國泰金 (2882)-元大-台北券商分點個股進出

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

國泰金

(2882)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

國泰金 (2882)籌碼相關－元大-台北券商分點個股進出

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

元大-台北券商分點個股進出
元大-台北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	2.5	66.72	1	67.30	66.80	1.5	24,744	0.01%
2024/11/21	10.1	66.40	29	66.44	66.60	-18.9	24,579	-0.08%
2024/11/20	1	67.00	0	0.00	67.40	1	24,346	0.00%
2024/11/19	5	66.98	0.5	67.30	67.70	4.5	24,226	0.02%
2024/11/18	2.2	66.83	0.3	67.20	67.00	1.9	24,134	0.01%
2024/11/15	49.8	67.38	11.3	67.69	66.90	38.5	24,123	0.16%
2024/11/14	15.5	66.45	2	66.30	66.20	13.5	24,318	0.06%
2024/11/13	101.1	66.75	0	0.00	66.80	101.1	24,201	0.42%	大買/鉅額交易
2024/11/12	30.6	67.53	12	67.79	67.50	18.6	24,046	0.08%
2024/11/11	30	68.42	2	68.45	68.70	28	23,709	0.12%
2024/11/08	3	69.67	14	69.90	69.50	-11	23,829	-0.05%
2024/11/07	3	69.57	14	70.01	69.80	-11	24,388	-0.05%
2024/11/06	6.3	69.16	0.2	69.60	69.10	6.2	24,339	0.03%
2024/11/05	6	69.27	17	69.56	69.80	-11	24,824	-0.04%
2024/11/04	1	69.30	5	69.38	69.60	-4	25,413	-0.02%
2024/11/01	10	67.79	1	68.40	68.60	9	26,083	0.03%
2024/10/30	0.6	68.60	1	68.80	68.90	-0.5	26,128	0.00%
2024/10/29	9.4	68.23	0	0.00	68.50	9.4	26,282	0.04%
2024/10/28	0	0.00	14.1	69.63	69.30	-14.1	26,235	-0.05%
2024/10/25	0	0.00	12	68.48	69.00	-12	26,227	-0.05%
2024/10/24	0.3	68.35	0.1	68.60	68.20	0.2	26,539	0.00%
2024/10/23	1.1	68.90	1.3	69.05	69.20	-0.2	26,893	0.00%
2024/10/22	1.3	68.72	14.4	69.04	69.30	-13.1	26,964	-0.05%
2024/10/21	57.7	68.27	2	68.10	68.30	55.7	27,316	0.20%
2024/10/18	0.1	69.50	56.4	69.65	69.80	-56.4	27,546	-0.20%
2024/10/17	6.1	68.52	11	68.45	68.60	-5	27,646	-0.02%
2024/10/16	7.5	67.94	6.4	68.08	67.80	1.1	28,065	0.00%
2024/10/15	0.2	68.07	37	68.54	68.80	-36.8	28,259	-0.13%
2024/10/14	1.5	67.21	15.4	67.98	67.70	-13.9	28,342	-0.05%
2024/10/11	1	67.80	18	68.28	68.00	-17	28,801	-0.06%
2024/10/09	2	68.19	0	0.00	67.80	2	29,686	0.01%
2024/10/08	1.1	67.48	0	0.00	67.70	1.1	30,167	0.00%
2024/10/07	6	67.30	23	67.61	68.00	-17	30,502	-0.06%
2024/10/04	17.1	65.89	1	66.67	66.00	16	30,706	0.05%
2024/10/01	2.1	66.35	2.2	66.55	66.70	-0.1	30,936	0.00%
2024/09/30	18.2	66.96	2.3	67.31	66.50	15.9	31,642	0.05%
2024/09/27	4.1	67.70	15	68.23	67.50	-10.9	32,531	-0.03%
2024/09/26	0	0.00	93.1	68.04	68.30	-93.1	32,345	-0.29%
2024/09/25	0.1	66.90	22.4	66.83	67.10	-22.3	32,742	-0.07%
2024/09/24	20	65.85	25.4	66.10	66.30	-5.4	33,013	-0.02%
2024/09/23	10	65.20	17.7	65.04	65.40	-7.7	33,078	-0.02%
2024/09/20	14	65.00	3	64.90	64.70	11	33,368	0.03%
2024/09/19	20	64.10	135.1	64.56	64.80	-115.1	33,208	-0.35%	大賣/鉅額交易
2024/09/18	1	63.30	1.4	63.07	63.20	-0.4	33,076	0.00%
2024/09/16	5.1	62.90	0	0.00	63.10	5.1	33,602	0.02%
2024/09/13	1	63.00	7.6	63.19	63.20	-6.6	34,168	-0.02%
2024/09/12	0.2	62.70	0.5	62.70	62.90	-0.4	34,410	0.00%
2024/09/11	6	62.68	1	62.70	62.50	5	34,555	0.01%
2024/09/10	3	62.29	173	62.58	62.60	-170	34,570	-0.49%	大賣/鉅額交易
2024/09/09	9.3	62.16	1	62.50	62.50	8.3	34,634	0.02%
2024/09/06	2.1	63.39	18	63.53	63.50	-15.9	34,688	-0.05%
2024/09/05	20	62.11	16.4	63.08	62.40	3.6	34,790	0.01%
2024/09/04	44.5	61.41	12	61.54	61.60	32.5	35,122	0.09%
2024/09/03	6	64.02	0	0.00	63.70	6	34,982	0.02%
2024/09/02	1	64.20	20.1	64.75	64.70	-19.1	35,440	-0.05%
2024/08/30	5.1	63.20	3	63.43	63.50	2.1	35,175	0.01%
2024/08/29	0.1	63.10	0	0.00	63.10	0.1	34,965	0.00%
2024/08/28	24.1	63.05	4	63.25	63.50	20.1	35,037	0.06%
2024/08/27	8.1	63.04	2	63.25	63.10	6.1	35,592	0.02%
2024/08/26	2	63.65	39.3	63.47	63.90	-37.3	35,737	-0.10%
2024/08/23	6.3	61.35	6	61.27	61.50	0.3	35,594	0.00%
2024/08/22	7.4	61.23	0.1	61.30	61.40	7.3	36,129	0.02%
2024/08/21	0.3	61.79	4	61.90	61.90	-3.7	36,240	-0.01%
2024/08/20	20.2	61.41	23	61.43	61.70	-2.8	36,204	-0.01%
2024/08/19	4.7	62.42	5.5	62.51	62.30	-0.8	36,303	0.00%
2024/08/16	11.4	62.81	22.1	63.09	63.00	-10.8	36,294	-0.03%
2024/08/15	4.1	62.06	3	62.43	61.60	1.1	36,204	0.00%
2024/08/14	0.6	62.02	10.1	62.16	61.90	-9.6	36,250	-0.03%
2024/08/13	2	61.10	21	61.03	61.30	-19	36,302	-0.05%
2024/08/12	116.8	60.88	50.7	61.05	61.00	66.1	36,958	0.18%	大買/
2024/08/09	65.1	60.73	40.4	61.24	60.50	24.7	37,786	0.07%
2024/08/08	25.1	58.28	2	58.15	57.80	23.1	37,547	0.06%
2024/08/07	11.1	57.29	38	58.13	58.60	-27	38,115	-0.07%
2024/08/06	9.1	55.69	22.7	55.65	56.10	-13.6	39,274	-0.03%
2024/08/05	67.8	56.51	37	56.28	55.60	30.8	39,111	0.08%
2024/08/02	9.3	61.14	5	61.36	61.30	4.3	38,224	0.01%
2024/08/01	0	0.00	11	62.78	62.80	-11	38,033	-0.03%
2024/07/31	282.5	62.40	15	61.95	62.40	267.5	38,121	0.70%	大買/鉅額交易
2024/07/30	39.3	60.98	3.5	61.52	61.70	35.8	38,061	0.09%
2024/07/29	6	62.32	7.2	62.49	62.70	-1.2	38,090	0.00%
2024/07/26	21	61.22	2	61.35	61.50	19	38,182	0.05%
2024/07/23	11.2	61.24	4	61.25	61.50	7.2	38,469	0.02%
2024/07/22	26.6	60.19	82.1	60.25	60.00	-55.5	38,329	-0.14%
2024/07/19	52.4	62.25	3	61.83	62.60	49.4	37,857	0.13%
2024/07/18	9	63.91	64.4	64.82	64.20	-55.4	37,382	-0.15%
2024/07/17	14	65.42	30	65.60	65.30	-16	36,835	-0.04%
2024/07/16	2.2	65.33	23.2	65.18	65.40	-21	36,552	-0.06%
2024/07/15	8	64.63	156.2	65.07	65.00	-148.2	36,512	-0.41%	大賣/鉅額交易
2024/07/12	14.2	65.69	153.2	65.13	65.70	-139	36,287	-0.38%	大賣/鉅額交易
2024/07/11	89.8	65.27	88.7	65.39	65.50	1.1	35,940	0.00%
2024/07/10	6.5	63.28	45.4	63.17	63.60	-39	35,266	-0.11%
2024/07/09	42	62.07	41.2	62.61	62.10	0.8	34,893	0.00%
2024/07/08	36	61.92	59	61.83	62.30	-23	34,605	-0.07%
2024/07/05	0.1	61.00	2.2	60.87	61.30	-2.1	34,651	-0.01%
2024/07/04	8	60.70	1	61.60	60.70	7	34,497	0.02%
2024/07/03	5	60.98	42.2	60.12	61.50	-37.2	34,232	-0.11%
2024/07/02	20	58.39	17	58.00	58.20	3	33,097	0.01%
2024/07/01	6	57.23	1.2	57.57	58.10	4.9	33,019	0.01%
2024/06/28	8	59.10	0	0.00	59.00	8	32,062	0.02%
2024/06/27	10	58.72	27	58.63	59.10	-17	31,576	-0.05%
2024/06/26	8.1	59.29	0	0.00	59.50	8.1	31,070	0.03%
2024/06/25	6.7	60.14	7	61.00	60.50	-0.3	30,648	0.00%
2024/06/24	6	60.15	19	60.17	60.30	-13	30,315	-0.04%
2024/06/21	36	60.09	8	60.11	60.10	28	30,135	0.09%
2024/06/20	8	59.93	66	59.94	60.10	-58	29,779	-0.19%
2024/06/19	105	58.90	24	59.10	59.00	81	29,664	0.27%	大買/
2024/06/18	2	58.65	10	58.35	58.90	-8	29,908	-0.03%
2024/06/17	2	57.55	10	57.70	57.50	-8	29,757	-0.03%
2024/06/14	0	0.00	5	58.00	58.20	-5	29,773	-0.02%
2024/06/13	4	58.28	5	58.30	58.10	-1	29,821	0.00%
2024/06/12	1	58.30	6	58.03	57.90	-5	30,391	-0.02%
2024/06/11	52	59.16	16.9	58.64	58.70	35.1	31,116	0.11%
2024/06/07	0	0.00	4.1	58.12	58.20	-4.1	30,880	-0.01%
2024/06/06	2	57.50	7	57.53	57.50	-5	31,074	-0.02%
2024/06/05	3	56.83	7	56.77	56.50	-4	31,223	-0.01%
2024/06/04	0	0.00	5	56.10	56.40	-5	31,647	-0.02%
2024/06/03	0	0.00	5.1	56.58	56.70	-5.1	31,675	-0.02%
2024/05/31	1	56.00	5	56.40	56.20	-4	31,663	-0.01%
2024/05/30	0	0.00	12	55.88	55.60	-12	31,098	-0.04%
2024/05/29	5.9	55.74	298	56.33	55.60	-292.1	30,827	-0.95%	大賣/鉅額交易
2024/05/28	0	0.00	22.1	57.03	56.80	-22.1	30,409	-0.07%
2024/05/27	4	55.73	22.2	55.75	55.60	-18.2	30,154	-0.06%
2024/05/24	18	55.01	3	54.97	54.90	15	30,085	0.05%
2024/05/23	3	55.07	2	54.95	54.80	1	30,107	0.00%
2024/05/22	0	0.00	5	55.82	56.00	-5	29,852	-0.02%
2024/05/21	8	55.09	0	0.00	55.40	8	29,708	0.03%
2024/05/20	22	56.30	11.2	56.08	56.00	10.8	29,367	0.04%
2024/05/17	7	56.37	6	56.18	56.40	1	29,208	0.00%
2024/05/16	25	56.94	23.8	56.80	56.40	1.2	29,050	0.00%
2024/05/15	20	56.12	42.1	56.34	56.60	-22.1	28,227	-0.08%
2024/05/14	14.9	54.46	10	54.47	54.30	4.9	27,245	0.02%
2024/05/13	36.2	55.30	35	55.13	55.10	1.2	26,962	0.00%
2024/05/10	21	54.78	56.3	54.50	55.50	-35.3	26,191	-0.13%
2024/05/09	0	0.00	5.4	51.80	51.70	-5.4	24,534	-0.02%
2024/05/08	0	0.00	1	50.90	50.90	-1	24,131	0.00%
2024/05/07	0	0.00	1	51.50	50.90	-1	24,147	0.00%
2024/05/06	2	51.00	9	50.93	50.90	-7	24,031	-0.03%
2024/05/03	3	50.43	1	50.50	50.20	2	23,755	0.01%
2024/05/02	4	50.25	23.2	50.31	50.30	-19.2	23,703	-0.08%
2024/04/30	3	50.80	3.1	50.90	50.50	-0.1	23,517	0.00%
2024/04/29	19	50.40	38.1	50.51	50.80	-19.1	23,098	-0.08%
2024/04/26	0	0.00	2	49.05	48.90	-2	22,340	-0.01%
2024/04/25	18	48.50	2	48.55	48.55	16	22,428	0.07%
2024/04/24	0	0.00	8	49.25	49.25	-8	22,385	-0.04%
2024/04/23	2	48.55	17	48.81	48.75	-15	22,603	-0.07%
2024/04/22	2	48.25	2	48.55	48.40	0	22,828	0.00%
2024/04/19	1	47.65	5	47.71	47.45	-4	22,753	-0.02%
2024/04/17	1	47.70	1	48.00	47.90	0	22,340	0.00%
2024/04/16	27	48.05	1	47.85	47.85	26	22,176	0.12%
2024/04/15	2	48.65	4	48.91	48.95	-2	21,808	-0.01%
2024/04/12	23	49.24	0	0.00	49.05	23	21,657	0.11%
2024/04/11	9	49.58	2.3	49.81	49.70	6.7	21,353	0.03%
2024/04/10	2.4	48.79	0	48.75	48.75	2.4	20,845	0.01%
2024/04/09	1	49.45	19	49.19	49.45	-18	20,642	-0.09%
2024/04/08	10	48.26	0	0.00	48.35	10	20,144	0.05%
2024/04/03	1	48.75	11	48.29	48.05	-10	20,142	-0.05%
2024/04/02	21	48.75	0	0.00	48.95	21	20,059	0.10%
2024/04/01	0	0.00	11	49.05	48.95	-11	20,092	-0.05%
2024/03/29	27	48.40	10	48.61	48.65	17	19,929	0.09%
2024/03/28	0	0.00	3.4	48.10	48.25	-3.4	19,806	-0.02%
2024/03/27	0	0.00	3	48.10	48.20	-3	19,792	-0.02%
2024/03/26	0	0.00	2	48.08	48.35	-2	19,800	-0.01%
2024/03/25	9	48.00	0	0.00	48.10	9	19,822	0.05%
2024/03/22	6	48.83	7.5	49.09	48.55	-1.5	19,755	-0.01%
2024/03/21	5	48.00	15.9	48.38	48.55	-10.9	19,329	-0.06%
2024/03/20	1	47.55	3	47.55	47.50	-2	19,083	-0.01%
2024/03/19	1	47.25	6.1	47.37	47.75	-5.1	19,384	-0.03%
2024/03/18	3	47.50	6	47.30	47.55	-3	19,301	-0.02%
2024/03/15	23.1	47.56	2	48.50	47.65	21.1	19,158	0.11%
2024/03/14	14	47.44	25.8	48.06	48.30	-11.8	18,269	-0.06%
2024/03/13	10	46.71	10	46.69	46.80	0	17,370	0.00%
2024/03/12	2.1	46.30	5.5	46.29	46.50	-3.5	17,141	-0.02%
2024/03/11	13	46.16	33	46.09	46.05	-20	16,726	-0.12%
2024/03/08	0	0.00	32.5	45.17	45.30	-32.5	16,215	-0.20%
2024/03/07	9	44.79	17	44.66	44.85	-8	15,741	-0.05%
2024/03/06	9	44.63	0	0.00	44.55	9	15,652	0.06%
2024/03/05	2	44.73	0	0.00	44.65	2	15,917	0.01%
2024/03/04	13	44.70	1	44.80	44.65	12	15,905	0.08%
2024/02/29	1.1	44.53	35	44.67	45.05	-33.9	15,994	-0.21%
2024/02/27	8	44.34	0	0.00	44.30	8	15,657	0.05%
2024/02/23	1.1	44.75	9	44.55	44.45	-7.9	15,466	-0.05%
2024/02/22	0	0.00	2	44.80	44.90	-2	15,679	-0.01%
2024/02/21	7	44.81	0	0.00	44.75	7	15,691	0.04%
2024/02/20	0	0.00	1	45.10	45.10	-1	15,713	-0.01%
2024/02/19	3	45.03	0	0.00	45.00	3	15,792	0.02%
2024/02/16	2	44.45	3	44.48	44.55	-1	15,816	-0.01%
2024/02/15	0	0.00	0.3	44.20	44.05	-0.3	15,933	0.00%
2024/02/05	6	43.83	0	0.00	43.90	6	15,847	0.04%
