/鉅額交易
2021/10/18	1,446	58.89	11	58.82	58.70	1,435	32,501	4.42%	大買/鉅額交易
2021/10/15	75	58.09	39.2	58.11	58.30	35.8	32,787	0.11%
2021/10/14	5	56.40	3	56.80	56.60	2	33,317	0.01%
2021/10/13	5	56.56	5	56.30	56.20	0	33,994	0.00%
2021/10/12	20	55.87	3.1	56.24	56.40	16.9	34,767	0.05%
2021/10/08	8	57.18	11	57.08	57.10	-3	35,161	-0.01%
2021/10/07	6	57.28	7	57.37	57.10	-1	35,822	0.00%
2021/10/06	28	56.81	4	57.00	57.10	24	36,388	0.07%
2021/10/05	19	55.77	4	56.20	56.40	15	37,311	0.04%
2021/10/04	20	56.84	28	57.17	56.60	-8	37,369	-0.02%
2021/10/01	11	56.96	10	56.71	56.90	1	37,567	0.00%
2021/09/30	4.5	57.77	6	57.87	57.90	-1.6	37,394	0.00%
2021/09/29	39	57.74	43	57.99	58.00	-4	37,382	-0.01%
2021/09/28	9	58.57	23	58.73	59.00	-14	37,072	-0.04%
2021/09/27	75	58.19	51.6	58.64	58.70	23.4	36,833	0.06%
2021/09/24	13	58.05	11.3	57.83	57.80	1.7	36,647	0.00%
2021/09/23	16	57.29	23	57.40	57.50	-7	36,726	-0.02%
2021/09/22	139	56.65	139.9	56.92	56.80	-0.9	36,863	0.00%	大買/大賣/
2021/09/17	22	59.59	157	59.05	58.90	-135	35,916	-0.38%	大賣/鉅額交易
2021/09/16	18	59.70	25	59.80	59.70	-7	35,754	-0.02%
2021/09/15	64	59.63	5	59.68	59.50	59	35,725	0.17%
2021/09/14	195	59.97	36.6	60.01	59.80	158.4	36,050	0.44%	大買/鉅額交易
2021/09/13	29	59.55	509	59.63	59.90	-480	35,934	-1.34%	大賣/鉅額交易
2021/09/10	23	59.02	21	59.18	59.20	2	36,179	0.01%
2021/09/09	14	58.12	47	58.43	58.70	-33	36,410	-0.09%
2021/09/08	26	58.54	37.3	58.56	58.50	-11.3	36,458	-0.03%
2021/09/07	244	59.12	31	59.32	59.20	213	36,413	0.58%	大買/鉅額交易
2021/09/06	11	59.22	10	59.60	59.20	1	36,440	0.00%
2021/09/03	16	59.35	273	59.32	59.60	-257	36,509	-0.70%	大賣/鉅額交易
2021/09/02	49	58.59	12	58.60	58.70	37	36,261	0.10%
2021/09/01	85	59.47	24	59.35	59.20	61	36,128	0.17%
2021/08/31	162	59.10	39	59.46	59.60	123	35,983	0.34%	大買/鉅額交易
2021/08/30	285	58.78	123	58.88	59.50	162	35,573	0.46%	大買/大賣/鉅額交易
2021/08/27	57	56.88	213	57.14	57.70	-156	34,791	-0.45%	大賣/鉅額交易
2021/08/26	19	56.05	21	55.95	56.00	-2	34,212	-0.01%
2021/08/25	13	55.80	14	55.96	56.00	-1	34,213	0.00%
2021/08/24	10	55.20	224.6	55.48	55.80	-214.6	34,194	-0.63%	大賣/鉅額交易
2021/08/23	5.3	54.79	47.9	54.98	55.10	-42.7	34,292	-0.12%
2021/08/20	15.1	53.76	16	53.88	53.70	-0.9	34,591	0.00%
2021/08/19	23	53.99	14	54.05	53.80	9	35,416	0.03%
2021/08/18	34	54.17	8	54.11	54.40	26	35,187	0.07%
2021/08/17	8	54.56	72	54.56	54.70	-64	35,285	-0.18%
2021/08/16	43.3	54.13	115.7	54.94	54.30	-72.4	35,474	-0.20%	大賣/
2021/08/13	81.3	55.15	9	55.09	55.00	72.3	36,182	0.20%
2021/08/12	268	55.86	46	55.93	56.00	222	36,421	0.61%	大買/鉅額交易
2021/08/11	27.1	56.01	230	56.18	56.00	-203	37,296	-0.54%	大賣/鉅額交易
2021/08/10	13	55.04	14.1	55.17	54.90	-1.1	37,950	0.00%
2021/08/09	18.1	54.66	10	55.21	55.20	8.1	38,888	0.02%
2021/08/06	9	55.23	4	55.30	55.10	5	39,246	0.01%
2021/08/05	64	55.33	19	55.40	55.20	45	40,324	0.11%
2021/08/04	8	55.40	3	55.43	55.20	5	42,419	0.01%
2021/08/03	71.1	55.10	7	54.99	55.40	64.1	44,489	0.14%
2021/08/02	4	54.43	115.3	54.83	55.80	-111.3	45,914	-0.24%	大賣/鉅額交易
2021/07/30	12	54.33	4	54.25	54.30	8	46,113	0.02%
2021/07/29	9	54.37	30.1	54.44	54.80	-21.1	46,829	-0.04%
2021/07/28	242	53.56	11	53.86	53.80	231	47,764	0.48%	大買/鉅額交易
2021/07/27	38	55.41	12	55.53	55.00	26	47,571	0.05%
2021/07/26	291	56.89	23	57.63	56.20	268	48,078	0.56%	大買/鉅額交易
2021/07/23	31	60.13	16	60.04	60.30	15	47,224	0.03%
2021/07/22	54	59.65	72	59.64	60.10	-18	46,760	-0.04%
2021/07/21	15	58.00	10	58.21	58.30	5	46,106	0.01%
2021/07/20	58.5	58.20	28	58.51	57.90	30.5	46,010	0.07%
2021/07/19	93	60.20	106	59.80	59.70	-13	45,057	-0.03%	大賣/
2021/07/16	98.7	59.31	95.1	59.28	59.80	3.6	44,842	0.01%
2021/07/15	32	58.06	57	58.18	58.10	-25	44,376	-0.06%
2021/07/14	44	56.84	44	57.11	57.00	0	44,314	0.00%
2021/07/13	48	56.36	24.6	56.66	56.10	23.4	44,523	0.05%
2021/07/12	77	56.02	64	56.18	55.70	13	44,050	0.03%
2021/07/09	20	53.75	7	53.80	53.80	13	43,356	0.03%
2021/07/08	9	54.39	23	54.59	54.40	-14	43,206	-0.03%
2021/07/07	16	53.76	2	53.90	54.00	14	43,295	0.03%
2021/07/06	3	54.23	5.1	54.30	54.10	-2.1	43,898	0.00%
2021/07/05	21	54.17	7	54.27	54.20	14	44,023	0.03%
2021/07/02	3	53.97	5	54.04	53.90	-2	44,053	0.00%
2021/07/01	4	53.88	10	54.06	53.90	-6	44,129	-0.01%
2021/06/30	7	53.90	7	54.00	53.90	0	44,225	0.00%
2021/06/29	19	53.62	6	53.60	53.70	13	44,258	0.03%
2021/06/28	6	54.33	5	54.24	54.30	1	44,316	0.00%
2021/06/25	3	54.27	30	54.31	54.30	-27	44,617	-0.06%
2021/06/24	11	53.75	11	53.69	53.80	0	44,881	0.00%
2021/06/23	19.6	53.32	35	53.91	54.10	-15.4	45,398	-0.03%
2021/06/22	12	52.69	15	52.63	52.60	-3	45,248	-0.01%
2021/06/21	50.5	52.10	5	52.12	52.00	45.5	45,507	0.10%
2021/06/18	13	53.52	3	53.50	53.60	10	45,701	0.02%
2021/06/17	13	53.60	7	53.66	54.00	6	45,680	0.01%
2021/06/16	16	54.04	8	54.26	54.30	8	46,507	0.02%
2021/06/15	9	54.32	4.3	54.38	54.30	4.7	46,545	0.01%
2021/06/11	31.4	54.57	11	55.18	54.50	20.4	46,897	0.04%
2021/06/10	11	54.41	12	54.58	54.70	-1	46,959	0.00%
2021/06/09	42	54.05	5	54.10	54.30	37	47,718	0.08%
2021/06/08	11	54.77	8	55.09	54.80	3	48,075	0.01%
2021/06/07	23.5	54.42	36	54.45	54.70	-12.5	49,977	-0.03%
2021/06/04	25.5	55.00	18	55.00	55.00	7.5	50,528	0.01%
2021/06/03	20	56.30	18	55.95	55.80	2	51,515	0.00%
2021/06/02	78	55.83	27.1	55.87	56.30	51	51,779	0.10%
2021/06/01	40	55.91	45	55.89	55.80	-5	51,618	-0.01%
2021/05/31	27.1	55.83	59.5	55.98	55.90	-32.5	51,771	-0.06%
2021/05/28	31	55.05	126.4	55.33	55.50	-95.4	51,748	-0.18%	大賣/
2021/05/27	33.5	53.32	68.5	53.65	54.40	-35	51,388	-0.07%
2021/05/26	74	54.24	23.4	54.20	54.40	50.7	51,390	0.10%
2021/05/25	10	54.24	22	54.63	54.30	-12	52,113	-0.02%
2021/05/24	62	53.49	188	53.42	53.90	-126	52,112	-0.24%	大賣/鉅額交易
2021/05/21	222	55.34	30	54.92	54.20	192	52,164	0.37%	大買/鉅額交易
2021/05/20	25	53.91	16	53.48	53.30	9	51,138	0.02%
2021/05/19	60	54.04	137	54.06	54.30	-77	50,805	-0.15%	大賣/
2021/05/18	77	52.20	86	52.90	53.50	-9	50,042	-0.02%
2021/05/17	67.5	49.03	103	48.93	48.65	-35.5	49,415	-0.07%	大賣/
2021/05/14	107	51.66	129	51.76	51.50	-22	48,429	-0.05%	大買/大賣/
2021/05/13	56	51.36	263	51.13	51.10	-207	47,837	-0.43%	大賣/鉅額交易
2021/05/12	207	54.26	333	52.87	52.30	-126	46,707	-0.27%	大買/大賣/鉅額交易
