國泰金 (2882)-元大-台中券商分點個股進出

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
54.3
漲跌
▼0.8
漲幅
-1.45%
成交量
34,255張
產業
上市金融類股
2546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－元大-台中券商分點個股進出

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-台中券商分點個股進出
元大-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	4.5	54.42	17	55.18	54.30	-12.5	27,245	-0.05%
2024/05/13	21	55.42	2	55.15	55.10	19	26,962	0.07%
2024/05/10	89	53.73	161.7	54.33	55.50	-72.6	26,191	-0.28%	大賣/
2024/05/09	4	51.70	52.6	51.76	51.70	-48.6	24,534	-0.20%
2024/05/08	1.1	50.89	11.1	50.84	50.90	-9.9	24,131	-0.04%
2024/05/07	2.1	50.95	0.5	50.71	50.90	1.6	24,147	0.01%
2024/05/06	2	50.99	11.3	50.93	50.90	-9.2	24,031	-0.04%
2024/05/03	2	50.30	3	50.50	50.20	-1	23,755	0.00%
2024/05/02	14	50.40	12.5	50.36	50.30	1.5	23,703	0.01%
2024/04/30	23.2	50.83	17.2	50.81	50.50	6	23,517	0.03%
2024/04/29	14	50.69	234.1	50.28	50.80	-220.1	23,098	-0.95%	大賣/鉅額交易
2024/04/26	0	48.97	7.1	49.06	48.90	-7	22,340	-0.03%
2024/04/25	7.1	48.47	0	48.60	48.55	7	22,428	0.03%
2024/04/24	0	49.15	32	49.43	49.25	-32	22,385	-0.14%
2024/04/23	3.9	48.64	31.4	48.94	48.75	-27.5	22,603	-0.12%
2024/04/22	3	48.00	16.7	48.37	48.40	-13.7	22,828	-0.06%
2024/04/19	82	47.38	6	47.71	47.45	76	22,753	0.33%
2024/04/18	5	48.00	18.1	48.26	48.45	-13.1	22,431	-0.06%
2024/04/17	17.1	47.82	1.1	47.80	47.90	16	22,340	0.07%
2024/04/16	34.1	47.93	12	48.08	47.85	22.1	22,176	0.10%
2024/04/15	8	48.68	5.1	48.98	48.95	2.9	21,808	0.01%
2024/04/12	12.1	49.27	31	49.06	49.05	-19	21,657	-0.09%
2024/04/11	36	50.13	143.8	49.70	49.70	-107.8	21,353	-0.50%	大賣/鉅額交易
2024/04/10	4.2	49.20	0	49.05	48.75	4.1	20,845	0.02%
2024/04/09	31	49.10	86.4	49.35	49.45	-55.4	20,642	-0.27%
2024/04/08	0.1	48.35	4.1	48.35	48.35	-4	20,144	-0.02%
2024/04/03	3.2	48.39	0	0.00	48.05	3.2	20,142	0.02%
2024/04/02	2.1	48.87	0	48.75	48.95	2.1	20,059	0.01%
2024/04/01	1.2	48.99	34	49.04	48.95	-32.8	20,092	-0.16%
2024/03/29	1	48.40	57.3	48.45	48.65	-56.3	19,929	-0.28%
2024/03/28	4.1	48.12	2	48.15	48.25	2	19,806	0.01%
2024/03/27	7	48.09	4	48.10	48.20	3	19,792	0.02%
2024/03/26	1	47.96	2.1	48.30	48.35	-1	19,800	-0.01%
2024/03/25	3.4	48.05	0.6	48.02	48.10	2.8	19,822	0.01%
2024/03/22	4.5	48.52	212	49.13	48.55	-207.6	19,755	-1.05%	大賣/鉅額交易
2024/03/21	0	48.17	160.1	48.35	48.55	-160.1	19,329	-0.83%	大賣/鉅額交易
2024/03/20	3.5	47.64	1	47.80	47.50	2.5	19,083	0.01%
2024/03/19	5	47.76	1.4	47.73	47.75	3.6	19,384	0.02%
2024/03/18	3	47.53	14.1	47.61	47.55	-11.1	19,301	-0.06%
2024/03/15	5.7	47.91	40.8	48.30	47.65	-35.1	19,158	-0.18%
2024/03/14	97.1	47.94	336.8	47.95	48.30	-239.7	18,269	-1.31%	大賣/鉅額交易
2024/03/13	8	46.72	218.6	46.57	46.80	-210.6	17,370	-1.21%	大賣/鉅額交易
2024/03/12	5	46.18	20.2	46.41	46.50	-15.1	17,141	-0.09%
2024/03/11	34	46.23	18.1	46.17	46.05	16	16,726	0.10%
2024/03/08	20.2	45.15	54.6	45.11	45.30	-34.4	16,215	-0.21%
2024/03/07	21.1	44.82	21	44.81	44.85	0	15,741	0.00%
2024/03/06	105.4	44.60	10	44.55	44.55	95.3	15,652	0.61%	大買/
2024/03/05	1.4	44.78	10.1	44.65	44.65	-8.6	15,917	-0.05%
2024/03/04	6.6	44.70	5.1	44.65	44.65	1.5	15,905	0.01%
2024/03/01	20.1	44.80	10	44.65	44.65	10	15,930	0.06%
2024/02/29	0.2	44.51	6	44.94	45.05	-5.8	15,994	-0.04%
2024/02/27	1	44.30	7	44.34	44.30	-6	15,657	-0.04%
2024/02/26	2.5	44.33	6.1	44.32	44.30	-3.6	15,576	-0.02%
2024/02/23	161.1	44.62	6.1	44.75	44.45	155	15,466	1.00%	大買/鉅額交易
2024/02/22	1.2	44.81	20.1	44.81	44.90	-18.9	15,679	-0.12%
2024/02/21	101.1	44.80	1.2	44.86	44.75	99.9	15,691	0.64%	大買/
2024/02/20	2.8	44.93	21.2	44.95	45.10	-18.3	15,713	-0.12%