2024/02/02	1	44.05	0	44.15	44.10	1	15,646	0.01%
2024/02/01	25	44.40	1	44.45	44.45	24	15,568	0.15%
2024/01/31	6	43.90	1	43.90	44.15	5	15,471	0.03%
2024/01/30	5	44.06	0	0.00	43.90	5	15,388	0.03%
2024/01/29	5	44.35	1.3	44.36	44.40	3.7	15,324	0.02%
2024/01/26	1	44.40	2	44.48	44.50	-1	15,340	-0.01%
2024/01/25	0	0.00	2	44.28	44.35	-2	15,366	-0.01%
2024/01/24	0	0.00	3	44.30	44.20	-3	15,325	-0.02%
2024/01/23	0	0.00	1	44.10	44.20	-1	15,272	-0.01%
2024/01/22	0.8	43.90	6	43.98	43.85	-5.2	15,315	-0.03%
2024/01/19	11	43.16	0	0.00	43.80	11	15,261	0.07%
2024/01/18	5.5	43.30	0	0.00	43.30	5.5	15,132	0.04%
2024/01/17	8	43.52	0	0.00	43.30	8	14,958	0.05%
2024/01/16	35	44.01	0	0.00	44.00	35	14,499	0.24%
2024/01/15	5	44.48	0	0.00	44.45	5	14,262	0.04%
2024/01/12	1	44.60	0	0.00	44.50	1	14,417	0.01%
2024/01/11	2	44.65	0	0.00	44.60	2	14,442	0.01%
2024/01/10	0	0.00	1	44.80	44.70	-1	14,537	-0.01%
2024/01/09	15.5	44.83	18	44.90	44.75	-2.5	14,551	-0.02%
2024/01/08	5	45.10	0	0.00	45.10	5	14,471	0.03%
2024/01/05	0.1	44.90	0	0.00	44.85	0.1	14,492	0.00%
2024/01/04	10	44.75	0	0.00	44.70	10	14,633	0.07%
2024/01/02	1	45.60	0	0.00	45.50	1	14,818	0.01%
2023/12/29	0	0.00	9	45.65	45.75	-9	14,897	-0.06%
2023/12/28	0	0.00	3	45.70	45.80	-3	15,058	-0.02%
2023/12/27	2	45.43	18	45.35	45.45	-16	15,076	-0.11%
2023/12/26	0	0.00	0.1	45.20	45.20	-0.1	15,031	0.00%
2023/12/22	10	44.65	0	0.00	44.65	10	15,129	0.07%
2023/12/21	1	44.70	4.3	44.62	44.70	-3.3	15,143	-0.02%
2023/12/20	0.2	45.00	0	0.00	44.85	0.2	15,167	0.00%
2023/12/19	20.3	44.88	0	0.00	44.90	20.3	15,132	0.13%
2023/12/18	7	45.46	2	45.40	45.50	5	15,242	0.03%
2023/12/15	5.1	45.71	0	0.00	45.85	5.1	15,385	0.03%
2023/12/14	0	0.00	5	45.86	45.90	-5	15,090	-0.03%
2023/12/12	6.2	44.64	0	0.00	44.75	6.2	14,668	0.04%
2023/12/11	9.1	44.85	4	44.85	44.85	5.1	14,610	0.03%
2023/12/08	11.2	44.85	0	0.00	44.85	11.2	14,513	0.08%
2023/12/07	3.6	45.12	0	0.00	45.00	3.6	14,380	0.03%
2023/12/06	3	45.50	0	0.00	45.45	3	14,160	0.02%
2023/12/04	25	46.05	0	46.15	46.25	25	13,799	0.18%
2023/12/01	0	46.20	0	0.00	46.05	0	13,838	0.00%
2023/11/30	0	0.00	4	46.25	46.50	-4	13,738	-0.03%
2023/11/27	1	45.70	0	0.00	45.75	1	13,497	0.01%
2023/11/22	0	0.00	0.1	46.10	46.30	-0.1	13,527	0.00%
2023/11/21	0.6	46.00	5	46.22	46.15	-4.4	13,506	-0.03%
2023/11/20	0	0.00	1	45.65	45.70	-1	13,372	-0.01%
2023/11/17	1	45.80	0	0.00	45.80	1	13,436	0.01%
2023/11/16	0	0.00	2	45.55	45.65	-2	13,339	-0.01%
2023/11/15	0	0.00	4	45.50	45.75	-4	13,178	-0.03%
2023/11/13	0	0.00	0.8	45.20	45.25	-0.8	12,936	-0.01%
2023/11/09	0	0.00	1	45.10	45.15	-1	13,107	-0.01%
2023/11/08	0.1	45.16	0	0.00	45.05	0.1	13,393	0.00%
2023/11/07	1	45.10	0	0.00	45.20	1	13,574	0.01%
2023/11/06	1.3	45.35	0	0.00	45.35	1.3	13,650	0.01%
2023/10/31	20	44.00	0	0.00	43.90	20	14,171	0.14%
2023/10/30	0.1	43.90	1.4	44.21	43.95	-1.3	14,634	-0.01%
2023/10/27	1	44.10	1	44.20	44.20	0	15,080	0.00%
2023/10/26	11	43.90	5	43.90	43.85	6	15,462	0.04%
2023/10/23	11	44.11	94	44.20	44.10	-83	16,353	-0.51%
2023/10/20	0.3	44.90	2	44.30	44.70	-1.7	16,283	-0.01%
2023/10/19	3	45.15	98.1	45.11	45.10	-95.1	16,017	-0.59%
2023/10/18	0	0.00	2	45.40	45.60	-2	15,992	-0.01%
2023/10/17	0	0.00	2	45.30	45.25	-2	15,862	-0.01%
2023/10/16	0	0.00	4	45.39	45.50	-4	16,036	-0.02%
2023/10/11	0	0.00	16.9	45.71	45.95	-16.9	16,466	-0.10%
2023/10/06	0	0.00	0	44.55	44.55	0	16,194	0.00%
2023/10/05	4	43.73	98	43.93	44.05	-94	16,381	-0.57%
2023/10/04	2.5	43.58	0	0.00	43.55	2.5	16,486	0.02%
2023/10/03	8	44.10	99	44.05	44.00	-91	16,314	-0.56%
2023/10/02	2	44.55	0	0.00	44.50	2	16,316	0.01%
2023/09/28	2	44.75	0	0.00	44.55	2	16,601	0.01%
2023/09/27	1.1	44.23	31	44.36	44.60	-29.9	16,568	-0.18%
2023/09/26	5	44.48	0	0.00	44.45	5	16,547	0.03%
2023/09/25	1	44.65	0	0.00	44.85	1	16,456	0.01%
2023/09/22	6.1	44.76	0	0.00	44.70	6.1	16,512	0.04%
2023/09/21	5.4	44.88	10	44.80	44.90	-4.6	16,526	-0.03%
2023/09/20	3	45.90	0	0.00	45.70	3	16,348	0.02%
2023/09/19	0	0.00	7	46.39	46.35	-7	16,310	-0.04%
2023/09/18	0.7	46.60	3	46.50	46.40	-2.3	16,393	-0.01%
2023/09/14	0.1	46.75	0	0.00	46.90	0.1	16,289	0.00%
2023/09/13	2	46.65	0	0.00	46.75	2	16,345	0.01%
2023/09/08	1	46.10	0	0.00	46.30	1	16,744	0.01%
2023/09/07	0	0.00	5	45.65	45.70	-5	17,001	-0.03%
2023/09/06	1	45.75	1	45.75	45.80	0	17,246	0.00%
2023/09/05	31	46.50	1	46.35	46.45	30	17,354	0.17%
2023/09/04	21	46.45	21	46.64	46.65	0	17,791	0.00%
2023/09/01	2	45.85	1	46.50	46.60	1	18,058	0.01%
2023/08/31	2	45.73	0	0.00	45.60	2	17,967	0.01%
2023/08/30	0	0.00	3	46.10	46.10	-3	18,138	-0.02%
2023/08/29	0	0.00	21	45.85	46.05	-21	18,240	-0.12%
2023/08/28	0	0.00	11	45.30	45.40	-11	18,361	-0.06%
2023/08/25	1	44.60	4	44.60	44.50	-3	19,481	-0.02%
2023/08/24	13	44.74	10	44.40	44.65	3	19,716	0.02%
2023/08/23	11	44.69	3,326	44.69	44.70	-3,315	20,015	-16.56%	大賣/鉅額交易
2023/08/22	22.1	45.17	0	0.00	45.00	22.1	20,119	0.11%
2023/08/21	1	45.45	0	0.00	45.40	1	20,286	0.00%
2023/08/18	0	0.00	7	45.09	45.20	-7	20,446	-0.03%
2023/08/17	0	0.00	1	45.10	45.30	-1	20,594	0.00%
2023/08/16	0	0.00	1	45.10	45.10	-1	20,645	0.00%
2023/08/15	32	45.30	1	45.30	45.40	31	21,046	0.15%
2023/08/14	12	45.08	23	45.18	45.40	-11	21,344	-0.05%
2023/08/11	1	46.45	2	46.40	46.45	-1	21,395	0.00%
2023/08/10	528	46.62	0	0.00	46.60	528	21,437	2.46%	大買/鉅額交易
2023/08/09	4	46.48	0	0.00	46.45	4	21,514	0.02%
2023/08/08	0.4	47.00	7.2	46.93	47.05	-6.8	21,727	-0.03%
2023/08/07	0	0.00	5.4	46.41	46.45	-5.4	21,777	-0.02%
2023/08/04	195.1	46.25	1	46.65	46.30	194.1	21,795	0.89%	大買/鉅額交易
2023/08/02	4	46.20	10	46.20	46.20	-6	21,721	-0.03%
2023/08/01	2	47.15	61.4	46.36	47.25	-59.4	21,359	-0.28%
2023/07/31	0	0.00	1	46.05	45.75	-1	20,808	0.00%
2023/07/28	0.2	45.66	0.1	45.75	45.75	0.1	20,486	0.00%
2023/07/27	278	45.81	44.6	45.94	46.00	233.4	20,452	1.14%	大買/鉅額交易
2023/07/26	7	44.89	5	45.42	45.35	2	20,136	0.01%
2023/07/25	0	0.00	1	44.55	44.55	-1	19,903	-0.01%
2023/07/21	4.2	44.53	1.3	44.36	44.40	2.9	20,007	0.01%
2023/07/20	20	44.70	0	0.00	44.75	20	20,025	0.10%
2023/07/19	3	44.85	6.1	44.44	44.50	-3.1	19,914	-0.02%
2023/07/17	1.1	44.52	31	44.71	45.00	-29.9	19,538	-0.15%
2023/07/14	0.6	44.00	60	44.00	44.10	-59.4	19,244	-0.31%
2023/07/13	2.1	43.89	3	43.97	43.60	-0.8	19,219	0.00%
2023/07/12	1	43.90	2	43.93	44.00	-1	19,104	-0.01%
2023/07/11	36	43.65	18	43.58	43.60	18	19,068	0.09%
2023/07/10	10	42.75	45	42.70	42.65	-35	19,014	-0.18%
2023/07/07	52.2	42.10	0	0.00	42.25	52.2	18,995	0.27%
2023/07/06	1.5	42.51	0	0.00	42.50	1.5	18,948	0.01%
2023/07/05	10	43.30	0	0.00	43.20	10	18,679	0.05%
2023/07/04	1	43.10	5	43.14	43.05	-4	18,804	-0.02%
2023/06/30	58	43.23	49	43.40	43.15	9	19,065	0.05%
2023/06/28	6.1	43.54	1	43.50	43.65	5.1	18,959	0.03%
2023/06/27	1	44.05	2.5	44.14	44.15	-1.5	18,865	-0.01%
2023/06/26	11	44.05	1	44.00	44.05	10	18,810	0.05%
2023/06/21	7	44.39	6	44.34	44.40	1	18,796	0.01%
2023/06/20	1	44.25	6	44.28	44.35	-5	18,939	-0.03%
2023/06/19	9	43.87	0	0.00	43.90	9	19,245	0.05%
2023/06/16	3	43.90	2	44.15	43.90	1	19,296	0.01%
2023/06/15	2.1	44.35	0	0.00	44.35	2.1	19,510	0.01%
2023/06/14	0.3	44.70	9.4	44.52	44.60	-9.1	19,815	-0.05%
2023/06/13	3	44.08	0	44.15	44.10	3	20,165	0.01%
2023/06/12	8	44.16	5.9	44.11	44.05	2.1	20,040	0.01%
2023/06/09	7	44.44	0	0.00	44.60	7	20,220	0.03%
2023/06/08	5.6	44.32	0	0.00	44.60	5.6	20,265	0.03%
2023/06/07	0	0.00	2	45.40	45.40	-2	20,307	-0.01%
2023/06/06	1	45.35	6	45.28	45.25	-5	20,210	-0.02%
2023/06/05	0	0.00	21.8	45.35	45.25	-21.8	20,213	-0.11%
2023/06/01	2	44.23	1	44.60	44.00	1	19,911	0.01%
2023/05/31	8	44.49	5	44.69	44.30	3	19,733	0.02%
2023/05/30	3	44.62	0	0.00	44.50	3	18,585	0.02%
2023/05/29	60	44.75	20	45.25	44.75	40	18,760	0.21%
2023/05/26	2	43.83	0	0.00	43.90	2	18,509	0.01%
2023/05/25	3	44.22	0	0.00	44.05	3	18,466	0.02%
2023/05/24	3	44.47	3	44.60	44.80	0	18,428	0.00%
2023/05/23	1	44.80	0	0.00	44.80	1	18,451	0.01%
2023/05/22	2.1	45.17	39.2	45.15	45.15	-37.1	18,615	-0.20%
2023/05/19	10	45.02	51.4	44.94	45.15	-41.4	18,867	-0.22%
2023/05/18	0	0.00	35.3	44.32	44.40	-35.3	18,393	-0.19%
2023/05/17	0	0.00	20	43.81	43.95	-20	18,294	-0.11%
2023/05/16	1	43.60	9.3	43.50	43.60	-8.3	18,227	-0.05%
2023/05/15	0	0.00	35.1	43.07	43.35	-35.1	18,107	-0.19%
2023/05/12	1	42.85	14.9	42.81	42.65	-13.9	18,034	-0.08%
2023/05/11	2	43.50	155	43.57	43.70	-153	17,729	-0.86%	大賣/鉅額交易
2023/05/10	1	42.90	0	43.05	43.05	1	17,471	0.01%
2023/05/09	11	43.36	2	43.50	43.50	9	17,476	0.05%
2023/05/05	0	0.00	1	42.65	42.65	-1	17,742	-0.01%
2023/05/04	0	0.00	1	42.50	42.50	-1	18,392	-0.01%
2023/05/03	1	42.25	372.3	42.25	42.40	-371.3	18,694	-1.99%	大賣/鉅額交易
2023/05/02	0.1	42.10	18	42.21	42.50	-17.9	19,081	-0.09%
2023/04/28	5.8	42.67	34	42.64	42.45	-28.2	19,559	-0.14%
2023/04/27	1	42.10	0	0.00	42.25	1	19,728	0.01%
2023/04/26	2	42.00	80	42.00	42.35	-78	19,928	-0.39%
2023/04/25	2	42.60	20	42.55	42.60	-18	20,081	-0.09%
2023/04/24	1	42.55	0	0.00	42.65	1	20,163	0.00%
2023/04/20	3	42.65	0	0.00	42.95	3	20,474	0.01%
2023/04/19	2	42.70	4	42.75	42.75	-2	21,138	-0.01%
2023/04/17	0	0.00	4	43.00	43.20	-4	21,528	-0.02%
2023/04/14	0	0.00	15	42.76	43.15	-15	21,676	-0.07%
2023/04/12	1	42.85	1	42.95	42.95	0	23,366	0.00%
2023/04/11	3	42.50	12.1	42.51	42.65	-9.1	23,436	-0.04%
2023/04/10	1	42.50	3	42.50	42.55	-2	23,472	-0.01%
2023/04/07	0	0.00	29	42.17	42.25	-29	23,431	-0.12%
2023/04/06	0	0.00	4	41.79	42.00	-4	23,302	-0.02%
2023/03/31	12	41.68	3	41.77	41.80	9	23,594	0.04%
2023/03/30	4	41.65	34	41.60	41.60	-30	23,594	-0.13%
2023/03/29	1	41.80	23	41.66	41.85	-22	23,677	-0.09%
2023/03/28	92	41.65	4	41.61	41.55	88	23,992	0.37%
2023/03/27	404	41.24	0	0.00	41.35	404	24,166	1.67%	大買/鉅額交易
2023/03/24	7	41.31	5	41.28	41.30	2	24,527	0.01%
2023/03/23	1.1	41.40	15	41.46	41.55	-14	24,585	-0.06%
2023/03/22	58	41.24	12	41.14	41.35	46	24,551	0.19%
2023/03/21	6.1	40.75	20	40.90	40.75	-13.9	24,426	-0.06%
2023/03/20	48.1	40.18	4	40.25	40.20	44.1	24,598	0.18%
2023/03/17	53	40.96	2	40.95	41.00	51	24,387	0.21%
2023/03/16	11.6	40.60	4	40.85	40.50	7.6	24,373	0.03%
2023/03/15	3	41.72	0	0.00	41.50	3	24,276	0.01%
2023/03/14	7.1	41.64	0.1	41.85	41.55	7	24,661	0.03%
2023/03/13	4	42.25	6.1	42.20	42.30	-2.1	24,935	-0.01%
2023/03/10	14.3	42.85	0	0.00	42.70	14.3	25,078	0.06%
2023/03/09	0	43.65	3.2	43.60	43.65	-3.2	25,129	-0.01%
2023/03/08	0	0.00	6	43.40	43.75	-6	25,940	-0.02%
2023/03/07	3	43.63	1	43.75	43.75	2	26,525	0.01%
2023/03/06	2	43.25	2	43.50	43.60	0	26,702	0.00%
2023/03/03	0	0.00	0	43.00	42.90	0	26,792	0.00%
2023/03/02	2	43.03	13.5	43.00	43.00	-11.5	26,977	-0.04%