2021/05/11	381	58.23	68	57.69	56.60	313	44,799	0.70%	大買/鉅額交易
2021/05/10	270	57.55	116.6	57.38	58.20	153.4	42,722	0.36%	大買/大賣/鉅額交易
2021/05/07	14.2	55.07	43.1	55.13	55.10	-28.9	41,585	-0.07%
2021/05/06	136	54.56	82.2	54.87	54.40	53.8	41,421	0.13%	大買/
2021/05/05	60	53.49	120.3	53.84	53.60	-60.3	40,596	-0.15%	大賣/
2021/05/04	46	52.35	60	51.50	51.70	-14	39,590	-0.04%
2021/05/03	56	53.43	65.7	53.22	52.60	-9.7	38,914	-0.03%
2021/04/29	48.1	52.53	20.5	52.45	52.30	27.6	38,083	0.07%
2021/04/28	52	53.33	97	53.15	53.00	-45	37,858	-0.12%
2021/04/27	49	52.56	26	52.58	52.90	23	37,854	0.06%
2021/04/26	32	51.78	33.3	52.05	52.10	-1.3	37,332	0.00%
2021/04/23	1	50.80	67	50.75	50.90	-66	37,028	-0.18%
2021/04/22	38.1	51.32	90.5	51.10	50.70	-52.4	37,188	-0.14%
2021/04/21	9	50.58	87	50.54	50.90	-78	36,739	-0.21%
2021/04/20	27	51.17	15.2	51.27	51.40	11.8	36,446	0.03%
2021/04/19	95.5	50.62	66.8	51.07	51.60	28.7	36,139	0.08%
2021/04/16	37	49.45	16.1	49.63	49.85	20.9	35,728	0.06%
2021/04/15	40	49.37	79.6	49.59	49.80	-39.6	36,111	-0.11%
2021/04/14	15	48.48	21.1	48.59	48.55	-6.1	35,836	-0.02%
2021/04/13	33.9	49.51	33	49.11	49.00	0.9	35,813	0.00%
2021/04/12	32	48.83	60.4	48.76	48.80	-28.4	35,490	-0.08%
2021/04/09	19	47.21	70	47.15	47.25	-51	34,922	-0.15%
2021/04/08	5	47.61	1	47.60	47.65	4	34,974	0.01%
2021/04/07	23.9	47.79	9	47.91	48.00	14.9	35,423	0.04%
2021/04/06	16	48.06	21.1	47.95	48.00	-5.1	35,289	-0.01%
2021/04/01	36.3	48.26	45	47.94	47.95	-8.7	35,054	-0.02%
2021/03/31	33.5	48.10	30.7	47.97	47.95	2.8	34,785	0.01%
2021/03/30	10.5	47.73	59	47.76	48.00	-48.5	34,421	-0.14%
2021/03/29	28	47.96	42.8	47.89	48.00	-14.8	34,025	-0.04%
2021/03/26	59	47.38	94.1	47.48	47.60	-35.1	33,554	-0.10%
2021/03/25	22	46.76	35	46.82	46.85	-13	32,936	-0.04%
2021/03/24	25	46.54	19	46.49	46.50	6	32,734	0.02%
2021/03/23	28	46.71	167.1	46.67	46.80	-139.1	32,299	-0.43%	大賣/鉅額交易
2021/03/22	21	45.03	9	45.36	45.60	12	31,355	0.04%
2021/03/19	27	44.77	16	44.81	44.60	11	31,210	0.04%
2021/03/18	30	45.82	9	45.63	45.45	21	30,492	0.07%
2021/03/17	27.1	45.71	19	45.94	45.80	8	30,786	0.03%
2021/03/16	13	46.47	26.8	46.39	46.45	-13.8	30,652	-0.05%
2021/03/15	171	46.64	84	46.74	46.70	87	30,476	0.29%	大買/
2021/03/12	42	45.86	117.9	45.63	45.90	-75.9	29,745	-0.26%	大賣/
2021/03/11	329	46.44	116	46.15	45.75	213	29,369	0.73%	大買/大賣/鉅額交易
2021/03/10	13	44.38	90	44.46	44.55	-77	27,637	-0.28%
2021/03/09	71	43.59	238	43.90	44.30	-167	27,111	-0.62%	大賣/鉅額交易
2021/03/08	37	42.90	127	42.93	42.90	-90	26,040	-0.35%	大賣/
2021/03/05	5.1	42.01	29	42.25	42.55	-23.9	25,732	-0.09%
2021/03/04	48	42.13	7	42.34	42.35	41	26,329	0.16%
2021/03/03	30	42.45	37.2	42.49	42.55	-7.2	26,140	-0.03%
2021/03/02	27	42.36	19	42.24	41.90	8	25,848	0.03%
2021/02/26	47.7	42.58	13	42.97	41.95	34.7	25,574	0.14%
2021/02/25	37	43.12	134.2	43.14	43.60	-97.2	24,484	-0.40%	大賣/
2021/02/24	93	42.93	152.7	42.88	42.65	-59.7	23,685	-0.25%	大賣/
2021/02/23	93	42.33	51	42.48	42.70	42	23,411	0.18%
2021/02/22	9	41.94	23	41.98	42.05	-14	23,044	-0.06%
2021/02/19	29	41.76	8	41.89	41.85	21	23,212	0.09%
2021/02/18	53	42.22	233.4	42.31	42.20	-180.4	23,510	-0.77%	大賣/鉅額交易
2021/02/17	206.7	41.69	30	41.84	41.95	176.7	23,256	0.76%	大買/鉅額交易
2021/02/05	3	40.67	4	40.55	40.60	-1	22,569	0.00%
2021/02/04	1	40.45	8	40.56	40.70	-7	22,690	-0.03%
2021/02/02	3	40.30	20	40.07	40.30	-17	23,781	-0.07%
2021/02/01	11	39.97	7	39.99	39.90	4	23,619	0.02%
2021/01/29	50.2	40.01	10	39.95	39.90	40.2	23,454	0.17%
2021/01/28	19	40.09	7	40.18	40.10	12	23,051	0.05%
2021/01/27	13	40.53	4	40.58	40.50	9	22,758	0.04%
2021/01/26	12	40.73	3.4	40.64	40.50	8.6	22,636	0.04%
2021/01/25	5	40.76	17	40.85	41.00	-12	22,281	-0.05%
2021/01/22	25	40.62	14	40.63	40.55	11	22,278	0.05%
2021/01/21	29.8	40.82	8.1	40.76	40.65	21.7	22,163	0.10%
2021/01/20	20	40.90	17	41.01	40.65	3	22,023	0.01%
2021/01/19	29	41.41	10	41.42	41.35	19	21,456	0.09%
2021/01/18	14	41.23	2	41.28	41.20	12	21,418	0.06%
2021/01/15	9.8	42.06	6.1	42.06	41.80	3.7	21,144	0.02%
2021/01/14	3	42.22	2.1	42.50	42.50	1	20,941	0.00%
2021/01/13	7	42.39	35.3	42.35	42.40	-28.3	20,773	-0.14%
2021/01/12	24	42.22	23	42.65	42.30	1	20,539	0.00%
2021/01/11	36	42.49	2.2	42.28	42.60	33.8	20,111	0.17%
2021/01/08	36.2	42.53	34	42.43	42.85	2.2	19,630	0.01%
2021/01/07	19	41.87	6	41.83	41.90	13	19,033	0.07%
2021/01/06	28.6	41.79	16.7	41.94	41.55	11.9	18,772	0.06%
2021/01/05	11.5	42.05	14	42.11	42.10	-2.5	18,538	-0.01%
2021/01/04	7	41.82	28	41.97	42.05	-21	18,450	-0.11%
2020/12/31	29	42.36	22	42.30	42.25	7	18,361	0.04%
2020/12/30	9	42.01	17	42.01	42.20	-8	18,042	-0.04%
2020/12/29	36	41.35	0	0.00	41.35	36	17,439	0.21%
2020/12/28	22	41.15	12.9	41.17	41.30	9.1	17,426	0.05%
2020/12/25	4	41.06	10	41.10	41.15	-6	17,445	-0.03%
2020/12/24	2.6	41.08	0.7	41.00	41.00	1.9	17,480	0.01%
2020/12/23	5	41.00	1	40.95	40.95	4	17,482	0.02%
2020/12/22	8.6	41.32	11	41.05	41.05	-2.4	17,563	-0.01%
2020/12/21	0.6	41.40	10	41.15	41.55	-9.4	17,838	-0.05%
2020/12/18	5	41.16	1	41.35	41.20	4	17,909	0.02%
2020/12/17	2	41.50	1.1	41.35	41.35	1	17,886	0.01%
2020/12/16	5	41.39	3.1	41.41	41.55	1.9	18,034	0.01%
2020/12/15	10.6	41.13	3.2	41.04	41.10	7.4	18,107	0.04%
2020/12/14	18.6	41.91	1.1	41.75	41.80	17.5	18,052	0.10%
2020/12/11	15	41.94	53.1	41.93	41.95	-38.1	17,874	-0.21%
2020/12/10	1	40.95	9	41.19	41.45	-8	17,252	-0.05%
2020/12/09	0.4	40.65	36	40.83	41.00	-35.6	16,918	-0.21%
2020/12/08	14	40.50	12.8	40.57	40.95	1.2	16,800	0.01%
2020/12/07	123.7	40.56	143	40.73	40.95	-19.3	16,625	-0.12%	大買/大賣/
2020/12/04	7.2	40.38	7	40.56	40.75	0.2	16,401	0.00%
2020/12/03	2	40.40	1	40.35	40.30	1	16,082	0.01%
2020/12/02	124	40.50	1	40.50	40.50	123	15,847	0.78%	大買/鉅額交易
2020/12/01	22	40.40	2	40.50	40.70	20	15,754	0.13%
2020/11/30	138	40.86	216.1	41.17	40.40	-78.1	15,706	-0.50%	大買/大賣/
2020/11/27	4	41.38	0.9	41.40	41.35	3.1	15,118	0.02%
2020/11/26	3	41.35	11	41.45	41.50	-8	15,129	-0.05%
2020/11/25	17	41.69	23	41.55	41.45	-6	15,243	-0.04%
2020/11/24	2.6	41.56	5.6	41.63	41.50	-3	15,216	-0.02%
2020/11/23	15	41.63	4	41.70	41.70	11	15,219	0.07%
2020/11/20	12.6	41.12	9.2	41.18	41.30	3.4	15,158	0.02%
