國泰金 (2882)-華南永昌-高雄券商分點個股進出

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
66.6
漲跌
▼0.8
漲幅
-1.19%
成交量
29,035張
產業
上市金融類股
2601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－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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
2024/11/21	18.5	66.36	0	0.00	66.60	18.5	24,579	0.08%
2024/11/20	30.7	67.07	3	67.33	67.40	27.7	24,346	0.11%
2024/11/19	2.1	66.63	2	67.20	67.70	0.1	24,226	0.00%
2024/11/18	0.1	67.08	0	0.00	67.00	0.1	24,134	0.00%
2024/11/15	1	66.95	28	67.66	66.90	-27	24,123	-0.11%
2024/11/14	7.1	66.49	1	66.70	66.20	6.1	24,318	0.03%
2024/11/13	72	66.68	0	0.00	66.80	72	24,201	0.30%
2024/11/12	18.7	67.67	0	0.00	67.50	18.7	24,046	0.08%
2024/11/11	10.2	68.77	0	0.00	68.70	10.2	23,709	0.04%
2024/11/08	2	69.90	43	69.90	69.50	-41	23,829	-0.17%
2024/11/07	2.1	69.50	14	69.94	69.80	-11.9	24,388	-0.05%
2024/11/06	20	69.33	3	69.47	69.10	17	24,339	0.07%
2024/11/05	9.5	69.03	8.1	69.64	69.80	1.4	24,824	0.01%
2024/11/04	0.1	69.20	8	68.85	69.60	-7.9	25,413	-0.03%
2024/11/01	11.3	67.95	2.7	68.31	68.60	8.6	26,083	0.03%
2024/10/30	0.1	68.60	4.1	68.80	68.90	-4	26,128	-0.02%
2024/10/29	15	68.35	2	68.10	68.50	13	26,282	0.05%
2024/10/28	1	68.80	7	69.40	69.30	-6	26,235	-0.02%
2024/10/25	2	68.35	12.9	68.30	69.00	-10.9	26,227	-0.04%
2024/10/24	1.1	68.50	0.1	68.40	68.20	1	26,539	0.00%
2024/10/23	1	69.10	0	0.00	69.20	1	26,893	0.00%
2024/10/22	3	67.80	28	69.08	69.30	-25	26,964	-0.09%
2024/10/21	73.5	68.29	0	0.00	68.30	73.5	27,316	0.27%
2024/10/18	3	69.17	220.1	69.65	69.80	-217.1	27,546	-0.79%	大賣/鉅額交易
2024/10/17	1	68.40	123.1	68.45	68.60	-122.1	27,646	-0.44%	大賣/鉅額交易
2024/10/16	3.2	67.90	10.2	68.29	67.80	-7	28,065	-0.02%
2024/10/15	26	67.65	41.7	68.36	68.80	-15.7	28,259	-0.06%
2024/10/14	6	67.38	3	67.33	67.70	3	28,342	0.01%
2024/10/11	2	67.80	5	68.52	68.00	-3	28,801	-0.01%
2024/10/09	2	67.65	23	67.69	67.80	-21	29,686	-0.07%
2024/10/08	30	67.66	1.2	67.80	67.70	28.8	30,167	0.10%
2024/10/07	2	67.80	7.1	67.49	68.00	-5.1	30,502	-0.02%
2024/10/04	5	66.00	0	0.00	66.00	5	30,706	0.02%
2024/10/01	8	66.74	0	0.00	66.70	8	30,936	0.03%
2024/09/30	9	66.87	2	67.30	66.50	7	31,642	0.02%
2024/09/27	17.6	68.23	160	68.64	67.50	-142.4	32,531	-0.44%	大賣/鉅額交易
2024/09/26	4	67.90	22.2	68.18	68.30	-18.2	32,345	-0.06%
2024/09/25	13	66.72	4.1	67.02	67.10	8.9	32,742	0.03%
2024/09/24	1	66.20	322.4	66.28	66.30	-321.4	33,013	-0.97%	大賣/鉅額交易
2024/09/23	3	64.83	491.5	65.00	65.40	-488.5	33,078	-1.48%	大賣/鉅額交易
2024/09/20	3.1	64.98	23	64.98	64.70	-19.9	33,368	-0.06%
2024/09/19	6	64.40	48.9	64.30	64.80	-42.9	33,208	-0.13%
2024/09/18	1	63.00	3	63.20	63.20	-2	33,076	-0.01%
2024/09/16	0	0.00	2	62.90	63.10	-2	33,602	-0.01%
2024/09/13	1	62.60	10	63.32	63.20	-9	34,168	-0.03%
2024/09/12	5	62.84	15	63.04	62.90	-10	34,410	-0.03%
2024/09/11	2	62.60	1	62.90	62.50	1	34,555	0.00%
2024/09/10	11	62.62	9.5	62.68	62.60	1.5	34,570	0.00%
2024/09/09	16.1	61.81	3	62.30	62.50	13.1	34,634	0.04%
2024/09/06	0.1	63.00	5.1	62.89	63.50	-5	34,688	-0.01%
2024/09/05	4	62.33	9	62.94	62.40	-5	34,790	-0.01%
2024/09/04	15	61.39	8.2	61.74	61.60	6.8	35,122	0.02%
2024/09/03	8	64.06	3	64.80	63.70	5	34,982	0.01%
2024/09/02	7.1	64.54	41.1	64.61	64.70	-34	35,440	-0.10%
2024/08/30	7	63.46	5	63.50	63.50	2	35,175	0.01%
2024/08/29	1	63.10	2	63.20	63.10	-1	34,965	0.00%
2024/08/28	19	63.19	2.1	63.09	63.50	17	35,037	0.05%
2024/08/27	17.5	62.85	6	63.27	63.10	11.5	35,592	0.03%
2024/08/26	16	62.79	448.9	63.97	63.90	-432.9	35,737	-1.21%	大賣/鉅額交易
2024/08/23	17.1	61.33	7.1	61.50	61.50	10	35,594	0.03%
2024/08/22	3	61.20	2	61.60	61.40	1	36,129	0.00%
2024/08/21	0	61.50	4	61.90	61.90	-4	36,240	-0.01%
2024/08/20	9	61.32	3	61.43	61.70	6	36,204	0.02%
2024/08/19	9	62.74	18.3	62.31	62.30	-9.3	36,303	-0.03%
2024/08/16	2.2	63.03	66.2	62.96	63.00	-64	36,294	-0.18%
2024/08/15	1.1	61.69	20	62.10	61.60	-18.9	36,204	-0.05%
2024/08/14	1	61.98	29.2	62.18	61.90	-28.2	36,250	-0.08%
2024/08/13	11	61.08	0	0.00	61.30	11	36,302	0.03%
2024/08/12	64	60.62	8	61.45	61.00	56	36,958	0.15%
2024/08/09	37	60.88	49	60.98	60.50	-12	37,786	-0.03%
2024/08/08	5.1	58.02	1	58.80	57.80	4.1	37,547	0.01%
2024/08/07	49.5	57.29	10.1	58.11	58.60	39.4	38,115	0.10%
2024/08/06	67.7	56.06	6.3	55.75	56.10	61.4	39,274	0.16%
2024/08/05	23.9	56.51	20	55.70	55.60	3.9	39,111	0.01%
2024/08/02	22	61.00	24.1	61.28	61.30	-2.1	38,224	-0.01%
2024/08/01	0	0.00	7.2	62.78	62.80	-7.2	38,033	-0.02%
2024/07/31	6.1	61.89	18	62.24	62.40	-11.9	38,121	-0.03%
2024/07/30	23	61.14	1	61.80	61.70	22	38,061	0.06%
2024/07/29	5	62.68	10	62.55	62.70	-5	38,090	-0.01%
2024/07/26	3	61.63	9.7	61.45	61.50	-6.7	38,182	-0.02%
2024/07/23	12.2	61.13	10	61.31	61.50	2.2	38,469	0.01%
2024/07/22	22.3	60.12	32.3	60.23	60.00	-10	38,329	-0.03%
2024/07/19	25.2	62.40	20.5	62.03	62.60	4.7	37,857	0.01%
2024/07/18	36.9	63.95	6	64.57	64.20	30.9	37,382	0.08%
2024/07/17	4	65.25	16	65.76	65.30	-12	36,835	-0.03%
2024/07/16	1	64.90	1.1	65.32	65.40	-0.1	36,552	0.00%
2024/07/15	9.3	64.60	3	64.97	65.00	6.3	36,512	0.02%
2024/07/12	5	65.42	21.5	65.57	65.70	-16.5	36,287	-0.05%
2024/07/11	36.1	65.36	53.4	65.08	65.50	-17.3	35,940	-0.05%
2024/07/10	31.1	63.29	48.1	63.43	63.60	-17	35,266	-0.05%
2024/07/09	33.5	62.66	19.3	62.56	62.10	14.3	34,893	0.04%
2024/07/08	11.6	61.76	20.1	61.65	62.30	-8.5	34,605	-0.02%
2024/07/05	1.1	60.91	12	61.17	61.30	-10.9	34,651	-0.03%
2024/07/04	25.1	61.16	126.1	60.82	60.70	-101	34,497	-0.29%	大賣/鉅額交易
2024/07/03	2.3	60.68	99.1	60.56	61.50	-96.8	34,232	-0.28%
2024/07/02	2.1	57.90	7	58.20	58.20	-4.9	33,097	-0.01%
2024/07/01	4.5	57.11	8.5	57.76	58.10	-4	33,019	-0.01%
2024/06/28	1.4	59.01	63	59.00	59.00	-61.6	32,062	-0.19%
2024/06/27	38.3	58.62	144	58.80	59.10	-105.7	31,576	-0.33%	大賣/鉅額交易
2024/06/26	11.1	59.75	10	60.00	59.50	1.1	31,070	0.00%
2024/06/25	14.5	60.59	15.2	60.76	60.50	-0.7	30,648	0.00%
2024/06/24	6	60.35	14.2	60.37	60.30	-8.2	30,315	-0.03%
2024/06/21	10.6	60.28	20	60.14	60.10	-9.4	30,135	-0.03%
2024/06/20	15.1	59.83	115	59.73	60.10	-99.9	29,779	-0.34%	大賣/
2024/06/19	2.1	58.88	12	59.10	59.00	-9.9	29,664	-0.03%
2024/06/18	0.1	57.90	9.1	58.32	58.90	-9	29,908	-0.03%
2024/06/17	6.2	57.65	5	57.70	57.50	1.2	29,757	0.00%
2024/06/14	5.7	57.75	11.1	57.99	58.20	-5.4	29,773	-0.02%
2024/06/13	9.4	58.04	10.1	58.39	58.10	-0.7	29,821	0.00%
2024/06/12	12	58.03	3	57.87	57.90	9	30,391	0.03%
2024/06/11	22.2	59.06	16	59.31	58.70	6.1	31,116	0.02%
2024/06/07	10	57.98	87	58.13	58.20	-77	30,880	-0.25%
2024/06/06	20	57.40	24.5	57.45	57.50	-4.5	31,074	-0.01%
2024/06/05	2	56.60	4.1	56.84	56.50	-2.1	31,223	-0.01%
2024/06/04	1	56.00	24	56.30	56.40	-23	31,647	-0.07%
2024/06/03	0.1	56.50	15	56.55	56.70	-14.9	31,675	-0.05%
2024/05/31	2	56.10	4	56.23	56.20	-2	31,663	-0.01%
2024/05/30	2	55.60	20	55.90	55.60	-18	31,098	-0.06%
2024/05/29	29.7	55.97	7	55.91	55.60	22.7	30,827	0.07%
2024/05/28	3.2	56.66	28	56.93	56.80	-24.9	30,409	-0.08%
2024/05/27	7	55.83	59	55.72	55.60	-52	30,154	-0.17%
2024/05/24	8	54.90	0	0.00	54.90	8	30,085	0.03%
2024/05/23	19.5	54.89	0	0.00	54.80	19.5	30,107	0.06%
2024/05/22	2	55.75	19.1	55.88	56.00	-17.1	29,852	-0.06%
2024/05/21	13.4	54.93	18	55.08	55.40	-4.6	29,708	-0.02%
2024/05/20	6.3	56.22	12.1	56.05	56.00	-5.8	29,367	-0.02%
2024/05/17	1.3	56.26	6	56.67	56.40	-4.7	29,208	-0.02%
2024/05/16	35	56.85	26.2	56.78	56.40	8.8	29,050	0.03%
2024/05/15	30	56.21	122.7	56.60	56.60	-92.7	28,227	-0.33%	大賣/
2024/05/14	7.1	54.46	30	54.56	54.30	-22.9	27,245	-0.08%
2024/05/13	46	55.48	78.1	55.32	55.10	-32.1	26,962	-0.12%
2024/05/10	30	53.98	75.8	54.49	55.50	-45.8	26,191	-0.17%
2024/05/09	11.1	51.58	74.2	51.71	51.70	-63.1	24,534	-0.26%
2024/05/08	0	0.00	6	50.87	50.90	-6	24,131	-0.02%
2024/05/07	1.8	50.81	1	50.90	50.90	0.8	24,147	0.00%
2024/05/06	0.1	50.90	3	50.70	50.90	-2.9	24,031	-0.01%
2024/05/03	0.2	50.35	4	50.45	50.20	-3.8	23,755	-0.02%
2024/05/02	5	50.50	19	50.42	50.30	-14	23,703	-0.06%
2024/04/30	15.4	51.03	6	51.08	50.50	9.4	23,517	0.04%
2024/04/29	1	50.50	52.3	50.57	50.80	-51.3	23,098	-0.22%
2024/04/26	0	0.00	2	49.18	48.90	-2	22,340	-0.01%
2024/04/25	42	48.44	4.7	48.47	48.55	37.3	22,428	0.17%
2024/04/24	1	49.25	0	0.00	49.25	1	22,385	0.00%
2024/04/23	0	0.00	8.1	48.80	48.75	-8.1	22,603	-0.04%
2024/04/22	0	0.00	20.5	48.40	48.40	-20.5	22,828	-0.09%
2024/04/19	25.9	47.61	9.4	47.79	47.45	16.6	22,753	0.07%
2024/04/18	0	47.85	8.4	48.33	48.45	-8.4	22,431	-0.04%
2024/04/17	28.2	47.94	0.1	48.00	47.90	28.1	22,340	0.13%
2024/04/16	45.2	48.30	21	48.33	47.85	24.2	22,176	0.11%
2024/04/15	4.1	48.85	0	0.00	48.95	4.1	21,808	0.02%
2024/04/12	39.1	49.21	0	0.00	49.05	39.1	21,657	0.18%
2024/04/11	28.1	49.56	19	49.81	49.70	9.1	21,353	0.04%
2024/04/10	0.4	49.12	0.4	49.00	48.75	0	20,845	0.00%
2024/04/09	11	49.15	36.3	49.24	49.45	-25.3	20,642	-0.12%
2024/04/08	1	48.35	1.9	48.30	48.35	-0.9	20,144	0.00%
2024/04/03	54	48.28	27	48.35	48.05	27	20,142	0.13%
2024/04/02	4.1	48.92	20	48.84	48.95	-15.9	20,059	-0.08%
2024/04/01	0	0.00	17	49.00	48.95	-17	20,092	-0.08%
2024/03/29	5	48.20	4	48.50	48.65	1	19,929	0.01%
2024/03/28	2	48.05	20	48.05	48.25	-18	19,806	-0.09%
2024/03/27	3.2	48.15	5	48.21	48.20	-1.9	19,792	-0.01%
2024/03/26	10.5	48.07	11.1	47.94	48.35	-0.5	19,800	0.00%
2024/03/25	17.1	48.21	0	0.00	48.10	17.1	19,822	0.09%
2024/03/22	45.1	48.53	25	48.61	48.55	20.1	19,755	0.10%
2024/03/21	9	48.34	31.7	48.36	48.55	-22.7	19,329	-0.12%
2024/03/20	1	47.55	7.4	47.64	47.50	-6.4	19,083	-0.03%
2024/03/19	3	47.25	5	47.79	47.75	-2	19,384	-0.01%
2024/03/18	11.1	47.66	2	47.48	47.55	9.1	19,301	0.05%
2024/03/15	28	47.77	49.2	47.84	47.65	-21.2	19,158	-0.11%
2024/03/14	21.1	47.84	73.1	47.94	48.30	-51.9	18,269	-0.28%
2024/03/13	27.1	46.60	11	46.69	46.80	16.1	17,370	0.09%
2024/03/12	23.1	46.23	36.2	46.31	46.50	-13.1	17,141	-0.08%
2024/03/11	54.3	46.10	33.2	46.10	46.05	21	16,726	0.13%
2024/03/08	42.3	45.15	60.1	45.15	45.30	-17.8	16,215	-0.11%
2024/03/07	4.9	44.67	40.3	44.65	44.85	-35.5	15,741	-0.23%
2024/03/06	11.2	44.64	0	0.00	44.55	11.2	15,652	0.07%
2024/03/05	165	44.73	14	44.75	44.65	151	15,917	0.95%	大買/鉅額交易
2024/03/04	12.8	44.69	3.1	44.70	44.65	9.7	15,905	0.06%
2024/03/01	3	44.67	3	44.75	44.65	0	15,930	0.00%
2024/02/29	5	44.95	9	44.78	45.05	-4	15,994	-0.03%
2024/02/27	5.2	44.31	8.1	44.46	44.30	-2.9	15,657	-0.02%
2024/02/26	110.1	44.44	25	44.45	44.30	85.1	15,576	0.55%	大買/
2024/02/23	4.4	44.66	20	44.75	44.45	-15.6	15,466	-0.10%
2024/02/22	1.1	44.71	3.2	44.75	44.90	-2.1	15,679	-0.01%
2024/02/21	8	44.81	1.1	44.86	44.75	6.9	15,691	0.04%
2024/02/20	12.1	44.98	54	45.00	45.10	-41.9	15,713	-0.27%
2024/02/19	20	44.87	5	44.91	45.00	15	15,792	0.09%
2024/02/16	7	44.30	40	44.35	44.55	-33	15,816	-0.21%
2024/02/15	37	44.12	1.2	44.20	44.05	35.8	15,933	0.22%
2024/02/05	3.1	43.85	2	43.93	43.90	1.1	15,847	0.01%
2024/02/02	1	44.10	10	44.20	44.10	-9	15,646	-0.06%
2024/02/01	2	44.25	1	44.40	44.45	1	15,568	0.01%
2024/01/31	2	43.90	0	44.00	44.15	2	15,471	0.01%
2024/01/30	43.3	44.07	0.5	44.00	43.90	42.8	15,388	0.28%