2023/03/01	61.4	42.80	3	42.93	42.75	58.4	27,137	0.22%
2023/02/23	6.2	43.33	0.4	43.45	43.30	5.7	26,909	0.02%
2023/02/22	0.1	43.50	0	0.00	43.35	0.1	26,842	0.00%
2023/02/21	6.1	43.71	12	43.73	43.85	-5.9	26,799	-0.02%
2023/02/20	2.2	44.35	25.2	44.24	44.45	-23	26,879	-0.09%
2023/02/17	3	43.88	6.7	43.91	44.00	-3.7	26,840	-0.01%
2023/02/16	0	0.00	1	43.15	43.05	-1	26,950	0.00%
2023/02/15	3	43.10	8	42.98	42.95	-5	27,722	-0.02%
2023/02/14	0	0.00	4	43.38	43.60	-4	27,665	-0.01%
2023/02/10	0	0.00	5	42.65	42.65	-5	27,777	-0.02%
2023/02/09	4	42.63	200	42.63	42.60	-196	27,815	-0.70%	大賣/鉅額交易
2023/02/08	2.4	42.91	101	42.80	42.85	-98.6	27,871	-0.35%	大賣/
2023/02/07	0	42.90	1.1	43.04	42.80	-1.1	27,990	0.00%
2023/02/06	2	42.73	1	42.75	42.65	1	28,020	0.00%
2023/02/03	8	43.43	2	43.40	43.30	6	27,859	0.02%
2023/02/02	1	43.60	50.4	43.99	44.05	-49.4	27,739	-0.18%
2023/02/01	100	43.00	3	42.88	43.00	97	27,346	0.35%
2023/01/31	1	42.55	554.6	42.75	42.55	-553.6	27,273	-2.03%	大賣/鉅額交易
2023/01/30	2	42.35	24.5	42.78	42.70	-22.5	27,171	-0.08%
2023/01/17	0	0.00	114.8	41.84	42.00	-114.8	26,752	-0.43%	大賣/鉅額交易
2023/01/16	1	41.85	2	41.90	41.75	-1	26,590	0.00%
2023/01/13	2	41.80	9.5	41.91	41.80	-7.5	27,003	-0.03%
2023/01/12	0	0.00	3.1	41.73	41.70	-3.1	27,100	-0.01%
2023/01/11	2	41.43	2	41.65	41.40	0	27,226	0.00%
2023/01/10	1	41.50	13.8	41.64	41.70	-12.8	27,398	-0.05%
2023/01/09	2	41.95	38.5	41.69	42.00	-36.5	27,590	-0.13%
2023/01/06	5	40.40	5	40.46	40.75	0	27,378	0.00%
2023/01/05	1.6	40.35	34	40.11	40.25	-32.5	28,347	-0.11%
2023/01/04	2.2	40.06	4	40.00	39.95	-1.8	28,290	-0.01%
2023/01/03	8.1	39.91	6.3	40.00	39.95	1.8	28,532	0.01%
2022/12/30	8.1	40.09	34.2	40.04	40.00	-26.2	28,201	-0.09%
2022/12/29	7.1	40.24	1	40.50	40.10	6.1	26,812	0.02%
2022/12/28	9	40.81	3.4	40.86	40.65	5.6	27,146	0.02%
2022/12/27	0.8	41.11	3.2	41.25	41.15	-2.4	27,356	-0.01%
2022/12/26	0	0.00	5	41.07	41.00	-5	27,657	-0.02%
2022/12/23	3.1	41.15	26	41.22	41.15	-23	28,154	-0.08%
2022/12/22	4	40.09	15	40.34	40.40	-11	28,137	-0.04%
2022/12/21	5	39.97	4	40.03	40.00	1	28,540	0.00%
2022/12/20	17.3	40.09	15.8	40.06	40.15	1.5	28,645	0.01%
2022/12/19	7	40.12	33.1	40.17	40.15	-26.1	28,562	-0.09%
2022/12/16	5	40.17	1.1	40.21	40.20	3.9	28,483	0.01%
2022/12/15	25.3	40.55	54	40.65	40.60	-28.7	28,536	-0.10%
2022/12/14	3	40.95	212	40.95	40.90	-209	28,476	-0.73%	大賣/鉅額交易
2022/12/13	0	0.00	1	41.05	40.95	-1	28,389	0.00%
2022/12/12	70	40.48	2	41.05	41.00	68	28,282	0.24%
2022/12/09	9	41.07	6	40.93	41.10	3	28,268	0.01%
2022/12/08	5.6	40.87	0	0.00	40.75	5.6	28,141	0.02%
2022/12/07	1	41.40	13	41.67	41.40	-12	28,225	-0.04%
2022/12/06	13.1	41.75	35	41.76	41.40	-21.9	28,216	-0.08%
2022/12/05	18.1	43.00	74	42.81	42.85	-56	27,965	-0.20%
2022/12/02	34.7	43.98	3	43.95	44.00	31.7	27,585	0.11%
2022/12/01	5	44.14	13.4	44.24	44.15	-8.4	27,673	-0.03%
2022/11/30	23.1	43.83	8	43.65	43.55	15.1	27,240	0.06%
2022/11/29	6.3	42.55	63	42.85	43.45	-56.7	26,436	-0.21%
2022/11/28	10	42.10	0	0.00	42.00	10	26,038	0.04%
2022/11/25	5.1	42.65	1	42.75	42.55	4.1	26,098	0.02%
2022/11/24	0	0.00	62	42.75	42.55	-62	26,129	-0.24%
2022/11/23	0.5	42.20	20	42.72	42.75	-19.5	26,779	-0.07%
2022/11/22	2	41.40	1	41.80	42.20	1	26,833	0.00%
2022/11/21	35	42.01	0.1	41.95	42.10	34.9	26,610	0.13%
2022/11/18	1	41.95	1	42.00	41.90	0	26,485	0.00%
2022/11/17	1	41.55	16	41.34	41.55	-15	26,412	-0.06%
2022/11/16	2	42.00	0	0.00	41.70	2	26,379	0.01%
2022/11/15	195.6	42.25	19	42.28	42.40	176.6	26,222	0.67%	大買/鉅額交易
2022/11/14	13	41.84	5	41.70	41.75	8	25,892	0.03%
2022/11/11	5	41.72	41	41.57	41.90	-36	25,414	-0.14%
2022/11/10	31	39.81	0	0.00	39.65	31	24,727	0.13%
2022/11/09	6	39.83	2.3	40.11	40.15	3.7	24,595	0.01%
2022/11/08	6	39.74	1	39.65	39.70	5	24,398	0.02%
2022/11/07	5	39.20	0	39.45	39.55	5	24,294	0.02%
2022/11/04	0	0.00	0.2	39.00	38.95	-0.2	24,403	0.00%
2022/11/02	0	0.00	13	38.36	38.50	-13	24,309	-0.05%
2022/11/01	7	37.78	0	0.00	38.10	7	24,291	0.03%
2022/10/31	14.1	37.89	0	0.00	37.80	14.1	24,394	0.06%
2022/10/28	0.3	38.40	1	38.35	38.25	-0.7	24,292	0.00%
2022/10/27	15	38.79	11	38.74	38.50	4	24,119	0.02%
2022/10/26	54	38.54	30.5	38.32	38.50	23.5	24,305	0.10%
2022/10/25	1	37.60	40	37.40	37.50	-39	24,108	-0.16%
2022/10/24	21	37.21	10	37.08	37.00	11	24,068	0.05%
2022/10/21	36.4	36.62	5	37.30	36.55	31.4	24,012	0.13%
2022/10/20	2.1	37.43	20	37.80	37.85	-17.9	23,418	-0.08%
2022/10/19	10	38.10	100	38.00	38.30	-90	23,093	-0.39%
2022/10/18	101.2	37.87	21	38.20	38.15	80.2	22,896	0.35%	大買/
2022/10/17	2.1	37.00	2	37.05	37.65	0.1	22,912	0.00%
2022/10/14	9	37.89	2.1	38.30	37.65	6.9	22,757	0.03%
2022/10/13	55.6	37.71	13.1	37.46	37.45	42.5	22,489	0.19%
2022/10/12	6	39.59	0	0.00	39.55	6	21,438	0.03%
2022/10/11	0.2	39.85	1	39.75	39.60	-0.8	21,428	0.00%
2022/10/07	10	40.80	0	0.00	40.50	10	21,263	0.05%
2022/10/06	0	0.00	1	40.80	40.80	-1	21,251	0.00%
2022/10/05	6	40.78	23	41.17	40.75	-17	21,353	-0.08%
2022/10/04	1	39.20	3	39.23	39.55	-2	21,088	-0.01%
2022/10/03	3.1	39.12	0	0.00	39.00	3.1	20,804	0.01%
2022/09/30	10.2	39.41	0	0.00	39.95	10.2	20,796	0.05%
2022/09/29	5.2	39.90	1	39.95	40.15	4.2	20,805	0.02%
2022/09/28	131.2	39.86	101	40.49	39.80	30.2	20,810	0.15%	大買/大賣/
2022/09/27	18.1	41.08	0	0.00	40.95	18.1	20,639	0.09%
2022/09/26	3	41.27	20	41.45	41.50	-17	21,366	-0.08%
2022/09/23	6	42.03	0	0.00	42.10	6	21,834	0.03%
2022/09/22	30.1	41.53	6	41.57	41.65	24.1	22,219	0.11%
2022/09/21	36.2	42.58	0.3	42.70	42.55	35.9	22,120	0.16%
2022/09/20	20	43.08	1.3	43.15	43.05	18.7	22,130	0.08%
2022/09/19	2	42.88	0	0.00	42.75	2	22,164	0.01%
2022/09/16	1	42.71	0	0.00	42.80	1	22,159	0.00%
2022/09/15	0	0.00	5	43.35	43.10	-5	22,064	-0.02%
2022/09/14	31	42.67	2	42.75	42.85	29	22,111	0.13%
2022/09/13	3	43.78	1	44.10	43.65	2	22,175	0.01%
2022/09/12	3	43.85	45	43.91	44.05	-42	22,134	-0.19%
2022/09/08	3	43.12	3	43.15	43.15	0	22,224	0.00%
2022/09/07	38.3	43.69	0	0.00	43.15	38.3	22,064	0.17%
2022/09/06	1	44.25	0	0.00	44.25	1	21,669	0.00%
2022/09/05	8.1	43.96	1	44.30	44.05	7.1	21,726	0.03%
2022/09/02	9	44.10	0	0.00	44.05	9	21,799	0.04%
2022/09/01	32	44.04	21	44.26	44.55	11	21,565	0.05%
2022/08/31	16	44.53	1	44.45	44.55	15	21,355	0.07%
2022/08/30	123.5	44.58	1	44.70	44.45	122.5	21,176	0.58%	大買/鉅額交易
2022/08/29	33	45.53	1	45.60	45.60	32	20,453	0.16%
2022/08/26	9	46.74	0.7	46.80	46.75	8.3	20,276	0.04%
2022/08/24	0.1	46.40	25.6	46.36	46.35	-25.5	20,674	-0.12%
2022/08/23	15.1	46.35	1	46.40	46.35	14.1	21,202	0.07%
2022/08/22	1	47.00	0	0.00	46.85	1	21,431	0.00%
2022/08/19	0.1	47.35	5	47.35	47.50	-4.9	21,698	-0.02%
2022/08/18	2	47.15	0	0.00	47.25	2	22,138	0.01%
2022/08/17	1	47.10	5	47.20	47.45	-4	22,675	-0.02%
2022/08/16	13	47.16	10	47.30	47.10	3	22,832	0.01%
2022/08/15	0	0.00	10	47.40	47.30	-10	22,986	-0.04%
2022/08/12	1	47.05	1	47.05	47.25	0	23,091	0.00%
2022/08/11	12	46.90	16	46.73	47.20	-4	23,318	-0.02%
2022/08/10	2	46.15	0	0.00	46.40	2	23,541	0.01%
2022/08/09	0	0.00	20	46.20	46.10	-20	23,832	-0.08%
2022/08/08	1	45.50	1	45.70	46.15	0	24,081	0.00%
2022/08/05	2	45.70	10	45.50	45.75	-8	24,454	-0.03%
2022/08/04	21	44.80	0	0.00	44.85	21	24,900	0.08%
2022/08/03	6.1	44.62	0	0.00	44.95	6.1	25,328	0.02%
2022/08/02	16	44.70	0	0.00	44.85	16	25,763	0.06%
2022/08/01	6.1	45.31	2	45.30	45.45	4.1	25,797	0.02%
2022/07/29	4	45.76	0	0.00	45.50	4	25,923	0.02%
2022/07/28	2.2	45.48	0	0.00	45.80	2.2	26,137	0.01%
2022/07/27	1	45.20	0	0.00	45.25	1	26,025	0.00%
2022/07/25	0	0.00	1	45.35	45.55	-1	25,920	0.00%
2022/07/22	0	0.00	2	45.00	45.00	-2	26,096	-0.01%
2022/07/21	4	44.45	0	0.00	45.05	4	25,997	0.02%
2022/07/20	7	45.56	34	45.53	44.90	-27	25,840	-0.10%
2022/07/19	17	44.95	0	0.00	44.95	17	25,852	0.07%
2022/07/18	33	45.03	0	0.00	45.20	33	25,908	0.13%
2022/07/15	11	44.24	0	0.00	44.15	11	25,818	0.04%
2022/07/14	1	45.20	0	0.00	45.00	1	25,713	0.00%
2022/07/13	0	0.00	67	45.16	45.50	-67	25,681	-0.26%
2022/07/12	49	44.15	11	44.05	43.80	38	25,547	0.15%
2022/07/11	0	0.00	25.8	45.23	45.05	-25.8	25,405	-0.10%
2022/07/08	62.1	45.13	26	45.74	44.80	36.1	25,391	0.14%
2022/07/07	59	44.74	10	45.20	45.05	49	25,204	0.19%
2022/07/06	13	45.22	5	45.05	44.95	8	24,767	0.03%
2022/07/05	1	45.91	9	46.29	46.75	-8	24,464	-0.03%
2022/07/04	6	45.26	0	0.00	45.50	6	24,130	0.02%
2022/07/01	87	50.51	84	50.74	49.70	3	23,435	0.01%
2022/06/30	51.2	51.80	9.6	51.27	50.90	41.5	22,938	0.18%
2022/06/29	66	52.64	40	53.09	52.80	26	22,573	0.12%
2022/06/28	12	53.50	53	53.89	53.80	-41	22,282	-0.18%
2022/06/27	0	0.00	0.2	53.60	53.50	-0.2	22,246	0.00%
2022/06/24	2	53.30	1.4	53.71	53.40	0.6	22,146	0.00%
2022/06/23	0	0.00	3	53.00	53.00	-3	22,070	-0.01%
2022/06/22	51	53.60	1	53.20	53.00	50	21,859	0.23%
2022/06/21	0	0.00	11	53.74	54.20	-11	21,818	-0.05%
2022/06/20	5.2	52.97	1	53.00	51.80	4.2	21,646	0.02%
2022/06/17	0	0.00	0	53.50	53.00	0	21,328	0.00%
2022/06/16	2	53.85	11.1	53.73	53.70	-9.1	21,114	-0.04%
2022/06/14	0	0.00	1	53.50	53.40	-1	21,655	0.00%
2022/06/13	0.1	53.50	0.1	53.30	53.80	0	21,737	0.00%
2022/06/09	0	0.00	3	54.77	54.80	-3	21,695	-0.01%
2022/06/08	0	0.00	4	54.95	54.80	-4	21,644	-0.02%
2022/06/07	5	55.10	0	0.00	54.80	5	21,762	0.02%
2022/06/06	11	54.37	68	54.30	54.80	-57	21,784	-0.26%
2022/06/02	21	54.08	0	0.00	54.50	21	22,417	0.09%
2022/06/01	3	54.70	0	0.00	54.70	3	22,979	0.01%
2022/05/31	5	54.22	6	55.13	55.70	-1	22,896	0.00%
2022/05/30	0	0.00	12.8	53.77	54.00	-12.8	22,429	-0.06%
2022/05/27	3	52.30	5	52.60	52.60	-2	22,288	-0.01%
2022/05/26	5	51.96	14.1	52.16	51.50	-9.1	22,215	-0.04%
2022/05/25	21.7	51.07	9	51.22	51.40	12.7	22,592	0.06%
2022/05/24	2.1	52.20	0	0.00	52.00	2.1	22,536	0.01%
2022/05/23	14.1	52.47	271	52.50	52.30	-256.9	22,330	-1.15%	大賣/鉅額交易
2022/05/20	7	53.00	1	53.20	52.90	6	22,422	0.03%
2022/05/19	11.1	52.86	0	0.00	52.70	11.1	22,386	0.05%
2022/05/18	5	53.42	8.2	53.74	54.10	-3.2	22,267	-0.01%
2022/05/17	12	52.75	4	52.80	52.60	8	22,037	0.04%
2022/05/16	64	53.65	30	52.93	53.20	34	21,829	0.16%
2022/05/13	207.1	54.02	1.1	54.51	54.30	206	21,687	0.95%	大買/鉅額交易
2022/05/12	11.9	54.77	6	55.17	54.10	5.9	21,631	0.03%
2022/05/11	6.6	56.80	1.7	56.30	56.20	4.9	21,071	0.02%
2022/05/10	15	57.89	4	57.80	58.00	11	20,754	0.05%
2022/05/09	10.3	59.37	17	59.71	58.70	-6.7	20,458	-0.03%
2022/05/06	5	61.08	1	61.20	61.20	4	20,385	0.02%
2022/05/05	5	62.50	2	62.50	62.30	3	20,764	0.01%
2022/05/04	17	62.62	5	62.50	62.90	12	20,627	0.06%
2022/05/03	0	0.00	1	62.10	62.30	-1	21,465	0.00%
2022/04/29	1	62.50	0	62.50	62.50	1	21,850	0.00%
2022/04/28	9.1	61.70	5	61.80	62.10	4.1	22,381	0.02%