2024/02/19	0.4	44.85	40.6	44.92	45.00	-40.2	15,792	-0.25%
2024/02/16	4.1	44.30	10.3	44.55	44.55	-6.3	15,816	-0.04%
2024/02/15	5	44.17	10.4	44.06	44.05	-5.4	15,933	-0.03%
2024/02/05	3.2	43.84	1	43.90	43.90	2.2	15,847	0.01%
2024/02/02	14.3	44.19	3.2	44.22	44.10	11.1	15,646	0.07%
2024/02/01	0.2	44.24	0	44.20	44.45	0.2	15,568	0.00%
2024/01/31	1	43.90	0	43.95	44.15	1	15,471	0.01%
2024/01/30	6	44.13	1	44.20	43.90	5	15,388	0.03%
2024/01/29	13	44.36	7.3	44.39	44.40	5.7	15,324	0.04%
2024/01/26	8.2	44.44	1	44.50	44.50	7.2	15,340	0.05%
2024/01/25	1	44.30	0.1	44.32	44.35	1	15,366	0.01%
2024/01/24	7.1	44.14	0	44.20	44.20	7	15,325	0.05%
2024/01/23	5	44.06	0	44.00	44.20	5	15,272	0.03%
2024/01/22	18	43.91	1.3	43.91	43.85	16.8	15,315	0.11%
2024/01/19	64.3	43.34	0	43.60	43.80	64.3	15,261	0.42%
2024/01/18	5.1	43.28	1	43.21	43.30	4.1	15,132	0.03%
2024/01/17	67.5	43.46	1	43.60	43.30	66.5	14,958	0.44%
2024/01/16	23.6	43.92	0.1	44.00	44.00	23.5	14,499	0.16%
2024/01/15	8.2	44.57	0.3	44.69	44.45	7.9	14,262	0.06%
2024/01/12	16.1	44.58	2.5	44.58	44.50	13.6	14,417	0.09%
2024/01/11	56.1	44.66	1.1	44.57	44.60	55	14,442	0.38%
2024/01/10	22.1	44.80	7.1	44.76	44.70	15	14,537	0.10%
2024/01/09	5	45.10	0	45.10	44.75	5	14,551	0.03%
2024/01/08	1	45.20	3.9	45.31	45.10	-2.9	14,471	-0.02%
2024/01/05	3	44.82	4.2	44.82	44.85	-1.1	14,492	-0.01%
2024/01/04	14	44.84	0	0.00	44.70	14	14,633	0.10%
2024/01/03	11.5	44.86	4.5	44.96	44.95	7.1	14,958	0.05%
2024/01/02	0.5	45.49	1.1	45.35	45.50	-0.5	14,818	0.00%
2023/12/29	0.1	45.68	1.1	45.61	45.75	-1	14,897	-0.01%
2023/12/28	0.3	45.66	8	45.62	45.80	-7.8	15,058	-0.05%
2023/12/27	8	45.25	41	45.27	45.45	-33	15,076	-0.22%
2023/12/26	2	45.08	63	45.10	45.20	-61	15,031	-0.41%
2023/12/25	1	45.05	15	44.80	44.85	-14	15,071	-0.09%
2023/12/22	38.2	44.61	0.1	44.83	44.65	38.1	15,129	0.25%
2023/12/21	11.1	44.71	9.1	44.65	44.70	2	15,143	0.01%
2023/12/20	0.4	45.02	3.2	44.91	44.85	-2.8	15,167	-0.02%
2023/12/19	6.2	44.97	1	44.90	44.90	5.2	15,132	0.03%
2023/12/18	1.2	45.51	0	45.60	45.50	1.2	15,242	0.01%
2023/12/15	1	45.70	57	45.73	45.85	-56	15,385	-0.36%
2023/12/14	3.1	45.51	9	45.71	45.90	-5.9	15,090	-0.04%
2023/12/13	40	44.62	1	44.85	44.70	39	14,626	0.27%
2023/12/12	29	44.75	1.1	44.66	44.75	27.9	14,668	0.19%
2023/12/11	2.4	44.81	1.1	44.85	44.85	1.4	14,610	0.01%
2023/12/08	299.1	44.88	70.1	44.91	44.85	229.1	14,513	1.58%	大買/鉅額交易
2023/12/07	12.4	45.01	340.1	45.00	45.00	-327.7	14,380	-2.28%	大賣/鉅額交易
2023/12/06	4.5	45.52	390	45.58	45.45	-385.5	14,160	-2.72%	大賣/鉅額交易
2023/12/05	14.3	45.59	51	45.59	45.55	-36.7	14,051	-0.26%
2023/12/04	0	46.15	1.1	46.15	46.25	-1	13,799	-0.01%
2023/12/01	2.1	45.95	0.1	46.06	46.05	1.9	13,838	0.01%
2023/11/30	0	45.95	15.7	46.12	46.50	-15.7	13,738	-0.11%
2023/11/29	5	45.84	2	45.95	45.75	3	13,300	0.02%
2023/11/28	0	0.00	0.1	45.85	46.00	-0.1	13,420	0.00%
2023/11/27	35.1	46.31	0.4	46.42	45.75	34.7	13,497	0.26%
2023/11/24	1	46.15	0.1	46.15	46.30	0.9	13,412	0.01%
2023/11/22	50.1	46.10	174	46.11	46.30	-123.9	13,527	-0.92%	大賣/鉅額交易
2023/11/21	270.5	46.18	9.4	46.12	46.15	261.1	13,506	1.93%	大買/鉅額交易
2023/11/20	35.2	45.76	0.1	45.68	45.70	35.1	13,372	0.26%
2023/11/17	214.1	45.79	1.1	45.83	45.80	213	13,436	1.59%	大買/鉅額交易
2023/11/16	143.1	45.73	3.6	45.76	45.65	139.5	13,339	1.05%	大買/鉅額交易
2023/11/15	47	45.64	3.3	45.91	45.75	43.7	13,178	0.33%
2023/11/14	96	45.49	7	45.57	45.45	89	12,979	0.69%
2023/11/13	0.1	45.40	2	45.35	45.25	-2	12,936	-0.02%
2023/11/10	0	45.05	1.1	44.96	44.95	-1.1	12,999	-0.01%
2023/11/09	0.1	45.14	12.1	45.10	45.15	-12	13,107	-0.09%