2024/01/29	5.6	44.37	0	0.00	44.40	5.6	15,324	0.04%
2024/01/26	0.1	44.35	0	0.00	44.50	0.1	15,340	0.00%
2024/01/25	0	0.00	21	44.27	44.35	-21	15,366	-0.14%
2024/01/24	6	44.22	0	0.00	44.20	6	15,325	0.04%
2024/01/23	1.2	44.04	6	43.98	44.20	-4.8	15,272	-0.03%
2024/01/22	15	43.92	0	0.00	43.85	15	15,315	0.10%
2024/01/19	4.2	43.29	3	43.75	43.80	1.2	15,261	0.01%
2024/01/18	81	43.30	2	43.20	43.30	79	15,132	0.52%
2024/01/17	64	43.50	2	43.35	43.30	62	14,958	0.41%
2024/01/16	22	43.88	5	43.90	44.00	17	14,499	0.12%
2024/01/15	4.2	44.57	3	44.65	44.45	1.2	14,262	0.01%
2024/01/12	32	44.55	0	0.00	44.50	32	14,417	0.22%
2024/01/11	3.2	44.59	2	44.68	44.60	1.2	14,442	0.01%
2024/01/10	41.9	44.80	0	0.00	44.70	41.9	14,537	0.29%
2024/01/09	3.1	44.91	1.2	44.89	44.75	1.9	14,551	0.01%
2024/01/08	2	45.40	1	45.35	45.10	1	14,471	0.01%
2024/01/05	1.3	44.83	0	0.00	44.85	1.3	14,492	0.01%
2024/01/04	7.1	44.82	0	0.00	44.70	7.1	14,633	0.05%
2024/01/03	40.3	44.90	0	0.00	44.95	40.3	14,958	0.27%
2024/01/02	1	45.25	2	45.40	45.50	-1	14,818	-0.01%
2023/12/29	1	45.60	5	45.71	45.75	-4	14,897	-0.03%
2023/12/28	5	45.70	3	45.60	45.80	2	15,058	0.01%
2023/12/27	5	45.50	3.1	45.45	45.45	1.9	15,076	0.01%
2023/12/26	0	0.00	4	45.19	45.20	-4	15,031	-0.03%
2023/12/25	2	44.88	0	0.00	44.85	2	15,071	0.01%
2023/12/22	0	0.00	12	44.66	44.65	-12	15,129	-0.08%
2023/12/21	0.5	44.85	2.2	44.72	44.70	-1.7	15,143	-0.01%
2023/12/20	12.2	44.91	2.5	45.08	44.85	9.7	15,167	0.06%
2023/12/19	11	44.96	0	0.00	44.90	11	15,132	0.07%
2023/12/18	10	45.49	8.9	45.54	45.50	1.1	15,242	0.01%
2023/12/15	2.6	45.76	30.3	45.78	45.85	-27.7	15,385	-0.18%
2023/12/14	21	45.77	20	45.68	45.90	1	15,090	0.01%
2023/12/13	7	44.74	0	0.00	44.70	7	14,626	0.05%
2023/12/12	13.6	44.69	0	0.00	44.75	13.6	14,668	0.09%
2023/12/11	9	44.84	0.6	44.90	44.85	8.4	14,610	0.06%
2023/12/08	16	44.93	4	44.93	44.85	12	14,513	0.08%
2023/12/07	46	45.10	10.6	44.91	45.00	35.4	14,380	0.25%
2023/12/06	3	45.50	0	0.00	45.45	3	14,160	0.02%
2023/12/05	47.1	45.59	0	0.00	45.55	47.1	14,051	0.34%
2023/12/04	0	0.00	1	46.20	46.25	-1	13,799	-0.01%
2023/12/01	1	46.00	0	0.00	46.05	1	13,838	0.01%
2023/11/30	1	46.49	5	46.50	46.50	-4	13,738	-0.03%
2023/11/29	4.1	45.79	0.4	45.75	45.75	3.7	13,300	0.03%
2023/11/28	12	45.80	0	0.00	46.00	12	13,420	0.09%
2023/11/27	4	46.00	0	0.00	45.75	4	13,497	0.03%
2023/11/24	0	0.00	3	46.17	46.30	-3	13,412	-0.02%
2023/11/22	4	46.10	5	46.23	46.30	-1	13,527	-0.01%
2023/11/21	10	45.90	8	46.32	46.15	2	13,506	0.01%
2023/11/20	5.1	45.62	12.2	45.67	45.70	-7.1	13,372	-0.05%
2023/11/17	1	45.55	5	45.66	45.80	-4	13,436	-0.03%
2023/11/16	17	45.61	40	45.76	45.65	-23	13,339	-0.17%
2023/11/15	12	45.55	9	45.81	45.75	3	13,178	0.02%
2023/11/14	0	0.00	2	45.65	45.45	-2	12,979	-0.02%
2023/11/13	10	45.38	1.4	45.51	45.25	8.6	12,936	0.07%
2023/11/10	1	45.00	2	44.90	44.95	-1	12,999	-0.01%
2023/11/09	4	45.10	2	45.10	45.15	2	13,107	0.02%
2023/11/08	2	45.10	0	0.00	45.05	2	13,393	0.01%
2023/11/07	169	45.09	0	0.00	45.20	169	13,574	1.25%	大買/鉅額交易
2023/11/06	4.1	45.37	0.7	45.40	45.35	3.4	13,650	0.02%
2023/11/03	0	0.00	24	45.08	45.35	-24	13,730	-0.18%
2023/11/02	0	0.00	6	44.86	44.85	-6	13,962	-0.04%
2023/11/01	0	0.00	1	44.15	44.30	-1	13,947	-0.01%
2023/10/31	6	44.01	33	44.03	43.90	-27	14,171	-0.19%
2023/10/30	5.1	43.85	10	43.85	43.95	-4.9	14,634	-0.03%
2023/10/27	1	44.15	6	44.25	44.20	-5	15,080	-0.03%
2023/10/26	7.1	43.86	0	0.00	43.85	7.1	15,462	0.05%
2023/10/25	4.1	44.13	0	0.00	44.15	4.1	15,491	0.03%
2023/10/24	8	44.11	2	44.15	44.15	6	15,975	0.04%
2023/10/23	13	44.20	127.1	44.42	44.10	-114	16,353	-0.70%	大賣/鉅額交易
2023/10/20	28.1	44.14	5	44.80	44.70	23.1	16,283	0.14%
2023/10/19	3	45.07	11	45.25	45.10	-8	16,017	-0.05%
2023/10/18	35	45.35	3	45.32	45.60	32	15,992	0.20%
2023/10/17	3	45.45	1	45.60	45.25	2	15,862	0.01%
2023/10/16	0	0.00	12	45.40	45.50	-12	16,036	-0.07%
2023/10/13	2	45.35	0	0.00	45.30	2	16,348	0.01%
2023/10/12	3	45.75	5	45.97	46.15	-2	16,565	-0.01%
2023/10/11	0	0.00	41	45.42	45.95	-41	16,466	-0.25%
2023/10/06	0	0.00	0	44.50	44.55	0	16,194	0.00%
2023/10/05	0	44.10	3	44.03	44.05	-3	16,381	-0.02%
2023/10/04	8	43.63	1	43.85	43.55	7	16,486	0.04%
2023/10/03	19.4	44.07	24	44.04	44.00	-4.6	16,314	-0.03%
2023/10/02	2.2	44.56	0	0.00	44.50	2.2	16,316	0.01%
2023/09/28	0	0.00	1	44.85	44.55	-1	16,601	-0.01%
2023/09/27	1.1	44.31	0	0.00	44.60	1.1	16,568	0.01%
2023/09/26	3.3	44.44	2	44.43	44.45	1.3	16,547	0.01%
2023/09/25	11.3	44.89	0	0.00	44.85	11.3	16,456	0.07%
2023/09/22	8.6	44.79	0	0.00	44.70	8.6	16,512	0.05%
2023/09/21	70	44.85	0	0.00	44.90	70	16,526	0.42%
2023/09/20	84.2	46.04	10	45.80	45.70	74.2	16,348	0.45%
2023/09/19	0	0.00	1.1	46.45	46.35	-1.1	16,310	-0.01%
2023/09/18	3.2	46.41	0	0.00	46.40	3.2	16,393	0.02%
2023/09/15	0	0.00	12	46.68	46.65	-12	16,421	-0.07%
2023/09/14	3	46.78	4	46.88	46.90	-1	16,289	-0.01%
2023/09/11	0	46.15	11	46.24	46.55	-11	16,620	-0.07%
2023/09/08	0	0.00	5	46.15	46.30	-5	16,744	-0.03%
2023/09/07	4	45.64	2	45.68	45.70	2	17,001	0.01%
2023/09/06	148.2	45.80	4	45.90	45.80	144.2	17,246	0.84%	大買/鉅額交易
2023/09/05	82.2	46.45	0.2	46.45	46.45	82	17,354	0.47%
2023/09/04	4.1	46.40	53	46.51	46.65	-49	17,791	-0.28%
2023/09/01	1	46.45	33	46.45	46.60	-32	18,058	-0.18%
2023/08/31	6	45.73	2.2	45.70	45.60	3.8	17,967	0.02%
2023/08/30	5	45.89	3	46.07	46.10	2	18,138	0.01%
2023/08/29	5	45.81	29.1	45.78	46.05	-24	18,240	-0.13%
2023/08/28	2	45.38	37	45.18	45.40	-35	18,361	-0.19%
2023/08/25	0.1	44.40	46	44.60	44.50	-46	19,481	-0.24%
2023/08/24	3.3	44.33	2	44.60	44.65	1.3	19,716	0.01%
2023/08/23	22.2	44.82	3	44.65	44.70	19.2	20,015	0.10%
2023/08/22	7.1	44.89	0.2	44.90	45.00	6.9	20,119	0.03%
2023/08/21	2	45.25	5	45.40	45.40	-3	20,286	-0.01%
2023/08/18	6	45.21	8	45.22	45.20	-2	20,446	-0.01%
2023/08/17	2.2	45.27	51	44.95	45.30	-48.9	20,594	-0.24%
2023/08/16	3.5	44.99	107.2	45.02	45.10	-103.7	20,645	-0.50%	大賣/鉅額交易
2023/08/15	3	45.33	15	45.35	45.40	-12	21,046	-0.06%
2023/08/14	29.1	45.20	1	45.25	45.40	28.1	21,344	0.13%
2023/08/11	71	46.66	44	46.98	46.45	27	21,395	0.13%
2023/08/10	0	0.00	9	46.52	46.60	-9	21,437	-0.04%
2023/08/09	6	46.65	0	0.00	46.45	6	21,514	0.03%
2023/08/08	10.1	46.85	2.5	46.95	47.05	7.6	21,727	0.03%
2023/08/07	15	46.50	7.1	46.58	46.45	8	21,777	0.04%
2023/08/04	13.1	46.62	16	46.38	46.30	-3	21,795	-0.01%
2023/08/02	33	46.28	4.3	46.36	46.20	28.7	21,721	0.13%
2023/08/01	17	46.99	43.1	46.84	47.25	-26.1	21,359	-0.12%
2023/07/31	12.1	45.85	4.2	46.00	45.75	7.8	20,808	0.04%
2023/07/28	53.1	45.59	1.6	45.63	45.75	51.5	20,486	0.25%
2023/07/27	13.3	45.88	32.3	45.92	46.00	-19	20,452	-0.09%
2023/07/26	17	45.20	16.2	45.30	45.35	0.8	20,136	0.00%
2023/07/25	1	44.55	2.5	44.42	44.55	-1.5	19,903	-0.01%
2023/07/24	1	44.05	8	44.16	44.20	-7	19,925	-0.04%
2023/07/21	2.1	44.45	5	44.43	44.40	-2.9	20,007	-0.01%
2023/07/20	3	44.65	2	44.75	44.75	1	20,025	0.01%
2023/07/19	5.1	44.81	1	45.20	44.50	4.1	19,914	0.02%
2023/07/18	5	44.80	9.4	45.10	45.05	-4.4	19,807	-0.02%
2023/07/17	18	44.47	23.4	44.54	45.00	-5.4	19,538	-0.03%
2023/07/14	20	43.80	5	44.00	44.10	15	19,244	0.08%
2023/07/13	15.1	43.83	46	43.63	43.60	-30.9	19,219	-0.16%
2023/07/12	32.1	43.57	4	43.84	44.00	28.1	19,104	0.15%
2023/07/11	17	43.65	65	43.51	43.60	-48	19,068	-0.25%
2023/07/10	3	42.65	12	42.73	42.65	-9	19,014	-0.05%
2023/07/07	29	42.14	5	42.20	42.25	24	18,995	0.13%
2023/07/06	39	42.68	6	42.81	42.50	33	18,948	0.17%
2023/07/05	11.1	43.22	0.3	43.40	43.20	10.8	18,679	0.06%
2023/07/04	14.1	43.10	0	0.00	43.05	14.1	18,804	0.07%
2023/07/03	6.1	43.22	2	43.32	43.30	4.1	18,884	0.02%
2023/06/30	25.2	43.23	0	0.00	43.15	25.2	19,065	0.13%
2023/06/29	55.3	43.52	0	0.00	43.40	55.3	19,023	0.29%
2023/06/28	22.3	43.55	5	43.55	43.65	17.3	18,959	0.09%
2023/06/27	2.1	44.05	0	0.00	44.15	2.1	18,865	0.01%
2023/06/26	7.1	44.05	12	44.17	44.05	-5	18,810	-0.03%
2023/06/21	8	44.17	10	44.37	44.40	-2	18,796	-0.01%
2023/06/20	0	0.00	26.2	44.14	44.35	-26.2	18,939	-0.14%
2023/06/19	5.1	43.83	5	43.81	43.90	0.1	19,245	0.00%
2023/06/16	6.4	44.13	0.2	44.30	43.90	6.2	19,296	0.03%
2023/06/15	4.1	44.43	5	44.45	44.35	-0.9	19,510	0.00%
2023/06/14	5	44.44	20	44.58	44.60	-15	19,815	-0.08%
2023/06/13	8.2	44.08	1	44.05	44.10	7.2	20,165	0.04%
2023/06/12	20.5	44.36	11	44.41	44.05	9.5	20,040	0.05%
2023/06/09	6.5	44.51	1.1	44.83	44.60	5.4	20,220	0.03%
2023/06/08	26.4	44.68	2	44.58	44.60	24.4	20,265	0.12%
2023/06/07	5	45.20	0.1	45.30	45.40	4.9	20,307	0.02%
2023/06/06	11.3	45.25	6	45.28	45.25	5.3	20,210	0.03%
2023/06/05	12	45.18	37.1	45.29	45.25	-25.1	20,213	-0.12%
2023/06/02	13.3	44.18	1	44.25	44.45	12.3	19,891	0.06%
2023/06/01	12.3	44.19	1	43.85	44.00	11.3	19,911	0.06%
2023/05/31	0.1	44.55	1	44.90	44.30	-0.9	19,733	0.00%
2023/05/30	3.2	44.61	1	44.55	44.50	2.2	18,585	0.01%
2023/05/29	4	44.98	9	44.93	44.75	-5	18,760	-0.03%
2023/05/26	3.1	43.90	0	0.00	43.90	3.1	18,509	0.02%
2023/05/25	6.1	44.20	0	0.00	44.05	6.1	18,466	0.03%
2023/05/24	3.3	44.37	1	44.70	44.80	2.2	18,428	0.01%
2023/05/23	0.1	44.85	9	45.07	44.80	-8.9	18,451	-0.05%
2023/05/22	3.1	45.30	5.2	45.27	45.15	-2.1	18,615	-0.01%
2023/05/19	16	45.02	34.8	45.00	45.15	-18.8	18,867	-0.10%
2023/05/18	11.2	44.19	28.3	44.29	44.40	-17.1	18,393	-0.09%
2023/05/16	2.2	43.31	12.7	43.54	43.60	-10.5	18,227	-0.06%
2023/05/15	0	0.00	21	43.07	43.35	-21	18,107	-0.12%
2023/05/12	22	42.85	0	0.00	42.65	22	18,034	0.12%
2023/05/11	5.1	43.35	15	43.54	43.70	-9.9	17,729	-0.06%
2023/05/10	2	42.90	5	42.85	43.05	-3	17,471	-0.02%
2023/05/09	0.2	43.10	9.2	43.32	43.50	-9	17,476	-0.05%
2023/05/08	5	42.70	60	42.85	43.05	-55	17,565	-0.31%
2023/05/05	20.1	42.45	0.2	42.65	42.65	19.9	17,742	0.11%
2023/05/04	7	42.33	4	42.41	42.50	3	18,392	0.02%
2023/05/03	1	42.25	6	42.22	42.40	-5	18,694	-0.03%
2023/05/02	13.4	42.15	2.2	42.19	42.50	11.2	19,081	0.06%
2023/04/28	4	42.24	13	42.53	42.45	-9	19,559	-0.05%
2023/04/27	3.7	42.19	4	42.28	42.25	-0.3	19,728	0.00%
2023/04/26	11.1	42.12	4	42.21	42.35	7.1	19,928	0.04%
2023/04/25	3.3	42.76	23.1	42.64	42.60	-19.8	20,081	-0.10%
2023/04/24	10.1	42.54	3	42.62	42.65	7.1	20,163	0.03%
2023/04/21	6.5	42.73	2	42.60	42.70	4.5	20,326	0.02%
2023/04/20	3	42.80	3.8	42.81	42.95	-0.8	20,474	0.00%
2023/04/19	13	42.73	4.2	43.03	42.75	8.8	21,138	0.04%
2023/04/18	8.3	42.98	30	43.05	43.10	-21.7	21,287	-0.10%
2023/04/17	4	43.05	10	43.00	43.20	-6	21,528	-0.03%
2023/04/14	10	43.05	3.2	42.79	43.15	6.8	21,676	0.03%
2023/04/13	14	42.59	0.1	42.78	42.60	13.9	21,991	0.06%
2023/04/12	0.6	42.86	6	42.89	42.95	-5.4	23,366	-0.02%
2023/04/11	2	42.45	2.5	42.52	42.65	-0.5	23,436	0.00%
2023/04/10	5	42.45	14	42.49	42.55	-9	23,472	-0.04%
2023/04/07	1	42.25	16.3	42.19	42.25	-15.3	23,431	-0.07%
2023/04/06	2.3	41.90	5.4	42.00	42.00	-3.1	23,302	-0.01%
2023/03/31	5	41.80	9	41.88	41.80	-4	23,594	-0.02%
2023/03/30	1.2	41.56	2	41.73	41.60	-0.8	23,594	0.00%
2023/03/29	3.1	41.55	54	41.61	41.85	-50.9	23,677	-0.21%
2023/03/28	113	41.60	1	41.70	41.55	112	23,992	0.47%	大買/鉅額交易