2022/04/27	2	62.30	0	62.20	62.00	2	22,558	0.01%
2022/04/26	0	0.00	1	63.50	64.00	-1	22,855	0.00%
2022/04/25	5	63.00	4	63.28	63.80	1	23,163	0.00%
2022/04/22	0	63.90	20	63.43	64.20	-20	23,431	-0.09%
2022/04/21	1	63.20	2	63.30	63.90	-1	24,414	0.00%
2022/04/20	1	63.70	0	0.00	63.90	1	25,839	0.00%
2022/04/19	0	0.00	4	62.90	62.70	-4	26,378	-0.02%
2022/04/18	13	62.98	10	63.10	62.80	3	27,777	0.01%
2022/04/15	0	64.00	1	63.90	64.00	-1	27,751	0.00%
2022/04/14	1	64.90	0	0.00	64.70	1	27,884	0.00%
2022/04/13	2	65.30	3	65.33	65.40	-1	27,974	0.00%
2022/04/12	0	0.00	11	64.59	64.90	-11	27,981	-0.04%
2022/04/11	0	0.00	12	65.35	64.80	-12	28,013	-0.04%
2022/04/08	10	64.80	0	0.00	65.00	10	28,067	0.04%
2022/04/07	7	65.23	9	65.09	64.80	-2	28,116	-0.01%
2022/04/06	2	64.60	9.2	65.10	65.50	-7.1	28,488	-0.03%
2022/04/01	1	64.80	3	64.73	65.00	-2	28,650	-0.01%
2022/03/31	0	0.00	7	64.54	64.50	-7	28,580	-0.02%
2022/03/30	0	64.10	4	64.33	64.40	-4	28,688	-0.01%
2022/03/29	1	63.70	1	63.70	63.80	0	28,632	0.00%
2022/03/28	0	0.00	1	63.50	63.30	-1	28,632	0.00%
2022/03/25	0	63.50	0	0.00	63.50	0	28,679	0.00%
2022/03/24	8	63.85	0	64.30	64.30	8	28,745	0.03%
2022/03/23	4.1	64.56	11	64.72	64.80	-6.9	28,715	-0.02%
2022/03/21	1	63.50	2	63.55	63.60	-1	28,562	0.00%
2022/03/18	3	63.37	4	63.30	63.30	-1	28,550	0.00%
2022/03/17	2	62.90	20	62.91	63.10	-18	28,392	-0.06%
2022/03/16	3	61.63	14	61.83	62.00	-11	28,028	-0.04%
2022/03/15	1	61.00	2	61.40	61.30	-1	27,888	0.00%
2022/03/14	0	0.00	4	61.15	61.20	-4	27,942	-0.01%
2022/03/11	0	0.00	5.3	60.30	60.30	-5.3	28,019	-0.02%
2022/03/10	1	60.00	2	60.15	60.30	-1	28,069	0.00%
2022/03/09	5.1	58.96	5.5	58.93	59.00	-0.4	27,951	0.00%
2022/03/08	10.1	58.23	34	58.46	58.50	-24	27,980	-0.09%
2022/03/07	25.2	59.14	11.1	59.27	59.40	14.1	27,493	0.05%
2022/03/04	6	61.37	1	61.20	61.20	5	27,369	0.02%
2022/03/03	6	62.02	0	0.00	62.10	6	27,473	0.02%
2022/03/02	10	62.00	1	61.90	62.00	9	28,000	0.03%
2022/03/01	6.1	61.67	0.1	62.50	62.60	6	28,021	0.02%
2022/02/25	22.3	62.17	0	0.00	62.30	22.3	27,836	0.08%
2022/02/24	31.2	62.95	8.3	62.88	63.00	23	27,194	0.08%
2022/02/23	0	0.00	928	63.60	63.70	-928	26,972	-3.44%	大賣/鉅額交易
2022/02/22	5	63.48	0	63.70	63.70	5	27,302	0.02%
2022/02/21	1	64.60	0	0.00	64.60	1	27,870	0.00%
2022/02/18	1.4	64.30	0	0.00	64.60	1.4	28,908	0.00%
2022/02/17	52	64.45	1	64.40	64.70	51	28,921	0.18%
2022/02/16	11	64.54	0	0.00	64.80	11	29,058	0.04%
2022/02/15	2	64.40	1	64.50	64.30	1	29,080	0.00%
2022/02/14	8.3	63.97	11	64.23	64.20	-2.7	28,997	-0.01%
2022/02/11	20	65.30	0.1	65.60	65.60	19.9	28,556	0.07%
2022/02/10	10.1	65.27	3	65.30	65.80	7.1	28,542	0.02%
2022/02/09	312	65.93	1	66.00	66.00	311	28,438	1.09%	大買/鉅額交易
2022/02/08	22	65.39	20	66.14	66.00	2	28,310	0.01%
2022/02/07	2	64.80	26	65.02	65.70	-24	28,037	-0.09%
2022/01/26	0.1	63.50	25.5	63.34	63.30	-25.4	27,436	-0.09%
2022/01/25	45.2	62.93	0	0.00	63.00	45.2	27,281	0.17%
2022/01/24	5	64.18	3	63.83	64.30	2	26,533	0.01%
2022/01/21	52.1	64.69	1.1	64.51	64.40	51	26,308	0.19%
2022/01/20	11	65.50	68.9	65.75	65.80	-57.9	25,817	-0.22%
2022/01/19	40.1	66.00	7	66.16	66.10	33.1	25,418	0.13%
2022/01/18	11	66.73	18.1	66.78	66.90	-7.1	25,119	-0.03%
2022/01/17	16	66.98	21	67.22	66.50	-5	24,722	-0.02%
2022/01/14	638	67.12	24.6	67.32	67.70	613.4	24,258	2.53%	大買/鉅額交易
2022/01/13	15.4	65.28	389.4	67.21	67.40	-374	23,316	-1.60%	大賣/鉅額交易
2022/01/12	11.1	64.53	18	64.74	64.70	-6.9	21,953	-0.03%
2022/01/11	331.1	64.43	36.7	63.84	64.50	294.4	21,511	1.37%	大買/鉅額交易
2022/01/10	0	0.00	1	62.00	62.10	-1	20,409	-0.01%
2022/01/07	2	61.95	3	62.17	62.00	-1	20,966	0.00%
2022/01/06	25	61.88	2	62.00	62.00	23	20,926	0.11%
2022/01/05	0	0.00	1	61.70	61.90	-1	21,025	0.00%
2022/01/04	1.1	61.70	0	0.00	62.00	1.1	21,301	0.01%
2022/01/03	46	62.23	116	62.08	61.60	-70	21,247	-0.33%	大賣/
2021/12/30	74.1	62.59	7	62.60	62.50	67.1	21,312	0.31%
2021/12/29	19	63.18	20.8	63.06	63.00	-1.8	21,562	-0.01%
2021/12/28	100	61.80	14	62.16	62.30	86	21,270	0.40%
2021/12/27	0	0.00	0.1	61.20	61.30	-0.1	21,022	0.00%
2021/12/24	0	0.00	12.1	60.84	61.10	-12.1	21,269	-0.06%
2021/12/23	2	60.25	0	0.00	60.50	2	21,191	0.01%
2021/12/22	1	60.20	27	60.20	60.30	-26	21,569	-0.12%
2021/12/21	0.2	60.20	2	60.40	60.30	-1.8	21,880	-0.01%
2021/12/20	7	59.99	10	60.00	59.90	-3	22,127	-0.01%
2021/12/17	5	60.40	0	0.00	60.50	5	22,128	0.02%
2021/12/16	2	60.15	4	60.15	60.30	-2	22,181	-0.01%
2021/12/15	7	59.94	20	60.00	59.80	-13	23,144	-0.06%
2021/12/14	3	60.27	31	60.33	60.20	-28	23,418	-0.12%
2021/12/13	9	60.76	20	61.10	60.70	-11	23,489	-0.05%
2021/12/10	9	60.52	3	60.50	60.50	6	23,478	0.03%
2021/12/09	6	60.42	0.4	60.68	60.70	5.6	23,745	0.02%
2021/12/08	3	60.80	0.6	60.60	60.70	2.4	24,282	0.01%
2021/12/07	0	0.00	7.3	60.33	60.70	-7.3	24,250	-0.03%
2021/12/06	2	59.70	0	0.00	60.00	2	24,185	0.01%
2021/12/02	3	59.40	0	0.00	59.50	3	24,487	0.01%
2021/12/01	3	59.90	11	59.58	59.90	-8	24,530	-0.03%
2021/11/30	4.2	59.60	8.1	59.70	60.00	-3.9	24,737	-0.02%
2021/11/29	18.1	59.50	4	59.55	59.30	14.1	24,589	0.06%
2021/11/26	14	60.29	4	60.38	60.20	10	24,564	0.04%
2021/11/25	3	61.23	12	61.20	61.60	-9	24,616	-0.04%
2021/11/24	2	61.25	10	61.20	61.10	-8	25,499	-0.03%
2021/11/23	37	61.03	0	0.00	60.80	37	26,165	0.14%
2021/11/22	13.1	61.19	3	61.50	61.10	10.1	26,300	0.04%
2021/11/19	83.6	62.22	12	61.81	61.80	71.6	26,148	0.27%
2021/11/18	15	62.37	7	62.81	63.00	8	26,009	0.03%
2021/11/17	14	60.54	68.1	61.61	62.20	-54	25,582	-0.21%
2021/11/16	1	59.90	19	59.64	60.00	-18	24,753	-0.07%
2021/11/15	5	59.92	8.2	59.74	59.70	-3.2	25,028	-0.01%
2021/11/12	30	58.97	6	58.83	58.90	24	25,037	0.10%
2021/11/11	0	0.00	0.3	58.60	58.60	-0.3	25,109	0.00%
2021/11/10	0	0.00	12	58.59	58.60	-12	25,537	-0.05%
2021/11/09	0	0.00	12	58.43	58.50	-12	25,888	-0.05%
2021/11/08	1	58.50	0	0.00	58.70	1	26,117	0.00%
2021/11/05	0	58.20	2	58.40	58.50	-2	26,758	-0.01%
2021/11/04	0	0.00	0.1	57.70	57.90	-0.1	26,864	0.00%
2021/11/03	10	57.70	0	0.00	57.60	10	27,081	0.04%
2021/11/02	4	57.53	6	57.92	57.40	-2	27,239	-0.01%
2021/11/01	23	57.73	0	0.00	57.60	23	27,260	0.08%
2021/10/29	10	57.69	5	58.20	58.10	5	27,334	0.02%
2021/10/28	1	58.20	0	0.00	58.10	1	27,308	0.00%
2021/10/27	6	58.48	10	58.70	58.70	-4	27,635	-0.01%
2021/10/26	11	59.00	21	59.05	59.10	-10	27,866	-0.04%
2021/10/25	2	58.05	0	0.00	58.40	2	28,078	0.01%
2021/10/22	2	58.25	1	58.30	58.30	1	29,110	0.00%
2021/10/21	0	0.00	42	58.87	58.70	-42	29,638	-0.14%
2021/10/20	10	58.39	0	0.00	58.30	10	30,673	0.03%
2021/10/19	21.4	58.53	29	59.05	58.40	-7.6	31,486	-0.02%
2021/10/18	0	0.00	13	58.95	58.70	-13	32,501	-0.04%
2021/10/15	75	57.83	17.1	58.11	58.30	57.9	32,787	0.18%
2021/10/13	2.5	56.56	9	56.10	56.20	-6.5	33,994	-0.02%
2021/10/12	13.2	55.84	1	55.90	56.40	12.2	34,767	0.04%
2021/10/08	2	57.20	0	0.00	57.10	2	35,161	0.01%
2021/10/07	26	57.46	1	57.20	57.10	25	35,822	0.07%
2021/10/06	3	56.63	14	56.54	57.10	-11	36,388	-0.03%
2021/10/05	10	55.86	0	0.00	56.40	10	37,311	0.03%
2021/10/04	3.7	56.64	2	56.50	56.60	1.7	37,369	0.00%
2021/10/01	34.2	57.04	10	56.72	56.90	24.2	37,567	0.06%
2021/09/30	5	57.88	0	0.00	57.90	5	37,394	0.01%
2021/09/29	29	58.01	4	57.98	58.00	25	37,382	0.07%
2021/09/28	2	59.00	6.6	58.84	59.00	-4.6	37,072	-0.01%
2021/09/27	0	0.00	9	58.54	58.70	-9	36,833	-0.02%
2021/09/24	2	58.20	0	0.00	57.80	2	36,647	0.01%
2021/09/23	4.1	57.23	0	0.00	57.50	4.1	36,726	0.01%
2021/09/22	31	56.70	3	56.97	56.80	28	36,863	0.08%
2021/09/17	1	58.90	0	0.00	58.90	1	35,916	0.00%
2021/09/15	7	59.64	1	59.60	59.50	6	35,725	0.02%
2021/09/14	2	60.15	4	59.90	59.80	-2	36,050	-0.01%
2021/09/13	38	60.21	16	60.17	59.90	22	35,934	0.06%
2021/09/10	11	58.45	2	59.30	59.20	9	36,179	0.02%
2021/09/09	3.2	58.04	1	58.20	58.70	2.2	36,410	0.01%
2021/09/08	11	58.75	5	58.80	58.50	6	36,458	0.02%
2021/09/07	0	0.00	4	59.35	59.20	-4	36,413	-0.01%
2021/09/06	10.1	59.46	102	59.28	59.20	-91.9	36,440	-0.25%	大賣/
2021/09/03	1	59.70	10	59.68	59.60	-9	36,509	-0.02%
2021/09/02	13	58.41	58.1	58.56	58.70	-45.1	36,261	-0.12%
2021/09/01	2	59.30	0	0.00	59.20	2	36,128	0.01%
2021/08/31	21	58.91	29.1	59.44	59.60	-8.1	35,983	-0.02%
2021/08/30	59	58.67	43.5	59.08	59.50	15.5	35,573	0.04%
2021/08/27	0	0.00	44.1	57.13	57.70	-44.1	34,791	-0.13%
2021/08/26	5	55.78	9.2	55.85	56.00	-4.2	34,212	-0.01%
2021/08/25	0	0.00	3	55.97	56.00	-3	34,213	-0.01%
2021/08/24	337	55.51	20	55.59	55.80	317	34,194	0.93%	大買/鉅額交易
2021/08/23	5	55.30	32	55.17	55.10	-27	34,292	-0.08%
2021/08/20	5	53.64	0	0.00	53.70	5	34,591	0.01%
2021/08/19	4	53.90	2	53.85	53.80	2	35,416	0.01%
2021/08/18	9	54.12	0	0.00	54.40	9	35,187	0.03%
2021/08/17	6	54.35	4	54.55	54.70	2	35,285	0.01%
2021/08/16	24.1	53.94	1.8	54.14	54.30	22.2	35,474	0.06%
2021/08/13	35	55.21	0.4	55.00	55.00	34.6	36,182	0.10%
2021/08/12	23	56.50	24	55.83	56.00	-1	36,421	0.00%
2021/08/11	44	55.82	15	55.99	56.00	29	37,296	0.08%
2021/08/10	6	55.15	2	55.10	54.90	4	37,950	0.01%
2021/08/09	9	54.60	6	55.20	55.20	3	38,888	0.01%
2021/08/06	0.3	55.30	4	55.15	55.10	-3.7	39,246	-0.01%
2021/08/05	0	0.00	1	55.20	55.20	-1	40,324	0.00%
2021/08/04	5	55.26	0	0.00	55.20	5	42,419	0.01%
2021/08/03	0	0.00	2	55.25	55.40	-2	44,489	0.00%
2021/08/02	4.1	54.35	5	55.44	55.80	-1	45,914	0.00%
2021/07/30	20	54.50	2	54.40	54.30	18	46,113	0.04%
2021/07/29	7	54.29	1.5	54.13	54.80	5.5	46,829	0.01%
2021/07/28	11	53.58	10	53.68	53.80	1	47,764	0.00%
2021/07/27	27.9	55.30	16	55.24	55.00	11.9	47,571	0.03%
2021/07/26	101	57.71	4	58.15	56.20	97	48,078	0.20%	大買/
2021/07/23	6.5	59.91	25	60.14	60.30	-18.5	47,224	-0.04%
2021/07/22	7.5	59.30	79.2	59.71	60.10	-71.7	46,760	-0.15%
2021/07/21	33	58.16	13	58.37	58.30	20	46,106	0.04%
2021/07/20	67.5	58.09	1	58.03	57.90	66.5	46,010	0.14%
2021/07/19	35.4	59.59	27	59.83	59.70	8.4	45,057	0.02%
2021/07/16	37	59.24	31.6	59.13	59.80	5.4	44,842	0.01%
2021/07/15	28	58.05	31.6	57.98	58.10	-3.6	44,376	-0.01%
2021/07/14	59.2	57.01	18	56.99	57.00	41.2	44,314	0.09%
2021/07/13	8	56.29	54	56.64	56.10	-46	44,523	-0.10%
2021/07/12	28	56.11	94.1	56.44	55.70	-66.1	44,050	-0.15%
2021/07/09	14	53.71	1	53.70	53.80	13	43,356	0.03%
2021/07/08	8	54.61	2.3	54.82	54.40	5.7	43,206	0.01%
2021/07/07	0.1	53.90	12	53.91	54.00	-12	43,295	-0.03%
2021/07/06	4	54.25	5	54.30	54.10	-1	43,898	0.00%
2021/07/05	0.1	54.20	0	0.00	54.20	0.1	44,023	0.00%
2021/07/02	2	53.90	1	54.20	53.90	1	44,053	0.00%
2021/07/01	9	53.90	101	53.90	53.90	-92	44,129	-0.21%	大賣/
2021/06/30	2	53.95	405	53.90	53.90	-403	44,225	-0.91%	大賣/鉅額交易