2023/11/08	2.1	45.20	0.1	45.17	45.05	2	13,393	0.01%
2023/11/07	0.1	45.13	0	45.10	45.20	0.1	13,574	0.00%
2023/11/06	0	45.33	1	45.40	45.35	-1	13,650	-0.01%
2023/11/03	0	44.90	7	45.16	45.35	-7	13,730	-0.05%
2023/11/02	0	0.00	11.1	44.90	44.85	-11.1	13,962	-0.08%
2023/11/01	0.1	44.15	11	44.03	44.30	-10.9	13,947	-0.08%
2023/10/31	1	43.95	9.1	43.90	43.90	-8.1	14,171	-0.06%
2023/10/30	8.3	43.90	0	43.90	43.95	8.3	14,634	0.06%
2023/10/27	0	0.00	0.2	44.18	44.20	-0.2	15,080	0.00%
2023/10/26	15.1	43.85	0	44.00	43.85	15.1	15,462	0.10%
2023/10/25	2.1	44.16	0.1	44.35	44.15	2	15,491	0.01%
2023/10/24	2.4	44.14	3.1	44.15	44.15	-0.7	15,975	0.00%
2023/10/23	9.2	44.09	0.2	44.28	44.10	9	16,353	0.06%
2023/10/20	2.1	44.42	1.1	44.17	44.70	1	16,283	0.01%
2023/10/19	0.6	45.06	0.1	45.21	45.10	0.5	16,017	0.00%
2023/10/18	0.1	45.29	4.2	45.37	45.60	-4.1	15,992	-0.03%
2023/10/17	3.7	45.28	0.1	45.40	45.25	3.6	15,862	0.02%
2023/10/16	0.1	45.29	0.1	45.32	45.50	0	16,036	0.00%
2023/10/13	1.3	45.62	20.1	45.60	45.30	-18.8	16,348	-0.11%
2023/10/12	0.2	45.72	6	45.92	46.15	-5.8	16,565	-0.04%
2023/10/11	0	45.00	14	45.53	45.95	-14	16,466	-0.09%
2023/10/06	0	44.21	1.1	44.55	44.55	-1	16,194	-0.01%
2023/10/05	0	44.00	0.1	43.92	44.05	0	16,381	0.00%
2023/10/04	4.4	43.64	0.1	43.65	43.55	4.3	16,486	0.03%
2023/10/03	12.3	44.13	0.1	44.15	44.00	12.2	16,314	0.07%
2023/10/02	0.1	44.71	0.1	44.70	44.50	0	16,316	0.00%
2023/09/28	22.1	44.85	36.1	44.75	44.55	-14	16,601	-0.08%
2023/09/27	6.8	44.41	310.1	44.39	44.60	-303.3	16,568	-1.83%	大賣/鉅額交易
2023/09/26	3.6	44.54	100	44.42	44.45	-96.4	16,547	-0.58%
2023/09/25	0.2	44.71	25.1	44.85	44.85	-24.9	16,456	-0.15%
2023/09/22	16.1	44.79	30.1	44.69	44.70	-14	16,512	-0.08%
2023/09/21	9.8	44.90	0.1	45.00	44.90	9.7	16,526	0.06%
2023/09/20	1.2	45.84	0	46.25	45.70	1.2	16,348	0.01%
2023/09/19	0	46.40	1.9	46.36	46.35	-1.9	16,310	-0.01%
2023/09/18	0.3	46.52	233.1	46.44	46.40	-232.8	16,393	-1.42%	大賣/鉅額交易
2023/09/15	1.4	46.87	250.1	46.62	46.65	-248.6	16,421	-1.51%	大賣/鉅額交易
2023/09/14	30.1	46.83	34.4	46.75	46.90	-4.3	16,289	-0.03%
2023/09/13	7.4	46.50	2.1	46.60	46.75	5.2	16,345	0.03%
2023/09/12	13.1	46.49	1.3	46.34	46.65	11.9	16,622	0.07%
2023/09/11	1.1	46.29	0	46.10	46.55	1.1	16,620	0.01%
2023/09/08	0	0.00	56	46.15	46.30	-56	16,744	-0.33%
2023/09/07	0.1	45.78	6.1	45.67	45.70	-6	17,001	-0.04%
2023/09/06	5.4	45.88	75.1	45.84	45.80	-69.7	17,246	-0.40%
2023/09/05	1.1	46.55	1	46.45	46.45	0	17,354	0.00%
2023/09/04	1.2	46.46	12.1	46.49	46.65	-10.9	17,791	-0.06%
2023/09/01	0.1	46.50	19	46.48	46.60	-19	18,058	-0.11%
2023/08/31	8	45.72	0	45.75	45.60	8	17,967	0.04%
2023/08/30	16.8	45.96	77.3	45.83	46.10	-60.5	18,138	-0.33%
2023/08/29	1	45.75	10.1	45.81	46.05	-9.1	18,240	-0.05%
2023/08/28	1.1	45.39	10.1	45.26	45.40	-9	18,361	-0.05%
2023/08/25	0.1	44.54	1.1	44.31	44.50	-1	19,481	0.00%
2023/08/24	13.8	44.53	1.1	44.34	44.65	12.7	19,716	0.06%
2023/08/23	74.9	44.65	2.1	44.78	44.70	72.9	20,015	0.36%
2023/08/22	3.1	45.08	0	45.15	45.00	3.1	20,119	0.02%
2023/08/21	0	45.30	5.1	45.31	45.40	-5.1	20,286	-0.02%
2023/08/18	46.1	45.30	5.1	45.18	45.20	41	20,446	0.20%
2023/08/17	4.1	45.07	2	45.24	45.30	2	20,594	0.01%
2023/08/16	5.1	44.85	8.1	44.94	45.10	-3	20,645	-0.01%
2023/08/15	5.1	45.37	5.2	45.40	45.40	-0.2	21,046	0.00%
2023/08/14	40.2	45.15	10.1	45.40	45.40	30.2	21,344	0.14%
2023/08/11	34.1	46.79	10.1	46.82	46.45	24	21,395	0.11%
2023/08/10	11.1	46.55	13.6	46.77	46.60	-2.5	21,437	-0.01%
2023/08/09	3.3	46.63	4.1	46.50	46.45	-0.9	21,514	0.00%
2023/08/08	2.2	46.96	6.1	47.05	47.05	-3.9	21,727	-0.02%