2020/11/19	36.9	41.54	7.4	41.56	41.50	29.5	15,078	0.20%
2020/11/18	12	41.69	61.1	41.73	41.80	-49.1	14,889	-0.33%
2020/11/17	15	41.41	23	41.36	41.50	-8	14,523	-0.06%
2020/11/16	7	40.86	6	40.95	40.95	1	14,234	0.01%
2020/11/13	10	40.48	10	40.49	40.55	0	14,240	0.00%
2020/11/12	63.8	40.77	16	40.64	40.55	47.8	14,160	0.34%
2020/11/11	60	40.81	150.9	40.97	41.25	-90.9	13,958	-0.65%	大賣/
2020/11/10	17	39.94	100.3	40.32	40.40	-83.3	13,287	-0.63%
2020/11/09	11	39.55	12	39.59	39.60	-1	12,736	-0.01%
2020/11/06	17	39.18	16	39.22	39.30	1	12,766	0.01%
2020/11/05	4	39.10	15.5	39.04	39.20	-11.5	12,944	-0.09%
2020/11/04	14	39.10	6	39.14	39.15	8	13,025	0.06%
2020/11/03	13	38.78	26	38.85	38.90	-13	12,916	-0.10%
2020/11/02	2	38.58	1	38.60	38.65	1	12,939	0.01%
2020/10/30	0	0.00	0.1	38.45	38.40	-0.1	12,953	0.00%
2020/10/29	18	38.21	1	38.20	38.15	17	12,795	0.13%
2020/10/28	15	38.48	5.3	38.46	38.60	9.7	12,906	0.08%
2020/10/27	2	38.60	0	0.00	38.60	2	13,093	0.02%
2020/10/26	30	38.85	18	38.84	38.95	12	13,285	0.09%
2020/10/23	3	38.52	0.3	38.65	38.60	2.7	13,364	0.02%
2020/10/22	0	0.00	45.2	38.55	38.50	-45.2	13,557	-0.33%
2020/10/21	8.1	38.37	5	38.50	38.40	3.1	13,560	0.02%
2020/10/20	10	38.30	0	0.00	38.45	10	13,633	0.07%
2020/10/19	5	38.39	6	38.40	38.40	-1	13,674	-0.01%
2020/10/16	2	38.20	0	0.00	38.15	2	13,761	0.01%
2020/10/15	19	38.31	0	0.00	38.20	19	13,918	0.14%
2020/10/14	9	38.60	3	38.72	38.60	6	13,826	0.04%
2020/10/13	9	38.43	2	38.55	38.45	7	13,800	0.05%
2020/10/12	11.9	38.37	5	38.65	38.60	6.9	13,841	0.05%
2020/10/08	7	38.46	0	0.00	38.45	7	13,875	0.05%
2020/10/07	1	38.60	6	38.73	38.60	-5	13,829	-0.04%
2020/10/06	1	38.70	2.1	38.70	38.65	-1.1	13,931	-0.01%
2020/10/05	14	38.53	0	0.00	38.45	14	14,007	0.10%
2020/09/30	8	38.63	9.2	38.81	38.60	-1.2	14,128	-0.01%
2020/09/29	3.1	38.67	2	38.75	38.70	1.1	14,196	0.01%
2020/09/28	7	38.29	0.6	38.65	38.55	6.4	14,372	0.04%
2020/09/25	102	38.10	0	0.00	38.10	102	14,579	0.70%	大買/鉅額交易
2020/09/24	38	38.16	11	38.04	38.00	27	14,574	0.19%
2020/09/23	6	38.83	0	0.00	39.00	6	14,327	0.04%
2020/09/22	6	38.89	0	0.00	39.00	6	14,432	0.04%
2020/09/21	127.3	39.37	0	0.00	39.10	127.3	14,877	0.86%	大買/鉅額交易
2020/09/18	17	39.58	6	39.55	39.50	11	14,881	0.07%
2020/09/17	10	39.78	20.2	39.66	39.65	-10.2	14,810	-0.07%
2020/09/16	8	40.02	3	40.20	40.20	5	14,831	0.03%
2020/09/15	1	40.00	2	40.08	40.10	-1	14,830	-0.01%
2020/09/14	2	39.90	4	39.96	40.10	-2	14,989	-0.01%
2020/09/11	1	39.85	4	39.83	39.90	-3	15,115	-0.02%
2020/09/10	6	39.72	11	39.65	39.75	-5	15,285	-0.03%
2020/09/09	5	39.19	0	0.00	39.45	5	15,487	0.03%
2020/09/08	4	39.39	1	39.40	39.55	3	15,642	0.02%
2020/09/07	7.4	39.44	5	39.45	39.35	2.4	15,853	0.02%
2020/09/04	28.7	39.50	4	39.45	39.45	24.7	16,308	0.15%
2020/09/03	118.4	39.75	19	39.84	39.85	99.4	16,380	0.61%	大買/
2020/09/02	11	39.65	0	0.00	39.55	11	16,465	0.07%
2020/09/01	14	39.71	0.4	39.90	39.85	13.6	16,564	0.08%
2020/08/31	7	40.01	5	39.85	39.85	2	16,599	0.01%
2020/08/28	20	40.03	7.5	39.95	39.95	12.5	16,722	0.07%
2020/08/27	5.9	40.10	6.5	40.01	40.00	-0.5	17,168	0.00%
2020/08/26	6	40.25	10.1	40.52	40.55	-4.1	17,279	-0.02%
2020/08/25	12	40.23	7	40.24	40.50	5	17,329	0.03%
2020/08/24	2	39.90	5	39.93	39.90	-3	17,594	-0.02%
2020/08/21	7	39.90	0	0.00	39.85	7	17,819	0.04%
2020/08/20	48	39.91	0	0.00	39.80	48	17,855	0.27%
2020/08/19	0	0.00	6.1	40.88	40.55	-6.1	17,898	-0.03%
2020/08/18	0	0.00	27	40.59	40.60	-27	17,722	-0.15%
2020/08/17	5	40.75	11	40.65	40.70	-6	17,842	-0.03%
2020/08/14	1	40.30	34	40.36	40.30	-33	17,866	-0.18%
2020/08/13	1	40.50	30	40.61	40.70	-29	17,963	-0.16%
2020/08/12	1	40.10	19	40.13	40.45	-18	17,944	-0.10%
2020/08/11	35	39.98	6	40.00	39.95	29	17,791	0.16%
2020/08/10	0	0.00	15	40.35	40.45	-15	17,663	-0.08%
2020/08/07	10	39.97	0	0.00	39.85	10	17,607	0.06%
2020/08/06	9.7	40.15	20	40.09	40.20	-10.3	17,597	-0.06%
2020/08/05	5	39.84	1	39.85	39.85	4	17,608	0.02%
2020/08/04	5	39.68	5	39.69	39.80	0	17,688	0.00%
2020/08/03	26	39.31	7	39.22	39.25	19	17,735	0.11%
2020/07/31	4	39.68	5	39.70	39.60	-1	17,563	-0.01%
2020/07/30	18	39.98	13	40.14	40.10	5	17,425	0.03%
2020/07/29	8	39.98	12	40.25	40.10	-4	17,321	-0.02%
2020/07/28	16	39.73	12.2	39.84	39.65	3.8	17,566	0.02%
2020/07/27	15	40.03	2	40.00	39.75	13	17,939	0.07%
2020/07/24	1	40.25	6	40.16	40.10	-5	18,009	-0.03%
2020/07/23	2	40.40	8	40.35	40.35	-6	17,974	-0.03%
2020/07/22	4	40.46	4	40.65	40.65	0	18,028	0.00%
2020/07/21	2.5	40.42	1	40.45	40.40	1.5	17,927	0.01%
2020/07/20	1	40.50	0	0.00	40.40	1	17,759	0.01%
2020/07/17	0	0.00	3.2	40.56	40.50	-3.2	17,823	-0.02%
2020/07/16	0	0.00	13	40.73	40.55	-13	17,975	-0.07%
2020/07/15	1	40.70	3.5	40.74	40.65	-2.5	17,924	-0.01%
2020/07/14	1	40.65	21	40.67	40.70	-20	18,075	-0.11%
2020/07/13	0	0.00	8.9	40.65	40.95	-8.9	18,211	-0.05%
2020/07/10	25.2	40.68	35.2	40.58	40.25	-10	18,277	-0.05%
2020/07/09	2	40.70	15	40.77	40.60	-13	18,417	-0.07%
2020/07/08	2	40.80	2	40.88	40.95	0	18,388	0.00%
2020/07/07	7	41.24	20.3	41.02	40.95	-13.3	18,681	-0.07%
2020/07/06	6	40.89	39.7	41.10	41.25	-33.7	18,613	-0.18%
2020/07/03	0	0.00	17	40.54	40.75	-17	18,579	-0.09%
2020/07/02	6	40.41	31	40.42	40.30	-25	18,729	-0.13%
2020/07/01	32	40.38	6	40.36	40.35	26	18,993	0.14%
2020/06/30	22.7	41.90	7	41.89	41.85	15.7	18,782	0.08%
2020/06/29	12	41.90	10	41.95	41.90	2	18,456	0.01%
2020/06/24	1	42.20	14	42.32	42.20	-13	18,341	-0.07%
2020/06/23	0	0.00	10	42.14	42.30	-10	18,481	-0.05%
2020/06/22	5	42.05	0	0.00	42.10	5	18,405	0.03%
2020/06/18	1	41.80	7.1	42.16	42.15	-6.1	18,626	-0.03%
2020/06/17	1	42.20	8	41.90	42.20	-7	18,642	-0.04%
2020/06/16	1	41.85	13.4	41.86	41.90	-12.4	19,027	-0.06%
2020/06/15	1.1	40.72	43	41.05	40.90	-41.9	19,490	-0.22%
2020/06/12	8	40.68	45	40.48	40.70	-37	19,726	-0.19%
2020/06/11	27	41.51	13	41.22	41.00	14	20,145	0.07%
2020/06/10	18	42.27	102	42.08	42.35	-84	20,108	-0.42%	大賣/
2020/06/09	13.3	41.99	21	41.98	42.00	-7.7	20,714	-0.04%
2020/06/08	11.9	41.86	34.1	41.88	41.90	-22.2	21,246	-0.10%
2020/06/05	6	41.65	7	41.44	41.60	-1	21,311	0.00%
2020/06/04	18	41.55	56.4	41.46	41.55	-38.4	21,536	-0.18%
2020/06/03	16	41.03	82	41.01	41.40	-66	21,897	-0.30%