2021/06/29	7	53.71	3	53.60	53.70	4	44,258	0.01%
2021/06/28	22	54.39	0.2	54.10	54.30	21.8	44,316	0.05%
2021/06/25	0	0.00	55	54.24	54.30	-55	44,617	-0.12%
2021/06/24	306	53.83	3	53.53	53.80	303	44,881	0.68%	大買/鉅額交易
2021/06/23	207	54.08	19	53.79	54.10	188	45,398	0.41%	大買/鉅額交易
2021/06/22	2	52.65	25	52.54	52.60	-23	45,248	-0.05%
2021/06/21	19.3	52.04	2	52.10	52.00	17.3	45,507	0.04%
2021/06/18	14.8	53.59	1	53.60	53.60	13.8	45,701	0.03%
2021/06/17	23	53.67	10	53.90	54.00	13	45,680	0.03%
2021/06/16	3	54.07	228	54.02	54.30	-225	46,507	-0.48%	大賣/鉅額交易
2021/06/15	6	54.30	4.1	54.41	54.30	1.9	46,545	0.00%
2021/06/11	0	0.00	2	55.00	54.50	-2	46,897	0.00%
2021/06/10	0	0.00	10.1	54.40	54.70	-10.1	46,959	-0.02%
2021/06/09	0.4	54.20	0	0.00	54.30	0.4	47,718	0.00%
2021/06/08	200	55.10	0.4	54.70	54.80	199.6	48,075	0.42%	大買/鉅額交易
2021/06/07	3	54.37	0	0.00	54.70	3	49,977	0.01%
2021/06/04	15	55.17	1	54.90	55.00	14	50,528	0.03%
2021/06/03	26	55.85	4.1	56.31	55.80	21.9	51,515	0.04%
2021/06/02	1	55.70	12.5	56.06	56.30	-11.5	51,779	-0.02%
2021/06/01	1	55.50	20	55.85	55.80	-19	51,618	-0.04%
2021/05/31	0	0.00	26	56.07	55.90	-26	51,771	-0.05%
2021/05/28	1	55.20	31.4	55.36	55.50	-30.4	51,748	-0.06%
2021/05/27	118.6	53.25	14	53.82	54.40	104.6	51,388	0.20%	大買/鉅額交易
2021/05/26	4	54.13	5	54.08	54.40	-1	51,390	0.00%
2021/05/25	18	54.39	20.7	54.36	54.30	-2.7	52,113	-0.01%
2021/05/24	12	53.53	13	53.81	53.90	-1	52,112	0.00%
2021/05/21	60	54.50	29	54.90	54.20	31	52,164	0.06%
2021/05/20	25	53.62	13	54.28	53.30	12	51,138	0.02%
2021/05/19	57.4	53.79	83.6	54.32	54.30	-26.2	50,805	-0.05%
2021/05/18	9.1	52.77	129	53.34	53.50	-119.9	50,042	-0.24%	大賣/鉅額交易
2021/05/17	43.6	48.92	22.3	49.08	48.65	21.4	49,415	0.04%
2021/05/14	33	51.66	12	51.33	51.50	21	48,429	0.04%
2021/05/13	173.4	50.68	28.4	51.60	51.10	145	47,837	0.30%	大買/鉅額交易
2021/05/12	63.1	52.51	22	53.69	52.30	41.1	46,707	0.09%
2021/05/11	77	56.78	73	57.70	56.60	4	44,799	0.01%
2021/05/10	79	57.24	71.5	57.26	58.20	7.5	42,722	0.02%
2021/05/07	1	55.20	42.3	55.00	55.10	-41.3	41,585	-0.10%
2021/05/06	7	54.89	16	54.84	54.40	-9	41,421	-0.02%
2021/05/05	5	54.36	57.1	53.76	53.60	-52.1	40,596	-0.13%
2021/05/04	13.2	51.58	28	52.19	51.70	-14.9	39,590	-0.04%
2021/05/03	5	53.24	732	53.40	52.60	-727	38,914	-1.87%	大賣/鉅額交易
2021/04/29	10	52.30	0	0.00	52.30	10	38,083	0.03%
2021/04/28	4	52.62	108.2	53.58	53.00	-104.2	37,858	-0.28%	大賣/鉅額交易
2021/04/27	102	52.80	23.4	52.68	52.90	78.6	37,854	0.21%	大買/
2021/04/26	3.1	51.93	58.5	51.99	52.10	-55.4	37,332	-0.15%
2021/04/23	127	50.72	0	0.00	50.90	127	37,028	0.34%	大買/鉅額交易
2021/04/22	20.2	51.31	27.7	50.95	50.70	-7.5	37,188	-0.02%
2021/04/21	15.2	50.62	303.7	50.50	50.90	-288.5	36,739	-0.79%	大賣/鉅額交易
2021/04/20	29.1	51.24	110	51.10	51.40	-81	36,446	-0.22%	大賣/
2021/04/19	6	51.40	35.4	51.06	51.60	-29.4	36,139	-0.08%
2021/04/16	10.1	49.55	5.5	49.69	49.85	4.6	35,728	0.01%
2021/04/15	115	49.57	50	49.55	49.80	65	36,111	0.18%	大買/
2021/04/14	5	48.60	378.5	48.57	48.55	-373.5	35,836	-1.04%	大賣/鉅額交易
2021/04/13	186	49.39	28	49.26	49.00	158	35,813	0.44%	大買/鉅額交易
2021/04/12	433	48.75	12.3	48.78	48.80	420.7	35,490	1.19%	大買/鉅額交易
2021/04/09	4	47.23	1.1	47.76	47.25	2.9	34,922	0.01%
2021/04/08	3	47.65	5	47.60	47.65	-2	34,974	-0.01%
2021/04/07	18.7	47.90	2	47.70	48.00	16.7	35,423	0.05%
2021/04/06	7	47.90	2	48.00	48.00	5	35,289	0.01%
2021/04/01	4	47.93	11	48.07	47.95	-7	35,054	-0.02%
2021/03/31	10	47.88	127	47.93	47.95	-117	34,785	-0.34%	大賣/鉅額交易
2021/03/30	48	47.65	1.3	47.98	48.00	46.7	34,421	0.14%
2021/03/29	12	47.88	6	48.01	48.00	6	34,025	0.02%
2021/03/26	0	0.00	123	47.32	47.60	-123	33,554	-0.37%	大賣/鉅額交易
2021/03/25	0	0.00	10	46.65	46.85	-10	32,936	-0.03%
2021/03/24	7	46.43	5	46.44	46.50	2	32,734	0.01%
2021/03/23	8	46.81	12.3	46.70	46.80	-4.2	32,299	-0.01%
2021/03/22	28.2	45.35	1	45.50	45.60	27.2	31,355	0.09%
2021/03/19	84.3	45.06	11	44.81	44.60	73.3	31,210	0.23%
2021/03/18	60	45.57	4	46.25	45.45	56	30,492	0.18%
2021/03/17	10.2	45.85	24	45.73	45.80	-13.8	30,786	-0.04%
2021/03/16	1	46.45	11	46.26	46.45	-10	30,652	-0.03%
2021/03/15	12.5	46.78	566	46.72	46.70	-553.5	30,476	-1.82%	大賣/鉅額交易
2021/03/12	9	45.67	68.4	45.80	45.90	-59.4	29,745	-0.20%
2021/03/11	214	45.90	21	46.17	45.75	193	29,369	0.66%	大買/鉅額交易
2021/03/10	15	44.58	9.1	44.50	44.55	5.9	27,637	0.02%
2021/03/09	12	43.79	67.9	43.92	44.30	-55.9	27,111	-0.21%
2021/03/08	0	0.00	2	43.23	42.90	-2	26,040	-0.01%
2021/03/04	26	42.11	0	0.00	42.35	26	26,329	0.10%
2021/03/03	0	0.00	1	42.55	42.55	-1	26,140	0.00%
2021/03/02	2	41.98	0	41.90	41.90	2	25,848	0.01%
2021/02/26	8.1	42.63	1	42.65	41.95	7.1	25,574	0.03%
2021/02/25	5.5	43.45	24	43.34	43.60	-18.5	24,484	-0.08%
2021/02/24	9.3	42.89	6	42.88	42.65	3.3	23,685	0.01%
2021/02/23	6	42.73	14	42.54	42.70	-8	23,411	-0.03%
2021/02/22	2.1	42.00	3	42.15	42.05	-0.9	23,044	0.00%
2021/02/19	3	41.77	9	41.72	41.85	-6	23,212	-0.03%
2021/02/18	3	42.40	24	42.26	42.20	-21	23,510	-0.09%
2021/02/17	0	41.80	49.3	41.78	41.95	-49.3	23,256	-0.21%
2021/02/05	9	40.57	360	40.58	40.60	-351	22,569	-1.56%	大賣/鉅額交易
2021/02/04	4	40.48	15	40.53	40.70	-11	22,690	-0.05%
2021/02/03	10	40.30	0	40.30	40.30	10	23,248	0.04%
2021/02/02	13.1	40.37	1	40.35	40.30	12.1	23,781	0.05%
2021/02/01	6	40.00	1.3	40.04	39.90	4.7	23,619	0.02%
2021/01/29	10.1	40.02	1	40.10	39.90	9.1	23,454	0.04%
2021/01/28	25	40.22	0	0.00	40.10	25	23,051	0.11%
2021/01/27	11	40.50	5	40.70	40.50	6	22,758	0.03%
2021/01/26	0	0.00	1.3	40.75	40.50	-1.3	22,636	-0.01%
2021/01/25	3	41.03	15	40.85	41.00	-12	22,281	-0.05%
2021/01/22	33.4	40.60	7	40.65	40.55	26.4	22,278	0.12%
2021/01/21	24	40.85	3	40.83	40.65	21	22,163	0.09%
2021/01/20	2.1	40.86	8	41.00	40.65	-5.9	22,023	-0.03%
2021/01/19	14.1	41.44	0	0.00	41.35	14.1	21,456	0.07%
2021/01/18	12	41.28	9	41.22	41.20	3	21,418	0.01%
2021/01/15	10.7	42.27	0	0.00	41.80	10.7	21,144	0.05%
2021/01/14	3	42.27	33	42.20	42.50	-30	20,941	-0.14%
2021/01/13	1.2	42.43	0	0.00	42.40	1.2	20,773	0.01%
2021/01/12	11.1	42.56	7	42.14	42.30	4.1	20,539	0.02%
2021/01/11	2	42.38	22	42.65	42.60	-20	20,111	-0.10%
2021/01/08	13.8	41.92	28.6	42.28	42.85	-14.7	19,630	-0.08%
2021/01/07	0.1	41.70	0	0.00	41.90	0.1	19,033	0.00%
2021/01/06	6.3	41.62	0	0.00	41.55	6.3	18,772	0.03%
2021/01/05	9.1	42.03	0	0.00	42.10	9.1	18,538	0.05%
2021/01/04	0	0.00	11	42.01	42.05	-11	18,450	-0.06%
2020/12/31	5	42.25	14	42.30	42.25	-9	18,361	-0.05%
2020/12/30	0	0.00	129	41.84	42.20	-129	18,042	-0.71%	大賣/鉅額交易
2020/12/29	6	41.45	0	0.00	41.35	6	17,439	0.03%
2020/12/28	12	41.24	23	41.21	41.30	-11	17,426	-0.06%
2020/12/25	2	41.10	1	41.05	41.15	1	17,445	0.01%
2020/12/24	5	41.15	0	0.00	41.00	5	17,480	0.03%
2020/12/23	2	40.95	1	41.00	40.95	1	17,482	0.01%
2020/12/22	8	41.34	3.1	41.31	41.05	4.9	17,563	0.03%
2020/12/21	2	41.30	7	41.41	41.55	-5	17,838	-0.03%
2020/12/18	2	41.15	0.2	41.27	41.20	1.8	17,909	0.01%
2020/12/17	0.1	41.30	0	0.00	41.35	0.1	17,886	0.00%
2020/12/16	0	0.00	2	41.45	41.55	-2	18,034	-0.01%
2020/12/15	5	41.34	0.6	41.10	41.10	4.4	18,107	0.02%
2020/12/14	18	41.93	5	41.77	41.80	13	18,052	0.07%
2020/12/11	8	42.00	22	41.98	41.95	-14	17,874	-0.08%
2020/12/10	2	41.33	27	41.37	41.45	-25	17,252	-0.14%
2020/12/09	0	0.00	37.1	40.90	41.00	-37.1	16,918	-0.22%
2020/12/08	1	40.40	0	0.00	40.95	1	16,800	0.01%
2020/12/07	22	40.85	0	0.00	40.95	22	16,625	0.13%
2020/12/04	3	40.33	29	40.66	40.75	-26	16,401	-0.16%
2020/12/03	13	40.40	0	40.60	40.30	13	16,082	0.08%
2020/12/02	2.1	40.53	10	40.55	40.50	-7.9	15,847	-0.05%
2020/12/01	16.6	40.47	3	40.65	40.70	13.6	15,754	0.09%
2020/11/30	32	40.52	0	0.00	40.40	32	15,706	0.20%
2020/11/27	7	41.32	2	41.35	41.35	5	15,118	0.03%
2020/11/26	3	41.45	0	0.00	41.50	3	15,129	0.02%
2020/11/24	18	41.57	3	41.55	41.50	15	15,216	0.10%
2020/11/23	5	41.75	10	41.69	41.70	-5	15,219	-0.03%
2020/11/20	11	41.09	4	41.18	41.30	7	15,158	0.05%
2020/11/19	3	41.67	2	41.55	41.50	1	15,078	0.01%
2020/11/18	5	41.80	11	41.70	41.80	-6	14,889	-0.04%
2020/11/17	11.5	41.41	57.1	41.40	41.50	-45.5	14,523	-0.31%
2020/11/16	7.1	40.95	118.4	40.88	40.95	-111.3	14,234	-0.78%	大賣/鉅額交易
2020/11/13	41	40.49	2	40.50	40.55	39	14,240	0.27%
2020/11/12	6.1	40.49	84	40.71	40.55	-77.9	14,160	-0.55%
2020/11/11	28	40.94	66.1	40.98	41.25	-38.1	13,958	-0.27%
2020/11/10	10	40.15	31	40.14	40.40	-21	13,287	-0.16%
2020/11/09	0.8	39.55	20.1	39.56	39.60	-19.4	12,736	-0.15%
2020/11/05	0	0.00	1	39.15	39.20	-1	12,944	-0.01%
2020/11/04	4	39.00	3.7	39.07	39.15	0.3	13,025	0.00%
2020/11/03	2	38.85	1.2	38.82	38.90	0.8	12,916	0.01%
2020/11/02	3	38.50	10	38.60	38.65	-7	12,939	-0.05%
2020/10/30	9	38.31	0	0.00	38.40	9	12,953	0.07%
2020/10/29	22.1	38.20	53	38.15	38.15	-30.9	12,795	-0.24%
2020/10/28	4.1	38.44	10	38.50	38.60	-5.9	12,906	-0.05%
2020/10/26	3	38.70	56	38.84	38.95	-53	13,285	-0.40%
2020/10/23	10.5	38.51	1	38.60	38.60	9.5	13,364	0.07%
2020/10/21	2.1	38.50	0	0.00	38.40	2.1	13,560	0.02%
2020/10/20	2	38.20	0	0.00	38.45	2	13,633	0.01%
2020/10/16	3	38.20	0	0.00	38.15	3	13,761	0.02%
2020/10/15	8	38.29	0	0.00	38.20	8	13,918	0.06%
2020/10/13	18	38.45	0	0.00	38.45	18	13,800	0.13%
2020/10/12	1	38.35	3	38.53	38.60	-2	13,841	-0.01%
2020/10/08	9	38.49	0	0.00	38.45	9	13,875	0.06%
2020/10/07	3.1	38.70	0	0.00	38.60	3.1	13,829	0.02%
2020/10/05	9.1	38.47	0	0.00	38.45	9.1	14,007	0.06%
2020/09/30	0	0.00	1	38.90	38.60	-1	14,128	-0.01%
2020/09/29	1	38.60	0	0.00	38.70	1	14,196	0.01%
2020/09/28	0	0.00	1	38.55	38.55	-1	14,372	-0.01%
2020/09/25	13	38.04	0	0.00	38.10	13	14,579	0.09%
2020/09/24	49	38.23	0	0.00	38.00	49	14,574	0.34%
2020/09/23	66	38.76	0	0.00	39.00	66	14,327	0.46%
2020/09/22	45	38.88	10	38.95	39.00	35	14,432	0.24%
2020/09/21	27	39.27	0	0.00	39.10	27	14,877	0.18%
2020/09/18	11	39.55	0	0.00	39.50	11	14,881	0.07%
2020/09/17	11	39.95	5	40.00	39.65	6	14,810	0.04%
2020/09/16	0.1	40.10	12	40.19	40.20	-11.9	14,831	-0.08%
2020/09/15	5	40.05	1	40.10	40.10	4	14,830	0.03%
2020/09/14	0.9	40.10	1	39.90	40.10	-0.1	14,989	0.00%
2020/09/11	1	39.75	3	39.85	39.90	-2	15,115	-0.01%
2020/09/10	1.8	39.72	3	39.68	39.75	-1.2	15,285	-0.01%
2020/09/09	3	39.17	0	0.00	39.45	3	15,487	0.02%
2020/09/07	8	39.42	0	0.00	39.35	8	15,853	0.05%
2020/09/04	52	39.55	1	39.50	39.45	51	16,308	0.31%
2020/09/03	20	39.72	0.2	39.85	39.85	19.8	16,380	0.12%
2020/09/02	16.2	39.55	0	0.00	39.55	16.2	16,465	0.10%
2020/09/01	1	39.80	0	0.00	39.85	1	16,564	0.01%
2020/08/31	2	39.85	1	39.90	39.85	1	16,599	0.01%
2020/08/28	3	40.00	0	0.00	39.95	3	16,722	0.02%
2020/08/27	4	40.05	0	0.00	40.00	4	17,168	0.02%