2023/08/07	0.1	46.65	2.1	46.50	46.45	-2	21,777	-0.01%
2023/08/04	0	46.35	1.4	46.27	46.30	-1.4	21,795	-0.01%
2023/08/02	8.3	46.23	30	46.35	46.20	-21.7	21,721	-0.10%
2023/08/01	643	46.85	31.5	46.56	47.25	611.5	21,359	2.86%	大買/鉅額交易
2023/07/31	183.1	46.24	3.3	46.23	45.75	179.8	20,808	0.86%	大買/鉅額交易
2023/07/28	22	45.76	0	0.00	45.75	22	20,486	0.11%
2023/07/27	83.2	45.96	6	45.82	46.00	77.2	20,452	0.38%
2023/07/26	3.5	45.38	24.2	45.21	45.35	-20.6	20,136	-0.10%
2023/07/25	1	44.50	1.1	44.40	44.55	-0.1	19,903	0.00%
2023/07/24	1.1	44.06	1.2	44.11	44.20	-0.1	19,925	0.00%
2023/07/21	4.2	44.49	1	44.40	44.40	3.2	20,007	0.02%
2023/07/20	0	44.70	0	0.00	44.75	0	20,025	0.00%
2023/07/19	44	44.52	3	45.20	44.50	41	19,914	0.21%
2023/07/18	14	45.03	30	44.97	45.05	-16	19,807	-0.08%
2023/07/17	35	44.74	71	44.85	45.00	-36	19,538	-0.18%
2023/07/14	22.2	43.82	14.3	44.00	44.10	7.9	19,244	0.04%
2023/07/13	28.1	43.90	7	44.18	43.60	21.1	19,219	0.11%
2023/07/12	3	43.70	1	44.00	44.00	2	19,104	0.01%
2023/07/11	8.1	43.69	7.9	43.71	43.60	0.2	19,068	0.00%
2023/07/10	2.1	42.90	2	42.70	42.65	0.1	19,014	0.00%
2023/07/07	42.1	42.08	5	42.21	42.25	37.1	18,995	0.20%
2023/07/06	24.5	42.63	3	42.90	42.50	21.5	18,948	0.11%
2023/07/05	5	43.25	11	43.35	43.20	-6	18,679	-0.03%
2023/07/04	9	43.08	1	43.25	43.05	8	18,804	0.04%
2023/07/03	9	43.28	4.1	43.23	43.30	5	18,884	0.03%
2023/06/30	68.1	43.35	5	43.30	43.15	63.1	19,065	0.33%
2023/06/29	56.4	43.58	0.1	43.40	43.40	56.3	19,023	0.30%
2023/06/28	35.1	43.56	34	43.54	43.65	1.1	18,959	0.01%
2023/06/27	14	44.04	60	44.20	44.15	-46	18,865	-0.24%
2023/06/26	14.2	44.11	2	44.05	44.05	12.2	18,810	0.06%
2023/06/21	5	44.30	3	44.35	44.40	2	18,796	0.01%
2023/06/20	2	44.23	13	44.19	44.35	-11	18,939	-0.06%
2023/06/19	21	43.74	3	43.80	43.90	18	19,245	0.09%
2023/06/16	11.2	44.08	1.1	44.20	43.90	10.2	19,296	0.05%
2023/06/15	15.5	44.26	0	0.00	44.35	15.5	19,510	0.08%
2023/06/14	3	44.30	12	44.52	44.60	-9	19,815	-0.05%
2023/06/13	65	44.22	1.2	44.14	44.10	63.8	20,165	0.32%
2023/06/12	4	44.33	5	44.65	44.05	-1	20,040	0.00%
2023/06/09	3	44.45	1	44.51	44.60	2	20,220	0.01%
2023/06/08	6	44.75	25	45.30	44.60	-19	20,265	-0.09%
2023/06/07	13	45.05	11	45.05	45.40	2	20,307	0.01%
2023/06/06	2	45.30	1	45.40	45.25	1	20,210	0.00%
2023/06/05	2	45.45	17.1	45.42	45.25	-15.1	20,213	-0.07%
2023/06/02	3	44.17	4	44.22	44.45	-1	19,891	-0.01%
2023/06/01	14	44.16	0	44.00	44.00	14	19,911	0.07%
2023/05/31	3.9	44.57	27	44.59	44.30	-23.1	19,733	-0.12%
2023/05/30	3	44.67	2	44.80	44.50	1	18,585	0.01%
2023/05/29	313	45.33	22.2	45.29	44.75	290.8	18,760	1.55%	大買/鉅額交易
2023/05/26	4.1	43.93	2.5	44.07	43.90	1.5	18,509	0.01%
2023/05/25	25.1	44.15	0.4	44.22	44.05	24.7	18,466	0.13%
2023/05/24	0.1	44.62	3.1	44.60	44.80	-3.1	18,428	-0.02%
2023/05/23	22.1	44.80	17.4	45.15	44.80	4.7	18,451	0.03%
2023/05/22	27	45.29	27.7	45.33	45.15	-0.7	18,615	0.00%
2023/05/19	3	45.07	76.1	44.98	45.15	-73.1	18,867	-0.39%
2023/05/18	20	44.24	30	44.32	44.40	-10	18,393	-0.05%
2023/05/17	5	43.55	54	43.94	43.95	-49	18,294	-0.27%
2023/05/16	1	43.40	14	43.63	43.60	-13	18,227	-0.07%
2023/05/12	30	42.98	0	0.00	42.65	30	18,034	0.17%
2023/05/11	27	43.47	14	43.65	43.70	13	17,729	0.07%
2023/05/10	2	42.90	2	43.20	43.05	0	17,471	0.00%
2023/05/09	14	43.13	15	43.25	43.50	-1	17,476	-0.01%
2023/05/08	0	0.00	24.3	42.83	43.05	-24.3	17,565	-0.14%
2023/05/05	0	42.55	78	42.52	42.65	-78	17,742	-0.44%
2023/05/04	2	42.28	0	42.30	42.50	2	18,392	0.01%
2023/05/03	0.1	42.38	0.1	42.35	42.40	-0.1	18,694	0.00%
2023/05/02	30.1	42.14	11	42.31	42.50	19.1	19,081	0.10%