2020/06/02	40	40.36	19	40.36	40.35	21	21,748	0.10%
2020/06/01	10.5	40.27	2	40.28	40.25	8.5	21,626	0.04%
2020/05/29	6	39.77	21.1	39.83	40.05	-15.1	21,638	-0.07%
2020/05/28	15	40.16	20	39.60	39.50	-5	21,492	-0.02%
2020/05/27	9	40.16	85	40.10	40.15	-76	21,928	-0.35%
2020/05/26	48	39.87	129	39.76	39.90	-81	22,372	-0.36%	大賣/
2020/05/25	3	39.30	11	39.09	39.15	-8	22,190	-0.04%
2020/05/22	30	39.36	12	39.35	39.25	18	22,264	0.08%
2020/05/21	8	39.84	19	39.83	39.95	-11	22,347	-0.05%
2020/05/20	9	39.60	6.5	39.67	39.65	2.5	22,296	0.01%
2020/05/19	10	39.55	9	39.45	39.45	1	22,238	0.00%
2020/05/18	2	39.00	0	0.00	39.00	2	22,156	0.01%
2020/05/15	9	39.03	17	39.15	39.05	-8	22,160	-0.04%
2020/05/14	8	39.19	1	39.30	39.15	7	22,118	0.03%
2020/05/13	2	39.40	3	39.48	39.55	-1	22,045	0.00%
2020/05/12	1	39.40	4	39.60	39.60	-3	22,039	-0.01%
2020/05/11	17	39.55	32	39.74	39.60	-15	22,106	-0.07%
2020/05/08	0	0.00	5.3	39.30	39.25	-5.3	22,176	-0.02%
2020/05/07	17	38.85	2	39.10	38.85	15	22,167	0.07%
2020/05/06	2	38.60	2	38.90	38.80	0	22,195	0.00%
2020/05/05	23	39.06	9	38.94	38.90	14	22,223	0.06%
2020/05/04	17	38.89	11	38.93	38.80	6	22,279	0.03%
2020/04/30	73	39.65	80	39.71	39.90	-7	22,046	-0.03%
2020/04/29	5	38.62	20	38.47	38.45	-15	21,797	-0.07%
2020/04/28	3	38.20	15	38.05	38.00	-12	21,841	-0.05%
2020/04/27	3	37.92	22	37.83	38.00	-19	22,663	-0.08%
2020/04/24	6	37.08	0.5	37.20	37.05	5.5	22,655	0.02%
2020/04/23	17	37.31	13	37.22	37.25	4	22,786	0.02%
2020/04/22	21.7	36.93	0	0.00	37.20	21.7	22,804	0.10%
2020/04/21	20	37.18	30	37.20	37.00	-10	22,784	-0.04%
2020/04/20	63	38.03	45	38.13	38.00	18	22,772	0.08%
2020/04/17	29	38.36	100	38.29	38.20	-71	23,025	-0.31%
2020/04/16	12	37.72	248	37.69	37.80	-236	22,915	-1.03%	大賣/鉅額交易
2020/04/15	79	38.19	31	38.16	38.30	48	22,791	0.21%
2020/04/14	21	37.74	66	37.89	38.00	-45	22,766	-0.20%
2020/04/13	48	37.54	89	37.41	37.40	-41	22,579	-0.18%
2020/04/10	41	37.13	77	37.55	37.80	-36	22,597	-0.16%
2020/04/09	40	36.22	22	36.20	36.20	18	22,305	0.08%
2020/04/08	27.9	35.73	5	35.75	35.75	22.9	22,189	0.10%
2020/04/07	12.1	35.26	0	0.00	35.35	12.1	21,984	0.06%
2020/04/06	14	35.13	20	35.51	35.05	-6	21,787	-0.03%
2020/04/01	2	35.43	0	0.00	35.25	2	21,471	0.01%
2020/03/31	8	35.56	6	35.30	35.30	2	21,392	0.01%
2020/03/30	11	35.65	5	35.20	35.80	6	21,116	0.03%
2020/03/27	38.1	35.88	47	35.89	35.80	-8.9	20,967	-0.04%
2020/03/26	7	35.34	6	35.36	35.25	1	20,711	0.00%
2020/03/25	2	35.53	36	35.49	35.30	-34	20,728	-0.16%
2020/03/24	2	35.10	31.5	35.07	34.65	-29.5	20,552	-0.14%
2020/03/23	17	34.35	2	34.50	34.15	15	20,477	0.07%
2020/03/20	50	35.00	41	35.35	35.10	9	20,413	0.04%
2020/03/19	28	33.92	73.9	33.99	34.00	-45.9	19,997	-0.23%
2020/03/18	34.7	34.82	3.9	34.86	34.65	30.8	19,782	0.16%
2020/03/17	48	34.93	1	35.15	35.00	47	19,559	0.24%
2020/03/16	160.1	35.96	30	36.18	35.80	130.1	19,289	0.67%	大買/鉅額交易
2020/03/13	37	35.50	147	35.50	37.00	-110	18,926	-0.58%	大賣/鉅額交易
2020/03/12	72	37.81	24	37.73	37.50	48	18,171	0.26%
2020/03/11	25.2	38.86	4	38.84	38.60	21.2	17,595	0.12%
2020/03/10	31.6	38.87	22.5	39.00	39.00	9.1	17,509	0.05%
2020/03/09	61	38.66	10	38.68	38.55	51	17,666	0.29%
2020/03/06	48	39.63	1	39.55	39.50	47	16,962	0.28%
2020/03/05	3.1	40.12	2	40.13	40.15	1.1	16,604	0.01%
2020/03/04	10.1	39.69	66	39.70	39.75	-55.9	16,734	-0.33%
2020/03/03	12	39.85	2	39.93	39.80	10	16,625	0.06%
2020/03/02	17	39.44	14.3	39.38	39.50	2.7	16,401	0.02%
2020/02/27	134	40.25	10	40.35	40.05	124	16,358	0.76%	大買/鉅額交易
2020/02/26	8	40.40	16	40.43	40.65	-8	15,944	-0.05%
2020/02/25	46	40.79	0.3	41.00	40.70	45.7	15,823	0.29%
2020/02/24	48	40.94	39.8	40.81	40.85	8.2	15,822	0.05%
2020/02/21	14	41.37	9	41.30	41.30	5	15,705	0.03%
2020/02/20	10	41.76	5	41.60	41.60	5	15,756	0.03%
2020/02/19	0	0.00	5	41.75	41.75	-5	15,831	-0.03%
2020/02/18	4	41.21	10	41.25	41.50	-6	15,879	-0.04%
2020/02/17	28	41.35	7	41.43	41.40	21	15,918	0.13%
2020/02/14	1	41.50	0	0.00	41.65	1	15,980	0.01%
2020/02/13	12.1	41.77	20.4	41.61	41.60	-8.3	16,248	-0.05%
2020/02/12	2	41.95	30	41.90	41.80	-28	16,482	-0.17%
2020/02/11	40	41.61	4	41.58	41.65	36	16,604	0.22%
2020/02/10	5	40.63	14	40.61	40.90	-9	17,085	-0.05%
2020/02/07	37	41.13	10.2	41.05	41.05	26.8	18,245	0.15%
2020/02/06	32	41.30	25	41.36	41.50	7	18,469	0.04%
2020/02/05	1	40.60	4.9	40.86	40.95	-3.9	18,523	-0.02%
2020/02/04	12	40.15	14	40.53	40.70	-2	18,629	-0.01%
2020/02/03	31	39.95	12	39.92	40.20	19	18,821	0.10%
2020/01/31	17	40.65	1	41.00	40.65	16	18,706	0.09%
2020/01/30	61	41.01	13	41.33	40.60	48	18,516	0.26%
2020/01/20	16	43.08	16	43.10	43.10	0	17,715	0.00%
2020/01/17	2	42.95	2	43.00	43.10	0	17,677	0.00%
2020/01/16	0	0.00	3.4	42.81	42.95	-3.4	17,637	-0.02%
2020/01/15	5	42.85	6	42.77	42.90	-1	17,693	-0.01%
2020/01/14	19.7	42.99	12.1	42.84	42.85	7.6	17,768	0.04%
2020/01/13	13	42.47	24.4	42.82	42.85	-11.4	17,602	-0.06%
2020/01/10	31	42.00	0	0.00	42.05	31	17,528	0.18%
2020/01/09	1	41.90	7.5	41.95	42.00	-6.5	17,525	-0.04%
2020/01/08	7	41.89	48	41.87	41.80	-41	17,684	-0.23%
2020/01/07	8	42.19	65	42.20	42.20	-57	17,626	-0.32%
2020/01/06	26.3	42.29	0	0.00	42.25	26.3	17,702	0.15%
2020/01/03	23	42.85	2	42.85	42.80	21	17,577	0.12%
2019/12/31	24	42.62	6.8	42.56	42.55	17.2	17,551	0.10%
2019/12/30	11	42.60	5	42.65	42.70	6	17,595	0.03%
2019/12/27	14	42.64	11	42.70	42.70	3	17,644	0.02%
2019/12/26	9	42.57	13	42.65	42.65	-4	17,649	-0.02%
2019/12/25	15	42.60	1	42.65	42.60	14	17,752	0.08%
2019/12/24	9	42.70	0	0.00	42.65	9	17,858	0.05%
2019/12/23	7	42.65	11.3	42.65	42.80	-4.3	17,963	-0.02%
2019/12/20	2	42.60	3.2	42.74	42.80	-1.2	17,985	-0.01%
2019/12/19	11	42.97	2	42.98	42.70	9	17,911	0.05%
2019/12/18	0.9	42.95	50.9	42.93	43.00	-49.9	17,810	-0.28%
2019/12/17	1	42.70	4.3	42.81	42.95	-3.3	17,822	-0.02%
2019/12/16	20	42.88	12	42.83	42.90	8	17,741	0.05%
2019/12/13	52.1	42.90	37	42.86	42.90	15.1	17,562	0.09%
2019/12/12	24	42.67	33.3	42.47	42.45	-9.3	17,156	-0.05%
2019/12/11	39	42.18	26.4	42.25	42.40	12.6	16,948	0.07%
2019/12/10	17.2	41.54	28	41.67	41.70	-10.8	16,686	-0.06%
2019/12/09	94	41.25	3	41.27	41.30	91	16,725	0.54%
2019/12/06	49	41.25	6.8	41.29	41.25	42.2	16,803	0.25%