2020/08/26	4	40.28	0	0.00	40.55	4	17,279	0.02%
2020/08/25	4	40.04	17	40.49	40.50	-13	17,329	-0.08%
2020/08/24	0	0.00	2	39.85	39.90	-2	17,594	-0.01%
2020/08/21	1	39.85	24	39.90	39.85	-23	17,819	-0.13%
2020/08/20	74	39.87	100	39.70	39.80	-26	17,855	-0.15%
2020/08/19	0	0.00	23.2	40.83	40.55	-23.2	17,898	-0.13%
2020/08/18	4	40.53	1	40.55	40.60	3	17,722	0.02%
2020/08/17	50	40.60	5	40.70	40.70	45	17,842	0.25%
2020/08/14	7	40.31	3	40.33	40.30	4	17,866	0.02%
2020/08/13	0	0.00	2	40.63	40.70	-2	17,963	-0.01%
2020/08/12	0	0.00	4	40.28	40.45	-4	17,944	-0.02%
2020/08/11	15	40.00	5	39.95	39.95	10	17,791	0.06%
2020/08/10	0	0.00	5	40.40	40.45	-5	17,663	-0.03%
2020/08/07	53	39.90	0	0.00	39.85	53	17,607	0.30%
2020/08/06	5	40.10	2	40.13	40.20	3	17,597	0.02%
2020/08/05	2	39.80	3	39.90	39.85	-1	17,608	-0.01%
2020/08/04	0	39.80	6	39.63	39.80	-6	17,688	-0.03%
2020/08/03	308	39.25	0.4	39.45	39.25	307.6	17,735	1.73%	大買/鉅額交易
2020/07/31	16	39.64	0	0.00	39.60	16	17,563	0.09%
2020/07/30	48	39.93	0	0.00	40.10	48	17,425	0.28%
2020/07/29	1	40.30	1	40.30	40.10	0	17,321	0.00%
2020/07/28	11	39.71	5	39.95	39.65	6	17,566	0.03%
2020/07/27	60	40.04	7	39.96	39.75	53	17,939	0.30%
2020/07/24	1.1	40.11	100	40.30	40.10	-98.9	18,009	-0.55%
2020/07/23	3	40.47	0	0.00	40.35	3	17,974	0.02%
2020/07/22	102	40.75	0	0.00	40.65	102	18,028	0.57%	大買/鉅額交易
2020/07/21	4	40.45	1.1	40.45	40.40	2.9	17,927	0.02%
2020/07/17	7	40.59	16.3	40.53	40.50	-9.3	17,823	-0.05%
2020/07/16	1	40.70	0	0.00	40.55	1	17,975	0.01%
2020/07/13	0	0.00	5	40.72	40.95	-5	18,211	-0.03%
2020/07/10	3	40.30	12	40.42	40.25	-9	18,277	-0.05%
2020/07/09	2	40.85	0	0.00	40.60	2	18,417	0.01%
2020/07/08	9	40.87	1	41.05	40.95	8	18,388	0.04%
2020/07/07	0	0.00	41	40.95	40.95	-41	18,681	-0.22%
2020/07/06	0	0.00	40.4	41.24	41.25	-40.4	18,613	-0.22%
2020/07/03	0	0.00	21	40.51	40.75	-21	18,579	-0.11%
2020/07/02	0.1	40.35	5	40.35	40.30	-4.9	18,729	-0.03%
2020/07/01	4	40.35	5	40.39	40.35	-1	18,993	-0.01%
2020/06/30	92	41.90	25.5	41.86	41.85	66.5	18,782	0.35%
2020/06/29	12	41.88	3	41.90	41.90	9	18,456	0.05%
2020/06/24	9	42.26	26	42.35	42.20	-17	18,341	-0.09%
2020/06/23	0	0.00	24.3	42.29	42.30	-24.3	18,481	-0.13%
2020/06/22	0.6	42.00	7	42.03	42.10	-6.4	18,405	-0.03%
2020/06/19	2	42.00	0	0.00	42.10	2	18,574	0.01%
2020/06/18	2.8	42.07	54	41.91	42.15	-51.2	18,626	-0.27%
2020/06/17	1	42.20	20.1	42.11	42.20	-19.1	18,642	-0.10%
2020/06/16	0.2	41.80	12	41.87	41.90	-11.9	19,027	-0.06%
2020/06/15	6.5	41.04	1	41.30	40.90	5.5	19,490	0.03%
2020/06/12	33	40.63	29	40.37	40.70	4	19,726	0.02%
2020/06/11	6	41.45	21	41.58	41.00	-15	20,145	-0.07%
2020/06/10	5	42.50	11.8	42.28	42.35	-6.8	20,108	-0.03%
2020/06/09	2.3	41.99	13	41.95	42.00	-10.8	20,714	-0.05%
2020/06/08	0	0.00	3	41.95	41.90	-3	21,246	-0.01%
2020/06/05	0	0.00	5	41.55	41.60	-5	21,311	-0.02%
2020/06/04	1	41.55	12	41.50	41.55	-11	21,536	-0.05%
2020/06/03	0	0.00	29	41.16	41.40	-29	21,897	-0.13%
2020/06/02	0	0.00	1	40.40	40.35	-1	21,748	0.00%
2020/06/01	10	40.34	7	40.38	40.25	3	21,626	0.01%
2020/05/29	6	39.30	2	40.00	40.05	4	21,638	0.02%
2020/05/28	6.3	39.79	3.8	40.09	39.50	2.4	21,492	0.01%
2020/05/27	0	0.00	7	40.13	40.15	-7	21,928	-0.03%
2020/05/26	0	0.00	18.3	39.90	39.90	-18.3	22,372	-0.08%
2020/05/25	3	39.30	3.7	39.18	39.15	-0.7	22,190	0.00%
2020/05/22	5.1	39.30	0	0.00	39.25	5.1	22,264	0.02%
2020/05/21	0	0.00	35	39.78	39.95	-35	22,347	-0.16%
2020/05/20	10	39.75	3	39.75	39.65	7	22,296	0.03%
2020/05/19	0	0.00	15	39.50	39.45	-15	22,238	-0.07%
2020/05/18	1	39.00	6	39.05	39.00	-5	22,156	-0.02%
2020/05/15	4	39.10	0	0.00	39.05	4	22,160	0.02%
2020/05/14	4	39.26	2	39.20	39.15	2	22,118	0.01%
2020/05/13	4	39.48	1	39.35	39.55	3	22,045	0.01%
2020/05/12	20	39.58	0	0.00	39.60	20	22,039	0.09%
2020/05/11	3	39.82	3	39.80	39.60	0	22,106	0.00%
2020/05/08	6	39.26	3	39.37	39.25	3	22,176	0.01%
2020/05/07	3	38.88	5	39.06	38.85	-2	22,167	-0.01%
2020/05/06	3	38.55	1.7	38.93	38.80	1.3	22,195	0.01%
2020/05/05	0.1	39.00	1	38.90	38.90	-1	22,223	0.00%
2020/05/04	4	38.78	18	38.95	38.80	-14	22,279	-0.06%
2020/04/30	18	39.50	38.9	39.59	39.90	-20.9	22,046	-0.09%
2020/04/29	5	38.60	10	38.62	38.45	-5	21,797	-0.02%
2020/04/28	5	38.05	0	0.00	38.00	5	21,841	0.02%
2020/04/27	1	37.55	22	37.82	38.00	-21	22,663	-0.09%
2020/04/24	3	37.15	2	37.10	37.05	1	22,655	0.00%
2020/04/22	0	0.00	2	36.60	37.20	-2	22,804	-0.01%
2020/04/21	3	37.10	0	0.00	37.00	3	22,784	0.01%
2020/04/20	5	38.04	0	0.00	38.00	5	22,772	0.02%
2020/04/17	19	38.38	13	38.24	38.20	6	23,025	0.03%
2020/04/16	1	37.70	10	37.80	37.80	-9	22,915	-0.04%
2020/04/15	2	38.20	39	38.21	38.30	-37	22,791	-0.16%
2020/04/14	4	37.95	7	37.80	38.00	-3	22,766	-0.01%
2020/04/13	13	37.60	0	0.00	37.40	13	22,579	0.06%
2020/04/10	15	37.64	20.2	37.58	37.80	-5.2	22,597	-0.02%
2020/04/09	0	0.00	4	36.11	36.20	-4	22,305	-0.02%
2020/04/08	5	35.80	11	35.60	35.75	-6	22,189	-0.03%
2020/04/07	19	35.16	0	0.00	35.35	19	21,984	0.09%
2020/04/06	6	35.09	5	35.05	35.05	1	21,787	0.00%
2020/04/01	2	35.38	0	0.00	35.25	2	21,471	0.01%
2020/03/31	5	35.57	0	0.00	35.30	5	21,392	0.02%
2020/03/30	12	35.13	5	35.24	35.80	7	21,116	0.03%
2020/03/27	0	0.00	17	35.72	35.80	-17	20,967	-0.08%
2020/03/25	6	35.38	2	35.53	35.30	4	20,728	0.02%
2020/03/24	1	34.85	13	35.11	34.65	-12	20,552	-0.06%
2020/03/23	23	34.21	6	34.15	34.15	17	20,477	0.08%
2020/03/20	11	34.95	8	35.22	35.10	3	20,413	0.01%
2020/03/19	15.2	33.99	11	34.05	34.00	4.2	19,997	0.02%
2020/03/18	38	34.84	0	0.00	34.65	38	19,782	0.19%
2020/03/17	6	34.93	12	35.02	35.00	-6	19,559	-0.03%
2020/03/16	13	36.13	0	0.00	35.80	13	19,289	0.07%
2020/03/13	6	35.48	1	37.00	37.00	5	18,926	0.03%
2020/03/12	5.6	37.83	7	37.76	37.50	-1.4	18,171	-0.01%
2020/03/11	10	38.90	0	0.00	38.60	10	17,595	0.06%
2020/03/10	11.4	38.76	12	39.07	39.00	-0.6	17,509	0.00%
2020/03/09	22	38.61	12	38.68	38.55	10	17,666	0.06%
2020/03/06	17	39.56	0.9	40.00	39.50	16.1	16,962	0.09%
2020/03/05	10	40.15	2	40.10	40.15	8	16,604	0.05%
2020/03/04	2	39.75	2	39.75	39.75	0	16,734	0.00%
2020/03/03	14	39.88	2.6	39.96	39.80	11.4	16,625	0.07%
2020/03/02	32	39.41	0	0.00	39.50	32	16,401	0.20%
2020/02/27	20.5	40.18	0	0.00	40.05	20.5	16,358	0.13%
2020/02/26	3	40.48	1	40.65	40.65	2	15,944	0.01%
2020/02/25	1	40.50	0	0.00	40.70	1	15,823	0.01%
2020/02/24	4	40.89	0	0.00	40.85	4	15,822	0.03%
2020/02/21	2	41.35	1	41.40	41.30	1	15,705	0.01%
2020/02/17	1	41.30	0	0.00	41.40	1	15,918	0.01%
2020/02/14	0	0.00	16.1	41.60	41.65	-16.1	15,980	-0.10%
2020/02/13	2	41.63	0	0.00	41.60	2	16,248	0.01%
2020/02/12	2	41.70	8	42.01	41.80	-6	16,482	-0.04%
2020/02/11	0	0.00	1	41.70	41.65	-1	16,604	-0.01%
2020/02/10	1	40.60	0	0.00	40.90	1	17,085	0.01%
2020/02/06	0	0.00	1	41.10	41.50	-1	18,469	-0.01%
2020/02/05	1	40.85	13	40.89	40.95	-12	18,523	-0.06%
2020/02/04	13	40.47	1	40.65	40.70	12	18,629	0.06%
2020/02/03	9	39.99	3	40.01	40.20	6	18,821	0.03%
2020/01/31	7.1	40.78	2	40.60	40.65	5.1	18,706	0.03%
2020/01/30	4.5	41.19	1	41.65	40.60	3.5	18,516	0.02%
2020/01/20	11	43.10	4	43.06	43.10	7	17,715	0.04%
2020/01/17	4	42.98	2	43.05	43.10	2	17,677	0.01%
2020/01/16	0	0.00	2.3	42.94	42.95	-2.3	17,637	-0.01%
2020/01/15	1	42.80	3	42.87	42.90	-2	17,693	-0.01%
2020/01/14	1	42.65	1	43.05	42.85	0	17,768	0.00%
2020/01/13	2	42.78	4	42.81	42.85	-2	17,602	-0.01%
2020/01/10	10	42.00	0	0.00	42.05	10	17,528	0.06%
2020/01/08	3	41.85	2	41.85	41.80	1	17,684	0.01%
2020/01/07	1.3	42.13	6	42.22	42.20	-4.7	17,626	-0.03%
2020/01/06	3	42.30	13	42.30	42.25	-10	17,702	-0.06%
2020/01/03	0	0.00	2	42.80	42.80	-2	17,577	-0.01%
2020/01/02	0	0.00	1	42.65	42.55	-1	17,567	-0.01%
2019/12/30	0.3	42.70	5.7	42.67	42.70	-5.4	17,595	-0.03%
2019/12/27	2	42.65	52	42.65	42.70	-50	17,644	-0.28%
2019/12/26	0	0.00	1	42.65	42.65	-1	17,649	-0.01%
2019/12/25	1	42.60	0	0.00	42.60	1	17,752	0.01%
2019/12/24	0	0.00	12	42.74	42.65	-12	17,858	-0.07%
2019/12/20	5	42.75	10	42.70	42.80	-5	17,985	-0.03%
2019/12/19	4.1	42.85	31	43.00	42.70	-26.9	17,911	-0.15%
2019/12/18	1	42.80	3	42.98	43.00	-2	17,810	-0.01%
2019/12/17	0	0.00	4	42.80	42.95	-4	17,822	-0.02%
2019/12/16	1	42.80	7	42.91	42.90	-6	17,741	-0.03%
2019/12/13	62	42.90	27	42.84	42.90	35	17,562	0.20%
2019/12/12	0	0.00	14.7	42.51	42.45	-14.7	17,156	-0.09%
2019/12/11	3	42.15	21.1	42.19	42.40	-18.1	16,948	-0.11%
2019/12/10	0	0.00	2	41.68	41.70	-2	16,686	-0.01%
2019/12/09	2.8	41.29	7	41.26	41.30	-4.2	16,725	-0.03%
2019/12/06	19	41.24	1.6	41.35	41.25	17.4	16,803	0.10%
2019/12/05	3	41.40	3	41.45	41.50	0	16,719	0.00%
2019/12/04	8.7	41.25	7.1	41.25	41.30	1.5	16,638	0.01%
2019/12/03	5	41.85	0	0.00	41.75	5	16,293	0.03%
2019/12/02	21	41.70	3.2	41.66	41.65	17.8	16,325	0.11%
2019/11/29	11	41.83	16	42.18	41.70	-5	16,305	-0.03%
2019/11/28	0	0.00	2	42.40	42.35	-2	16,108	-0.01%
2019/11/27	6	42.25	2	42.30	42.30	4	16,237	0.02%
2019/11/26	8	42.00	6.1	42.38	42.00	1.9	16,257	0.01%
2019/11/25	3.1	42.50	3	42.52	42.50	0.1	15,681	0.00%
2019/11/22	1	42.30	4	42.30	42.40	-3	15,745	-0.02%
2019/11/21	6	42.00	0	0.00	42.05	6	15,785	0.04%
2019/11/20	5.4	42.30	1.4	42.29	42.30	4	15,725	0.03%
2019/11/19	5	42.35	13	42.58	42.70	-8	15,676	-0.05%
2019/11/18	0	0.00	6.2	42.75	42.75	-6.2	15,622	-0.04%
2019/11/15	0	0.00	3	42.58	42.55	-3	15,615	-0.02%
2019/11/14	13	42.10	52	42.15	42.15	-39	15,650	-0.25%
2019/11/13	3	42.33	10	42.40	42.35	-7	16,314	-0.04%
2019/11/12	5	42.90	61.3	42.98	42.80	-56.3	16,422	-0.34%
2019/11/11	3	42.30	61	42.48	42.25	-58	16,218	-0.36%
2019/11/08	7.4	42.92	14.1	42.68	42.70	-6.7	16,126	-0.04%
2019/11/07	44	43.14	40	43.29	42.90	4	15,987	0.03%
2019/11/06	23	42.79	68	42.52	43.00	-45	15,346	-0.29%
2019/11/05	3	41.37	14	41.31	41.45	-11	14,376	-0.08%
2019/11/04	0	0.00	15	40.71	40.95	-15	14,252	-0.11%
2019/11/01	4	40.18	0.1	40.40	40.10	3.9	14,271	0.03%
2019/10/31	14	40.47	0	0.00	40.30	14	14,303	0.10%
2019/10/30	0.1	40.95	5.2	40.95	40.85	-5.1	14,093	-0.04%
2019/10/29	0	0.00	10	41.15	41.15	-10	14,014	-0.07%
2019/10/28	10	41.10	0	0.00	41.00	10	13,915	0.07%
2019/10/25	3	41.00	5	41.25	41.00	-2	13,828	-0.01%
2019/10/23	29	41.13	0	0.00	40.95	29	13,685	0.21%
2019/10/22	0	41.40	2	41.55	41.50	-2	13,627	-0.01%
2019/10/21	1	41.20	1	41.30	41.30	0	13,518	0.00%
2019/10/17	1.2	41.12	2	41.25	41.30	-0.8	13,439	-0.01%
2019/10/16	1	40.90	3	40.88	41.10	-2	13,435	-0.01%
2019/10/15	15	40.63	0	0.00	40.55	15	13,414	0.11%
2019/10/14	5.4	40.65	0	0.00	40.65	5.4	13,459	0.04%
2019/10/09	3	40.55	0	0.00	40.55	3	13,440	0.02%
2019/10/08	1	40.50	1	40.90	40.50	0	13,540	0.00%