2023/04/28	22	42.35	25.1	42.62	42.45	-3	19,559	-0.02%
2023/04/27	15.1	42.13	0.1	42.25	42.25	15	19,728	0.08%
2023/04/26	3.6	42.15	3.2	42.35	42.35	0.4	19,928	0.00%
2023/04/25	15	42.64	20	42.95	42.60	-5	20,081	-0.02%
2023/04/24	1	42.45	0	0.00	42.65	1	20,163	0.00%
2023/04/21	1	42.60	4	42.64	42.70	-3	20,326	-0.01%
2023/04/20	20	42.60	2	42.60	42.95	18	20,474	0.09%
2023/04/19	6	42.87	2	42.65	42.75	4	21,138	0.02%
2023/04/18	1	42.95	2	43.10	43.10	-1	21,287	0.00%
2023/04/17	4	43.03	2	43.05	43.20	2	21,528	0.01%
2023/04/14	1	42.65	5	42.90	43.15	-4	21,676	-0.02%
2023/04/13	1	42.65	27	42.79	42.60	-26	21,991	-0.12%
2023/04/12	13.2	42.89	11.5	42.87	42.95	1.7	23,366	0.01%
2023/04/11	5	42.60	13	42.61	42.65	-8	23,436	-0.03%
2023/04/10	3	42.45	8	42.50	42.55	-5	23,472	-0.02%
2023/04/07	5	42.00	12	42.15	42.25	-7	23,431	-0.03%
2023/04/06	2.2	41.85	25.3	41.79	42.00	-23.1	23,302	-0.10%
2023/03/31	0	41.85	2	41.70	41.80	-2	23,594	-0.01%
2023/03/30	3	41.65	0	0.00	41.60	3	23,594	0.01%
2023/03/29	11	41.60	4.1	41.67	41.85	6.9	23,677	0.03%
2023/03/28	1	41.60	11	41.61	41.55	-10	23,992	-0.04%
2023/03/27	2	41.20	1	41.40	41.35	1	24,166	0.00%
2023/03/24	3	41.30	5.7	41.26	41.30	-2.7	24,527	-0.01%
2023/03/23	2.1	41.40	15.5	41.06	41.55	-13.4	24,585	-0.05%
2023/03/22	23.2	41.28	1	41.25	41.35	22.2	24,551	0.09%
2023/03/21	17	40.71	6	40.98	40.75	11	24,426	0.04%
2023/03/20	26.7	40.24	71	40.42	40.20	-44.3	24,598	-0.18%
2023/03/17	35	41.02	6	41.12	41.00	29	24,387	0.12%
2023/03/16	44.7	40.65	8.3	40.61	40.50	36.4	24,373	0.15%
2023/03/15	9	41.74	4.1	41.83	41.50	4.9	24,276	0.02%
2023/03/14	32.2	41.60	5	41.62	41.55	27.2	24,661	0.11%
2023/03/13	26.7	42.14	10.6	42.12	42.30	16.1	24,935	0.06%
2023/03/10	41.5	42.88	2.5	42.84	42.70	38.9	25,078	0.16%
2023/03/09	12	43.64	14	43.65	43.65	-2	25,129	-0.01%
2023/03/08	12	43.43	1.2	43.54	43.75	10.9	25,940	0.04%
2023/03/07	6.1	43.67	2	43.65	43.75	4.1	26,525	0.02%
2023/03/06	2	43.65	20.1	43.65	43.60	-18.1	26,702	-0.07%
2023/03/03	9	42.95	6	42.98	42.90	3	26,792	0.01%
2023/03/02	4	42.91	1.2	42.74	43.00	2.9	26,977	0.01%
2023/03/01	17.7	42.99	1	43.35	42.75	16.7	27,137	0.06%
2023/02/24	2	43.33	7.1	43.38	43.45	-5.1	26,962	-0.02%
2023/02/23	8.1	43.38	0.1	43.47	43.30	8	26,909	0.03%
2023/02/22	12.7	43.31	3	43.40	43.35	9.6	26,842	0.04%
2023/02/21	33	43.70	5	43.83	43.85	28	26,799	0.10%
2023/02/20	2	44.23	18	44.36	44.45	-16	26,879	-0.06%
2023/02/17	21	43.88	39	43.79	44.00	-18	26,840	-0.07%
2023/02/16	6.5	43.07	4	43.14	43.05	2.5	26,950	0.01%
2023/02/15	7.4	43.08	2	43.25	42.95	5.4	27,722	0.02%
2023/02/14	4.1	43.46	24.1	43.46	43.60	-20	27,665	-0.07%
2023/02/13	1.6	42.69	2	42.95	42.90	-0.4	27,674	0.00%
2023/02/10	4	42.50	0	42.72	42.65	4	27,777	0.01%
2023/02/09	7	42.68	0	0.00	42.60	7	27,815	0.03%
2023/02/08	1.1	42.77	4.9	42.89	42.85	-3.8	27,871	-0.01%
2023/02/07	40	42.95	1	42.90	42.80	39	27,990	0.14%
2023/02/06	6.2	42.79	2	42.70	42.65	4.1	28,020	0.01%
2023/02/03	28.2	43.59	14	43.49	43.30	14.2	27,859	0.05%
2023/02/02	4	43.70	30.7	44.01	44.05	-26.7	27,739	-0.10%
2023/02/01	21	42.85	23.3	42.96	43.00	-2.3	27,346	-0.01%
2023/01/31	9.3	42.64	6.3	42.63	42.55	3	27,273	0.01%
2023/01/30	0	0.00	12.3	42.78	42.70	-12.3	27,171	-0.05%
2023/01/17	31.3	41.81	20.3	41.94	42.00	11	26,752	0.04%
2023/01/16	8	41.85	5.1	41.95	41.75	2.9	26,590	0.01%
2023/01/13	2	42.00	29.1	42.01	41.80	-27	27,003	-0.10%
2023/01/12	0	41.70	5.1	41.78	41.70	-5.1	27,100	-0.02%
2023/01/11	20.1	41.53	5	41.55	41.40	15.1	27,226	0.06%
2023/01/10	5.1	41.67	1	41.65	41.70	4.1	27,398	0.01%
2023/01/09	0	0.00	23.1	41.70	42.00	-23.1	27,590	-0.08%