2023/03/27	10.2	41.24	2	41.35	41.35	8.2	24,166	0.03%
2023/03/24	2.2	41.31	6	41.36	41.30	-3.8	24,527	-0.02%
2023/03/23	68	41.43	13	41.23	41.55	55	24,585	0.22%
2023/03/22	20	41.20	11	41.25	41.35	9	24,551	0.04%
2023/03/21	4.1	40.74	3	40.50	40.75	1.1	24,426	0.00%
2023/03/20	74.4	40.21	4	40.20	40.20	70.4	24,598	0.29%
2023/03/17	11	41.00	5.1	41.01	41.00	5.9	24,387	0.02%
2023/03/16	60.2	40.64	48.4	40.68	40.50	11.8	24,373	0.05%
2023/03/15	25	41.74	8	41.82	41.50	17	24,276	0.07%
2023/03/14	12.1	41.59	2	41.60	41.55	10.1	24,661	0.04%
2023/03/13	13	42.21	11	42.19	42.30	2	24,935	0.01%
2023/03/10	31	42.79	0.1	42.85	42.70	31	25,078	0.12%
2023/03/09	9	43.62	30	43.55	43.65	-21	25,129	-0.08%
2023/03/08	3	43.43	1	43.50	43.75	2	25,940	0.01%
2023/03/07	7.1	43.64	8	43.73	43.75	-0.9	26,525	0.00%
2023/03/06	3	43.55	82	43.33	43.60	-79	26,702	-0.30%
2023/03/03	3	42.92	3	43.05	42.90	0	26,792	0.00%
2023/03/02	8	42.93	6	43.05	43.00	2	26,977	0.01%
2023/03/01	60.1	42.81	4	42.94	42.75	56.1	27,137	0.21%
2023/02/24	0	0.00	2	43.43	43.45	-2	26,962	-0.01%
2023/02/23	10	43.29	1	43.50	43.30	9	26,909	0.03%
2023/02/22	46.1	43.39	3.1	43.30	43.35	43.1	26,842	0.16%
2023/02/21	23	43.81	12	43.70	43.85	11	26,799	0.04%
2023/02/20	5	44.38	33	44.37	44.45	-28	26,879	-0.10%
2023/02/17	12	43.70	8.1	43.73	44.00	4	26,840	0.01%
2023/02/16	29	43.01	0	0.00	43.05	29	26,950	0.11%
2023/02/15	4	43.10	0	0.00	42.95	4	27,722	0.01%
2023/02/14	3	43.50	4	43.34	43.60	-1	27,665	0.00%
2023/02/13	4.2	42.49	8	42.75	42.90	-3.8	27,674	-0.01%
2023/02/10	6.4	42.51	1	42.55	42.65	5.4	27,777	0.02%
2023/02/09	10	42.60	7	42.61	42.60	3	27,815	0.01%
2023/02/08	2	42.80	0	0.00	42.85	2	27,871	0.01%
2023/02/07	0	0.00	7	43.05	42.80	-7	27,990	-0.03%
2023/02/06	16.1	42.71	2	43.15	42.65	14.1	28,020	0.05%
2023/02/03	73.1	43.36	2	43.55	43.30	71	27,859	0.25%
2023/02/02	4	44.15	20.1	43.89	44.05	-16.1	27,739	-0.06%
2023/02/01	0	0.00	33.8	42.86	43.00	-33.8	27,346	-0.12%
2023/01/31	3	42.67	8	42.66	42.55	-5	27,273	-0.02%
2023/01/30	6	42.52	36	42.80	42.70	-30	27,171	-0.11%
2023/01/17	1.4	41.71	6.3	42.00	42.00	-4.9	26,752	-0.02%
2023/01/16	17.1	41.96	12	41.90	41.75	5.1	26,590	0.02%
2023/01/13	4	41.88	8	42.09	41.80	-4	27,003	-0.01%
2023/01/12	0	41.70	1.6	41.70	41.70	-1.6	27,100	-0.01%
2023/01/11	10.1	41.56	9	41.57	41.40	1.1	27,226	0.00%
2023/01/10	11.2	41.58	0	0.00	41.70	11.2	27,398	0.04%
2023/01/09	1.2	41.95	61.1	41.57	42.00	-59.9	27,590	-0.22%
2023/01/06	1	40.32	9.5	40.51	40.75	-8.5	27,378	-0.03%
2023/01/05	8.3	40.23	19.5	40.24	40.25	-11.2	28,347	-0.04%
2023/01/04	5.1	39.98	3.6	40.04	39.95	1.5	28,290	0.01%
2023/01/03	12.4	39.88	10.6	39.91	39.95	1.8	28,532	0.01%
2022/12/30	31.2	40.03	103.2	39.94	40.00	-72	28,201	-0.26%	大賣/
2022/12/29	9	40.15	8	40.21	40.10	1	26,812	0.00%
2022/12/28	6.3	40.83	5	40.98	40.65	1.3	27,146	0.00%
2022/12/27	0	0.00	7	41.17	41.15	-7	27,356	-0.03%
2022/12/26	5	41.15	0	0.00	41.00	5	27,657	0.02%
2022/12/23	1	41.20	30	41.13	41.15	-29	28,154	-0.10%
2022/12/22	4.1	40.15	36	40.20	40.40	-31.9	28,137	-0.11%
2022/12/21	2.1	40.00	9.1	39.97	40.00	-7	28,540	-0.02%
2022/12/20	15.2	40.09	87	40.05	40.15	-71.8	28,645	-0.25%
2022/12/19	26.2	40.19	6	40.23	40.15	20.2	28,562	0.07%
2022/12/16	40	40.20	58	40.35	40.20	-18	28,483	-0.06%
2022/12/15	20.2	40.56	10.2	40.51	40.60	9.9	28,536	0.03%
2022/12/14	7	40.99	3	41.04	40.90	4	28,476	0.01%
2022/12/13	3	40.82	1.1	41.34	40.95	1.9	28,389	0.01%
2022/12/12	18.1	40.36	17	40.85	41.00	1.1	28,282	0.00%
2022/12/09	1	41.10	2.5	41.09	41.10	-1.5	28,268	-0.01%
2022/12/08	13.4	40.99	22	41.03	40.75	-8.6	28,141	-0.03%
2022/12/07	10.3	41.50	3	41.48	41.40	7.3	28,225	0.03%
2022/12/06	50.2	41.83	11	42.01	41.40	39.2	28,216	0.14%
2022/12/05	57.1	42.90	7	42.95	42.85	50.1	27,965	0.18%
2022/12/02	29.1	43.91	6	43.98	44.00	23.1	27,585	0.08%
2022/12/01	22.4	44.24	6.3	44.25	44.15	16.2	27,673	0.06%
2022/11/30	17.1	43.24	22	43.65	43.55	-4.9	27,240	-0.02%
2022/11/29	20.3	42.99	20	42.50	43.45	0.3	26,436	0.00%
2022/11/28	2	41.85	34.2	42.21	42.00	-32.2	26,038	-0.12%
2022/11/25	22	42.67	6	42.83	42.55	16	26,098	0.06%
2022/11/24	15	42.66	1	42.80	42.55	14	26,129	0.05%
2022/11/23	2.2	42.75	42.7	42.46	42.75	-40.5	26,779	-0.15%
2022/11/22	14	41.81	5	42.04	42.20	9	26,833	0.03%
2022/11/21	3	41.83	6	42.13	42.10	-3	26,610	-0.01%
2022/11/18	1.2	41.76	17	41.97	41.90	-15.8	26,485	-0.06%
2022/11/17	5	41.47	2	41.20	41.55	3	26,412	0.01%
2022/11/16	21	41.96	6	42.20	41.70	15	26,379	0.06%
2022/11/15	8.1	41.80	23	42.26	42.40	-14.9	26,222	-0.06%
2022/11/14	10	41.86	71.1	41.99	41.75	-61.1	25,892	-0.24%
2022/11/11	5.2	40.89	104.9	41.50	41.90	-99.7	25,414	-0.39%	大賣/
2022/11/10	9	39.75	5	39.90	39.65	4	24,727	0.02%
2022/11/09	1.2	40.00	7.1	40.10	40.15	-5.9	24,595	-0.02%
2022/11/08	1	39.80	2	39.65	39.70	-1	24,398	0.00%
2022/11/07	2	39.28	13	39.19	39.55	-11	24,294	-0.05%
2022/11/04	4	38.56	1	38.90	38.95	3	24,403	0.01%
2022/11/03	1	38.00	1	38.55	38.85	0	24,406	0.00%
2022/11/02	0	0.00	7	38.35	38.50	-7	24,309	-0.03%
2022/11/01	11.3	37.96	2	38.10	38.10	9.3	24,291	0.04%
2022/10/31	10.9	37.92	8	37.95	37.80	2.9	24,394	0.01%
2022/10/28	5.1	38.03	0	0.00	38.25	5.1	24,292	0.02%
2022/10/27	3	38.73	4	38.86	38.50	-1	24,119	0.00%
2022/10/26	34.3	38.47	16	38.43	38.50	18.3	24,305	0.08%
2022/10/25	3.3	37.30	7	37.22	37.50	-3.8	24,108	-0.02%
2022/10/24	2.2	37.02	10	37.08	37.00	-7.9	24,068	-0.03%
2022/10/21	58.7	36.67	22	36.72	36.55	36.7	24,012	0.15%
2022/10/20	14.3	37.64	2.2	37.80	37.85	12.1	23,418	0.05%
2022/10/19	32	38.14	1.2	38.31	38.30	30.8	23,093	0.13%
2022/10/18	25.2	37.68	25.4	37.81	38.15	-0.2	22,896	0.00%
2022/10/17	81.1	37.05	26	37.67	37.65	55.1	22,912	0.24%
2022/10/14	31	37.83	4	38.11	37.65	27	22,757	0.12%
2022/10/13	161.1	37.99	8	37.66	37.45	153.1	22,489	0.68%	大買/鉅額交易
2022/10/12	18	39.35	0	0.00	39.55	18	21,438	0.08%
2022/10/11	3.7	39.61	4	39.81	39.60	-0.3	21,428	0.00%
2022/10/07	25	40.72	0	0.00	40.50	25	21,263	0.12%
2022/10/06	0	40.80	0	0.00	40.80	0	21,251	0.00%
2022/10/05	5.4	40.67	26	40.92	40.75	-20.7	21,353	-0.10%
2022/10/04	14.2	39.04	31	39.21	39.55	-16.8	21,088	-0.08%
2022/10/03	42.2	39.09	10	39.09	39.00	32.2	20,804	0.15%
2022/09/30	78.4	39.31	12	39.90	39.95	66.3	20,796	0.32%
2022/09/29	10.3	40.06	2	40.03	40.15	8.2	20,805	0.04%
2022/09/28	142.7	40.05	10	39.95	39.80	132.7	20,810	0.64%	大買/鉅額交易
2022/09/27	62	41.12	1	40.95	40.95	61	20,639	0.30%
2022/09/26	72.2	41.30	0	0.00	41.50	72.2	21,366	0.34%
2022/09/23	5	41.95	33.4	42.01	42.10	-28.4	21,834	-0.13%
2022/09/22	67.8	41.52	1	41.35	41.65	66.8	22,219	0.30%
2022/09/21	104.2	42.58	0	0.00	42.55	104.2	22,120	0.47%	大買/鉅額交易
2022/09/20	10	43.10	1	43.10	43.05	9	22,130	0.04%
2022/09/19	1.2	42.73	3	42.70	42.75	-1.8	22,164	-0.01%
2022/09/16	7	42.76	2	42.75	42.80	5	22,159	0.02%
2022/09/15	6	43.30	9	43.17	43.10	-3	22,064	-0.01%
2022/09/14	75.6	42.77	2	42.70	42.85	73.6	22,111	0.33%
2022/09/13	5.6	43.82	2	43.80	43.65	3.6	22,175	0.02%
2022/09/12	2	43.80	5	43.89	44.05	-3	22,134	-0.01%
2022/09/08	27.3	43.15	7	43.08	43.15	20.3	22,224	0.09%
2022/09/07	209.2	43.45	5	43.18	43.15	204.2	22,064	0.93%	大買/鉅額交易
2022/09/06	4	44.33	2	44.30	44.25	2	21,669	0.01%
2022/09/05	51	44.00	2	44.05	44.05	49	21,726	0.23%
2022/09/02	25.1	44.12	0	0.00	44.05	25.1	21,799	0.12%
2022/09/01	13.3	44.30	8	44.39	44.55	5.3	21,565	0.02%
2022/08/31	20	44.44	11	44.65	44.55	9	21,355	0.04%
2022/08/30	77	44.65	4.3	44.50	44.45	72.8	21,176	0.34%
2022/08/29	26.1	45.48	4	45.48	45.60	22.1	20,453	0.11%
2022/08/26	1.1	46.85	8	46.91	46.75	-6.9	20,276	-0.03%
2022/08/25	3	46.60	2	46.55	46.55	1	20,411	0.00%
2022/08/24	4	46.37	0	0.00	46.35	4	20,674	0.02%
2022/08/23	16	46.39	0	0.00	46.35	16	21,202	0.08%
2022/08/22	22	47.03	19	47.03	46.85	3	21,431	0.01%
2022/08/19	0	47.35	3	47.43	47.50	-3	21,698	-0.01%
2022/08/18	2	47.08	2	47.13	47.25	0	22,138	0.00%
2022/08/17	2	47.10	2	47.10	47.45	0	22,675	0.00%
2022/08/16	2	47.18	30	47.18	47.10	-28	22,832	-0.12%
2022/08/15	3	47.28	8	47.35	47.30	-5	22,986	-0.02%
2022/08/12	3	47.13	1	47.20	47.25	2	23,091	0.01%
2022/08/11	2	46.93	15.8	47.03	47.20	-13.8	23,318	-0.06%
2022/08/10	2	46.20	1	46.05	46.40	1	23,541	0.00%
2022/08/09	3	46.23	3	46.18	46.10	0	23,832	0.00%
2022/08/08	4	45.81	3	46.13	46.15	1	24,081	0.00%
2022/08/05	4	45.65	5.1	45.57	45.75	-1.1	24,454	0.00%
2022/08/04	6	44.98	7	44.77	44.85	-1	24,900	0.00%
2022/08/03	9	44.68	12	44.66	44.95	-3	25,328	-0.01%
2022/08/02	11.4	44.76	6	44.88	44.85	5.4	25,763	0.02%
2022/08/01	8.1	45.31	1.2	45.33	45.45	6.8	25,797	0.03%
2022/07/29	17	45.61	24	45.78	45.50	-7	25,923	-0.03%
2022/07/28	6	45.51	13	45.72	45.80	-7	26,137	-0.03%
2022/07/27	18	45.11	2	45.15	45.25	16	26,025	0.06%
2022/07/26	6	45.57	16	45.51	45.60	-10	25,939	-0.04%
2022/07/25	1	45.45	20	45.42	45.55	-19	25,920	-0.07%
2022/07/22	5	45.16	2	44.95	45.00	3	26,096	0.01%
2022/07/21	2	44.51	9	44.95	45.05	-7	25,997	-0.03%
2022/07/20	4.3	45.29	3.1	45.62	44.90	1.3	25,840	0.00%
2022/07/19	13	44.94	1	45.00	44.95	12	25,852	0.05%
2022/07/18	8	44.83	0	0.00	45.20	8	25,908	0.03%
2022/07/15	48	44.26	5	44.35	44.15	43	25,818	0.17%
2022/07/14	1.8	45.44	2	45.23	45.00	-0.2	25,713	0.00%
2022/07/13	21	45.34	22	45.35	45.50	-1	25,681	0.00%
2022/07/12	69	44.19	4	44.30	43.80	65	25,547	0.25%
2022/07/11	0	45.05	23	44.98	45.05	-23	25,405	-0.09%
2022/07/08	13	44.82	2	44.68	44.80	11	25,391	0.04%
2022/07/07	34	44.89	12	45.26	45.05	22	25,204	0.09%
2022/07/06	27.2	45.43	4	45.45	44.95	23.2	24,767	0.09%
2022/07/05	27	46.40	4	46.60	46.75	23	24,464	0.09%
2022/07/04	149	45.40	1	45.75	45.50	148	24,130	0.61%	大買/鉅額交易
2022/07/01	37.4	49.99	6	50.33	49.70	31.4	23,435	0.13%
2022/06/30	26.7	51.82	102	51.70	50.90	-75.4	22,938	-0.33%	大賣/
2022/06/29	7	52.61	2	52.80	52.80	5	22,573	0.02%
2022/06/28	11.4	53.50	1	53.60	53.80	10.4	22,282	0.05%
2022/06/24	3	53.53	10	53.77	53.40	-7	22,146	-0.03%
2022/06/23	0	0.00	5	52.50	53.00	-5	22,070	-0.02%
2022/06/22	0	0.00	10	53.25	53.00	-10	21,859	-0.05%
2022/06/21	3	54.33	18	54.56	54.20	-15	21,818	-0.07%
2022/06/20	41.5	51.95	1	53.30	51.80	40.5	21,646	0.19%
2022/06/17	14	52.89	0	0.00	53.00	14	21,328	0.07%
2022/06/16	4	53.85	6	53.82	53.70	-2	21,114	-0.01%
2022/06/15	3	53.47	13	53.64	53.60	-10	21,307	-0.05%
2022/06/14	22	53.72	31	53.57	53.40	-9	21,655	-0.04%
2022/06/13	5	53.26	12	53.84	53.80	-7	21,737	-0.03%
2022/06/10	1	54.80	46	54.53	54.80	-45	21,637	-0.21%
2022/06/09	15	54.83	31	54.83	54.80	-16	21,695	-0.07%
2022/06/08	0	0.00	1.3	54.82	54.80	-1.3	21,644	-0.01%
2022/06/07	6.2	55.00	0	0.00	54.80	6.2	21,762	0.03%
2022/06/06	5.3	54.52	1	54.50	54.80	4.3	21,784	0.02%
2022/06/02	3	53.90	0	0.00	54.50	3	22,417	0.01%
2022/06/01	9	54.84	3	54.93	54.70	6	22,979	0.03%
2022/05/31	7.3	54.24	7	54.53	55.70	0.3	22,896	0.00%
2022/05/30	3.1	53.90	14	53.54	54.00	-10.9	22,429	-0.05%
2022/05/27	25.3	52.62	18	52.41	52.60	7.3	22,288	0.03%
2022/05/26	12	51.64	5	52.14	51.50	7	22,215	0.03%
2022/05/25	13.7	51.26	3.1	50.92	51.40	10.6	22,592	0.05%
2022/05/24	29	52.16	0	0.00	52.00	29	22,536	0.13%
2022/05/23	6.1	52.36	2	53.05	52.30	4.1	22,330	0.02%