2019/10/07	2	40.58	0	0.00	40.40	2	13,502	0.01%
2019/10/04	2	40.45	3	40.57	40.60	-1	13,625	-0.01%
2019/10/03	8	40.38	0	40.40	40.30	8	13,615	0.06%
2019/10/02	1	40.90	0	0.00	40.90	1	13,633	0.01%
2019/10/01	10	41.30	0	0.00	41.25	10	13,634	0.07%
2019/09/27	4	41.01	1	41.15	40.90	3	13,616	0.02%
2019/09/26	1	41.20	1	41.70	41.20	0	13,673	0.00%
2019/09/25	4	41.23	0	0.00	41.45	4	13,724	0.03%
2019/09/24	1	41.15	9	41.59	41.60	-8	14,042	-0.06%
2019/09/23	5	41.25	9.5	41.22	41.15	-4.5	14,358	-0.03%
2019/09/20	3	41.52	32	41.75	41.55	-29	14,704	-0.20%
2019/09/19	0	0.00	7	41.81	41.85	-7	14,570	-0.05%
2019/09/18	5	41.65	4	41.75	41.75	1	14,537	0.01%
2019/09/17	0	0.00	1	41.65	41.65	-1	14,537	-0.01%
2019/09/16	23	41.51	1.2	41.55	41.55	21.8	14,558	0.15%
2019/09/12	1	41.50	12	41.47	41.50	-11	14,586	-0.08%
2019/09/11	105	41.36	2	41.30	41.40	103	14,658	0.70%	大買/鉅額交易
2019/09/10	21	41.35	1	41.40	41.40	20	14,594	0.14%
2019/09/09	11	41.00	1	40.95	40.95	10	14,497	0.07%
2019/09/06	10	40.75	3	40.65	40.80	7	14,462	0.05%
2019/09/05	7	40.19	17	40.42	40.50	-10	14,418	-0.07%
2019/09/04	4	39.94	6	40.00	39.95	-2	14,295	-0.01%
2019/09/03	21	39.95	1	40.00	39.80	20	14,539	0.14%
2019/09/02	13	39.99	0	0.00	39.95	13	14,675	0.09%
2019/08/30	21	39.87	3	40.05	40.15	18	14,765	0.12%
2019/08/29	1.2	39.53	0	0.00	39.50	1.2	14,673	0.01%
2019/08/28	0	40.00	4	39.90	39.95	-4	14,763	-0.03%
2019/08/27	0	0.00	1	39.75	39.75	-1	14,766	-0.01%
2019/08/26	3	39.35	1	39.40	39.50	2	14,823	0.01%
2019/08/23	0	0.00	32	39.77	39.85	-32	14,870	-0.22%
2019/08/22	4	39.50	0	0.00	39.45	4	14,954	0.03%
2019/08/21	11.1	39.63	0	0.00	39.50	11.1	16,263	0.07%
2019/08/20	5	39.71	0	0.00	39.70	5	16,260	0.03%
2019/08/19	32	39.72	1	40.05	40.00	31	16,339	0.19%
2019/08/16	19	39.11	1	39.80	39.55	18	16,312	0.11%
2019/08/15	2	39.38	72	39.50	39.35	-70	15,763	-0.44%
2019/08/14	2	39.98	0	0.00	39.75	2	15,935	0.01%
2019/08/13	24	39.80	79	39.95	39.80	-55	16,024	-0.34%
2019/08/12	1	40.20	0	0.00	40.00	1	16,218	0.01%
2019/08/08	3	40.10	13	40.00	39.95	-10	16,545	-0.06%
2019/08/07	2	39.70	0	0.00	39.80	2	16,841	0.01%
2019/08/06	2	39.35	1	39.90	39.90	1	17,733	0.01%
2019/08/05	297	39.95	25	39.99	39.95	272	18,089	1.50%	大買/鉅額交易
2019/08/02	17	40.10	0	0.00	40.10	17	18,151	0.09%
2019/08/01	0	0.00	3	40.57	40.50	-3	18,301	-0.02%
2019/07/31	11	40.88	17	40.87	40.80	-6	18,319	-0.03%
2019/07/29	0	0.00	1	41.20	41.20	-1	18,573	-0.01%
2019/07/26	51	41.15	0	0.00	41.15	51	18,848	0.27%
2019/07/25	62	41.20	0	0.00	41.20	62	19,265	0.32%
2019/07/23	6	41.29	2	41.25	41.20	4	19,390	0.02%
2019/07/22	550	41.22	0	0.00	41.40	550	19,369	2.84%	大買/鉅額交易
2019/07/19	1	41.25	25	41.35	41.05	-24	19,374	-0.12%
2019/07/18	1	41.10	51.7	41.18	41.10	-50.7	19,312	-0.26%
2019/07/17	11	41.39	1	41.30	41.30	10	19,217	0.05%
2019/07/16	4	41.54	65	41.65	41.55	-61	18,975	-0.32%
2019/07/15	10	41.65	0	0.00	41.65	10	18,852	0.05%
2019/07/12	4	41.74	10	41.80	41.60	-6	18,882	-0.03%
2019/07/11	9.8	42.03	10	42.00	41.95	-0.2	18,952	0.00%
2019/07/10	1	42.00	0.6	42.20	42.20	0.4	19,114	0.00%
2019/07/09	3	41.75	0	0.00	41.85	3	19,150	0.02%
2019/07/08	6	41.91	0	0.00	41.95	6	19,251	0.03%
2019/07/05	2	42.25	6	42.40	42.35	-4	19,420	-0.02%
2019/07/04	2	42.33	2	42.73	42.50	0	19,631	0.00%
2019/07/03	6	42.27	1	42.30	42.25	5	19,901	0.03%
2019/07/02	11	42.37	3	42.75	42.65	8	20,241	0.04%
2019/07/01	12.5	42.13	21	42.48	42.70	-8.5	20,202	-0.04%
2019/06/28	1	43.00	14	43.26	43.00	-13	19,887	-0.07%
2019/06/27	8	43.16	25	43.14	43.20	-17	19,625	-0.09%
2019/06/26	1	42.75	4	42.80	42.75	-3	19,534	-0.02%
2019/06/25	0	0.00	5	42.55	42.60	-5	19,924	-0.03%
2019/06/24	1	42.10	3	42.20	42.55	-2	20,254	-0.01%
2019/06/21	10	42.45	6	42.40	42.30	4	20,370	0.02%
2019/06/20	0	0.00	7.1	42.51	42.55	-7.1	20,422	-0.03%
2019/06/19	3	42.30	4	42.50	42.55	-1	20,644	0.00%
2019/06/18	0	0.00	8	42.14	42.20	-8	20,557	-0.04%
2019/06/17	3	41.83	11	41.76	41.65	-8	20,707	-0.04%
2019/06/14	1	41.35	0	0.00	41.30	1	21,035	0.00%
2019/06/13	1	41.50	10	41.45	41.65	-9	21,109	-0.04%
2019/06/12	10	41.90	0	0.00	41.90	10	21,261	0.05%
2019/06/11	2	41.70	3	41.97	42.10	-1	21,226	0.00%
2019/06/10	2	41.30	0	0.00	41.35	2	20,962	0.01%
2019/06/06	3	40.75	10	40.70	40.75	-7	20,938	-0.03%
2019/06/05	2	41.33	1	41.40	41.10	1	20,946	0.00%
2019/06/04	10	41.60	1.8	41.58	41.45	8.2	20,924	0.04%
2019/06/03	11	40.95	1	41.00	41.05	10	20,926	0.05%
2019/05/31	1	40.85	3	40.67	40.80	-2	20,935	-0.01%
2019/05/30	0	0.00	1	40.60	40.50	-1	20,823	0.00%
2019/05/29	3	40.30	0	0.00	40.30	3	21,156	0.01%
2019/05/28	1	40.35	0	0.00	40.35	1	21,292	0.00%
2019/05/27	1	40.60	1	40.80	40.75	0	20,084	0.00%
2019/05/24	5	40.72	1	40.85	40.60	4	20,117	0.02%
2019/05/23	3	41.07	2	40.90	41.00	1	20,017	0.00%
2019/05/22	15	41.15	17	41.06	41.15	-2	20,047	-0.01%
2019/05/21	9	41.00	5	41.17	41.50	4	20,045	0.02%
2019/05/20	20	40.28	0.2	40.45	40.20	19.8	19,732	0.10%
2019/05/17	6.2	40.10	10	39.90	40.00	-3.8	19,779	-0.02%
2019/05/16	22	40.15	1	40.35	40.00	21	19,523	0.11%
2019/05/15	4	41.16	6	41.03	40.95	-2	19,277	-0.01%
2019/05/14	34	40.32	1	40.55	40.45	33	19,168	0.17%
2019/05/13	26	42.20	1	42.55	41.95	25	18,279	0.14%
2019/05/10	11	43.44	10	43.30	43.20	1	17,969	0.01%
2019/05/09	16	43.72	0	43.75	43.50	16	18,064	0.09%
2019/05/08	17	44.05	0	0.00	44.05	17	17,820	0.10%
2019/05/07	3	44.42	42	44.57	44.35	-39	17,976	-0.22%
2019/05/06	4	44.46	1	44.40	44.50	3	18,096	0.02%
2019/05/03	2	45.50	1	45.45	45.45	1	17,979	0.01%
2019/05/02	2	45.20	54	44.76	45.65	-52	17,838	-0.29%
2019/04/30	0	0.00	1	44.70	44.70	-1	17,602	-0.01%
2019/04/29	0	0.00	2	44.70	44.60	-2	17,665	-0.01%
2019/04/26	5.1	44.37	0	0.00	44.50	5.1	17,852	0.03%
2019/04/25	1	44.50	27	44.50	44.35	-26	18,088	-0.14%
2019/04/24	0	0.00	0	44.35	44.30	0	18,414	0.00%
2019/04/23	1	44.25	0	0.00	44.35	1	18,909	0.01%
2019/04/22	1	44.50	6	44.40	44.35	-5	19,135	-0.03%
2019/04/19	1	44.35	1	44.40	44.35	0	19,298	0.00%
2019/04/18	11.2	44.07	0	0.00	44.20	11.2	19,368	0.06%
2019/04/17	3.1	44.10	17	44.10	44.10	-14	19,526	-0.07%
2019/04/16	8	44.08	0	0.00	44.10	8	19,348	0.04%
2019/04/15	1	44.30	0	0.00	44.15	1	19,302	0.01%
2019/04/12	3	44.15	1	44.15	44.10	2	19,307	0.01%
2019/04/11	9.2	44.38	0	0.00	44.15	9.2	19,349	0.05%
2019/04/10	15	44.14	1	44.30	44.20	14	19,157	0.07%
2019/04/09	2.5	44.21	12	44.28	44.30	-9.5	18,921	-0.05%
2019/04/08	7	44.40	3	44.43	44.30	4	18,599	0.02%
2019/04/03	7	44.86	1	44.95	44.80	6	18,081	0.03%
2019/04/02	0	0.00	0.4	44.80	44.80	-0.4	18,020	0.00%
2019/04/01	2	44.50	1	44.80	44.50	1	18,047	0.01%
2019/03/29	16	44.48	1	44.95	44.95	15	17,832	0.08%
2019/03/28	11	44.07	35	44.12	44.00	-24	17,709	-0.14%
2019/03/27	3	44.60	18	44.64	44.50	-15	17,366	-0.09%
2019/03/26	10	45.27	0	0.00	45.25	10	17,108	0.06%
2019/03/25	7	45.43	0	0.00	45.40	7	17,067	0.04%
2019/03/22	18	46.21	16	46.29	46.20	2	16,893	0.01%
2019/03/21	0	0.00	51.2	46.50	46.75	-51.2	16,784	-0.31%
2019/03/20	1	46.90	7	46.87	46.95	-6	16,780	-0.04%
2019/03/19	2	46.50	26	46.54	46.65	-24	16,896	-0.14%
2019/03/18	5	45.80	5	45.66	45.80	0	16,574	0.00%
2019/03/15	1	45.30	3	45.40	45.45	-2	16,518	-0.01%
2019/03/13	1.1	45.10	52	45.00	45.15	-50.9	16,385	-0.31%
2019/03/12	0	0.00	51	44.80	45.00	-51	16,479	-0.31%
2019/03/11	16	44.53	0	0.00	44.40	16	16,510	0.10%
2019/03/08	2	44.48	5	44.55	44.45	-3	16,503	-0.02%
2019/03/06	0	0.00	2	44.98	44.95	-2	16,792	-0.01%
2019/03/05	2.1	44.68	0	44.80	44.60	2	17,051	0.01%
2019/03/04	3	44.52	0	0.00	44.90	3	17,057	0.02%
2019/02/27	1	45.50	0	0.00	45.30	1	16,897	0.01%
2019/02/26	8	45.51	0	0.00	45.50	8	16,689	0.05%
2019/02/25	10	45.55	58	45.46	45.55	-48	16,530	-0.29%
2019/02/22	0	0.00	11	45.26	45.40	-11	16,537	-0.07%
2019/02/21	7	45.21	3	45.18	45.40	4	16,449	0.02%
2019/02/20	1	44.95	56	44.77	45.15	-55	16,347	-0.34%
2019/02/19	6	44.57	3	44.63	44.60	3	16,200	0.02%
2019/02/18	3	44.45	0	0.00	44.40	3	16,200	0.02%
2019/02/15	20	44.36	15	44.53	44.20	5	15,981	0.03%
2019/02/14	27	44.61	4	44.54	44.55	23	15,903	0.14%
2019/02/13	0	0.00	3	44.13	44.30	-3	15,657	-0.02%
2019/02/12	14	43.71	2	43.95	43.90	12	15,578	0.08%
2019/02/11	2	43.63	1	43.95	43.55	1	15,524	0.01%
2019/01/30	13	43.62	1	43.75	43.60	12	15,374	0.08%
2019/01/28	23	43.56	2	43.80	43.80	21	14,887	0.14%
2019/01/25	33	43.62	0	0.00	43.50	33	14,644	0.23%
2019/01/24	5	43.64	0	0.00	43.55	5	14,477	0.03%
2019/01/23	13	43.82	0	0.00	43.75	13	14,456	0.09%
2019/01/22	3	44.05	4	44.14	44.20	-1	14,399	-0.01%
2019/01/21	16	43.89	0	0.00	43.80	16	14,376	0.11%
2019/01/18	11	43.62	0	0.00	43.50	11	14,615	0.08%
2019/01/17	3	43.87	4	43.86	43.80	-1	14,497	-0.01%
2019/01/16	8	43.50	0	0.00	43.60	8	14,322	0.06%
2019/01/15	16	44.02	0.1	44.25	43.75	15.9	14,030	0.11%
2019/01/14	11	44.59	0	0.00	44.40	11	13,493	0.08%
2019/01/10	1	45.85	1	45.95	45.85	0	13,374	0.00%
2019/01/09	2	45.80	1	45.75	45.95	1	13,385	0.01%
2019/01/08	3	45.43	0	0.00	45.15	3	13,203	0.02%
2019/01/07	0	0.00	1	45.40	45.20	-1	13,425	-0.01%
2019/01/04	1	44.50	20	44.60	44.55	-19	13,467	-0.14%
2019/01/03	11	45.40	0	0.00	45.15	11	13,852	0.08%
2019/01/02	4	46.06	0	0.00	45.90	4	13,837	0.03%
2018/12/28	1	46.85	0	0.00	47.00	1	13,810	0.01%
2018/12/27	0	0.00	3	46.63	46.70	-3	14,054	-0.02%
2018/12/26	2	46.15	0.4	46.10	46.00	1.6	14,215	0.01%
2018/12/25	3	45.97	0	0.00	46.00	3	14,341	0.02%
2018/12/24	1	46.50	0	0.00	46.50	1	14,365	0.01%
2018/12/22	5	46.90	0	0.00	46.85	5	14,281	0.04%
2018/12/20	1	47.05	0	0.00	47.00	1	14,426	0.01%
2018/12/19	0	0.00	2	47.35	47.25	-2	14,318	-0.01%
2018/12/18	1	47.20	0	0.00	47.20	1	14,270	0.01%
2018/12/17	14	47.77	1	47.90	47.70	13	14,372	0.09%
2018/12/14	1	47.55	0	0.00	47.55	1	14,530	0.01%
2018/12/13	0	0.00	8	47.94	48.25	-8	14,376	-0.06%
2018/12/12	19	47.36	0	0.00	47.50	19	14,310	0.13%
2018/12/11	4	47.60	0	0.00	47.60	4	13,953	0.03%
2018/12/10	4	47.65	6	47.65	47.60	-2	13,959	-0.01%
2018/12/07	52	48.06	5	48.28	48.15	47	13,964	0.34%
2018/12/06	4	48.15	1	48.10	48.25	3	14,017	0.02%
2018/12/05	2.1	48.27	10	48.35	48.40	-7.9	14,099	-0.06%
2018/12/04	22	48.63	0	0.00	48.95	22	14,067	0.16%
2018/12/03	1	49.10	21	49.10	49.10	-20	13,952	-0.14%
2018/11/30	21	48.60	0	0.00	48.55	21	13,946	0.15%
2018/11/29	3	48.62	0	0.00	48.55	3	13,686	0.02%
2018/11/28	11	48.77	0	0.00	48.80	11	13,485	0.08%
2018/11/27	12	49.05	0	0.00	49.05	12	13,178	0.09%
2018/11/26	7	49.70	5	50.20	49.55	2	13,145	0.02%
2018/11/23	1	50.00	11	50.18	49.95	-10	12,886	-0.08%
2018/11/22	0	0.00	31	50.17	50.40	-31	12,878	-0.24%
2018/11/21	1	50.00	60	50.12	50.20	-59	12,886	-0.46%
2018/11/20	1	50.30	23	50.52	50.20	-22	12,820	-0.17%