2023/01/06	1.1	40.26	3	40.68	40.75	-1.9	27,378	-0.01%
2023/01/05	0.1	40.20	5	40.18	40.25	-4.9	28,347	-0.02%
2023/01/04	2.8	40.02	5.1	40.01	39.95	-2.3	28,290	-0.01%
2023/01/03	5.9	39.91	8.1	39.92	39.95	-2.2	28,532	-0.01%
2022/12/30	10.2	40.00	38.8	40.02	40.00	-28.6	28,201	-0.10%
2022/12/29	12	40.26	5	40.22	40.10	7	26,812	0.03%
2022/12/28	0.1	40.97	5	40.85	40.65	-4.9	27,146	-0.02%
2022/12/27	0	41.15	1	41.00	41.15	-1	27,356	0.00%
2022/12/26	2.2	41.00	2	40.95	41.00	0.2	27,657	0.00%
2022/12/23	9	41.23	30.1	41.17	41.15	-21.1	28,154	-0.07%
2022/12/22	4.1	40.21	4	40.21	40.40	0.1	28,137	0.00%
2022/12/21	17.4	39.98	4	40.05	40.00	13.4	28,540	0.05%
2022/12/20	13.2	40.06	10.1	40.01	40.15	3.1	28,645	0.01%
2022/12/19	8.1	40.26	0	0.00	40.15	8.1	28,562	0.03%
2022/12/16	21.2	40.27	3	40.10	40.20	18.2	28,483	0.06%
2022/12/15	5	40.58	10.1	40.50	40.60	-5.1	28,536	-0.02%
2022/12/14	9.1	40.86	1	40.90	40.90	8.1	28,476	0.03%
2022/12/13	5	40.91	5.1	41.09	40.95	-0.1	28,389	0.00%
2022/12/12	45.2	40.43	6	40.62	41.00	39.2	28,282	0.14%
2022/12/09	4.3	40.93	5	40.85	41.10	-0.7	28,268	0.00%
2022/12/08	13.3	40.86	24	41.05	40.75	-10.7	28,141	-0.04%
2022/12/07	17	41.87	11	41.46	41.40	6	28,225	0.02%
2022/12/06	45.3	41.91	23.1	41.83	41.40	22.2	28,216	0.08%
2022/12/05	53	42.88	1.1	42.91	42.85	51.9	27,965	0.19%
2022/12/02	7.5	43.85	23.4	43.79	44.00	-16	27,585	-0.06%
2022/12/01	37.2	44.26	25	44.30	44.15	12.2	27,673	0.04%
2022/11/30	57.8	43.56	18	43.57	43.55	39.8	27,240	0.15%
2022/11/29	123.4	42.05	14	42.60	43.45	109.3	26,436	0.41%	大買/鉅額交易
2022/11/28	11	42.35	100	42.03	42.00	-89	26,038	-0.34%
2022/11/25	0	42.77	0	0.00	42.55	0	26,098	0.00%
2022/11/24	1	42.56	11	42.89	42.55	-10	26,129	-0.04%
2022/11/23	10	42.30	5.1	42.60	42.75	4.9	26,779	0.02%
2022/11/22	2.1	41.86	380.5	41.77	42.20	-378.4	26,833	-1.41%	大賣/鉅額交易
2022/11/21	0	42.05	21	42.09	42.10	-21	26,610	-0.08%
2022/11/18	1	41.50	8.1	41.86	41.90	-7.1	26,485	-0.03%
2022/11/17	5	41.44	2	41.20	41.55	3	26,412	0.01%
2022/11/16	1.2	42.01	3.4	42.03	41.70	-2.2	26,379	-0.01%
2022/11/15	10	42.10	0.8	42.27	42.40	9.2	26,222	0.04%
2022/11/14	13.5	41.87	9.5	42.02	41.75	4	25,892	0.02%
2022/11/11	1.3	41.31	76.4	41.43	41.90	-75.1	25,414	-0.30%
2022/11/10	1	39.65	0	0.00	39.65	1	24,727	0.00%
2022/11/09	7	39.99	12	40.01	40.15	-5	24,595	-0.02%
2022/11/08	15.1	39.64	2	39.68	39.70	13.1	24,398	0.05%
2022/11/07	3	39.28	6.4	39.44	39.55	-3.4	24,294	-0.01%
2022/11/04	4	38.80	2	38.70	38.95	2	24,403	0.01%
2022/11/03	22.1	38.68	9	38.64	38.85	13.1	24,406	0.05%
2022/11/02	4	38.29	10	38.34	38.50	-6	24,309	-0.02%
2022/11/01	6	37.88	6	37.67	38.10	0	24,291	0.00%
2022/10/31	12	38.06	1.2	38.10	37.80	10.9	24,394	0.04%
2022/10/28	20	38.15	4	38.20	38.25	16	24,292	0.07%
2022/10/27	15	38.77	14	38.96	38.50	1	24,119	0.00%
2022/10/26	7	38.45	30.7	38.50	38.50	-23.7	24,305	-0.10%
2022/10/25	5	37.44	3	37.42	37.50	2	24,108	0.01%
2022/10/24	13	37.10	2.1	36.96	37.00	10.9	24,068	0.05%
2022/10/21	18.7	36.61	9	36.74	36.55	9.7	24,012	0.04%
2022/10/20	2.2	37.60	1.2	37.75	37.85	1	23,418	0.00%
2022/10/19	3	38.24	2	38.30	38.30	1	23,093	0.00%
2022/10/18	12.1	37.90	6	38.20	38.15	6.1	22,896	0.03%
2022/10/17	15	37.10	2	37.00	37.65	13	22,912	0.06%
2022/10/14	39.3	37.95	1	38.39	37.65	38.3	22,757	0.17%
2022/10/13	119.3	37.72	0	0.00	37.45	119.3	22,489	0.53%	大買/鉅額交易
2022/10/12	13	39.59	2	39.15	39.55	11	21,438	0.05%
2022/10/11	15.1	39.64	3	39.68	39.60	12.1	21,428	0.06%
2022/10/07	1.3	40.72	1.5	40.77	40.50	-0.2	21,263	0.00%
2022/10/06	6.6	40.76	0	40.83	40.80	6.5	21,251	0.03%