2022/05/20	0.1	53.27	5	53.14	52.90	-4.9	22,422	-0.02%
2022/05/19	12	52.83	2	52.90	52.70	10	22,386	0.04%
2022/05/18	38	53.89	12	52.89	54.10	26	22,267	0.12%
2022/05/17	31	52.92	1	52.60	52.60	30	22,037	0.14%
2022/05/16	46.1	53.00	24	53.30	53.20	22.1	21,829	0.10%
2022/05/13	2	54.40	6	53.92	54.30	-4	21,687	-0.02%
2022/05/12	47.7	54.76	13	55.14	54.10	34.7	21,631	0.16%
2022/05/11	35.1	56.60	11	56.50	56.20	24.1	21,071	0.11%
2022/05/10	6.1	57.94	8.1	57.91	58.00	-2	20,754	-0.01%
2022/05/09	50	59.23	11	59.59	58.70	39	20,458	0.19%
2022/05/06	18.1	61.13	15	61.07	61.20	3.1	20,385	0.01%
2022/05/05	3	62.30	5.5	62.74	62.30	-2.5	20,764	-0.01%
2022/05/04	0	0.00	8	62.70	62.90	-8	20,627	-0.04%
2022/05/03	1	62.30	21	62.09	62.30	-20	21,465	-0.09%
2022/04/29	0.1	62.60	6	62.60	62.50	-5.9	21,850	-0.03%
2022/04/28	11.1	61.55	2.1	61.91	62.10	9	22,381	0.04%
2022/04/27	38.6	62.13	11	62.82	62.00	27.6	22,558	0.12%
2022/04/26	0	0.00	12	63.80	64.00	-12	22,855	-0.05%
2022/04/25	0	0.00	23	63.09	63.80	-23	23,163	-0.10%
2022/04/22	3	63.63	1	63.20	64.20	2	23,431	0.01%
2022/04/21	1	63.30	2	63.90	63.90	-1	24,414	0.00%
2022/04/20	17	63.20	1	63.30	63.90	16	25,839	0.06%
2022/04/19	2	63.00	4	63.48	62.70	-2	26,378	-0.01%
2022/04/18	19	62.85	1	63.30	62.80	18	27,777	0.06%
2022/04/15	0	0.00	39	64.00	64.00	-39	27,751	-0.14%
2022/04/14	0	0.00	3	65.00	64.70	-3	27,884	-0.01%
2022/04/13	10.1	65.40	9.1	65.25	65.40	1	27,974	0.00%
2022/04/11	0.1	65.20	10.1	65.30	64.80	-10.1	28,013	-0.04%
2022/04/08	1.6	64.66	7	64.70	65.00	-5.5	28,067	-0.02%
2022/04/07	2.2	64.58	142	65.34	64.80	-139.8	28,116	-0.50%	大賣/鉅額交易
2022/04/06	1	65.20	6.5	65.28	65.50	-5.5	28,488	-0.02%
2022/04/01	0	0.00	1	64.60	65.00	-1	28,650	0.00%
2022/03/31	2	64.50	2	64.45	64.50	0	28,580	0.00%
2022/03/30	5	64.40	2.1	64.29	64.40	2.9	28,688	0.01%
2022/03/29	5	63.50	0	0.00	63.80	5	28,632	0.02%
2022/03/25	18.1	63.69	2	63.60	63.50	16.1	28,679	0.06%
2022/03/24	29	64.07	46	64.06	64.30	-17	28,745	-0.06%
2022/03/23	6.1	64.90	45.1	64.78	64.80	-39	28,715	-0.14%
2022/03/22	3	63.40	0	0.00	63.60	3	28,460	0.01%
2022/03/21	10	63.30	6.1	63.47	63.60	4	28,562	0.01%
2022/03/18	2.2	63.60	36	63.34	63.30	-33.8	28,550	-0.12%
2022/03/17	10.3	62.60	9.2	62.95	63.10	1.1	28,392	0.00%
2022/03/16	0	0.00	26.2	61.65	62.00	-26.2	28,028	-0.09%
2022/03/15	1.2	61.02	5	61.22	61.30	-3.8	27,888	-0.01%
2022/03/14	10	60.93	5.1	61.12	61.20	5	27,942	0.02%
2022/03/11	5.3	60.20	10	60.35	60.30	-4.7	28,019	-0.02%
2022/03/10	6	59.65	9	60.23	60.30	-3	28,069	-0.01%
2022/03/09	5.4	59.20	13	59.06	59.00	-7.6	27,951	-0.03%
2022/03/08	64.1	58.33	23	58.17	58.50	41.1	27,980	0.15%
2022/03/07	63.2	59.18	24	59.23	59.40	39.2	27,493	0.14%
2022/03/04	12.2	61.34	0.2	61.50	61.20	12.1	27,369	0.04%
2022/03/03	4	62.03	2	62.10	62.10	2	27,473	0.01%
2022/03/02	11.1	61.99	12.5	61.91	62.00	-1.5	28,000	-0.01%
2022/03/01	5.2	62.13	14	62.24	62.60	-8.9	28,021	-0.03%
2022/02/25	23.7	62.34	13	62.05	62.30	10.7	27,836	0.04%
2022/02/24	39.5	63.06	0	0.00	63.00	39.5	27,194	0.15%
2022/02/23	82.1	63.79	4	63.78	63.70	78.1	26,972	0.29%
2022/02/22	15.2	63.52	11	63.94	63.70	4.2	27,302	0.02%
2022/02/21	2	64.35	2.2	64.32	64.60	-0.2	27,870	0.00%
2022/02/18	56.2	64.50	8	64.60	64.60	48.2	28,908	0.17%
2022/02/17	3.2	64.43	1	64.80	64.70	2.2	28,921	0.01%
2022/02/16	10.2	64.61	1	64.50	64.80	9.2	29,058	0.03%
2022/02/15	7	64.51	4	64.68	64.30	3	29,080	0.01%
2022/02/14	29.1	63.95	186	63.81	64.20	-156.9	28,997	-0.54%	大賣/鉅額交易
2022/02/11	3.1	65.37	1.3	65.51	65.60	1.8	28,556	0.01%
2022/02/10	45	65.38	8.1	65.41	65.80	36.9	28,542	0.13%
2022/02/09	1	66.30	2	66.00	66.00	-1	28,438	0.00%
2022/02/08	13	66.13	23.3	66.29	66.00	-10.3	28,310	-0.04%
2022/02/07	35.2	64.48	15	65.14	65.70	20.2	28,037	0.07%
2022/01/26	3	63.37	1	63.30	63.30	2	27,436	0.01%
2022/01/25	38.3	62.79	23	62.71	63.00	15.3	27,281	0.06%
2022/01/24	20.1	64.02	21	63.97	64.30	-0.9	26,533	0.00%
2022/01/21	78.9	64.62	24	64.58	64.40	54.9	26,308	0.21%
2022/01/20	174	65.71	28	65.74	65.80	146	25,817	0.57%	大買/鉅額交易
2022/01/19	60.2	65.99	14	66.13	66.10	46.2	25,418	0.18%
2022/01/18	9.1	66.83	11	66.55	66.90	-1.9	25,119	-0.01%
2022/01/17	23.4	67.12	8	66.80	66.50	15.4	24,722	0.06%
2022/01/14	45.1	67.59	164.1	67.70	67.70	-119	24,258	-0.49%	大賣/鉅額交易
2022/01/13	14	65.78	66	66.48	67.40	-52	23,316	-0.22%
2022/01/12	71.1	64.17	41	64.22	64.70	30.1	21,953	0.14%
2022/01/11	78.2	64.32	103.4	63.77	64.50	-25.2	21,511	-0.12%	大賣/
2022/01/10	4	62.00	9.1	62.01	62.10	-5.1	20,409	-0.02%
2022/01/07	16.1	62.21	24	62.03	62.00	-8	20,966	-0.04%
2022/01/06	9	61.70	27.8	61.96	62.00	-18.8	20,926	-0.09%
2022/01/05	16	61.69	5	61.60	61.90	11	21,025	0.05%
2022/01/04	65.1	61.85	37	61.74	62.00	28.1	21,301	0.13%
2022/01/03	11	62.19	12	61.94	61.60	-1	21,247	0.00%
2021/12/30	9	62.60	5	62.64	62.50	4	21,312	0.02%
2021/12/29	57	62.96	13.1	63.06	63.00	43.9	21,562	0.20%
2021/12/28	8	62.11	31.2	62.03	62.30	-23.2	21,270	-0.11%
2021/12/27	12.1	61.32	2.1	61.30	61.30	10.1	21,022	0.05%
2021/12/24	0.1	60.90	15.1	61.09	61.10	-15.1	21,269	-0.07%
2021/12/23	1	60.20	0	0.00	60.50	1	21,191	0.00%
2021/12/22	1.1	60.21	8.5	60.24	60.30	-7.4	21,569	-0.03%
2021/12/20	7	60.00	0	0.00	59.90	7	22,127	0.03%
2021/12/17	8.1	60.37	1	60.50	60.50	7.1	22,128	0.03%
2021/12/16	2	60.20	7	60.01	60.30	-5	22,181	-0.02%
2021/12/15	13.1	59.92	6	59.90	59.80	7.1	23,144	0.03%
2021/12/14	2.1	60.34	2	60.25	60.20	0.1	23,418	0.00%
2021/12/13	4.5	61.01	9	61.14	60.70	-4.5	23,489	-0.02%
2021/12/10	3	60.53	3.1	60.57	60.50	-0.1	23,478	0.00%
2021/12/09	12	60.54	10.4	60.57	60.70	1.6	23,745	0.01%
2021/12/08	12	60.81	9.1	60.93	60.70	3	24,282	0.01%
2021/12/07	2.4	59.98	4.5	60.11	60.70	-2.1	24,250	-0.01%
2021/12/06	3	59.93	0	0.00	60.00	3	24,185	0.01%
2021/12/03	3.1	59.93	13.1	59.91	59.90	-10.1	24,450	-0.04%
2021/12/02	18.1	59.53	3	59.40	59.50	15.1	24,487	0.06%
2021/12/01	2	59.60	22	59.70	59.90	-20	24,530	-0.08%
2021/11/30	33	59.46	3	59.67	60.00	30	24,737	0.12%
2021/11/29	18.1	59.41	0	0.00	59.30	18.1	24,589	0.07%
2021/11/26	35.4	60.46	2	60.50	60.20	33.4	24,564	0.14%
2021/11/25	1.1	61.28	51	61.14	61.60	-49.9	24,616	-0.20%
2021/11/24	2.1	61.20	1	61.30	61.10	1.1	25,499	0.00%
2021/11/23	14.2	61.22	1	61.10	60.80	13.2	26,165	0.05%
2021/11/22	32.1	61.32	2.2	61.42	61.10	29.9	26,300	0.11%
2021/11/19	52.3	62.04	3	62.07	61.80	49.3	26,148	0.19%
2021/11/18	21.1	62.68	38.8	62.79	63.00	-17.7	26,009	-0.07%
2021/11/17	32	61.09	51.3	61.48	62.20	-19.3	25,582	-0.08%
2021/11/16	2	59.85	6	59.72	60.00	-4	24,753	-0.02%
2021/11/15	2	59.75	17	59.91	59.70	-15	25,028	-0.06%
2021/11/12	8	58.94	3	58.93	58.90	5	25,037	0.02%
2021/11/11	16	58.59	1	58.60	58.60	15	25,109	0.06%
2021/11/10	3	58.50	5	58.50	58.60	-2	25,537	-0.01%
2021/11/09	2	58.65	0	0.00	58.50	2	25,888	0.01%
2021/11/08	2	58.60	1.2	58.56	58.70	0.8	26,117	0.00%
2021/11/05	3	58.03	1.1	58.10	58.50	1.9	26,758	0.01%
2021/11/04	0	0.00	7	58.16	57.90	-7	26,864	-0.03%
2021/11/03	6	57.57	3.1	57.63	57.60	2.9	27,081	0.01%
2021/11/02	31	57.71	0	0.00	57.40	31	27,239	0.11%
2021/11/01	7	57.71	3	58.10	57.60	4	27,260	0.01%
2021/10/29	3	57.67	2	58.05	58.10	1	27,334	0.00%
2021/10/28	11	58.21	1	58.30	58.10	10	27,308	0.04%
2021/10/27	20	58.74	3	58.30	58.70	17	27,635	0.06%
2021/10/26	0	0.00	26	59.00	59.10	-26	27,866	-0.09%
2021/10/25	5	58.38	8.2	58.46	58.40	-3.2	28,078	-0.01%
2021/10/22	6	58.27	2	58.30	58.30	4	29,110	0.01%
2021/10/21	0	0.00	56.1	58.90	58.70	-56.1	29,638	-0.19%
2021/10/20	1	58.20	1.7	58.40	58.30	-0.7	30,673	0.00%
2021/10/19	7	58.47	12	58.92	58.40	-5	31,486	-0.02%
2021/10/18	6	58.75	11	58.78	58.70	-5	32,501	-0.02%
2021/10/15	21.1	58.38	125.1	58.31	58.30	-104	32,787	-0.32%	大賣/鉅額交易
2021/10/14	5	56.28	6	56.60	56.60	-1	33,317	0.00%
2021/10/13	138	56.20	6	56.17	56.20	132	33,994	0.39%	大買/鉅額交易
2021/10/12	26	55.95	0	0.00	56.40	26	34,767	0.07%
2021/10/08	15.3	57.08	10	57.20	57.10	5.3	35,161	0.01%
2021/10/07	11	57.10	4	57.28	57.10	7	35,822	0.02%
2021/10/06	5.1	56.81	1	56.20	57.10	4.1	36,388	0.01%
2021/10/05	18.2	55.94	7	55.94	56.40	11.2	37,311	0.03%
2021/10/04	4.9	56.60	6	56.85	56.60	-1.1	37,369	0.00%
2021/10/01	15.8	56.88	10.3	56.91	56.90	5.5	37,567	0.01%
2021/09/30	9.1	57.73	15	57.72	57.90	-5.9	37,394	-0.02%
2021/09/29	11.3	57.68	11.1	57.92	58.00	0.2	37,382	0.00%
2021/09/28	4.2	58.91	3	58.73	59.00	1.2	37,072	0.00%
2021/09/27	0	0.00	16	58.36	58.70	-16	36,833	-0.04%
2021/09/24	4.1	57.92	10	57.90	57.80	-5.9	36,647	-0.02%
2021/09/23	167	57.22	0	0.00	57.50	167	36,726	0.45%	大買/鉅額交易
2021/09/22	55.1	56.60	15.1	56.84	56.80	40	36,863	0.11%
2021/09/17	10	59.36	0.1	59.50	58.90	10	35,916	0.03%
2021/09/16	5	59.80	3	59.77	59.70	2	35,754	0.01%
2021/09/14	13	60.39	39	59.78	59.80	-26	36,050	-0.07%
2021/09/13	49	60.00	75.5	59.73	59.90	-26.5	35,934	-0.07%
2021/09/10	21	59.15	3	59.20	59.20	18	36,179	0.05%
2021/09/09	3	58.37	0	58.40	58.70	3	36,410	0.01%
2021/09/08	15.5	58.52	12	58.60	58.50	3.5	36,458	0.01%
2021/09/07	2	59.20	2	59.30	59.20	0	36,413	0.00%
2021/09/06	34.1	59.24	4.2	59.43	59.20	29.9	36,440	0.08%
2021/09/03	2	59.55	12	59.48	59.60	-10	36,509	-0.03%
2021/09/02	6	58.63	10	58.25	58.70	-4	36,261	-0.01%
2021/09/01	9.1	59.68	3	59.37	59.20	6.1	36,128	0.02%
2021/08/31	12	59.19	30.5	59.22	59.60	-18.5	35,983	-0.05%
2021/08/30	33	58.87	74	59.11	59.50	-41	35,573	-0.12%
2021/08/27	19.8	57.01	57.7	57.34	57.70	-37.9	34,791	-0.11%
2021/08/26	29	55.78	0	0.00	56.00	29	34,212	0.08%
2021/08/25	0.8	55.70	10	55.76	56.00	-9.2	34,213	-0.03%
2021/08/24	6	55.38	11	55.50	55.80	-5	34,194	-0.01%
2021/08/23	32	55.09	19	54.93	55.10	13	34,292	0.04%
2021/08/20	71	53.50	11	53.45	53.70	60	34,591	0.17%
2021/08/19	4	54.00	4	54.40	53.80	0	35,416	0.00%
2021/08/18	4	54.17	5	53.90	54.40	-1	35,187	0.00%
2021/08/17	0.4	54.50	2	54.60	54.70	-1.6	35,285	0.00%
2021/08/16	22	54.05	3	54.70	54.30	19	35,474	0.05%
2021/08/13	12	55.13	8.6	55.16	55.00	3.4	36,182	0.01%
2021/08/12	15	56.03	9	56.31	56.00	6	36,421	0.02%
2021/08/11	9	55.72	35	56.04	56.00	-26	37,296	-0.07%
2021/08/10	10	55.00	9	55.22	54.90	1	37,950	0.00%
2021/08/09	43	54.51	9	55.19	55.20	34	38,888	0.09%
2021/08/06	5.1	55.10	7	55.13	55.10	-1.9	39,246	0.00%
2021/08/05	5	55.50	4	55.35	55.20	1	40,324	0.00%
2021/08/04	11.2	55.24	12.3	55.49	55.20	-1.1	42,419	0.00%
2021/08/03	6.1	55.08	1	55.20	55.40	5.1	44,489	0.01%
2021/08/02	1	54.51	11	55.34	55.80	-10	45,914	-0.02%
2021/07/30	27.4	54.19	5.3	54.11	54.30	22.1	46,113	0.05%
2021/07/29	26.4	54.16	5	54.56	54.80	21.4	46,829	0.05%
2021/07/28	48.5	53.84	3	53.83	53.80	45.5	47,764	0.10%
2021/07/27	30.2	55.33	18	55.21	55.00	12.2	47,571	0.03%
2021/07/26	100.5	57.18	18	56.96	56.20	82.5	48,078	0.17%
2021/07/23	25	60.14	35.9	60.13	60.30	-10.9	47,224	-0.02%
2021/07/22	59.1	59.84	34	59.57	60.10	25.1	46,760	0.05%
2021/07/21	42	58.33	26.3	58.20	58.30	15.7	46,106	0.03%
2021/07/20	42.5	58.22	39	58.35	57.90	3.5	46,010	0.01%
2021/07/19	58.2	59.81	9	59.77	59.70	49.2	45,057	0.11%
2021/07/16	51	59.26	160	59.37	59.80	-109	44,842	-0.24%	大賣/鉅額交易
2021/07/15	8	58.04	15.6	57.98	58.10	-7.6	44,376	-0.02%