2018/11/19	0	0.00	12	50.74	51.00	-12	12,871	-0.09%
2018/11/16	0	0.00	6	50.62	50.70	-6	12,855	-0.05%
2018/11/15	1	50.50	10	50.80	50.80	-9	12,870	-0.07%
2018/11/14	0	0.00	17	50.46	50.40	-17	12,904	-0.13%
2018/11/13	2	50.20	5	50.00	50.20	-3	13,066	-0.02%
2018/11/12	5	51.00	30	50.77	50.80	-25	13,061	-0.19%
2018/11/09	0	0.00	2	50.85	51.00	-2	13,173	-0.02%
2018/11/08	1	50.40	17	50.74	50.90	-16	13,006	-0.12%
2018/11/07	7	50.00	1	50.00	50.10	6	12,859	0.05%
2018/11/05	0	0.00	1	49.05	49.60	-1	12,791	-0.01%
2018/11/02	1.4	48.92	2	49.33	49.50	-0.6	12,818	-0.01%
2018/11/01	2	48.48	2	48.78	48.75	0	12,752	0.00%
2018/10/31	10	48.50	0	0.00	49.00	10	12,645	0.08%
2018/10/30	7	48.09	10	48.15	48.35	-3	12,477	-0.02%
2018/10/29	11	47.15	0	0.00	47.50	11	12,456	0.09%
2018/10/26	5	47.91	3	47.10	47.40	2	12,309	0.02%
2018/10/25	1	48.60	2	48.75	48.70	-1	11,924	-0.01%
2018/10/24	1	49.00	2	49.40	49.75	-1	11,850	-0.01%
2018/10/23	8	49.41	0	0.00	49.30	8	11,784	0.07%
2018/10/22	0	0.00	3	50.00	50.30	-3	11,644	-0.03%
2018/10/19	3	49.77	2	50.25	50.30	1	11,770	0.01%
2018/10/18	1	50.00	0	0.00	50.00	1	11,657	0.01%
2018/10/17	33	50.06	18	50.28	50.00	15	11,627	0.13%
2018/10/16	4	50.01	1	50.40	50.40	3	11,549	0.03%
2018/10/15	4	49.89	5	50.20	50.00	-1	11,464	-0.01%
2018/10/12	9	49.72	1	50.60	50.60	8	11,252	0.07%
2018/10/11	5	50.20	0	0.00	50.10	5	11,086	0.05%
2018/10/09	0	0.00	1.1	52.65	52.40	-1.1	10,544	-0.01%
2018/10/08	0	0.00	4	51.83	51.90	-4	10,391	-0.04%
2018/10/05	6	51.35	0	51.30	51.20	6	10,408	0.06%
2018/10/04	3	51.80	0	0.00	51.70	3	10,304	0.03%
2018/10/03	3	52.20	0	0.00	52.20	3	10,291	0.03%
2018/10/02	0	0.00	1	52.60	52.30	-1	10,269	-0.01%
2018/09/28	1	52.50	2	52.50	52.50	-1	10,506	-0.01%
2018/09/27	3	52.87	10	52.50	52.80	-7	10,592	-0.07%
2018/09/26	1	52.40	2	53.00	53.00	-1	10,649	-0.01%
2018/09/25	0	0.00	15	52.97	52.80	-15	10,913	-0.14%
2018/09/21	0	0.00	3	52.73	52.90	-3	10,960	-0.03%
2018/09/20	5	51.70	12	52.02	52.20	-7	10,889	-0.06%
2018/09/19	10	51.20	0	51.30	51.40	10	10,842	0.09%
2018/09/18	5	51.00	0	0.00	50.90	5	11,020	0.05%
2018/09/17	0	0.00	6	51.08	51.20	-6	11,188	-0.05%
2018/09/14	0	0.00	4	51.23	51.20	-4	11,480	-0.03%
2018/09/13	2	50.70	0	50.60	50.50	2	11,666	0.02%
2018/09/12	10	50.70	0	0.00	50.50	10	11,881	0.08%
2018/09/11	7	50.40	0	0.00	50.50	7	12,101	0.06%
2018/09/10	4	50.78	20	50.90	50.90	-16	12,298	-0.13%
2018/09/07	23	51.10	0	51.30	51.20	23	12,596	0.18%
2018/09/06	10.2	51.70	1.1	51.76	51.50	9.1	12,810	0.07%
2018/09/05	2	51.85	1	51.90	51.80	1	12,909	0.01%
2018/09/04	1	52.20	0	0.00	52.20	1	13,047	0.01%
2018/09/03	0	0.00	10.2	52.00	52.00	-10.2	13,115	-0.08%
2018/08/31	3	52.13	0	0.00	52.60	3	13,234	0.02%
2018/08/30	21	52.49	1	52.30	52.20	20	13,321	0.15%
2018/08/29	3	52.37	0	0.00	52.60	3	13,436	0.02%
2018/08/27	0	0.00	1	53.00	52.80	-1	13,544	-0.01%
2018/08/24	0	0.00	13	52.71	52.80	-13	13,597	-0.10%
2018/08/23	0	52.30	1.2	52.47	52.50	-1.2	13,990	-0.01%
2018/08/22	11	51.63	1.3	51.90	52.10	9.7	14,303	0.07%
2018/08/21	1	51.60	1	51.90	51.90	0	14,272	0.00%
2018/08/20	2	51.30	21	51.41	51.30	-19	14,242	-0.13%
2018/08/16	14	51.45	0	0.00	51.50	14	14,206	0.10%
2018/08/15	1	51.80	9	52.09	51.90	-8	14,205	-0.06%
2018/08/14	6	52.00	5	51.90	52.20	1	14,272	0.01%
2018/08/13	3	52.27	12	52.13	52.00	-9	14,288	-0.06%
2018/08/10	3	53.07	1	53.00	53.00	2	14,353	0.01%
2018/08/09	0	0.00	1	52.70	52.70	-1	14,473	-0.01%
2018/08/08	0	0.00	22.6	52.90	53.00	-22.6	14,644	-0.15%
2018/08/07	12	52.86	0	0.00	52.50	12	14,831	0.08%
2018/08/06	0	0.00	1	53.00	53.00	-1	14,992	-0.01%
2018/08/03	0	0.00	3	52.70	52.80	-3	15,364	-0.02%
2018/08/02	4	52.08	1	52.10	52.00	3	15,476	0.02%
2018/08/01	2	52.35	0	0.00	52.50	2	15,569	0.01%
2018/07/31	0.6	52.60	7	52.50	52.70	-6.4	15,740	-0.04%
2018/07/30	0	52.20	0	0.00	52.20	0	15,752	0.00%
2018/07/27	0	0.00	41	52.20	52.40	-41	15,788	-0.26%
2018/07/26	244.4	51.88	0	0.00	52.10	244.4	15,861	1.54%	大買/鉅額交易
2018/07/25	31	52.20	0	0.00	52.10	31	15,854	0.20%
2018/07/24	1	51.90	0	0.00	52.10	1	15,828	0.01%
2018/07/23	0	0.00	5	52.30	52.30	-5	15,984	-0.03%
2018/07/19	2	52.40	1	52.50	52.40	1	16,458	0.01%
2018/07/18	0	0.00	1	52.80	52.70	-1	16,494	-0.01%
2018/07/17	0	0.00	0	52.20	52.20	0	16,502	0.00%
2018/07/16	5.1	51.80	0	52.00	52.00	5.1	16,561	0.03%
2018/07/13	4	52.20	2	52.20	52.20	2	16,748	0.01%
2018/07/12	0	0.00	3	52.00	52.10	-3	16,800	-0.02%
2018/07/11	13	51.00	0	0.00	51.20	13	16,811	0.08%
2018/07/10	7	51.57	21	51.81	51.80	-14	16,672	-0.08%
2018/07/09	12	51.45	0	0.00	51.70	12	16,654	0.07%
2018/07/06	20	50.80	5	50.90	51.00	15	16,592	0.09%
2018/07/05	8	51.04	16	51.21	51.40	-8	16,507	-0.05%
2018/07/04	12	51.67	18	51.87	51.90	-6	16,616	-0.04%
2018/07/03	23	52.48	0	0.00	52.10	23	16,535	0.14%
2018/07/02	5	53.40	0	0.00	53.20	5	16,295	0.03%
2018/06/29	0	0.00	8.6	53.83	53.80	-8.6	16,159	-0.05%
2018/06/28	0	0.00	1	53.00	53.00	-1	15,945	-0.01%
2018/06/27	5	52.80	27	52.95	52.80	-22	15,878	-0.14%
2018/06/26	16	53.33	10	53.50	53.00	6	15,760	0.04%
2018/06/25	20	56.00	4	55.93	55.60	16	15,534	0.10%
2018/06/22	0	55.90	25.2	56.02	56.00	-25.2	15,240	-0.17%
2018/06/21	5	55.94	37.3	55.98	55.90	-32.3	15,020	-0.21%
2018/06/20	1	54.80	21	55.50	55.50	-20	14,998	-0.13%
2018/06/19	1	55.00	13	54.56	55.00	-12	14,863	-0.08%
2018/06/15	10	54.50	0	0.00	55.30	10	14,466	0.07%
2018/06/14	3	54.70	21	55.47	54.50	-18	14,169	-0.13%
2018/06/13	1	55.60	23	55.78	55.50	-22	13,920	-0.16%
2018/06/12	0	0.00	6	55.55	55.10	-6	14,001	-0.04%
2018/06/11	10	55.10	0	0.00	55.40	10	13,851	0.07%
2018/06/08	11	54.83	4	55.03	55.00	7	13,857	0.05%
2018/06/07	0	54.90	21	55.10	55.00	-21	13,947	-0.15%
2018/06/06	0.3	54.50	15	54.67	54.90	-14.7	14,092	-0.10%
2018/06/05	10	53.90	47.4	54.28	54.30	-37.4	14,065	-0.27%
2018/06/04	0	0.00	272.3	53.77	54.00	-272.3	14,053	-1.94%	大賣/鉅額交易
2018/06/01	2	53.30	0	0.00	53.50	2	14,024	0.01%
2018/05/31	1	53.50	15	53.80	53.60	-14	13,998	-0.10%
2018/05/30	16	52.82	10	53.20	52.90	6	13,666	0.04%
2018/05/29	20	53.95	0	53.90	54.10	20	13,502	0.15%
2018/05/28	0	0.00	13.9	54.04	54.10	-13.9	13,620	-0.10%
2018/05/25	1	54.10	2	54.00	53.90	-1	13,719	-0.01%
2018/05/24	0	0.00	11	54.32	54.20	-11	13,715	-0.08%
2018/05/23	2	54.20	10	54.70	54.00	-8	13,761	-0.06%
2018/05/21	1	54.60	1	54.80	55.00	0	14,054	0.00%
2018/05/18	12	54.60	0	0.00	54.40	12	14,155	0.08%
2018/05/17	2.1	55.08	1	55.30	54.90	1.1	14,267	0.01%
2018/05/16	1	54.50	9	54.86	54.90	-8	14,261	-0.06%
2018/05/15	0.5	54.00	9.1	54.95	54.00	-8.7	14,402	-0.06%
2018/05/14	2	54.90	4.1	54.77	55.00	-2.1	14,737	-0.01%
2018/05/11	0	0.00	35	54.30	54.60	-35	14,736	-0.24%
2018/05/10	0	0.00	10	53.60	53.30	-10	14,429	-0.07%
2018/05/08	0	0.00	7	53.41	53.50	-7	14,373	-0.05%
2018/05/07	1	53.10	0	0.00	53.00	1	14,283	0.01%
2018/05/04	1	52.80	0.1	52.80	52.80	0.9	14,309	0.01%
2018/05/03	0	0.00	2	53.10	52.90	-2	14,504	-0.01%
2018/04/30	0	0.00	11	53.90	53.50	-11	14,691	-0.07%
2018/04/27	1	53.30	44	53.31	53.50	-43	14,774	-0.29%
2018/04/26	0	0.00	6	52.65	52.80	-6	14,749	-0.04%
2018/04/25	2	51.85	0	0.00	52.20	2	14,567	0.01%
2018/04/23	33	52.57	0	0.00	52.50	33	14,523	0.23%
2018/04/20	0	0.00	1	52.80	52.50	-1	14,625	-0.01%
2018/04/19	2	52.50	2.1	52.79	52.90	-0.1	14,867	0.00%
2018/04/18	3	51.63	1	52.00	52.00	2	14,751	0.01%
2018/04/17	12	51.82	23	51.69	51.60	-11	14,773	-0.07%
2018/04/16	1	52.50	11.6	52.69	52.50	-10.6	15,033	-0.07%
2018/04/11	32	53.62	0	0.00	53.30	32	15,513	0.21%
2018/04/10	0	0.00	8	53.04	53.00	-8	15,594	-0.05%
2018/04/09	0	0.00	3	52.87	53.00	-3	15,704	-0.02%
2018/04/03	1	52.00	0	0.00	52.00	1	15,783	0.01%
2018/04/02	0	0.00	6	52.52	52.50	-6	15,886	-0.04%
2018/03/31	1	52.40	0	0.00	52.50	1	15,982	0.01%
2018/03/30	18	52.02	0	0.00	51.90	18	16,053	0.11%
2018/03/29	6	51.98	0	0.00	51.80	6	16,036	0.04%
2018/03/28	1	52.90	0	0.00	52.50	1	15,956	0.01%
2018/03/26	4	52.23	0.2	52.80	52.80	3.8	16,064	0.02%
2018/03/23	13	52.60	0	0.00	52.20	13	16,204	0.08%
2018/03/22	0	0.00	6	53.52	53.40	-6	16,228	-0.04%
2018/03/21	0	0.00	1	53.60	53.40	-1	16,072	-0.01%
2018/03/20	1	53.20	0.1	53.20	53.20	0.9	16,284	0.01%
2018/03/19	10	53.40	0	0.00	53.60	10	16,471	0.06%
2018/03/16	12	53.77	2	53.90	53.40	10	16,593	0.06%
2018/03/14	3	53.80	0	0.00	53.90	3	16,604	0.02%
2018/03/13	0	0.00	1	54.30	53.90	-1	16,660	-0.01%
2018/03/12	20	54.10	51	54.27	54.50	-31	16,673	-0.19%
2018/03/09	15	52.11	2	52.45	52.00	13	16,714	0.08%
2018/03/08	1	52.40	10	52.40	52.40	-9	17,459	-0.05%
2018/03/07	2	52.80	1	52.60	52.50	1	17,930	0.01%
2018/03/06	3.1	52.80	0.1	52.80	52.80	3	18,836	0.02%
2018/03/05	3	52.90	0	0.00	52.60	3	19,210	0.02%
2018/03/02	60	53.26	0	0.00	53.30	60	19,274	0.31%
2018/03/01	1	53.80	32	53.95	53.90	-31	19,367	-0.16%
2018/02/27	0	0.00	1	54.60	54.50	-1	19,397	-0.01%
2018/02/26	0	0.00	11	54.70	54.30	-11	19,415	-0.06%
2018/02/23	1	54.70	3.8	54.50	54.70	-2.8	19,762	-0.01%
2018/02/22	1	54.10	0.3	54.00	54.20	0.7	20,668	0.00%
2018/02/21	0	0.00	4.1	54.12	54.00	-4.1	21,958	-0.02%
2018/02/12	4	53.55	13.1	53.48	53.00	-9.1	22,058	-0.04%
2018/02/09	16.5	52.79	31.3	53.03	52.80	-14.8	21,999	-0.07%
2018/02/08	3	53.30	17	53.19	53.30	-14	21,798	-0.06%
2018/02/07	15	52.64	36	52.96	52.70	-21	21,929	-0.10%
2018/02/06	25	51.56	509	52.32	50.80	-484	21,788	-2.22%	大賣/鉅額交易
2018/02/05	2	53.90	41	53.84	54.10	-39	21,376	-0.18%
2018/02/02	0	0.00	4	54.68	54.70	-4	21,222	-0.02%
2018/02/01	0	0.00	10	55.00	54.80	-10	21,287	-0.05%
2018/01/31	29	54.43	19	54.92	54.60	10	21,223	0.05%
2018/01/30	1	54.80	0	0.00	54.40	1	21,082	0.00%
2018/01/29	7	54.86	100	55.00	55.20	-93	21,006	-0.44%
2018/01/26	3.1	54.67	6	55.05	54.70	-2.9	20,866	-0.01%
2018/01/25	1.3	55.65	4	55.60	55.60	-2.7	20,658	-0.01%
2018/01/24	1	55.50	3	55.60	55.70	-2	20,570	-0.01%
2018/01/23	1	55.80	2	55.70	56.00	-1	20,526	0.00%
2018/01/22	20.1	55.60	0	0.00	55.60	20.1	20,628	0.10%
2018/01/19	0	0.00	22	55.80	56.00	-22	20,908	-0.11%
2018/01/18	1	56.00	1	55.90	55.90	0	20,836	0.00%
2018/01/17	0	0.00	52	56.03	56.30	-52	20,787	-0.25%
2018/01/16	0	0.00	27.5	56.53	56.60	-27.5	20,659	-0.13%
2018/01/15	0	0.00	19.4	56.42	56.50	-19.4	20,518	-0.09%
2018/01/12	0	0.00	4	55.80	55.60	-4	20,278	-0.02%
2018/01/10	1	55.80	4	56.18	55.60	-3	20,285	-0.01%
2018/01/09	0	0.00	6.5	55.68	55.80	-6.5	20,010	-0.03%
2018/01/08	20	55.20	421.1	55.69	55.70	-401.1	20,036	-2.00%	大賣/鉅額交易
2018/01/05	21	55.48	9	55.56	55.70	12	19,793	0.06%
2018/01/04	0	0.00	12	55.18	55.40	-12	19,585	-0.06%
2018/01/03	5	55.10	233	55.14	55.20	-228	19,635	-1.16%	大賣/鉅額交易
2018/01/02	1	54.30	202	53.53	54.20	-201	19,235	-1.04%	大賣/鉅額交易