2019/12/05	9.2	41.47	5	41.47	41.50	4.2	16,719	0.03%
2019/12/04	48.8	41.24	13	41.30	41.30	35.8	16,638	0.21%
2019/12/03	0	0.00	2	41.78	41.75	-2	16,293	-0.01%
2019/12/02	13	41.64	0	0.00	41.65	13	16,325	0.08%
2019/11/29	24	41.97	41	41.94	41.70	-17	16,305	-0.10%
2019/11/28	5	42.50	5	42.40	42.35	0	16,108	0.00%
2019/11/27	12	42.16	10	42.21	42.30	2	16,237	0.01%
2019/11/26	17.6	42.30	3	42.47	42.00	14.6	16,257	0.09%
2019/11/25	0	0.00	37.4	42.50	42.50	-37.4	15,681	-0.24%
2019/11/22	3	42.05	12	41.98	42.40	-9	15,745	-0.06%
2019/11/21	1	41.95	0	0.00	42.05	1	15,785	0.01%
2019/11/20	6	42.30	4	42.28	42.30	2	15,725	0.01%
2019/11/19	5	42.65	26	42.67	42.70	-21	15,676	-0.13%
2019/11/18	0	0.00	5	42.73	42.75	-5	15,622	-0.03%
2019/11/15	2	42.60	1	42.40	42.55	1	15,615	0.01%
2019/11/14	9	42.21	164	42.22	42.15	-155	15,650	-0.99%	大賣/鉅額交易
2019/11/13	3	42.40	2.6	42.36	42.35	0.4	16,314	0.00%
2019/11/12	11	42.77	41.2	42.92	42.80	-30.2	16,422	-0.18%
2019/11/11	162	42.60	11	42.54	42.25	151	16,218	0.93%	大買/鉅額交易
2019/11/08	10	42.92	8.5	42.71	42.70	1.5	16,126	0.01%
2019/11/07	53	43.28	100.4	43.09	42.90	-47.4	15,987	-0.30%
2019/11/06	95.8	42.36	103	42.50	43.00	-7.2	15,346	-0.05%	大賣/
2019/11/05	4	41.30	30	41.29	41.45	-26	14,376	-0.18%
2019/11/04	23	40.59	4	40.85	40.95	19	14,252	0.13%
2019/11/01	232	40.35	0	0.00	40.10	232	14,271	1.63%	大買/鉅額交易
2019/10/31	19	40.50	2.1	40.56	40.30	16.9	14,303	0.12%
2019/10/30	36	40.90	142.2	40.90	40.85	-106.2	14,093	-0.75%	大賣/鉅額交易
2019/10/29	7	41.14	0	0.00	41.15	7	14,014	0.05%
2019/10/28	0.2	41.00	9	41.10	41.00	-8.8	13,915	-0.06%
2019/10/25	2	41.10	1.4	41.17	41.00	0.6	13,828	0.00%
2019/10/24	0	0.00	33	41.03	41.15	-33	13,751	-0.24%
2019/10/23	17.3	41.14	5	41.14	40.95	12.3	13,685	0.09%
2019/10/22	0.1	41.40	349	41.35	41.50	-348.9	13,627	-2.56%	大賣/鉅額交易
2019/10/21	2.2	41.21	50	41.20	41.30	-47.8	13,518	-0.35%
2019/10/18	7	41.04	5	41.06	41.30	2	13,581	0.01%
2019/10/17	11	40.90	4	41.13	41.30	7	13,439	0.05%
2019/10/16	11	40.91	20.9	41.02	41.10	-9.9	13,435	-0.07%
2019/10/15	1	40.55	3	40.80	40.55	-2	13,414	-0.01%
2019/10/14	1	40.70	2	40.70	40.65	-1	13,459	-0.01%
2019/10/09	11	40.50	10	40.52	40.55	1	13,440	0.01%
2019/10/08	14	40.61	63	40.61	40.50	-49	13,540	-0.36%
2019/10/07	3.3	40.45	13	40.51	40.40	-9.7	13,502	-0.07%
2019/10/04	18	40.46	1	40.50	40.60	17	13,625	0.12%
2019/10/03	12	40.35	0	0.00	40.30	12	13,615	0.09%
2019/10/02	1	40.95	0	0.00	40.90	1	13,633	0.01%
2019/09/27	2	40.98	5	41.05	40.90	-3	13,616	-0.02%
2019/09/26	6	41.45	1	41.70	41.20	5	13,673	0.04%
2019/09/25	5	41.25	65	41.43	41.45	-60	13,724	-0.44%
2019/09/24	87.2	41.47	7	41.53	41.60	80.2	14,042	0.57%
2019/09/23	7	41.21	1	41.25	41.15	6	14,358	0.04%
2019/09/20	2	41.45	6	41.86	41.55	-4	14,704	-0.03%
2019/09/19	0	0.00	40	41.78	41.85	-40	14,570	-0.27%
2019/09/18	0	0.00	1	41.65	41.75	-1	14,537	-0.01%
2019/09/17	0	0.00	16	41.60	41.65	-16	14,537	-0.11%
2019/09/16	0	0.00	27	41.53	41.55	-27	14,558	-0.19%
2019/09/12	0	0.00	13	41.57	41.50	-13	14,586	-0.09%
2019/09/11	4	41.34	86	41.34	41.40	-82	14,658	-0.56%
2019/09/10	9	41.34	30	41.32	41.40	-21	14,594	-0.14%
2019/09/09	15.2	40.95	7	40.96	40.95	8.2	14,497	0.06%
2019/09/06	26.1	40.73	14	40.72	40.80	12.1	14,462	0.08%
2019/09/05	28	40.30	44.1	40.35	40.50	-16.1	14,418	-0.11%
2019/09/04	0	0.00	10	39.95	39.95	-10	14,295	-0.07%
2019/09/03	0	0.00	1	40.10	39.80	-1	14,539	-0.01%
2019/09/02	0	0.00	2	39.95	39.95	-2	14,675	-0.01%
2019/08/30	18	39.91	9	39.97	40.15	9	14,765	0.06%
2019/08/29	102	39.50	10	39.75	39.50	92	14,673	0.63%	大買/
2019/08/28	10	40.00	6	39.95	39.95	4	14,763	0.03%
2019/08/27	2	39.75	12	39.75	39.75	-10	14,766	-0.07%
2019/08/26	8	39.34	4	39.45	39.50	4	14,823	0.03%
2019/08/23	154	39.78	0	0.00	39.85	154	14,870	1.04%	大買/鉅額交易
2019/08/22	29.1	39.55	16	39.58	39.45	13.1	14,954	0.09%
2019/08/21	7	39.69	4	39.70	39.50	3	16,263	0.02%
2019/08/20	116	39.89	26	39.79	39.70	90	16,260	0.55%	大買/
2019/08/19	91	39.83	0	0.00	40.00	91	16,339	0.56%
2019/08/16	26	39.16	182	39.70	39.55	-156	16,312	-0.96%	大賣/鉅額交易
2019/08/15	17	39.39	7	39.36	39.35	10	15,763	0.06%
2019/08/14	25	39.88	1	39.80	39.75	24	15,935	0.15%
2019/08/13	29	39.88	0	0.00	39.80	29	16,024	0.18%
2019/08/12	132	40.32	6	39.98	40.00	126	16,218	0.78%	大買/鉅額交易
2019/08/08	2	39.98	5.2	39.99	39.95	-3.2	16,545	-0.02%
2019/08/07	9	39.73	25	39.76	39.80	-16	16,841	-0.10%
2019/08/06	7	39.72	15.1	39.96	39.90	-8.1	17,733	-0.05%
2019/08/05	23.3	39.99	3	40.00	39.95	20.3	18,089	0.11%
2019/08/02	23	40.05	11	40.06	40.10	12	18,151	0.07%
2019/08/01	114.2	40.50	1	40.60	40.50	113.2	18,301	0.62%	大買/鉅額交易
2019/07/31	11	40.95	0	0.00	40.80	11	18,319	0.06%
2019/07/30	10	41.15	0	0.00	41.10	10	18,294	0.05%
2019/07/29	16	41.24	0	0.00	41.20	16	18,573	0.09%
2019/07/26	8	41.11	0	0.00	41.15	8	18,848	0.04%
2019/07/25	1	41.25	0	0.00	41.20	1	19,265	0.01%
2019/07/24	2	41.25	0	0.00	41.15	2	19,348	0.01%
2019/07/23	0	0.00	0.3	41.30	41.20	-0.3	19,390	0.00%
2019/07/22	25	41.21	0	0.00	41.40	25	19,369	0.13%
2019/07/19	2	41.20	31.8	41.22	41.05	-29.8	19,374	-0.15%
2019/07/18	19	41.17	1	41.25	41.10	18	19,312	0.09%
2019/07/17	7	41.34	12	41.37	41.30	-5	19,217	-0.03%
2019/07/16	9	41.55	38	41.61	41.55	-29	18,975	-0.15%
2019/07/15	1.4	41.62	0	0.00	41.65	1.4	18,852	0.01%
2019/07/12	10	41.78	91	41.67	41.60	-81	18,882	-0.43%
2019/07/11	5	41.94	13	41.98	41.95	-8	18,952	-0.04%
2019/07/10	89	41.99	5.4	42.09	42.20	83.6	19,114	0.44%
2019/07/09	11	41.83	1	42.05	41.85	10	19,150	0.05%
2019/07/08	13	41.97	1	42.30	41.95	12	19,251	0.06%
2019/07/05	3.2	42.31	4	42.55	42.35	-0.8	19,420	0.00%
2019/07/04	0	0.00	30	42.59	42.50	-30	19,631	-0.15%
2019/07/03	9	42.32	6	42.34	42.25	3	19,901	0.02%
2019/07/02	106	42.50	2	42.45	42.65	104	20,241	0.51%	大買/鉅額交易
2019/07/01	29	42.13	7	42.54	42.70	22	20,202	0.11%
2019/06/28	24	43.30	25	43.24	43.00	-1	19,887	-0.01%
2019/06/27	15	43.01	111	43.09	43.20	-96	19,625	-0.49%	大賣/
2019/06/26	21	42.83	136	42.76	42.75	-115	19,534	-0.59%	大賣/鉅額交易
2019/06/25	6	42.57	3	42.67	42.60	3	19,924	0.02%
2019/06/21	1	42.30	6	42.38	42.30	-5	20,370	-0.02%
2019/06/20	14	42.50	27.3	42.44	42.55	-13.3	20,422	-0.06%