2021/07/14	55	56.89	21.5	57.02	57.00	33.6	44,314	0.08%
2021/07/13	27.1	56.63	22	56.59	56.10	5.1	44,523	0.01%
2021/07/12	35	56.15	55	56.44	55.70	-20	44,050	-0.05%
2021/07/09	40	53.70	1	53.80	53.80	39	43,356	0.09%
2021/07/08	2	54.50	8	54.15	54.40	-6	43,206	-0.01%
2021/07/07	35.3	53.81	2	53.80	54.00	33.3	43,295	0.08%
2021/07/06	2	54.20	4	54.28	54.10	-2	43,898	0.00%
2021/07/05	13	54.25	23	54.20	54.20	-10	44,023	-0.02%
2021/07/02	2	54.10	6	54.20	53.90	-4	44,053	-0.01%
2021/07/01	2	53.95	10	54.11	53.90	-8	44,129	-0.02%
2021/06/30	1	53.70	4	53.95	53.90	-3	44,225	-0.01%
2021/06/29	8.1	54.02	0	0.00	53.70	8.1	44,258	0.02%
2021/06/28	0.3	54.10	6	54.32	54.30	-5.7	44,316	-0.01%
2021/06/25	6	54.27	6.1	54.40	54.30	-0.1	44,617	0.00%
2021/06/24	3.2	53.68	2	53.90	53.80	1.2	44,881	0.00%
2021/06/23	10	53.30	45	53.69	54.10	-35	45,398	-0.08%
2021/06/22	24	52.73	56	52.68	52.60	-32	45,248	-0.07%
2021/06/21	137.6	52.14	62	52.00	52.00	75.6	45,507	0.17%	大買/
2021/06/18	9.3	53.48	12	53.50	53.60	-2.8	45,701	-0.01%
2021/06/17	13	53.62	6	54.00	54.00	7	45,680	0.02%
2021/06/16	2	54.00	6	54.50	54.30	-4	46,507	-0.01%
2021/06/15	1	54.40	0.1	54.30	54.30	1	46,545	0.00%
2021/06/11	6.1	54.60	4	54.60	54.50	2.1	46,897	0.00%
2021/06/10	0.2	54.20	1	54.60	54.70	-0.8	46,959	0.00%
2021/06/09	11	54.13	0	0.00	54.30	11	47,718	0.02%
2021/06/08	0	0.00	1	55.20	54.80	-1	48,075	0.00%
2021/06/07	14.5	54.29	34	54.67	54.70	-19.5	49,977	-0.04%
2021/06/04	3.1	54.91	11	54.83	55.00	-7.9	50,528	-0.02%
2021/06/03	54.1	56.24	22	56.42	55.80	32.1	51,515	0.06%
2021/06/02	17.8	55.82	26.2	55.91	56.30	-8.4	51,779	-0.02%
2021/06/01	1	55.70	54.2	55.89	55.80	-53.2	51,618	-0.10%
2021/05/31	37.2	56.17	40.3	56.00	55.90	-3.1	51,771	-0.01%
2021/05/28	29	54.61	14	54.99	55.50	15	51,748	0.03%
2021/05/27	11.1	53.42	0	0.00	54.40	11.1	51,388	0.02%
2021/05/26	2	53.90	0	0.00	54.40	2	51,390	0.00%
2021/05/25	12.1	54.65	25	54.48	54.30	-12.9	52,113	-0.02%
2021/05/24	7	53.69	0	0.00	53.90	7	52,112	0.01%
2021/05/21	31	54.72	20.5	54.89	54.20	10.5	52,164	0.02%
2021/05/20	11	53.59	7.9	53.78	53.30	3.1	51,138	0.01%
2021/05/19	49.2	54.08	24	54.20	54.30	25.2	50,805	0.05%
2021/05/18	14.3	52.82	97.1	52.83	53.50	-82.8	50,042	-0.17%
2021/05/17	50.2	49.17	57	49.38	48.65	-6.8	49,415	-0.01%
2021/05/14	14	52.03	56	51.47	51.50	-42	48,429	-0.09%
2021/05/13	42.8	51.06	33.1	51.42	51.10	9.8	47,837	0.02%
2021/05/12	73.2	53.64	121.3	53.70	52.30	-48.1	46,707	-0.10%	大賣/
2021/05/11	84.5	57.25	40	57.57	56.60	44.5	44,799	0.10%
2021/05/10	41	57.41	95.1	57.21	58.20	-54.1	42,722	-0.13%
2021/05/07	4	55.00	16.1	55.20	55.10	-12.1	41,585	-0.03%
2021/05/06	13	54.54	39.1	55.00	54.40	-26.1	41,421	-0.06%
2021/05/05	14	53.92	67.1	53.63	53.60	-53.1	40,596	-0.13%
2021/05/04	35.1	51.21	20	52.81	51.70	15.1	39,590	0.04%
2021/05/03	71	53.39	95.4	53.45	52.60	-24.4	38,914	-0.06%
2021/04/29	8	52.50	82	52.52	52.30	-74	38,083	-0.19%
2021/04/28	12.4	53.32	17.1	53.47	53.00	-4.7	37,858	-0.01%
2021/04/27	5	52.80	31	52.67	52.90	-26	37,854	-0.07%
2021/04/26	43	51.95	40.6	51.97	52.10	2.4	37,332	0.01%
2021/04/23	4	50.70	13	50.62	50.90	-9	37,028	-0.02%
2021/04/22	11.1	51.23	20	50.97	50.70	-9	37,188	-0.02%
2021/04/21	25.1	50.68	1.1	50.81	50.90	24	36,739	0.07%
2021/04/20	12.2	51.12	9.1	51.48	51.40	3.1	36,446	0.01%
2021/04/19	22	50.98	97	51.13	51.60	-75	36,139	-0.21%
2021/04/16	7	49.44	5	49.60	49.85	2	35,728	0.01%
2021/04/15	19	49.38	54	49.49	49.80	-35	36,111	-0.10%
2021/04/14	37	48.60	18	48.54	48.55	19	35,836	0.05%
2021/04/13	4	49.20	52.1	49.41	49.00	-48.1	35,813	-0.13%
2021/04/12	60.3	48.86	65.2	48.62	48.80	-4.9	35,490	-0.01%
2021/04/09	22	47.27	21.3	47.16	47.25	0.8	34,922	0.00%
2021/04/08	16	47.59	42	47.60	47.65	-26	34,974	-0.07%
2021/04/07	21	47.83	1	47.60	48.00	20	35,423	0.06%
2021/04/06	2	48.08	10	48.13	48.00	-8	35,289	-0.02%
2021/04/01	8.5	47.99	7.2	48.22	47.95	1.3	35,054	0.00%
2021/03/31	15	47.95	18.1	47.99	47.95	-3.1	34,785	-0.01%
2021/03/30	7.3	47.64	26.2	47.72	48.00	-18.9	34,421	-0.05%
2021/03/29	5	47.97	24.2	48.02	48.00	-19.2	34,025	-0.06%
2021/03/26	12.2	47.53	68	47.43	47.60	-55.8	33,554	-0.17%
2021/03/25	12	46.68	13	46.89	46.85	-1	32,936	0.00%
2021/03/24	15.1	46.43	7.2	46.45	46.50	7.9	32,734	0.02%
2021/03/23	4.1	46.65	92.4	46.69	46.80	-88.3	32,299	-0.27%
2021/03/22	29	44.98	17	45.26	45.60	12	31,355	0.04%
2021/03/19	39.1	45.09	20.2	44.78	44.60	18.9	31,210	0.06%
2021/03/18	8	45.76	8	45.49	45.45	0	30,492	0.00%
2021/03/17	15	45.77	83	45.87	45.80	-68	30,786	-0.22%
2021/03/16	17.1	46.37	12.1	46.39	46.45	5	30,652	0.02%
2021/03/15	15	46.75	43	46.69	46.70	-28	30,476	-0.09%
2021/03/12	20	45.54	50	45.82	45.90	-30	29,745	-0.10%
2021/03/11	38	45.98	122	46.33	45.75	-84	29,369	-0.29%	大賣/
2021/03/10	28	44.52	64.6	44.49	44.55	-36.6	27,637	-0.13%
2021/03/09	13	44.01	170.4	44.05	44.30	-157.4	27,111	-0.58%	大賣/鉅額交易
2021/03/08	9	42.89	24.8	43.04	42.90	-15.8	26,040	-0.06%
2021/03/05	3	42.45	6.1	42.52	42.55	-3.1	25,732	-0.01%
2021/03/04	2	42.20	4	42.19	42.35	-2	26,329	-0.01%
2021/03/03	1	42.45	24	42.55	42.55	-23	26,140	-0.09%
2021/03/02	15	42.23	11.1	42.25	41.90	3.9	25,848	0.01%
2021/02/26	49	42.63	12	43.05	41.95	37	25,574	0.14%
2021/02/25	16	43.35	193.2	43.07	43.60	-177.2	24,484	-0.72%	大賣/鉅額交易
2021/02/24	2.6	42.75	27	42.91	42.65	-24.4	23,685	-0.10%
2021/02/23	4	42.43	29	42.48	42.70	-25	23,411	-0.11%
2021/02/22	15	41.96	5.5	41.96	42.05	9.5	23,044	0.04%
2021/02/19	30	41.85	14	41.87	41.85	16	23,212	0.07%
2021/02/18	14	42.31	13	42.36	42.20	1	23,510	0.00%
2021/02/17	7.2	41.68	55	41.75	41.95	-47.9	23,256	-0.21%
2021/02/05	7	40.68	9	40.71	40.60	-2	22,569	-0.01%
2021/02/04	0	0.00	15	40.65	40.70	-15	22,690	-0.07%
2021/02/03	11	40.20	1	40.35	40.30	10	23,248	0.04%
2021/02/02	17	40.20	6	40.34	40.30	11	23,781	0.05%
2021/02/01	29	39.99	11	39.95	39.90	18	23,619	0.08%
2021/01/29	54.1	40.00	11	40.24	39.90	43.1	23,454	0.18%
2021/01/28	20	40.12	0	0.00	40.10	20	23,051	0.09%
2021/01/27	5	40.55	0	0.00	40.50	5	22,758	0.02%
2021/01/26	16	40.55	1	40.50	40.50	15	22,636	0.07%
2021/01/25	7	40.81	15	40.67	41.00	-8	22,281	-0.04%
2021/01/22	21	40.60	1.4	40.77	40.55	19.6	22,278	0.09%
2021/01/21	5	40.85	5	40.71	40.65	0	22,163	0.00%
2021/01/20	41	41.02	9	40.81	40.65	32	22,023	0.15%
2021/01/19	1	41.40	5	41.45	41.35	-4	21,456	-0.02%
2021/01/18	16	41.23	1	41.15	41.20	15	21,418	0.07%
2021/01/15	42	42.05	26	42.16	41.80	16	21,144	0.08%
2021/01/14	53	42.21	8	42.38	42.50	45	20,941	0.21%
2021/01/13	31	42.32	6	42.41	42.40	25	20,773	0.12%
2021/01/12	16	42.28	7	42.69	42.30	9	20,539	0.04%
2021/01/11	42.1	42.70	47	42.79	42.60	-4.9	20,111	-0.02%
2021/01/08	110	42.05	185	42.31	42.85	-75	19,630	-0.38%	大買/大賣/
2021/01/07	16	41.86	9	41.97	41.90	7	19,033	0.04%
2021/01/06	11	41.78	49	42.07	41.55	-38	18,772	-0.20%
2021/01/05	2	42.10	43.1	42.06	42.10	-41.1	18,538	-0.22%
2021/01/04	5	41.87	60	42.13	42.05	-55	18,450	-0.30%
2020/12/31	4	42.33	83	42.31	42.25	-79	18,361	-0.43%
2020/12/30	21	41.91	58	42.01	42.20	-37	18,042	-0.21%
2020/12/29	3	41.45	14.3	41.36	41.35	-11.3	17,439	-0.06%
2020/12/28	4	41.18	32	41.14	41.30	-28	17,426	-0.16%
2020/12/25	0	0.00	0.2	41.05	41.15	-0.2	17,445	0.00%
2020/12/24	5	41.10	0	0.00	41.00	5	17,480	0.03%
2020/12/23	17	40.96	2	41.00	40.95	15	17,482	0.09%
2020/12/22	23	41.38	10	41.18	41.05	13	17,563	0.07%
2020/12/21	13	41.11	19	41.26	41.55	-6	17,838	-0.03%
2020/12/18	43	41.10	15	41.15	41.20	28	17,909	0.16%
2020/12/17	25	41.29	0.2	41.30	41.35	24.9	17,886	0.14%
2020/12/16	8	41.29	17	41.43	41.55	-9	18,034	-0.05%
2020/12/15	38.5	41.16	19	41.08	41.10	19.5	18,107	0.11%
2020/12/14	106	42.01	18	41.91	41.80	88	18,052	0.49%	大買/
2020/12/11	72	41.92	84	41.93	41.95	-12	17,874	-0.07%
2020/12/10	8.5	41.29	34	41.29	41.45	-25.5	17,252	-0.15%
2020/12/09	3.6	40.78	5	40.89	41.00	-1.4	16,918	-0.01%
2020/12/08	5	40.50	4	40.60	40.95	1	16,800	0.01%
2020/12/07	13	40.69	5	40.86	40.95	8	16,625	0.05%
2020/12/04	4	40.35	7.2	40.50	40.75	-3.2	16,401	-0.02%
2020/12/03	46	40.42	1	40.30	40.30	45	16,082	0.28%
2020/12/02	16	40.53	1	40.45	40.50	15	15,847	0.09%
2020/12/01	9	40.47	1	40.45	40.70	8	15,754	0.05%
2020/11/30	84	41.00	0	0.00	40.40	84	15,706	0.53%
2020/11/27	6	41.33	0	0.00	41.35	6	15,118	0.04%
2020/11/26	10	41.36	3	41.47	41.50	7	15,129	0.05%
2020/11/25	9.1	41.50	1	41.75	41.45	8	15,243	0.05%
2020/11/24	8	41.62	1	41.60	41.50	7	15,216	0.05%
2020/11/23	221.6	41.68	12.1	41.63	41.70	209.6	15,219	1.38%	大買/鉅額交易
2020/11/20	9	41.05	3	41.15	41.30	6	15,158	0.04%
2020/11/19	34.4	41.64	24	41.50	41.50	10.4	15,078	0.07%
2020/11/18	18.5	41.76	16.5	41.77	41.80	2	14,889	0.01%
2020/11/17	27.6	41.34	27.2	41.37	41.50	0.4	14,523	0.00%
2020/11/16	12	40.84	25	40.91	40.95	-13	14,234	-0.09%
2020/11/13	8.3	40.45	15	40.50	40.55	-6.7	14,240	-0.05%
2020/11/12	32	40.44	86	40.61	40.55	-54	14,160	-0.38%
2020/11/11	14	40.80	41	40.98	41.25	-27	13,958	-0.19%
2020/11/10	20	40.10	51.3	40.33	40.40	-31.3	13,287	-0.24%
2020/11/09	0.1	39.50	37	39.57	39.60	-37	12,736	-0.29%
2020/11/06	0.1	39.20	0	0.00	39.30	0.1	12,766	0.00%
2020/11/05	11.1	39.00	7	39.20	39.20	4.1	12,944	0.03%
2020/11/04	3	38.95	22	39.05	39.15	-19	13,025	-0.15%
2020/11/03	1.3	38.83	7.2	38.86	38.90	-5.9	12,916	-0.05%
2020/11/02	0	0.00	1.3	38.61	38.65	-1.3	12,939	-0.01%
2020/10/30	57	38.20	6	38.50	38.40	51	12,953	0.39%
2020/10/29	13	38.25	12	38.18	38.15	1	12,795	0.01%
2020/10/28	11.1	38.56	9	38.50	38.60	2.1	12,906	0.02%
2020/10/27	6.2	38.75	1	38.65	38.60	5.2	13,093	0.04%
2020/10/26	0	0.00	9	38.77	38.95	-9	13,285	-0.07%
2020/10/23	2	38.50	2	38.45	38.60	0	13,364	0.00%
2020/10/22	1	38.50	2	38.45	38.50	-1	13,557	-0.01%
2020/10/20	11	38.25	0	0.00	38.45	11	13,633	0.08%
2020/10/19	7.5	38.44	1	38.40	38.40	6.5	13,674	0.05%
2020/10/16	13.1	38.23	6	38.20	38.15	7.1	13,761	0.05%
2020/10/15	3	38.30	8	38.39	38.20	-5	13,918	-0.04%
2020/10/14	8.1	38.64	2	38.60	38.60	6.1	13,826	0.04%
2020/10/13	14	38.46	1	38.55	38.45	13	13,800	0.09%
2020/10/08	3	38.60	0	0.00	38.45	3	13,875	0.02%
2020/10/07	3	38.65	0.1	38.80	38.60	2.9	13,829	0.02%
2020/10/06	0.2	38.75	0	0.00	38.65	0.2	13,931	0.00%
2020/10/05	1	38.50	3	38.68	38.45	-2	14,007	-0.01%
2020/09/30	1	38.60	1	38.90	38.60	0	14,128	0.00%
2020/09/29	0	0.00	1	38.75	38.70	-1	14,196	-0.01%
2020/09/28	9	38.34	0	0.00	38.55	9	14,372	0.06%
2020/09/25	9	38.09	6	38.14	38.10	3	14,579	0.02%
2020/09/24	31	38.19	5	38.20	38.00	26	14,574	0.18%
2020/09/23	21	38.89	6	38.97	39.00	15	14,327	0.10%
2020/09/22	13	38.92	10	38.88	39.00	3	14,432	0.02%
2020/09/21	66	39.22	2	39.30	39.10	64	14,877	0.43%
2020/09/18	11	39.55	4	39.73	39.50	7	14,881	0.05%
2020/09/17	17	39.77	12	39.99	39.65	5	14,810	0.03%
2020/09/16	14	40.16	4	40.06	40.20	10	14,831	0.07%
2020/09/15	1	39.90	5	40.02	40.10	-4	14,830	-0.03%
2020/09/14	7	39.76	11	39.86	40.10	-4	14,989	-0.03%
2020/09/11	21	39.78	1.3	39.90	39.90	19.7	15,115	0.13%
2020/09/10	1	39.45	0	0.00	39.75	1	15,285	0.01%
2020/09/09	4	39.18	7	39.19	39.45	-3	15,487	-0.02%
2020/09/08	14	39.40	12	39.46	39.55	2	15,642	0.01%