2022/10/05	45	40.68	60.7	40.84	40.75	-15.7	21,353	-0.07%
2022/10/04	27.3	39.25	18	39.26	39.55	9.3	21,088	0.04%
2022/10/03	21.5	39.12	1	39.15	39.00	20.5	20,804	0.10%
2022/09/30	7.2	39.52	5	39.55	39.95	2.2	20,796	0.01%
2022/09/29	9	39.91	61	40.14	40.15	-52	20,805	-0.25%
2022/09/28	45.3	40.04	4	40.10	39.80	41.3	20,810	0.20%
2022/09/27	14	41.00	0	0.00	40.95	14	20,639	0.07%
2022/09/26	35.2	41.51	35	41.83	41.50	0.2	21,366	0.00%
2022/09/23	18.1	41.88	5	41.85	42.10	13.1	21,834	0.06%
2022/09/22	4	41.65	0	0.00	41.65	4	22,219	0.02%
2022/09/21	1.9	42.64	3	43.05	42.55	-1.1	22,120	-0.01%
2022/09/20	0	0.00	1	43.06	43.05	-1	22,130	0.00%
2022/09/19	1	42.75	4.1	42.78	42.75	-3.1	22,164	-0.01%
2022/09/16	7.4	42.77	2.4	42.76	42.80	4.9	22,159	0.02%
2022/09/15	4	43.03	5.1	43.09	43.10	-1.1	22,064	0.00%
2022/09/14	18	42.82	4.2	42.71	42.85	13.8	22,111	0.06%
2022/09/13	25.6	43.93	2	43.90	43.65	23.6	22,175	0.11%
2022/09/12	30	43.66	33	43.88	44.05	-3	22,134	-0.01%
2022/09/08	9.1	43.17	2	43.30	43.15	7.1	22,224	0.03%
2022/09/07	76.4	43.20	22	43.54	43.15	54.4	22,064	0.25%
2022/09/06	2	44.33	6	44.55	44.25	-4	21,669	-0.02%
2022/09/05	5.1	44.10	4	44.04	44.05	1.1	21,726	0.00%
2022/09/02	7.5	44.12	0	0.00	44.05	7.5	21,799	0.03%
2022/09/01	4	44.15	3	44.18	44.55	1	21,565	0.00%
2022/08/31	15	44.59	15.8	44.42	44.55	-0.8	21,355	0.00%
2022/08/30	65.9	44.80	2	44.60	44.45	63.9	21,176	0.30%
2022/08/29	23	45.49	6	45.47	45.60	17	20,453	0.08%
2022/08/26	0	0.00	8.3	46.89	46.75	-8.3	20,276	-0.04%
2022/08/25	1	46.45	9	46.61	46.55	-8	20,411	-0.04%
2022/08/24	0	46.50	0.1	46.40	46.35	0	20,674	0.00%
2022/08/23	4	46.39	0	0.00	46.35	4	21,202	0.02%
2022/08/22	2.1	46.94	4	47.05	46.85	-1.9	21,431	-0.01%
2022/08/19	1	47.15	0	0.00	47.50	1	21,698	0.00%
2022/08/18	0.1	47.30	4	47.18	47.25	-3.9	22,138	-0.02%
2022/08/17	1	47.30	4	47.25	47.45	-3	22,675	-0.01%
2022/08/16	1.2	47.23	0.5	47.30	47.10	0.7	22,832	0.00%
2022/08/15	2	47.35	9	47.34	47.30	-7	22,986	-0.03%
2022/08/12	4	47.16	19	47.10	47.25	-15	23,091	-0.06%
2022/08/11	7	46.73	10	46.95	47.20	-3	23,318	-0.01%
2022/08/10	1	45.91	6	46.27	46.40	-5	23,541	-0.02%
2022/08/09	34	46.37	0	0.00	46.10	34	23,832	0.14%
2022/08/08	3	45.90	15.1	45.70	46.15	-12.1	24,081	-0.05%
2022/08/05	0.1	45.75	1,037.5	45.58	45.75	-1,037.5	24,454	-4.24%	大賣/鉅額交易
2022/08/04	1.5	44.74	0	45.00	44.85	1.5	24,900	0.01%
2022/08/03	1	44.75	1	44.85	44.95	0	25,328	0.00%
2022/08/02	16.3	44.74	210	44.80	44.85	-193.7	25,763	-0.75%	大賣/鉅額交易
2022/08/01	3	45.34	0	0.00	45.45	3	25,797	0.01%
2022/07/29	26	45.70	0	0.00	45.50	26	25,923	0.10%
2022/07/28	3	45.60	25	45.68	45.80	-22	26,137	-0.08%
2022/07/27	14.2	45.11	4	45.19	45.25	10.2	26,025	0.04%
2022/07/26	1	45.40	65.1	45.63	45.60	-64.1	25,939	-0.25%
2022/07/25	3	45.13	22.1	45.38	45.55	-19.1	25,920	-0.07%
2022/07/22	31	44.85	3.1	45.47	45.00	28	26,096	0.11%
2022/07/21	16.1	44.48	2	44.85	45.05	14.1	25,997	0.05%
2022/07/20	9	45.31	1	45.84	44.90	8	25,840	0.03%
2022/07/19	201	44.90	1	44.90	44.95	200	25,852	0.77%	大買/鉅額交易
2022/07/18	2	44.80	7	45.13	45.20	-5	25,908	-0.02%
2022/07/15	423.2	44.44	1	44.30	44.15	422.2	25,818	1.64%	大買/鉅額交易
2022/07/14	358	45.07	0	0.00	45.00	358	25,713	1.39%	大買/鉅額交易
2022/07/13	228	45.50	6.2	45.42	45.50	221.8	25,681	0.86%	大買/鉅額交易
2022/07/12	4.5	43.94	5.1	44.20	43.80	-0.6	25,547	0.00%
2022/07/11	4.1	45.03	2	45.20	45.05	2	25,405	0.01%
2022/07/08	1.3	44.99	1	45.69	44.80	0.2	25,391	0.00%
2022/07/07	20.2	45.17	12	45.04	45.05	8.1	25,204	0.03%
2022/07/06	114.3	45.92	5	45.14	44.95	109.2	24,767	0.44%	大買/鉅額交易
2022/07/05	22	46.59	13.1	46.97	46.75	8.9	24,464	0.04%