2019/06/19	20	42.34	13	42.46	42.55	7	20,644	0.03%
2019/06/18	15	41.91	31	41.99	42.20	-16	20,557	-0.08%
2019/06/17	11.6	41.80	1	41.80	41.65	10.6	20,707	0.05%
2019/06/14	2	41.40	0	0.00	41.30	2	21,035	0.01%
2019/06/13	5	41.40	2	41.43	41.65	3	21,109	0.01%
2019/06/12	0	0.00	27	41.91	41.90	-27	21,261	-0.13%
2019/06/11	12	41.74	55	41.83	42.10	-43	21,226	-0.20%
2019/06/10	19	41.24	5	41.35	41.35	14	20,962	0.07%
2019/06/06	8.2	40.77	0	0.00	40.75	8.2	20,938	0.04%
2019/06/05	15	41.26	15	41.34	41.10	0	20,946	0.00%
2019/06/04	18	41.43	6.3	41.33	41.45	11.7	20,924	0.06%
2019/06/03	2	40.65	3	40.97	41.05	-1	20,926	0.00%
2019/05/31	14	40.78	9.6	40.81	40.80	4.4	20,935	0.02%
2019/05/30	0	0.00	2	40.30	40.50	-2	20,823	-0.01%
2019/05/29	48	40.36	100	40.35	40.30	-52	21,156	-0.25%
2019/05/28	15	40.60	3	40.72	40.35	12	21,292	0.06%
2019/05/27	6	40.53	4	40.89	40.75	2	20,084	0.01%
2019/05/24	11	41.08	8	40.76	40.60	3	20,117	0.01%
2019/05/23	8	40.90	51	40.85	41.00	-43	20,017	-0.21%
2019/05/22	13	41.14	90	41.00	41.15	-77	20,047	-0.38%
2019/05/21	13	41.04	8	41.14	41.50	5	20,045	0.02%
2019/05/20	105	40.31	5	40.20	40.20	100	19,732	0.51%	大買/
2019/05/17	29	40.06	1.1	40.08	40.00	27.9	19,779	0.14%
2019/05/16	149.5	40.29	21.4	40.37	40.00	128	19,523	0.66%	大買/鉅額交易
2019/05/15	34	40.99	2	41.18	40.95	32	19,277	0.17%
2019/05/14	116	40.48	7	40.46	40.45	109	19,168	0.57%	大買/鉅額交易
2019/05/13	102	42.20	50	42.35	41.95	52	18,279	0.28%	大買/
2019/05/10	10	43.30	6	43.58	43.20	4	17,969	0.02%
2019/05/09	45.1	43.62	5	43.65	43.50	40.1	18,064	0.22%
2019/05/08	52.9	44.06	1	44.05	44.05	51.9	17,820	0.29%
2019/05/07	26	44.42	4.2	44.41	44.35	21.8	17,976	0.12%
2019/05/06	46	44.48	42	44.46	44.50	4	18,096	0.02%
2019/05/03	35.2	45.42	22	45.47	45.45	13.2	17,979	0.07%
2019/05/02	78.4	45.27	24	45.56	45.65	54.4	17,838	0.31%
2019/04/30	6	44.60	6	44.72	44.70	0	17,602	0.00%
2019/04/29	1	44.75	50	44.60	44.60	-49	17,665	-0.28%
2019/04/26	20	44.39	2	44.40	44.50	18	17,852	0.10%
2019/04/25	113	44.49	50	44.45	44.35	63	18,088	0.35%	大買/
2019/04/24	28	44.31	52	44.49	44.30	-24	18,414	-0.13%
2019/04/23	5	44.25	35	44.35	44.35	-30	18,909	-0.16%
2019/04/22	2	44.45	3	44.45	44.35	-1	19,135	-0.01%
2019/04/19	3	44.37	3	44.37	44.35	0	19,298	0.00%
2019/04/18	31	44.12	10	44.18	44.20	21	19,368	0.11%
2019/04/17	3	44.07	8	44.11	44.10	-5	19,526	-0.03%
2019/04/16	98	44.07	1	44.15	44.10	97	19,348	0.50%
2019/04/15	16	44.28	6	44.18	44.15	10	19,302	0.05%
2019/04/12	8	44.19	2.8	44.26	44.10	5.2	19,307	0.03%
2019/04/11	60	44.50	3	44.47	44.15	57	19,349	0.29%
2019/04/10	12	44.16	13	44.29	44.20	-1	19,157	-0.01%
2019/04/09	93.4	44.33	6.2	44.26	44.30	87.2	18,921	0.46%
2019/04/08	137	44.33	11	44.35	44.30	126	18,599	0.68%	大買/鉅額交易
2019/04/03	4	44.91	2	44.80	44.80	2	18,081	0.01%
2019/04/02	0	0.00	1	44.80	44.80	-1	18,020	-0.01%
2019/04/01	8	44.89	1	45.10	44.50	7	18,047	0.04%
2019/03/29	24.1	44.49	156	44.49	44.95	-131.9	17,832	-0.74%	大賣/鉅額交易
2019/03/28	201	44.06	22	44.12	44.00	179	17,709	1.01%	大買/鉅額交易
2019/03/27	22	44.58	1	44.60	44.50	21	17,366	0.12%
2019/03/26	29.4	45.32	7.3	45.22	45.25	22	17,108	0.13%
2019/03/25	19	45.39	3	45.45	45.40	16	17,067	0.09%
2019/03/22	10.4	46.23	23	46.31	46.20	-12.6	16,893	-0.07%
2019/03/21	7	46.74	15	46.71	46.75	-8	16,784	-0.05%
2019/03/20	6	46.93	65	46.84	46.95	-59	16,780	-0.35%
2019/03/19	22	46.58	99	46.38	46.65	-77	16,896	-0.46%
2019/03/18	52	45.60	2	45.70	45.80	50	16,574	0.30%
2019/03/15	4	45.24	83	45.35	45.45	-79	16,518	-0.48%
2019/03/14	4	45.15	13	45.16	45.10	-9	16,273	-0.06%
2019/03/13	20	45.10	4	45.15	45.15	16	16,385	0.10%
2019/03/12	6	45.02	2	45.08	45.00	4	16,479	0.02%
2019/03/11	6.2	44.42	0	0.00	44.40	6.2	16,510	0.04%
2019/03/08	8	44.48	0	0.00	44.45	8	16,503	0.05%
2019/03/07	3	44.63	0	0.00	44.65	3	16,730	0.02%
2019/03/06	2	44.88	2	44.95	44.95	0	16,792	0.00%
2019/03/05	2	44.83	0	0.00	44.60	2	17,051	0.01%
2019/03/04	39	44.04	32.8	44.71	44.90	6.2	17,057	0.04%
2019/02/27	23	45.27	11	45.29	45.30	12	16,897	0.07%
2019/02/26	55	45.51	3.7	45.54	45.50	51.3	16,689	0.31%
2019/02/25	84	45.51	4	45.55	45.55	80	16,530	0.48%
2019/02/22	3	45.12	24	45.23	45.40	-21	16,537	-0.13%
2019/02/21	6.3	45.17	6	45.15	45.40	0.3	16,449	0.00%
2019/02/20	26	45.03	8	45.08	45.15	18	16,347	0.11%
2019/02/19	5	44.60	1	44.70	44.60	4	16,200	0.02%
2019/02/18	63	44.44	0	0.00	44.40	63	16,200	0.39%
2019/02/15	55	44.49	84	44.53	44.20	-29	15,981	-0.18%
2019/02/14	6	44.53	73	44.55	44.55	-67	15,903	-0.42%
2019/02/13	104	44.29	2	44.25	44.30	102	15,657	0.65%	大買/鉅額交易
2019/02/12	14	43.91	5	43.92	43.90	9	15,578	0.06%
2019/02/11	21	43.76	26	43.63	43.55	-5	15,524	-0.03%
2019/01/30	36.1	43.68	0	0.00	43.60	36.1	15,374	0.23%
2019/01/29	2	43.80	1	43.90	43.90	1	15,060	0.01%
2019/01/28	70	43.54	0	0.00	43.80	70	14,887	0.47%
2019/01/25	42	43.54	2	43.63	43.50	40	14,644	0.27%
2019/01/24	6	43.65	0	0.00	43.55	6	14,477	0.04%
2019/01/23	15	43.82	0	0.00	43.75	15	14,456	0.10%
2019/01/22	2	44.00	42	43.98	44.20	-40	14,399	-0.28%
2019/01/21	26	43.84	14	43.74	43.80	12	14,376	0.08%
2019/01/18	36	43.57	1	43.50	43.50	35	14,615	0.24%
2019/01/17	14	43.77	11	43.81	43.80	3	14,497	0.02%
2019/01/16	99	43.71	0	0.00	43.60	99	14,322	0.69%
2019/01/15	30	43.95	0.7	44.25	43.75	29.3	14,030	0.21%
2019/01/14	19.8	44.52	0	0.00	44.40	19.8	13,493	0.15%
2019/01/11	3	45.78	2	45.80	45.55	1	13,412	0.01%
2019/01/10	11	45.90	2	45.85	45.85	9	13,374	0.07%
2019/01/09	3	45.88	5	45.75	45.95	-2	13,385	-0.01%
2019/01/08	4	45.18	2	45.55	45.15	2	13,203	0.02%
2019/01/07	16	45.16	11	45.21	45.20	5	13,425	0.04%
2019/01/04	14	44.64	10.2	44.66	44.55	3.8	13,467	0.03%
2019/01/03	35	45.49	5	45.60	45.15	30	13,852	0.22%
2019/01/02	4	46.20	0	0.00	45.90	4	13,837	0.03%
2018/12/28	53	46.69	8.3	46.76	47.00	44.7	13,810	0.32%
2018/12/27	5	46.55	9	46.64	46.70	-4	14,054	-0.03%
2018/12/26	11	46.00	6	46.13	46.00	5	14,215	0.04%
2018/12/25	5	45.99	0	0.00	46.00	5	14,341	0.03%
2018/12/24	31	46.37	30	46.30	46.50	1	14,365	0.01%
2018/12/22	2	46.90	0	0.00	46.85	2	14,281	0.01%
2018/12/21	5.9	46.89	2	46.90	46.95	3.9	14,474	0.03%
2018/12/20	6	47.03	1	47.45	47.00	5	14,426	0.03%
2018/12/19	11	46.95	13	46.88	47.25	-2	14,318	-0.01%