2020/09/07	8	39.43	0	0.00	39.35	8	15,853	0.05%
2020/09/04	15	39.49	1	39.40	39.45	14	16,308	0.09%
2020/09/03	10	39.69	1	39.85	39.85	9	16,380	0.05%
2020/09/02	10	39.79	0	0.00	39.55	10	16,465	0.06%
2020/09/01	4	39.78	6	39.85	39.85	-2	16,564	-0.01%
2020/08/31	5.6	39.88	1	39.95	39.85	4.6	16,599	0.03%
2020/08/28	53	40.07	28	40.06	39.95	25	16,722	0.15%
2020/08/27	32	40.11	3	40.20	40.00	29	17,168	0.17%
2020/08/26	17	40.29	1.1	40.54	40.55	15.9	17,279	0.09%
2020/08/25	20	39.95	42	40.37	40.50	-22	17,329	-0.13%
2020/08/24	2	39.95	2	39.90	39.90	0	17,594	0.00%
2020/08/21	15	39.94	14	39.86	39.85	1	17,819	0.01%
2020/08/20	21	39.81	24	39.98	39.80	-3	17,855	-0.02%
2020/08/19	32	40.78	5	40.88	40.55	27	17,898	0.15%
2020/08/18	4	40.48	12	40.45	40.60	-8	17,722	-0.05%
2020/08/17	6	40.69	0	0.00	40.70	6	17,842	0.03%
2020/08/14	18	40.36	0	0.00	40.30	18	17,866	0.10%
2020/08/13	0.2	40.55	19	40.55	40.70	-18.8	17,963	-0.10%
2020/08/12	20	40.15	26	40.35	40.45	-6	17,944	-0.03%
2020/08/11	4	40.01	26	39.99	39.95	-22	17,791	-0.12%
2020/08/10	21	40.36	38	40.37	40.45	-17	17,663	-0.10%
2020/08/07	8	39.91	3	40.00	39.85	5	17,607	0.03%
2020/08/06	0	0.00	2	40.18	40.20	-2	17,597	-0.01%
2020/08/05	5	39.65	0	0.00	39.85	5	17,608	0.03%
2020/08/04	2	39.60	15	39.42	39.80	-13	17,688	-0.07%
2020/08/03	28	39.30	4.8	39.32	39.25	23.2	17,735	0.13%
2020/07/31	12	39.67	20	39.71	39.60	-8	17,563	-0.05%
2020/07/30	7	39.84	25	39.83	40.10	-18	17,425	-0.10%
2020/07/29	60	40.11	2	40.13	40.10	58	17,321	0.33%
2020/07/28	12	39.80	6	39.67	39.65	6	17,566	0.03%
2020/07/27	12	39.95	4	40.08	39.75	8	17,939	0.04%
2020/07/24	3	40.13	2	40.15	40.10	1	18,009	0.01%
2020/07/23	6	40.41	13	40.47	40.35	-7	17,974	-0.04%
2020/07/22	1	40.50	2	40.63	40.65	-1	18,028	-0.01%
2020/07/21	10	40.48	5	40.50	40.40	5	17,927	0.03%
2020/07/20	0	0.00	12.1	40.44	40.40	-12.1	17,759	-0.07%
2020/07/17	0	0.00	12	40.53	40.50	-12	17,823	-0.07%
2020/07/16	6	40.75	20	40.73	40.55	-14	17,975	-0.08%
2020/07/15	23	40.85	5	40.69	40.65	18	17,924	0.10%
2020/07/14	15	40.65	0	0.00	40.70	15	18,075	0.08%
2020/07/13	1	40.80	7	40.75	40.95	-6	18,211	-0.03%
2020/07/10	16.9	40.52	31	40.40	40.25	-14.1	18,277	-0.08%
2020/07/09	6	40.78	26	40.85	40.60	-20	18,417	-0.11%
2020/07/08	38.3	40.90	42	40.87	40.95	-3.7	18,388	-0.02%
2020/07/07	35	40.95	10	41.05	40.95	25	18,681	0.13%
2020/07/06	9	41.12	53	41.14	41.25	-44	18,613	-0.24%
2020/07/03	21	40.64	9.3	40.47	40.75	11.8	18,579	0.06%
2020/07/02	23	40.38	1	40.45	40.30	22	18,729	0.12%
2020/07/01	24	40.27	12	40.35	40.35	12	18,993	0.06%
2020/06/30	36	41.93	56.5	41.90	41.85	-20.5	18,782	-0.11%
2020/06/29	12	41.90	20	41.87	41.90	-8	18,456	-0.04%
2020/06/24	6	42.26	8	42.26	42.20	-2	18,341	-0.01%
2020/06/23	11	42.25	4	42.25	42.30	7	18,481	0.04%
2020/06/22	30	42.10	1	42.10	42.10	29	18,405	0.16%
2020/06/19	6	42.07	12	42.10	42.10	-6	18,574	-0.03%
2020/06/18	0	0.00	10	42.17	42.15	-10	18,626	-0.05%
2020/06/17	11	42.05	16	41.89	42.20	-5	18,642	-0.03%
2020/06/16	11	41.94	38	41.66	41.90	-27	19,027	-0.14%
2020/06/15	87	40.91	24.2	41.15	40.90	62.8	19,490	0.32%
2020/06/12	34	40.60	3	40.58	40.70	31	19,726	0.16%
2020/06/11	25	41.87	28	41.72	41.00	-3	20,145	-0.01%
2020/06/10	3	42.28	44	42.26	42.35	-41	20,108	-0.20%
2020/06/09	10	41.99	34	41.99	42.00	-24	20,714	-0.12%
2020/06/08	18	41.81	11	41.91	41.90	7	21,246	0.03%
2020/06/05	3	41.35	18	41.49	41.60	-15	21,311	-0.07%
2020/06/04	1	41.45	16	41.48	41.55	-15	21,536	-0.07%
2020/06/03	16	41.08	32	40.97	41.40	-16	21,897	-0.07%
2020/06/02	7	40.41	11	40.38	40.35	-4	21,748	-0.02%
2020/06/01	27	40.26	11	40.29	40.25	16	21,626	0.07%
2020/05/29	1	39.50	4	39.90	40.05	-3	21,638	-0.01%
2020/05/28	14	39.91	51	39.92	39.50	-37	21,492	-0.17%
2020/05/27	4	40.03	38	40.12	40.15	-34	21,928	-0.16%
2020/05/26	9	39.87	59	39.92	39.90	-50	22,372	-0.22%
2020/05/25	5	39.18	0	0.00	39.15	5	22,190	0.02%
2020/05/22	14	39.45	1	39.20	39.25	13	22,264	0.06%
2020/05/21	16.7	39.89	8	39.84	39.95	8.7	22,347	0.04%
2020/05/20	6	39.67	2	39.65	39.65	4	22,296	0.02%
2020/05/19	1	39.30	6	39.43	39.45	-5	22,238	-0.02%
2020/05/18	5	39.05	3	39.00	39.00	2	22,156	0.01%
2020/05/15	13	39.19	7	39.13	39.05	6	22,160	0.03%
2020/05/14	15	39.24	5.4	39.19	39.15	9.6	22,118	0.04%
2020/05/13	17	39.42	0	0.00	39.55	17	22,045	0.08%
2020/05/12	33	39.49	7	39.51	39.60	26	22,039	0.12%
2020/05/11	1	39.75	4	39.75	39.60	-3	22,106	-0.01%
2020/05/08	8	39.24	1	39.40	39.25	7	22,176	0.03%
2020/05/07	9	38.99	2	39.00	38.85	7	22,167	0.03%
2020/05/06	1.8	38.90	32	38.90	38.80	-30.2	22,195	-0.14%
2020/05/05	7	38.99	3	39.17	38.90	4	22,223	0.02%
2020/05/04	30	38.91	5	38.80	38.80	25	22,279	0.11%
2020/04/30	16	39.42	37	39.71	39.90	-21	22,046	-0.10%
2020/04/29	3	38.68	31	38.69	38.45	-28	21,797	-0.13%
2020/04/28	4	38.10	0	0.00	38.00	4	21,841	0.02%
2020/04/27	9	37.64	17	37.76	38.00	-8	22,663	-0.04%
2020/04/24	2	37.05	6	37.08	37.05	-4	22,655	-0.02%
2020/04/23	2	37.25	8	37.55	37.25	-6	22,786	-0.03%
2020/04/22	26	36.88	1	37.15	37.20	25	22,804	0.11%
2020/04/21	26	37.18	1	37.75	37.00	25	22,784	0.11%
2020/04/20	9	38.04	9	38.18	38.00	0	22,772	0.00%
2020/04/17	10.8	38.26	15	38.37	38.20	-4.2	23,025	-0.02%
2020/04/16	7	37.66	15	37.65	37.80	-8	22,915	-0.03%
2020/04/15	21	38.19	15	38.21	38.30	6	22,791	0.03%
2020/04/14	7	37.56	15.1	37.71	38.00	-8.1	22,766	-0.04%
2020/04/13	10.1	37.46	25	37.60	37.40	-14.9	22,579	-0.07%
2020/04/10	23.2	37.10	52.4	37.24	37.80	-29.2	22,597	-0.13%
2020/04/09	17	36.16	11	36.18	36.20	6	22,305	0.03%
2020/04/08	6	35.89	20	35.68	35.75	-14	22,189	-0.06%
2020/04/07	10	35.09	26	35.45	35.35	-16	21,984	-0.07%
2020/04/06	20	35.09	105	35.29	35.05	-85	21,787	-0.39%	大賣/
2020/04/01	9	35.29	5	35.55	35.25	4	21,471	0.02%
2020/03/31	15.1	35.48	4.2	35.99	35.30	10.9	21,392	0.05%
2020/03/30	5	35.41	2	35.53	35.80	3	21,116	0.01%
2020/03/27	0	0.00	12	35.83	35.80	-12	20,967	-0.06%
2020/03/26	9	35.28	2	35.23	35.25	7	20,711	0.03%
2020/03/25	37	35.50	4	35.60	35.30	33	20,728	0.16%
2020/03/24	12	34.91	18	35.12	34.65	-6	20,552	-0.03%
2020/03/23	10.1	34.38	24	34.20	34.15	-13.9	20,477	-0.07%
2020/03/20	24	35.18	12.3	35.27	35.10	11.7	20,413	0.06%
2020/03/19	14	33.96	31	33.96	34.00	-17	19,997	-0.09%
2020/03/18	17.1	34.83	1	35.05	34.65	16.1	19,782	0.08%
2020/03/17	49.7	35.06	11	35.09	35.00	38.7	19,559	0.20%
2020/03/16	39	36.01	25	35.99	35.80	14	19,289	0.07%
2020/03/13	53	35.80	35	36.10	37.00	18	18,926	0.10%
2020/03/12	43	37.82	24	37.70	37.50	19	18,171	0.10%
2020/03/11	52	38.96	4	38.91	38.60	48	17,595	0.27%
2020/03/10	7	38.92	4	38.98	39.00	3	17,509	0.02%
2020/03/09	30.1	38.64	1	38.95	38.55	29.1	17,666	0.16%
2020/03/06	32	39.53	0	0.00	39.50	32	16,962	0.19%
2020/03/05	1	40.15	15.1	40.12	40.15	-14.1	16,604	-0.09%
2020/03/04	5	39.77	12.4	39.73	39.75	-7.4	16,734	-0.04%
2020/03/03	12	39.92	8	39.94	39.80	4	16,625	0.02%
2020/03/02	46	39.46	3	39.87	39.50	43	16,401	0.26%
2020/02/27	21.9	40.12	10	40.33	40.05	11.9	16,358	0.07%
2020/02/26	12	40.41	0.4	40.85	40.65	11.6	15,944	0.07%
2020/02/25	25	40.72	0	0.00	40.70	25	15,823	0.16%
2020/02/24	13	40.87	0	0.00	40.85	13	15,822	0.08%
2020/02/21	5	41.33	0	0.00	41.30	5	15,705	0.03%
2020/02/20	0	0.00	5	41.75	41.60	-5	15,756	-0.03%
2020/02/19	0	0.00	3.1	41.36	41.75	-3.1	15,831	-0.02%
2020/02/18	3	41.23	0.2	41.50	41.50	2.8	15,879	0.02%
2020/02/17	4	41.39	15	41.40	41.40	-11	15,918	-0.07%
2020/02/14	8	41.53	5.2	41.55	41.65	2.8	15,980	0.02%
2020/02/13	2	41.60	3.3	41.61	41.60	-1.3	16,248	-0.01%
2020/02/12	1	42.05	4.3	41.93	41.80	-3.3	16,482	-0.02%
2020/02/11	59	41.72	2.1	41.65	41.65	56.9	16,604	0.34%
2020/02/10	2	40.78	5	40.93	40.90	-3	17,085	-0.02%
2020/02/07	2	41.03	5	41.00	41.05	-3	18,245	-0.02%
2020/02/06	7	41.24	22	41.30	41.50	-15	18,469	-0.08%
2020/02/05	8	40.71	8	40.87	40.95	0	18,523	0.00%
2020/02/04	6	40.28	10.7	40.64	40.70	-4.7	18,629	-0.03%
2020/02/03	20	39.98	0	0.00	40.20	20	18,821	0.11%
2020/01/31	18	40.87	8	40.58	40.65	10	18,706	0.05%
2020/01/30	45.5	41.02	47	41.62	40.60	-1.6	18,516	-0.01%
2020/01/20	401	43.05	7.4	43.11	43.10	393.6	17,715	2.22%	大買/鉅額交易
2020/01/17	0	0.00	6	42.98	43.10	-6	17,677	-0.03%
2020/01/16	8.7	42.81	25.2	42.80	42.95	-16.5	17,637	-0.09%
2020/01/15	0	0.00	3.1	42.85	42.90	-3.1	17,693	-0.02%
2020/01/14	10	42.98	2	42.85	42.85	8	17,768	0.05%
2020/01/13	14	42.66	9	42.83	42.85	5	17,602	0.03%
2020/01/10	1	42.00	0	0.00	42.05	1	17,528	0.01%
2020/01/09	6	41.95	2	41.95	42.00	4	17,525	0.02%
2020/01/08	21	41.85	7	41.86	41.80	14	17,684	0.08%
2020/01/07	0	0.00	40	42.15	42.20	-40	17,626	-0.23%
2020/01/06	33	42.36	18	42.31	42.25	15	17,702	0.08%
2020/01/03	10	42.60	8	42.77	42.80	2	17,577	0.01%
2020/01/02	101	42.55	3	42.68	42.55	98	17,567	0.56%	大買/
2019/12/31	1	42.65	36	42.57	42.55	-35	17,551	-0.20%
2019/12/30	9.4	42.58	6	42.66	42.70	3.4	17,595	0.02%
2019/12/27	10	42.70	8	42.67	42.70	2	17,644	0.01%
2019/12/26	2	42.60	17	42.63	42.65	-15	17,649	-0.08%
2019/12/25	14	42.64	0	0.00	42.60	14	17,752	0.08%
2019/12/24	21	42.70	0	0.00	42.65	21	17,858	0.12%
2019/12/23	15	42.68	8	42.65	42.80	7	17,963	0.04%
2019/12/20	10	42.73	32.1	42.64	42.80	-22.1	17,985	-0.12%
2019/12/19	6.5	42.78	8	42.63	42.70	-1.5	17,911	-0.01%
2019/12/18	3.7	42.86	16	42.80	43.00	-12.3	17,810	-0.07%
2019/12/17	7	42.78	2.3	42.83	42.95	4.7	17,822	0.03%
2019/12/16	1	42.95	38	42.99	42.90	-37	17,741	-0.21%
2019/12/13	18	42.76	38.3	42.80	42.90	-20.3	17,562	-0.12%
2019/12/12	6	42.42	13.1	42.47	42.45	-7.1	17,156	-0.04%
2019/12/11	9.2	42.15	15.2	42.28	42.40	-6	16,948	-0.04%
2019/12/10	13.3	41.60	11.3	41.54	41.70	2	16,686	0.01%
2019/12/09	3.5	41.31	10	41.28	41.30	-6.5	16,725	-0.04%
2019/12/06	7.5	41.25	21	41.24	41.25	-13.5	16,803	-0.08%
2019/12/05	34	41.46	8.3	41.50	41.50	25.7	16,719	0.15%
2019/12/04	144	41.29	42.1	41.32	41.30	101.9	16,638	0.61%	大買/鉅額交易
2019/12/03	1	41.70	2	41.93	41.75	-1	16,293	-0.01%
2019/12/02	11	41.74	0	0.00	41.65	11	16,325	0.07%
2019/11/29	115	41.81	1	41.90	41.70	114	16,305	0.70%	大買/鉅額交易
2019/11/28	3	42.45	11	42.41	42.35	-8	16,108	-0.05%
2019/11/27	4	42.20	14	42.23	42.30	-10	16,237	-0.06%
2019/11/26	39	42.40	14	42.40	42.00	25	16,257	0.15%
2019/11/25	19	42.50	9.1	42.43	42.50	10	15,681	0.06%
2019/11/22	4	42.25	1	42.40	42.40	3	15,745	0.02%
2019/11/21	7.3	41.98	213	42.09	42.05	-205.7	15,785	-1.30%	大賣/鉅額交易
2019/11/20	38	42.37	21	42.29	42.30	17	15,725	0.11%
2019/11/19	4	42.55	4	42.68	42.70	0	15,676	0.00%
2019/11/18	13.2	42.70	19	42.73	42.75	-5.8	15,622	-0.04%
2019/11/15	225	42.50	1	42.55	42.55	224	15,615	1.43%	大買/鉅額交易
2019/11/14	10	42.11	10	42.15	42.15	0	15,650	0.00%
2019/11/13	23.5	42.55	0	0.00	42.35	23.5	16,314	0.14%
2019/11/12	25	42.86	13	42.87	42.80	12	16,422	0.07%
2019/11/11	8	42.38	15	42.50	42.25	-7	16,218	-0.04%
2019/11/08	33.4	42.73	2	42.60	42.70	31.4	16,126	0.19%
2019/11/07	9	42.99	28	43.18	42.90	-19	15,987	-0.12%
2019/11/06	38.5	42.47	171	42.65	43.00	-132.5	15,346	-0.86%	大賣/鉅額交易
2019/11/05	79.2	41.25	39	41.31	41.45	40.2	14,376	0.28%
2019/11/04	19	40.56	35	40.60	40.95	-16	14,252	-0.11%
2019/11/01	51.3	40.23	18.9	40.33	40.10	32.4	14,271	0.23%