2018/12/18	7	47.24	1	47.45	47.20	6	14,270	0.04%
2018/12/17	3	47.62	1	47.90	47.70	2	14,372	0.01%
2018/12/14	9	47.62	0	0.00	47.55	9	14,530	0.06%
2018/12/13	13	47.83	5	48.00	48.25	8	14,376	0.06%
2018/12/12	56	47.42	1	47.70	47.50	55	14,310	0.38%
2018/12/11	9.7	47.58	4	47.58	47.60	5.7	13,953	0.04%
2018/12/10	4	47.58	4	47.60	47.60	0	13,959	0.00%
2018/12/07	4	48.15	10	48.10	48.15	-6	13,964	-0.04%
2018/12/06	15.1	48.07	0	0.00	48.25	15.1	14,017	0.11%
2018/12/05	10	48.31	2	48.40	48.40	8	14,099	0.06%
2018/12/04	6	48.43	3	48.68	48.95	3	14,067	0.02%
2018/12/03	29	49.06	1	49.20	49.10	28	13,952	0.20%
2018/11/30	2	48.63	2.4	48.90	48.55	-0.4	13,946	0.00%
2018/11/29	18	48.84	1	49.35	48.55	17	13,686	0.12%
2018/11/28	89	48.97	9	48.80	48.80	80	13,485	0.59%
2018/11/27	8	49.11	6	49.39	49.05	2	13,178	0.02%
2018/11/26	37.1	49.80	21	49.83	49.55	16.1	13,145	0.12%
2018/11/23	12	50.00	2	50.08	49.95	10	12,886	0.08%
2018/11/22	1	50.00	4	50.20	50.40	-3	12,878	-0.02%
2018/11/21	1	49.95	2.5	50.36	50.20	-1.5	12,886	-0.01%
2018/11/20	1	50.30	7.2	50.51	50.20	-6.2	12,820	-0.05%
2018/11/19	6	50.82	1	50.80	51.00	5	12,871	0.04%
2018/11/16	1	50.60	0	0.00	50.70	1	12,855	0.01%
2018/11/15	3	50.47	3	50.73	50.80	0	12,870	0.00%
2018/11/14	1	50.30	0	0.00	50.40	1	12,904	0.01%
2018/11/13	1	49.80	2	49.90	50.20	-1	13,066	-0.01%
2018/11/12	20	50.90	1	50.50	50.80	19	13,061	0.15%
2018/11/09	4	50.25	29	50.92	51.00	-25	13,173	-0.19%
2018/11/08	0	0.00	3	50.83	50.90	-3	13,006	-0.02%
2018/11/07	1	49.70	4.2	49.98	50.10	-3.2	12,859	-0.03%
2018/11/06	2	49.48	1	49.60	49.40	1	12,829	0.01%
2018/11/05	1	48.90	1	49.60	49.60	0	12,791	0.00%
2018/11/02	1	48.50	10.1	49.30	49.50	-9.1	12,818	-0.07%
2018/11/01	9	48.57	30	48.70	48.75	-21	12,752	-0.16%
2018/10/31	7	48.62	4	49.00	49.00	3	12,645	0.02%
2018/10/30	20	48.25	3	48.12	48.35	17	12,477	0.14%
2018/10/29	6	47.41	8	47.47	47.50	-2	12,456	-0.02%
2018/10/26	16	47.63	2	47.28	47.40	14	12,309	0.11%
2018/10/25	5	48.58	10.1	48.80	48.70	-5.1	11,924	-0.04%
2018/10/24	2	49.15	2	49.30	49.75	0	11,850	0.00%
2018/10/23	5	49.52	0	0.00	49.30	5	11,784	0.04%
2018/10/22	1	50.00	0	0.00	50.30	1	11,644	0.01%
2018/10/19	1	49.35	15	49.62	50.30	-14	11,770	-0.12%
2018/10/18	8	49.86	2	49.75	50.00	6	11,657	0.05%
2018/10/17	11	50.11	2	50.25	50.00	9	11,627	0.08%
2018/10/16	4	50.18	3	50.27	50.40	1	11,549	0.01%
2018/10/15	19	49.97	9.3	50.07	50.00	9.7	11,464	0.08%
2018/10/12	21	49.49	2	50.05	50.60	19	11,252	0.17%
2018/10/11	18	50.31	104	50.40	50.10	-86	11,086	-0.78%	大賣/
2018/10/09	50	52.50	21.6	52.42	52.40	28.4	10,544	0.27%
2018/10/08	5	51.50	4	51.65	51.90	1	10,391	0.01%
2018/10/05	20	51.20	16	51.19	51.20	4	10,408	0.04%
2018/10/04	4	51.90	0	0.00	51.70	4	10,304	0.04%
2018/10/03	1	52.10	100	52.10	52.20	-99	10,291	-0.96%
2018/10/02	3	52.47	2	52.50	52.30	1	10,269	0.01%
2018/10/01	0	0.00	13	52.90	52.90	-13	10,328	-0.13%
2018/09/28	115.2	53.08	0	0.00	52.50	115.2	10,506	1.10%	大買/鉅額交易
2018/09/27	2	52.65	13.1	52.84	52.80	-11.1	10,592	-0.10%
2018/09/26	12	52.67	1	53.00	53.00	11	10,649	0.10%
2018/09/25	10	53.10	23	52.93	52.80	-13	10,913	-0.12%
2018/09/21	10	52.30	44	52.72	52.90	-34	10,960	-0.31%
2018/09/20	10	51.60	23	52.22	52.20	-13	10,889	-0.12%
2018/09/19	5	51.20	12.8	51.42	51.40	-7.8	10,842	-0.07%
2018/09/18	1	50.80	15	51.03	50.90	-14	11,020	-0.13%
2018/09/17	0.4	51.20	1	51.10	51.20	-0.6	11,188	-0.01%
2018/09/14	6	50.95	2	51.15	51.20	4	11,480	0.03%
2018/09/13	2	50.70	5	50.50	50.50	-3	11,666	-0.03%
2018/09/12	20	50.56	8	50.60	50.50	12	11,881	0.10%
2018/09/11	74	50.41	5	50.32	50.50	69	12,101	0.57%
2018/09/10	20	50.64	14	50.79	50.90	6	12,298	0.05%
2018/09/07	8	51.05	0	0.00	51.20	8	12,596	0.06%
2018/09/06	2	51.40	4.3	51.52	51.50	-2.3	12,810	-0.02%
2018/09/05	1	51.80	0	0.00	51.80	1	12,909	0.01%
2018/09/04	0	0.00	4	52.30	52.20	-4	13,047	-0.03%
2018/09/03	1	52.20	0	0.00	52.00	1	13,115	0.01%
2018/08/31	3	52.03	1	52.60	52.60	2	13,234	0.02%
2018/08/30	30	52.30	37	52.39	52.20	-7	13,321	-0.05%
2018/08/29	2	52.40	0	0.00	52.60	2	13,436	0.01%
2018/08/28	111	52.86	107	52.81	52.70	4	13,479	0.03%	大買/大賣/
2018/08/27	7	52.79	17	52.81	52.80	-10	13,544	-0.07%
2018/08/24	5	52.70	13	52.48	52.80	-8	13,597	-0.06%
2018/08/23	2	51.90	3	52.33	52.50	-1	13,990	-0.01%
2018/08/22	15	51.72	3.4	51.93	52.10	11.6	14,303	0.08%
2018/08/21	2	51.50	5	51.78	51.90	-3	14,272	-0.02%
2018/08/20	11	51.61	1	51.80	51.30	10	14,242	0.07%
2018/08/17	0	0.00	6	51.80	51.80	-6	14,160	-0.04%
2018/08/16	6	51.40	1	51.50	51.50	5	14,206	0.04%
2018/08/15	2	51.90	43	51.90	51.90	-41	14,205	-0.29%
2018/08/14	4	51.95	5	52.00	52.20	-1	14,272	-0.01%
2018/08/13	28	52.19	35	52.01	52.00	-7	14,288	-0.05%
2018/08/10	2	52.65	3	53.10	53.00	-1	14,353	-0.01%
2018/08/09	7	52.90	5.3	52.88	52.70	1.7	14,473	0.01%
2018/08/08	1	52.90	30	53.10	53.00	-29	14,644	-0.20%
2018/08/07	1	52.50	0	0.00	52.50	1	14,831	0.01%
2018/08/06	5	52.80	1	53.00	53.00	4	14,992	0.03%
2018/08/03	0	0.00	5	52.70	52.80	-5	15,364	-0.03%
2018/08/02	7	52.11	0	0.00	52.00	7	15,476	0.05%
2018/08/01	3	52.47	0	0.00	52.50	3	15,569	0.02%
2018/07/31	2	51.90	9	52.52	52.70	-7	15,740	-0.04%
2018/07/30	4.2	52.15	41	52.20	52.20	-36.8	15,752	-0.23%
2018/07/27	0	0.00	2	52.25	52.40	-2	15,788	-0.01%
2018/07/26	7	51.79	1	51.90	52.10	6	15,861	0.04%
2018/07/25	4	51.98	0	0.00	52.10	4	15,854	0.03%
2018/07/24	1	52.10	1	52.00	52.10	0	15,828	0.00%
2018/07/23	42.1	52.42	0	0.00	52.30	42.1	15,984	0.26%
2018/07/20	1	52.30	6	52.70	52.30	-5	16,199	-0.03%
2018/07/19	13	52.62	15	52.40	52.40	-2	16,458	-0.01%
2018/07/18	2	52.60	7	52.63	52.70	-5	16,494	-0.03%
2018/07/17	10	52.20	5	52.20	52.20	5	16,502	0.03%
2018/07/16	1	52.00	2	52.15	52.00	-1	16,561	-0.01%
2018/07/13	3	52.00	78	52.00	52.20	-75	16,748	-0.45%
2018/07/12	0	0.00	4	51.70	52.10	-4	16,800	-0.02%
2018/07/11	3	51.17	0	0.00	51.20	3	16,811	0.02%
2018/07/10	9	51.62	13	51.82	51.80	-4	16,672	-0.02%
2018/07/09	87	51.57	6	51.40	51.70	81	16,654	0.49%
2018/07/06	10	51.00	6.1	51.00	51.00	3.9	16,592	0.02%
2018/07/05	3	51.30	1	51.70	51.40	2	16,507	0.01%
2018/07/04	15.9	51.71	5.2	51.73	51.90	10.7	16,616	0.06%
2018/07/03	21	52.71	8	52.01	52.10	13	16,535	0.08%
2018/07/02	3	53.30	97	53.47	53.20	-94	16,295	-0.58%
2018/06/29	11	53.40	13	53.75	53.80	-2	16,159	-0.01%
2018/06/28	0	0.00	4	53.03	53.00	-4	15,945	-0.03%
2018/06/27	18.3	53.02	13	53.02	52.80	5.3	15,878	0.03%
2018/06/26	26	53.20	2	53.50	53.00	24	15,760	0.15%
2018/06/25	3	55.90	4	55.80	55.60	-1	15,534	-0.01%
2018/06/22	4.4	55.90	5.1	55.94	56.00	-0.7	15,240	0.00%
2018/06/21	7	55.99	14	55.90	55.90	-7	15,020	-0.05%
2018/06/20	12	55.43	12	55.48	55.50	0	14,998	0.00%
2018/06/19	7	54.60	6	54.73	55.00	1	14,863	0.01%
2018/06/15	6	54.48	36	55.28	55.30	-30	14,466	-0.21%
2018/06/14	4	55.23	0	0.00	54.50	4	14,169	0.03%
2018/06/13	1	55.00	21	55.56	55.50	-20	13,920	-0.14%
2018/06/12	4	55.20	2	55.55	55.10	2	14,001	0.01%
2018/06/11	2	55.20	9.1	55.28	55.40	-7.1	13,851	-0.05%
2018/06/08	3	55.00	7	55.09	55.00	-4	13,857	-0.03%
2018/06/07	16	55.13	14	55.12	55.00	2	13,947	0.01%
2018/06/06	8	54.54	31.6	54.69	54.90	-23.6	14,092	-0.17%
2018/06/05	0	0.00	4	54.38	54.30	-4	14,065	-0.03%
2018/06/04	0	0.00	9	53.90	54.00	-9	14,053	-0.06%
2018/06/01	7	53.24	6.1	53.60	53.50	0.9	14,024	0.01%
2018/05/31	40	53.40	4	53.63	53.60	36	13,998	0.26%
2018/05/30	92	53.19	35	53.41	52.90	57	13,666	0.42%
2018/05/29	0	0.00	2	54.30	54.10	-2	13,502	-0.01%
2018/05/28	69	53.90	0	0.00	54.10	69	13,620	0.51%
2018/05/25	2	54.00	1	53.90	53.90	1	13,719	0.01%
2018/05/24	4	54.15	0	0.00	54.20	4	13,715	0.03%
2018/05/23	39	54.68	0	0.00	54.00	39	13,761	0.28%
2018/05/22	2	54.75	0	0.00	54.70	2	13,826	0.01%
2018/05/21	1	54.80	3	54.97	55.00	-2	14,054	-0.01%
2018/05/18	6	54.83	10	54.45	54.40	-4	14,155	-0.03%
2018/05/17	4	54.88	3.3	54.94	54.90	0.7	14,267	0.00%
2018/05/16	0	0.00	14	54.80	54.90	-14	14,261	-0.10%
2018/05/15	5	54.18	1.7	54.41	54.00	3.3	14,402	0.02%
2018/05/14	0	0.00	14.4	54.96	55.00	-14.4	14,737	-0.10%
2018/05/11	6	54.22	35	54.37	54.60	-29	14,736	-0.20%
2018/05/10	7	53.54	0.5	53.30	53.30	6.5	14,429	0.05%
2018/05/09	1	53.50	5	53.72	53.60	-4	14,315	-0.03%
2018/05/08	0	0.00	4	53.50	53.50	-4	14,373	-0.03%
2018/05/07	1	53.30	2	53.20	53.00	-1	14,283	-0.01%
2018/05/03	4	53.08	1	53.80	52.90	3	14,504	0.02%
2018/05/02	1	53.20	1	53.40	53.50	0	14,600	0.00%
2018/04/30	1	53.50	11	53.88	53.50	-10	14,691	-0.07%
2018/04/27	4	53.28	15	53.39	53.50	-11	14,774	-0.07%
2018/04/26	6	52.07	4	52.63	52.80	2	14,749	0.01%
2018/04/25	153	51.87	4	52.40	52.20	149	14,567	1.02%	大買/鉅額交易
2018/04/24	0	0.00	13	52.69	52.50	-13	14,412	-0.09%
2018/04/23	4	52.70	3	52.57	52.50	1	14,523	0.01%
2018/04/20	8	52.45	1	52.70	52.50	7	14,625	0.05%
2018/04/19	1	52.50	9	52.68	52.90	-8	14,867	-0.05%
2018/04/18	77	51.64	3	52.07	52.00	74	14,751	0.50%
2018/04/17	54	51.86	0	0.00	51.60	54	14,773	0.37%
2018/04/13	2	52.85	1	52.80	52.80	1	15,106	0.01%
2018/04/12	4	53.23	1	53.70	53.30	3	15,314	0.02%
2018/04/11	4	53.30	0	0.00	53.30	4	15,513	0.03%
2018/04/10	3	53.20	13	53.41	53.00	-10	15,594	-0.06%
2018/04/09	0	0.00	4	52.73	53.00	-4	15,704	-0.03%
2018/04/03	2	52.05	0	0.00	52.00	2	15,783	0.01%
2018/04/02	1	52.20	0	0.00	52.50	1	15,886	0.01%
2018/03/31	0	0.00	2.4	52.53	52.50	-2.4	15,982	-0.01%
2018/03/30	1	52.00	2	52.00	51.90	-1	16,053	-0.01%
2018/03/29	7	51.97	2.5	51.98	51.80	4.5	16,036	0.03%
2018/03/28	5	52.52	3	52.87	52.50	2	15,956	0.01%
2018/03/27	0	0.00	3	53.23	53.30	-3	16,044	-0.02%
2018/03/26	8.2	52.47	3	52.63	52.80	5.2	16,064	0.03%
2018/03/23	23	52.42	17	52.39	52.20	6	16,204	0.04%
2018/03/22	9	53.47	6	53.92	53.40	3	16,228	0.02%
2018/03/21	10	53.51	5	53.50	53.40	5	16,072	0.03%
2018/03/20	39	53.37	0	0.00	53.20	39	16,284	0.24%
2018/03/19	1	53.30	1	53.50	53.60	0	16,471	0.00%
2018/03/16	10	53.22	4	53.73	53.40	6	16,593	0.04%
2018/03/15	3.2	53.46	0.3	53.40	53.40	2.9	16,519	0.02%
2018/03/14	1	53.60	3	53.93	53.90	-2	16,604	-0.01%
2018/03/13	14	53.95	73	54.24	53.90	-59	16,660	-0.35%
2018/03/12	1	53.80	32.5	54.15	54.50	-31.5	16,673	-0.19%
2018/03/09	13	52.15	42.8	52.40	52.00	-29.8	16,714	-0.18%
2018/03/08	6	52.40	1	52.90	52.40	5	17,459	0.03%
2018/03/07	4	52.50	0	0.00	52.50	4	17,930	0.02%
2018/03/06	8	53.08	2.4	53.18	52.80	5.6	18,836	0.03%
2018/03/05	14	52.87	154	52.90	52.60	-140	19,210	-0.73%	大賣/鉅額交易
2018/03/02	9	53.33	200	53.20	53.30	-191	19,274	-0.99%	大賣/鉅額交易
2018/03/01	13	53.91	103	53.96	53.90	-90	19,367	-0.46%	大賣/
2018/02/27	0	0.00	7	54.63	54.50	-7	19,397	-0.04%
2018/02/26	7	54.74	6	54.38	54.30	1	19,415	0.01%
2018/02/23	26	54.63	32	54.55	54.70	-6	19,762	-0.03%
2018/02/22	5	53.40	6	54.17	54.20	-1	20,668	0.00%
2018/02/21	4	53.78	8.4	54.03	54.00	-4.4	21,958	-0.02%
2018/02/12	8	53.34	2	53.80	53.00	6	22,058	0.03%
2018/02/09	4	52.73	34	52.98	52.80	-30	21,999	-0.14%
2018/02/08	2	53.20	17	53.23	53.30	-15	21,798	-0.07%
2018/02/07	4.4	52.77	6	52.98	52.70	-1.6	21,929	-0.01%
2018/02/06	120	51.29	370	50.92	50.80	-250	21,788	-1.15%	大買/大賣/鉅額交易
2018/02/05	7	53.74	0.4	54.10	54.10	6.6	21,376	0.03%
2018/02/02	7	54.74	8	54.78	54.70	-1	21,222	0.00%
2018/02/01	7	54.70	6	55.20	54.80	1	21,287	0.00%
2018/01/31	12	54.43	8	54.84	54.60	4	21,223	0.02%
2018/01/30	4.2	54.71	2	54.90	54.40	2.2	21,082	0.01%
2018/01/29	13	54.82	17	55.09	55.20	-4	21,006	-0.02%
2018/01/26	170	54.76	43	54.73	54.70	127	20,866	0.61%	大買/鉅額交易
2018/01/25	1	55.50	56	55.67	55.60	-55	20,658	-0.27%
2018/01/24	3	55.27	1	55.70	55.70	2	20,570	0.01%
2018/01/23	82	55.90	24	55.79	56.00	58	20,526	0.28%
2018/01/22	6.2	55.59	0	0.00	55.60	6.2	20,628	0.03%
2018/01/19	5	56.10	7.3	55.95	56.00	-2.3	20,908	-0.01%
2018/01/18	9	56.32	6	55.93	55.90	3	20,836	0.01%
2018/01/17	16	56.03	103	56.04	56.30	-87	20,787	-0.42%	大賣/
2018/01/16	3	56.47	23	56.60	56.60	-20	20,659	-0.10%
2018/01/15	31	56.50	12	56.40	56.50	19	20,518	0.09%
2018/01/12	0	0.00	10	55.69	55.60	-10	20,278	-0.05%
2018/01/11	7	55.14	7	55.33	55.40	0	20,202	0.00%
2018/01/10	20	56.05	83	56.12	55.60	-63	20,285	-0.31%
2018/01/09	2	55.40	7	55.67	55.80	-5	20,010	-0.02%
2018/01/08	3	55.17	48	55.70	55.70	-45	20,036	-0.22%
2018/01/05	51	55.50	78	55.49	55.70	-27	19,793	-0.14%
2018/01/04	7	54.96	12.2	55.06	55.40	-5.2	19,585	-0.03%
2018/01/03	184	54.92	25	54.95	55.20	159	19,635	0.81%	大買/鉅額交易
2018/01/02	5	54.10	28.8	54.07	54.20	-23.8	19,235	-0.12%