2019/10/31	32	40.61	10	40.70	40.30	22	14,303	0.15%
2019/10/30	6.1	40.99	5.3	40.95	40.85	0.8	14,093	0.01%
2019/10/29	1	41.15	32	41.15	41.15	-31	14,014	-0.22%
2019/10/28	95	41.01	3	41.15	41.00	92	13,915	0.66%
2019/10/25	12	41.05	0	0.00	41.00	12	13,828	0.09%
2019/10/24	12	41.12	5	41.00	41.15	7	13,751	0.05%
2019/10/23	154	41.05	12	41.02	40.95	142	13,685	1.04%	大買/鉅額交易
2019/10/22	21	41.37	9	41.48	41.50	12	13,627	0.09%
2019/10/18	3	41.18	13	41.17	41.30	-10	13,581	-0.07%
2019/10/17	0	0.00	2	41.10	41.30	-2	13,439	-0.01%
2019/10/16	5	40.65	14	40.98	41.10	-9	13,435	-0.07%
2019/10/15	34	40.64	5	40.70	40.55	29	13,414	0.22%
2019/10/14	12	40.70	14.6	40.73	40.65	-2.6	13,459	-0.02%
2019/10/09	12	40.59	1	40.65	40.55	11	13,440	0.08%
2019/10/08	8	40.68	17	40.61	40.50	-9	13,540	-0.07%
2019/10/07	2	40.43	2	40.50	40.40	0	13,502	0.00%
2019/10/04	14.1	40.41	2	40.55	40.60	12.1	13,625	0.09%
2019/10/03	25	40.37	9	40.43	40.30	16	13,615	0.12%
2019/10/02	100	40.98	0	0.00	40.90	100	13,633	0.73%
2019/10/01	1	41.05	16	41.23	41.25	-15	13,634	-0.11%
2019/09/27	9	41.06	10	41.05	40.90	-1	13,616	-0.01%
2019/09/26	17	41.43	2	41.63	41.20	15	13,673	0.11%
2019/09/25	17	41.33	12	41.44	41.45	5	13,724	0.04%
2019/09/24	0	0.00	6.4	41.28	41.60	-6.4	14,042	-0.05%
2019/09/23	4	41.21	0	0.00	41.15	4	14,358	0.03%
2019/09/20	4	41.50	14	41.56	41.55	-10	14,704	-0.07%
2019/09/19	1	41.70	6	41.83	41.85	-5	14,570	-0.03%
2019/09/18	16	41.63	12.9	41.67	41.75	3.1	14,537	0.02%
2019/09/17	1	41.50	103	41.55	41.65	-102	14,537	-0.70%	大賣/鉅額交易
2019/09/16	0	0.00	8	41.61	41.55	-8	14,558	-0.05%
2019/09/12	0	0.00	30	41.54	41.50	-30	14,586	-0.21%
2019/09/11	13	41.34	12.3	41.44	41.40	0.7	14,658	0.00%
2019/09/10	1	41.35	41	41.34	41.40	-40	14,594	-0.27%
2019/09/09	0	0.00	6	40.96	40.95	-6	14,497	-0.04%
2019/09/06	13	40.55	2	40.60	40.80	11	14,462	0.08%
2019/09/05	4	40.39	20	40.27	40.50	-16	14,418	-0.11%
2019/09/04	10.2	39.90	1	40.00	39.95	9.2	14,295	0.06%
2019/09/03	1.5	39.87	11	40.02	39.80	-9.5	14,539	-0.07%
2019/09/02	10	40.01	2.3	40.00	39.95	7.7	14,675	0.05%
2019/08/30	121	39.87	11	40.00	40.15	110	14,765	0.74%	大買/鉅額交易
2019/08/29	3	39.53	0	0.00	39.50	3	14,673	0.02%
2019/08/28	112	39.91	12	39.86	39.95	100	14,763	0.68%	大買/
2019/08/27	2	39.70	40	39.65	39.75	-38	14,766	-0.26%
2019/08/26	7	39.47	12	39.50	39.50	-5	14,823	-0.03%
2019/08/23	13.2	39.76	0	0.00	39.85	13.2	14,870	0.09%
2019/08/22	6	39.50	0	0.00	39.45	6	14,954	0.04%
2019/08/21	5	39.71	0	0.00	39.50	5	16,263	0.03%
2019/08/20	14	39.81	0	0.00	39.70	14	16,260	0.09%
2019/08/19	1	39.80	38.1	39.90	40.00	-37.1	16,339	-0.23%
2019/08/16	72	39.09	35	39.48	39.55	37	16,312	0.23%
2019/08/15	20	39.39	1	39.35	39.35	19	15,763	0.12%
2019/08/14	61	39.98	0	0.00	39.75	61	15,935	0.38%
2019/08/13	18	39.92	7	39.95	39.80	11	16,024	0.07%
2019/08/12	3	40.10	0	0.00	40.00	3	16,218	0.02%
2019/08/08	6	40.09	4	39.98	39.95	2	16,545	0.01%
2019/08/07	11	39.71	3	39.78	39.80	8	16,841	0.05%
2019/08/06	25	39.71	6	39.37	39.90	19	17,733	0.11%
2019/08/05	5.2	39.99	0	0.00	39.95	5.2	18,089	0.03%
2019/08/02	30	40.09	8	40.06	40.10	22	18,151	0.12%
2019/08/01	12	40.53	6	40.54	40.50	6	18,301	0.03%
2019/07/31	9	40.88	0	0.00	40.80	9	18,319	0.05%
2019/07/30	7	41.26	6	41.12	41.10	1	18,294	0.01%
2019/07/29	18	41.17	3	41.25	41.20	15	18,573	0.08%
2019/07/26	14	41.15	2	41.15	41.15	12	18,848	0.06%
2019/07/25	13	41.20	2	41.25	41.20	11	19,265	0.06%
2019/07/24	9	41.24	1	41.35	41.15	8	19,348	0.04%
2019/07/23	14	41.27	1	41.30	41.20	13	19,390	0.07%
2019/07/22	2.1	41.12	3	41.28	41.40	-0.9	19,369	0.00%
2019/07/19	10	41.25	1	41.30	41.05	9	19,374	0.05%
2019/07/18	19.5	41.15	10	41.19	41.10	9.5	19,312	0.05%
2019/07/17	14	41.36	4	41.45	41.30	10	19,217	0.05%
2019/07/16	1	41.55	8	41.61	41.55	-7	18,975	-0.04%
2019/07/15	4	41.64	1	41.65	41.65	3	18,852	0.02%
2019/07/12	8	41.70	0	0.00	41.60	8	18,882	0.04%
2019/07/11	7	42.12	2	41.98	41.95	5	18,952	0.03%
2019/07/10	17	42.12	2	42.25	42.20	15	19,114	0.08%
2019/07/09	2	41.83	0	0.00	41.85	2	19,150	0.01%
2019/07/08	15	41.93	5	41.85	41.95	10	19,251	0.05%
2019/07/05	26	42.35	0	0.00	42.35	26	19,420	0.13%
2019/07/04	16	42.48	5	42.56	42.50	11	19,631	0.06%
2019/07/03	12	42.29	11.2	42.39	42.25	0.8	19,901	0.00%
2019/07/02	7	42.71	10	42.64	42.65	-3	20,241	-0.01%
2019/07/01	11	42.07	34	42.26	42.70	-23	20,202	-0.11%
2019/06/28	15	43.19	8	43.21	43.00	7	19,887	0.04%
2019/06/27	2	43.10	12	43.01	43.20	-10	19,625	-0.05%
2019/06/26	5	42.79	0	0.00	42.75	5	19,534	0.03%
2019/06/25	14	42.54	0	0.00	42.60	14	19,924	0.07%
2019/06/24	10	42.23	0	0.00	42.55	10	20,254	0.05%
2019/06/21	7	42.36	0	0.00	42.30	7	20,370	0.03%
2019/06/20	10	42.35	22	42.45	42.55	-12	20,422	-0.06%
2019/06/19	0	0.00	11	42.48	42.55	-11	20,644	-0.05%
2019/06/18	1	42.10	28.6	42.05	42.20	-27.6	20,557	-0.13%
2019/06/17	1	41.85	2	41.75	41.65	-1	20,707	0.00%
2019/06/14	9	41.39	6	41.45	41.30	3	21,035	0.01%
2019/06/13	4	41.45	0	0.00	41.65	4	21,109	0.02%
2019/06/12	4	41.91	3	41.88	41.90	1	21,261	0.00%
2019/06/11	24	41.81	27	41.83	42.10	-3	21,226	-0.01%
2019/06/10	7	41.31	3	41.40	41.35	4	20,962	0.02%
2019/06/06	11	40.79	1	40.75	40.75	10	20,938	0.05%
2019/06/05	5	41.45	0	0.00	41.10	5	20,946	0.02%
2019/06/04	6	41.43	2	41.65	41.45	4	20,924	0.02%
2019/06/03	8	40.99	8	40.73	41.05	0	20,926	0.00%
2019/05/31	5	40.82	6	40.85	40.80	-1	20,935	0.00%
2019/05/30	3	40.48	10	40.47	40.50	-7	20,823	-0.03%
2019/05/29	4	40.36	0	40.50	40.30	4	21,156	0.02%
2019/05/28	5	40.50	5	40.70	40.35	0	21,292	0.00%
2019/05/27	13	40.85	12.1	40.94	40.75	0.9	20,084	0.00%
2019/05/24	8	40.74	12	41.05	40.60	-4	20,117	-0.02%
2019/05/23	3	41.03	8	40.98	41.00	-5	20,017	-0.02%
2019/05/22	17	41.11	2	41.10	41.15	15	20,047	0.07%
2019/05/21	8	41.26	12	41.12	41.50	-4	20,045	-0.02%
2019/05/20	5	40.31	0	0.00	40.20	5	19,732	0.03%
2019/05/17	8	40.12	15	40.34	40.00	-7	19,779	-0.04%
2019/05/16	120	40.22	8	40.31	40.00	112	19,523	0.57%	大買/鉅額交易
2019/05/15	17	41.19	19	40.96	40.95	-2	19,277	-0.01%
2019/05/14	112.6	40.43	7	40.45	40.45	105.6	19,168	0.55%	大買/鉅額交易
2019/05/13	140	42.57	7	42.03	41.95	133	18,279	0.73%	大買/鉅額交易
2019/05/10	28	43.47	7	43.20	43.20	21	17,969	0.12%
2019/05/09	84	43.68	0	0.00	43.50	84	18,064	0.46%
2019/05/08	21	44.05	7	44.05	44.05	14	17,820	0.08%
2019/05/07	158	44.50	0	0.00	44.35	158	17,976	0.88%	大買/鉅額交易
2019/05/06	38	44.46	18	44.55	44.50	20	18,096	0.11%
2019/05/03	0	0.00	12	45.47	45.45	-12	17,979	-0.07%
2019/05/02	3	44.85	16.4	44.94	45.65	-13.4	17,838	-0.08%
2019/04/30	0	0.00	11	44.70	44.70	-11	17,602	-0.06%
2019/04/29	36	44.65	20	44.64	44.60	16	17,665	0.09%
2019/04/26	25	44.44	3.1	44.40	44.50	21.9	17,852	0.12%
2019/04/25	13	44.42	13	44.54	44.35	0	18,088	0.00%
2019/04/24	3	44.33	0	0.00	44.30	3	18,414	0.02%
2019/04/23	0.5	44.40	1	44.30	44.35	-0.5	18,909	0.00%
2019/04/22	3	44.42	0	0.00	44.35	3	19,135	0.02%
2019/04/19	2	44.35	13.1	44.36	44.35	-11.1	19,298	-0.06%
2019/04/18	7	44.07	101	44.11	44.20	-94	19,368	-0.49%	大賣/
2019/04/17	11	44.14	4	44.13	44.10	7	19,526	0.04%
2019/04/16	87	44.03	8	44.05	44.10	79	19,348	0.41%
2019/04/15	67	44.24	0	0.00	44.15	67	19,302	0.35%
2019/04/12	7	44.19	0	0.00	44.10	7	19,307	0.04%
2019/04/11	28	44.34	2	44.50	44.15	26	19,349	0.13%
2019/04/10	23	44.22	3	44.15	44.20	20	19,157	0.10%
2019/04/09	239	44.29	20	44.35	44.30	219	18,921	1.16%	大買/鉅額交易
2019/04/08	132	44.34	2	44.38	44.30	130	18,599	0.70%	大買/鉅額交易
2019/04/03	6	44.83	1.1	44.94	44.80	4.9	18,081	0.03%
2019/04/02	8	44.83	1	45.05	44.80	7	18,020	0.04%
2019/04/01	17	44.77	3	44.82	44.50	14	18,047	0.08%
2019/03/29	4	44.45	0	0.00	44.95	4	17,832	0.02%
2019/03/28	83	44.10	24	44.07	44.00	59	17,709	0.33%
2019/03/27	19	44.62	2	44.60	44.50	17	17,366	0.10%
2019/03/26	4	45.31	0	0.00	45.25	4	17,108	0.02%
2019/03/25	17	45.41	4	45.45	45.40	13	17,067	0.08%
2019/03/22	13	46.18	2	46.50	46.20	11	16,893	0.07%
2019/03/21	7	46.72	4	46.68	46.75	3	16,784	0.02%
2019/03/20	36	46.92	21	46.90	46.95	15	16,780	0.09%
2019/03/19	10	46.47	27	46.54	46.65	-17	16,896	-0.10%
2019/03/18	4	45.56	20	45.68	45.80	-16	16,574	-0.10%
2019/03/15	2	45.30	4	45.39	45.45	-2	16,518	-0.01%
2019/03/14	1	45.20	0	0.00	45.10	1	16,273	0.01%
2019/03/13	1	45.05	2	45.15	45.15	-1	16,385	-0.01%
2019/03/12	6	45.08	0	0.00	45.00	6	16,479	0.04%
2019/03/11	3	44.40	0	0.00	44.40	3	16,510	0.02%
2019/03/08	3	44.52	1	44.50	44.45	2	16,503	0.01%
2019/03/07	10	44.67	0	0.00	44.65	10	16,730	0.06%
2019/03/06	4	44.88	4	44.93	44.95	0	16,792	0.00%
2019/03/05	52	44.93	0	0.00	44.60	52	17,051	0.30%
2019/03/04	13	44.52	3	44.88	44.90	10	17,057	0.06%
2019/02/27	3	45.22	0	0.00	45.30	3	16,897	0.02%
2019/02/26	5.5	45.55	0	0.00	45.50	5.5	16,689	0.03%
2019/02/25	14	45.45	1.2	45.56	45.55	12.9	16,530	0.08%
2019/02/22	3	45.25	2	45.25	45.40	1	16,537	0.01%
2019/02/21	8	45.09	3	45.28	45.40	5	16,449	0.03%
2019/02/20	3	45.00	8	45.01	45.15	-5	16,347	-0.03%
2019/02/19	0	0.00	2	44.65	44.60	-2	16,200	-0.01%
2019/02/18	31.4	44.59	3	44.45	44.40	28.4	16,200	0.18%
2019/02/15	21	44.45	0	0.00	44.20	21	15,981	0.13%
2019/02/14	9	44.54	0	0.00	44.55	9	15,903	0.06%
2019/02/13	3.5	44.11	3	44.07	44.30	0.5	15,657	0.00%
2019/02/12	7	43.99	14	44.00	43.90	-7	15,578	-0.04%
2019/02/11	14	43.65	9	43.88	43.55	5	15,524	0.03%
2019/01/30	19	43.67	20	43.60	43.60	-1	15,374	-0.01%
2019/01/29	15	43.72	3	43.75	43.90	12	15,060	0.08%
2019/01/28	9	43.52	0	0.00	43.80	9	14,887	0.06%
2019/01/25	5	43.56	0	0.00	43.50	5	14,644	0.03%
2019/01/24	96	43.62	0	0.00	43.55	96	14,477	0.66%
2019/01/23	31	43.80	1	44.00	43.75	30	14,456	0.21%
2019/01/22	31	44.05	26	44.12	44.20	5	14,399	0.03%
2019/01/21	18	43.75	0	0.00	43.80	18	14,376	0.13%
2019/01/18	3	43.47	1	43.45	43.50	2	14,615	0.01%
2019/01/17	13	43.88	3	43.82	43.80	10	14,497	0.07%
2019/01/16	59	43.42	2	43.53	43.60	57	14,322	0.40%
2019/01/15	39	44.05	3	44.07	43.75	36	14,030	0.26%
2019/01/14	17	44.54	10	44.45	44.40	7	13,493	0.05%
2019/01/11	50	45.54	41	45.87	45.55	9	13,412	0.07%
2019/01/10	1	45.90	0	0.00	45.85	1	13,374	0.01%
2019/01/09	23	45.93	32.6	45.83	45.95	-9.6	13,385	-0.07%
2019/01/08	7	45.19	6	45.11	45.15	1	13,203	0.01%
2019/01/07	18	45.31	3	45.32	45.20	15	13,425	0.11%
2019/01/04	9	44.65	0	0.00	44.55	9	13,467	0.07%
2019/01/03	36	45.20	0	0.00	45.15	36	13,852	0.26%
2019/01/02	4	45.90	5	46.10	45.90	-1	13,837	-0.01%
2018/12/28	8	46.84	2	46.75	47.00	6	13,810	0.04%
2018/12/27	9	46.54	1	46.60	46.70	8	14,054	0.06%
2018/12/26	6	46.25	16	46.22	46.00	-10	14,215	-0.07%
2018/12/25	12	46.00	0	0.00	46.00	12	14,341	0.08%
2018/12/24	9	46.34	2	46.25	46.50	7	14,365	0.05%
2018/12/21	3	46.87	10	46.90	46.95	-7	14,474	-0.05%
2018/12/20	3	47.20	2	47.13	47.00	1	14,426	0.01%
2018/12/19	3	46.97	3	47.05	47.25	0	14,318	0.00%
2018/12/18	8	47.22	2	47.38	47.20	6	14,270	0.04%
2018/12/17	2	47.83	30	47.66	47.70	-28	14,372	-0.19%
2018/12/14	19	47.65	16	47.58	47.55	3	14,530	0.02%
2018/12/13	2	48.00	2	47.88	48.25	0	14,376	0.00%
2018/12/12	46	47.41	1	47.95	47.50	45	14,310	0.31%
2018/12/11	1	47.55	0	0.00	47.60	1	13,953	0.01%
2018/12/10	5	47.55	1	47.50	47.60	4	13,959	0.03%
2018/12/07	3	48.23	1	48.15	48.15	2	13,964	0.01%
2018/12/06	1	48.25	5	48.10	48.25	-4	14,017	-0.03%
2018/12/05	5	48.36	0	0.00	48.40	5	14,099	0.04%
2018/12/04	0	0.00	3	48.70	48.95	-3	14,067	-0.02%
2018/12/03	16	49.12	0	0.00	49.10	16	13,952	0.11%
2018/11/30	7	48.65	0	0.00	48.55	7	13,946	0.05%
2018/11/29	11	49.03	10	48.83	48.55	1	13,686	0.01%
2018/11/28	29	48.83	22	48.70	48.80	7	13,485	0.05%
2018/11/27	3	49.08	0	0.00	49.05	3	13,178	0.02%
2018/11/26	35	49.74	5	49.55	49.55	30	13,145	0.23%
2018/11/23	5	49.98	0	0.00	49.95	5	12,886	0.04%
2018/11/22	0	0.00	2	50.40	50.40	-2	12,878	-0.02%
2018/11/21	3	50.00	0	0.00	50.20	3	12,886	0.02%
2018/11/20	33	50.39	0	0.00	50.20	33	12,820	0.26%
2018/11/19	0	0.00	10	50.90	51.00	-10	12,871	-0.08%
2018/11/16	1	50.60	0	0.00	50.70	1	12,855	0.01%
2018/11/15	3	50.37	15	50.71	50.80	-12	12,870	-0.09%
2018/11/13	8	49.68	0	0.00	50.20	8	13,066	0.06%
2018/11/12	1	50.80	0	0.00	50.80	1	13,061	0.01%
2018/11/09	1	51.00	13	50.70	51.00	-12	13,173	-0.09%
2018/11/08	2	50.90	15	50.72	50.90	-13	13,006	-0.10%
2018/11/07	9	50.10	6	49.90	50.10	3	12,859	0.02%
2018/11/06	1	49.50	2	49.55	49.40	-1	12,829	-0.01%
2018/11/05	2	49.00	0	0.00	49.60	2	12,791	0.02%
2018/11/01	6	48.75	0	0.00	48.75	6	12,752	0.05%
2018/10/31	3	48.43	1	48.45	49.00	2	12,645	0.02%
2018/10/30	0.4	48.35	2	48.15	48.35	-1.6	12,477	-0.01%
2018/10/29	3	47.10	5	47.15	47.50	-2	12,456	-0.02%
2018/10/26	15	47.90	0	0.00	47.40	15	12,309	0.12%
2018/10/25	7	48.74	1	48.80	48.70	6	11,924	0.05%
2018/10/24	4	49.11	60	49.18	49.75	-56	11,850	-0.47%
2018/10/23	7	49.40	5	49.60	49.30	2	11,784	0.02%
2018/10/22	1	50.20	0	0.00	50.30	1	11,644	0.01%
2018/10/19	0	0.00	95	50.11	50.30	-95	11,770	-0.81%
2018/10/18	1	50.00	2	49.93	50.00	-1	11,657	-0.01%
2018/10/17	7	50.16	6	50.28	50.00	1	11,627	0.01%
2018/10/16	2	50.00	0	0.00	50.40	2	11,549	0.02%
2018/10/15	4	50.01	0	0.00	50.00	4	11,464	0.03%
2018/10/12	20	49.88	8.2	49.84	50.60	11.8	11,252	0.10%
2018/10/11	22	50.38	0	0.00	50.10	22	11,086	0.20%
2018/10/09	0	0.00	6	52.78	52.40	-6	10,544	-0.06%
2018/10/08	0	0.00	1	51.70	51.90	-1	10,391	-0.01%
2018/10/05	2	51.06	21	51.12	51.20	-19	10,408	-0.18%
2018/10/04	4	51.80	61	51.70	51.70	-57	10,304	-0.55%
2018/10/03	11	52.19	0	0.00	52.20	11	10,291	0.11%
2018/10/01	1	52.90	5	52.94	52.90	-4	10,328	-0.04%
2018/09/28	5	53.00	0	0.00	52.50	5	10,506	0.05%
2018/09/25	0	0.00	16	52.81	52.80	-16	10,913	-0.15%
2018/09/21	0.1	52.60	8	52.80	52.90	-7.9	10,960	-0.07%
2018/09/20	5.2	52.19	7	51.99	52.20	-1.8	10,889	-0.02%
2018/09/19	0	0.00	1	51.50	51.40	-1	10,842	-0.01%
2018/09/14	1	51.10	0	0.00	51.20	1	11,480	0.01%
2018/09/13	14	50.51	0	0.00	50.50	14	11,666	0.12%
2018/09/12	10	50.70	0	0.00	50.50	10	11,881	0.08%
2018/09/11	202	50.30	0	0.00	50.50	202	12,101	1.67%	大買/鉅額交易
2018/09/10	6	50.83	0	0.00	50.90	6	12,298	0.05%
2018/09/07	10	51.30	0	0.00	51.20	10	12,596	0.08%
2018/09/06	2	51.30	0	0.00	51.50	2	12,810	0.02%
2018/09/05	5	51.86	0	0.00	51.80	5	12,909	0.04%
2018/09/03	11	52.10	0	0.00	52.00	11	13,115	0.08%
2018/08/31	2	52.10	0	0.00	52.60	2	13,234	0.02%
2018/08/30	0	0.00	1	52.30	52.20	-1	13,321	-0.01%
2018/08/29	0	0.00	2	52.50	52.60	-2	13,436	-0.01%
2018/08/28	2	52.70	6	52.77	52.70	-4	13,479	-0.03%
2018/08/27	1	52.80	0	0.00	52.80	1	13,544	0.01%
2018/08/24	1	52.60	12	52.57	52.80	-11	13,597	-0.08%
2018/08/23	0	0.00	3	52.40	52.50	-3	13,990	-0.02%
2018/08/21	5	51.70	3	51.87	51.90	2	14,272	0.01%
2018/08/20	2	51.60	1	51.80	51.30	1	14,242	0.01%
2018/08/17	1	51.80	0	0.00	51.80	1	14,160	0.01%
2018/08/16	2	51.50	15	51.30	51.50	-13	14,206	-0.09%
2018/08/15	1	51.80	0	0.00	51.90	1	14,205	0.01%
2018/08/14	0	0.00	0.2	52.00	52.20	-0.2	14,272	0.00%
2018/08/13	8	52.13	1.7	52.35	52.00	6.3	14,288	0.04%
2018/08/10	1	52.70	6.4	53.01	53.00	-5.4	14,353	-0.04%
2018/08/09	2	52.70	15.2	52.90	52.70	-13.2	14,473	-0.09%
2018/08/08	5	53.00	3	53.03	53.00	2	14,644	0.01%
2018/08/07	2	52.65	5.8	52.50	52.50	-3.8	14,831	-0.03%
2018/08/06	2	52.60	0	0.00	53.00	2	14,992	0.01%
2018/08/03	5	52.60	3	52.70	52.80	2	15,364	0.01%
2018/08/02	3	52.10	0	0.00	52.00	3	15,476	0.02%
2018/08/01	3	52.50	2	52.70	52.50	1	15,569	0.01%
2018/07/31	0	0.00	2	52.70	52.70	-2	15,740	-0.01%
2018/07/30	10	52.20	0	0.00	52.20	10	15,752	0.06%
2018/07/26	11	51.83	0	0.00	52.10	11	15,861	0.07%
2018/07/24	2	52.00	0	0.00	52.10	2	15,828	0.01%
2018/07/23	9	52.46	2	52.40	52.30	7	15,984	0.04%
2018/07/20	0	0.00	10	52.64	52.30	-10	16,199	-0.06%
2018/07/19	1	52.30	0	0.00	52.40	1	16,458	0.01%
2018/07/18	0	0.00	5	52.70	52.70	-5	16,494	-0.03%
2018/07/17	5	52.20	1	52.10	52.20	4	16,502	0.02%
2018/07/16	0.6	52.00	10.4	52.03	52.00	-9.8	16,561	-0.06%
2018/07/13	10	52.10	0	0.00	52.20	10	16,748	0.06%
2018/07/12	10	51.60	8	51.84	52.10	2	16,800	0.01%
2018/07/11	11	50.99	0.2	51.40	51.20	10.8	16,811	0.06%
2018/07/10	1	51.30	0	0.00	51.80	1	16,672	0.01%
2018/07/09	2	51.30	1.1	51.70	51.70	0.9	16,654	0.01%
2018/07/06	2	50.85	1	50.90	51.00	1	16,592	0.01%
2018/07/05	2	51.20	1.2	51.58	51.40	0.8	16,507	0.00%
2018/07/04	21	51.56	9	51.50	51.90	12	16,616	0.07%
2018/07/03	18	52.17	0	0.00	52.10	18	16,535	0.11%
2018/07/02	0	0.00	5	53.40	53.20	-5	16,295	-0.03%
2018/06/29	6	53.38	2	53.90	53.80	4	16,159	0.02%
2018/06/27	5.1	52.70	5	52.70	52.80	0.1	15,878	0.00%
2018/06/26	12	53.43	26	53.23	53.00	-14	15,760	-0.09%
2018/06/25	12.2	55.79	15	55.95	55.60	-2.8	15,534	-0.02%
2018/06/22	12	55.93	1.2	55.98	56.00	10.8	15,240	0.07%
2018/06/21	0	0.00	30	55.90	55.90	-30	15,020	-0.20%
2018/06/20	10	55.50	52	55.30	55.50	-42	14,998	-0.28%
2018/06/19	3	54.37	10	54.70	55.00	-7	14,863	-0.05%
2018/06/15	6	55.17	0	0.00	55.30	6	14,466	0.04%
2018/06/14	2	54.90	4.3	55.34	54.50	-2.3	14,169	-0.02%
2018/06/13	60	55.62	2	55.75	55.50	58	13,920	0.42%
2018/06/12	0	0.00	10	55.36	55.10	-10	14,001	-0.07%
2018/06/08	0	0.00	7	55.16	55.00	-7	13,857	-0.05%
2018/06/07	13	55.08	11	55.02	55.00	2	13,947	0.01%
2018/06/06	0	0.00	1	54.80	54.90	-1	14,092	-0.01%
2018/06/05	0	0.00	6	54.30	54.30	-6	14,065	-0.04%
2018/06/04	0	0.00	4	53.85	54.00	-4	14,053	-0.03%
2018/06/01	11	53.23	0	0.00	53.50	11	14,024	0.08%
2018/05/31	0	0.00	9	53.56	53.60	-9	13,998	-0.06%
2018/05/30	23	53.07	3.1	53.26	52.90	19.9	13,666	0.15%
2018/05/29	1	53.90	0	0.00	54.10	1	13,502	0.01%
2018/05/25	1	54.00	0	0.00	53.90	1	13,719	0.01%
2018/05/24	3	54.10	5.6	54.23	54.20	-2.6	13,715	-0.02%
2018/05/23	4	54.08	1	55.00	54.00	3	13,761	0.02%
2018/05/22	4	54.75	0	0.00	54.70	4	13,826	0.03%
2018/05/21	1	55.00	4.1	54.75	55.00	-3.1	14,054	-0.02%
2018/05/18	20	54.58	2	54.80	54.40	18	14,155	0.13%
2018/05/17	1	54.80	0	0.00	54.90	1	14,267	0.01%
2018/05/16	6	54.78	2	54.85	54.90	4	14,261	0.03%
2018/05/15	27	54.66	8	54.49	54.00	19	14,402	0.13%
2018/05/14	0	0.00	7	54.91	55.00	-7	14,737	-0.05%
2018/05/11	9	54.56	9	54.24	54.60	0	14,736	0.00%
2018/05/10	30	53.70	0.1	53.30	53.30	30	14,429	0.21%
2018/05/09	0	0.00	8	53.64	53.60	-8	14,315	-0.06%
2018/05/08	1	53.50	1	53.50	53.50	0	14,373	0.00%
2018/05/07	10	53.18	7	53.10	53.00	3	14,283	0.02%
2018/05/04	1	52.80	0	0.00	52.80	1	14,309	0.01%
2018/05/03	9	52.97	0	0.00	52.90	9	14,504	0.06%
2018/05/02	2	53.20	1	53.40	53.50	1	14,600	0.01%
2018/04/30	0	0.00	7	53.59	53.50	-7	14,691	-0.05%
2018/04/27	31	53.40	1	53.40	53.50	30	14,774	0.20%
2018/04/26	2	52.70	3	52.20	52.80	-1	14,749	-0.01%
2018/04/25	22	51.89	0	0.00	52.20	22	14,567	0.15%
2018/04/24	0	52.40	4	52.58	52.50	-4	14,412	-0.03%
2018/04/20	0	52.50	1	52.50	52.50	-1	14,625	-0.01%
2018/04/19	0	0.00	5	52.30	52.90	-5	14,867	-0.03%
2018/04/18	0	0.00	5	52.30	52.00	-5	14,751	-0.03%
2018/04/17	20	51.80	8	51.78	51.60	12	14,773	0.08%
2018/04/16	6	52.63	0	0.00	52.50	6	15,033	0.04%
2018/04/13	28	52.88	0	0.00	52.80	28	15,106	0.19%
2018/04/12	10	53.20	0	0.00	53.30	10	15,314	0.07%
2018/04/11	3	53.27	1	53.80	53.30	2	15,513	0.01%
2018/04/10	6	53.20	0	0.00	53.00	6	15,594	0.04%
2018/04/09	5	53.00	5	52.76	53.00	0	15,704	0.00%
2018/04/03	3	51.93	0	0.00	52.00	3	15,783	0.02%
2018/04/02	11	52.50	2	52.50	52.50	9	15,886	0.06%
2018/03/31	0	0.00	7	52.51	52.50	-7	15,982	-0.04%
2018/03/30	4	52.03	10.1	52.30	51.90	-6.1	16,053	-0.04%
2018/03/29	7	51.97	30	52.20	51.80	-23	16,036	-0.14%
2018/03/28	36	52.51	6	52.88	52.50	30	15,956	0.19%
2018/03/27	0	0.00	4	53.30	53.30	-4	16,044	-0.02%
2018/03/26	1.1	52.32	0	0.00	52.80	1.1	16,064	0.01%
2018/03/23	6	52.27	0	0.00	52.20	6	16,204	0.04%
2018/03/22	27	53.51	3	53.37	53.40	24	16,228	0.15%
2018/03/21	0	0.00	3	53.43	53.40	-3	16,072	-0.02%
2018/03/20	2	53.40	1	53.60	53.20	1	16,284	0.01%
2018/03/16	2	53.40	6	53.20	53.40	-4	16,593	-0.02%
2018/03/15	4.1	53.60	0	0.00	53.40	4.1	16,519	0.02%
2018/03/14	7	53.93	2	53.70	53.90	5	16,604	0.03%
2018/03/13	34	54.09	5	54.20	53.90	29	16,660	0.17%
2018/03/12	22.8	53.15	105	54.47	54.50	-82.3	16,673	-0.49%	大賣/
2018/03/09	41	52.30	0	0.00	52.00	41	16,714	0.25%
2018/03/08	3	52.80	0	0.00	52.40	3	17,459	0.02%
2018/03/07	3	52.73	103.1	52.70	52.50	-100.1	17,930	-0.56%	大賣/
2018/03/06	3	52.83	0.9	52.80	52.80	2.1	18,836	0.01%
2018/03/05	7	52.97	0	0.00	52.60	7	19,210	0.04%
2018/03/02	117	53.28	0	0.00	53.30	117	19,274	0.61%	大買/鉅額交易
2018/03/01	8	53.71	0	0.00	53.90	8	19,367	0.04%
2018/02/27	0	0.00	14	54.51	54.50	-14	19,397	-0.07%
2018/02/26	0	0.00	1	54.80	54.30	-1	19,415	-0.01%
2018/02/23	0	0.00	1	54.50	54.70	-1	19,762	-0.01%
2018/02/22	6.1	53.83	3	54.20	54.20	3.1	20,668	0.01%
2018/02/21	1	53.60	1.2	54.07	54.00	-0.2	21,958	0.00%
2018/02/12	9	53.32	0	0.00	53.00	9	22,058	0.04%
2018/02/09	2	52.65	6	52.50	52.80	-4	21,999	-0.02%
2018/02/08	0	53.20	3	53.43	53.30	-3	21,798	-0.01%
2018/02/07	0	0.00	8.1	52.80	52.70	-8.1	21,929	-0.04%
2018/02/06	24	51.30	13	51.75	50.80	11	21,788	0.05%
2018/02/05	9	53.81	1	53.90	54.10	8	21,376	0.04%
2018/02/02	0	0.00	6	54.50	54.70	-6	21,222	-0.03%
2018/02/01	2	54.85	0	0.00	54.80	2	21,287	0.01%
2018/01/31	1	54.90	0	0.00	54.60	1	21,223	0.00%
2018/01/30	0	0.00	1	54.80	54.40	-1	21,082	0.00%
2018/01/29	22.2	55.03	5	55.20	55.20	17.2	21,006	0.08%
2018/01/26	8	54.75	1.2	54.87	54.70	6.8	20,866	0.03%
2018/01/25	0	0.00	10	55.60	55.60	-10	20,658	-0.05%
2018/01/24	5	55.46	13	55.28	55.70	-8	20,570	-0.04%
2018/01/23	0.2	55.70	0	0.00	56.00	0.2	20,526	0.00%
2018/01/22	12	55.73	10.2	55.59	55.60	1.8	20,628	0.01%
2018/01/19	0.2	55.70	10	55.97	56.00	-9.8	20,908	-0.05%
2018/01/18	3	56.30	5	56.24	55.90	-2	20,836	-0.01%
2018/01/17	2	56.00	8.2	56.01	56.30	-6.2	20,787	-0.03%
2018/01/16	6	56.63	9.2	56.58	56.60	-3.2	20,659	-0.02%
2018/01/15	0.4	56.20	10.2	56.38	56.50	-9.8	20,518	-0.05%
2018/01/12	0	0.00	2	55.90	55.60	-2	20,278	-0.01%
2018/01/11	7	55.40	2	55.45	55.40	5	20,202	0.02%
2018/01/10	4	55.95	1	56.00	55.60	3	20,285	0.01%
2018/01/09	0	0.00	1.1	55.59	55.80	-1.1	20,010	-0.01%
2018/01/08	2	55.60	12	55.50	55.70	-10	20,036	-0.05%
2018/01/05	9	55.62	9.1	55.55	55.70	-0.1	19,793	0.00%
2018/01/04	1	55.20	4.6	55.29	55.40	-3.6	19,585	-0.02%
2018/01/03	4	55.23	39	54.92	55.20	-35	19,635	-0.18%
2018/01/02	3	54.30	5	53.90	54.20	-2	19,235	-0.01%