2022/07/04	6.7	45.54	2	45.63	45.50	4.7	24,130	0.02%
2022/07/01	90.6	50.17	73	49.93	49.70	17.6	23,435	0.08%
2022/06/30	11	51.55	48	51.65	50.90	-37	22,938	-0.16%
2022/06/29	61	52.51	52	52.89	52.80	9	22,573	0.04%
2022/06/28	2	53.70	4	53.85	53.80	-2	22,282	-0.01%
2022/06/27	3	53.73	0	0.00	53.50	3	22,246	0.01%
2022/06/24	1	53.50	6	53.63	53.40	-5	22,146	-0.02%
2022/06/23	3.3	52.70	2	52.80	53.00	1.3	22,070	0.01%
2022/06/22	2.1	53.69	2	53.50	53.00	0.1	21,859	0.00%
2022/06/21	3.5	54.41	18	53.98	54.20	-14.5	21,818	-0.07%
2022/06/20	43	51.53	42	51.79	51.80	1	21,646	0.00%
2022/06/17	0.5	53.00	3	53.00	53.00	-2.5	21,328	-0.01%
2022/06/16	3.2	53.90	0	0.00	53.70	3.2	21,114	0.02%
2022/06/15	1	53.70	2	53.85	53.60	-1	21,307	0.00%
2022/06/14	1	53.40	9	53.51	53.40	-8	21,655	-0.04%
2022/06/13	2	53.55	4	53.48	53.80	-2	21,737	-0.01%
2022/06/10	6	54.52	2	54.40	54.80	4	21,637	0.02%
2022/06/09	8	54.86	3.1	54.87	54.80	5	21,695	0.02%
2022/06/08	3	54.90	11	54.80	54.80	-8	21,644	-0.04%
2022/06/07	1	54.60	1	55.20	54.80	0	21,762	0.00%
2022/06/06	2	54.25	45	54.44	54.80	-43	21,784	-0.20%
2022/06/02	11	54.36	1.1	54.61	54.50	10	22,417	0.04%
2022/06/01	59	54.94	0	0.00	54.70	59	22,979	0.26%
2022/05/31	3.6	53.85	31.7	54.54	55.70	-28.1	22,896	-0.12%
2022/05/30	811	53.47	13	53.42	54.00	798	22,429	3.56%	大買/鉅額交易
2022/05/27	2	52.40	10	52.49	52.60	-8	22,288	-0.04%
2022/05/26	9	51.80	4	51.68	51.50	5	22,215	0.02%
2022/05/25	42	51.28	13.1	51.15	51.40	28.9	22,592	0.13%
2022/05/24	9	52.13	0	0.00	52.00	9	22,536	0.04%
2022/05/23	9.1	52.36	5	52.42	52.30	4.1	22,330	0.02%
2022/05/20	12	52.98	4	53.20	52.90	8	22,422	0.04%
2022/05/19	27.1	52.79	4.4	52.81	52.70	22.7	22,386	0.10%
2022/05/18	11	53.97	30	53.99	54.10	-19	22,267	-0.09%
2022/05/17	10	52.60	3	52.93	52.60	7	22,037	0.03%
2022/05/16	5.4	53.47	32	52.99	53.20	-26.7	21,829	-0.12%
2022/05/13	21.1	54.01	11	54.65	54.30	10.1	21,687	0.05%
2022/05/12	27.8	54.89	57	55.09	54.10	-29.2	21,631	-0.14%
2022/05/11	27.8	56.55	2	56.85	56.20	25.8	21,071	0.12%
2022/05/10	6.3	57.80	45	57.97	58.00	-38.7	20,754	-0.19%
2022/05/09	20.5	58.81	10.9	58.72	58.70	9.6	20,458	0.05%
2022/05/06	11.1	61.04	11	61.11	61.20	0.1	20,385	0.00%
2022/05/05	21.1	62.55	5	62.94	62.30	16.1	20,764	0.08%
2022/05/04	0	0.00	1	62.60	62.90	-1	20,627	0.00%
2022/05/03	0	0.00	4	62.10	62.30	-4	21,465	-0.02%
2022/04/29	0	62.60	0	0.00	62.50	0	21,850	0.00%
2022/04/28	22.1	61.64	0	0.00	62.10	22.1	22,381	0.10%
2022/04/27	13.1	62.41	0	0.00	62.00	13.1	22,558	0.06%
2022/04/26	11	63.71	20	63.78	64.00	-9	22,855	-0.04%
2022/04/25	6	63.30	21	63.34	63.80	-15	23,163	-0.06%
2022/04/22	2	63.15	10	63.10	64.20	-8	23,431	-0.03%
2022/04/21	10	63.30	11	63.30	63.90	-1	24,414	0.00%
2022/04/20	11	63.00	8	63.53	63.90	3	25,839	0.01%
2022/04/19	19	63.14	4	63.53	62.70	15	26,378	0.06%
2022/04/18	7.1	63.18	41	63.05	62.80	-33.9	27,777	-0.12%
2022/04/15	6	63.97	2	63.90	64.00	4	27,751	0.01%
2022/04/14	0.1	64.99	0.6	64.76	64.70	-0.6	27,884	0.00%
2022/04/13	0	0.00	16	65.36	65.40	-16	27,974	-0.06%
2022/04/12	4	64.62	18	64.70	64.90	-14	27,981	-0.05%
2022/04/11	0	64.77	1	65.00	64.80	-1	28,013	0.00%
2022/04/08	4	64.80	30.1	64.67	65.00	-26.1	28,067	-0.09%
2022/04/07	32.1	65.48	8.1	65.32	64.80	24	28,116	0.09%
2022/04/06	1	64.90	2	65.05	65.50	-1	28,488	0.00%
2022/04/01	0	64.60	1	64.80	65.00	-1	28,650	0.00%
2022/03/31	0	0.00	0	64.60	64.50	0	28,580	0.00%
2022/03/30	1	64.30	5.2	64.37	64.40	-4.2	28,688	-0.01%
2022/03/29	38.1	63.41	23	63.70	63.80	15.1	28,632	0.05%
2022/03/28	15	63.25	1.1	62.82	63.30	13.9	28,632	0.05%
2022/03/25	9	63.68	0.1	63.80	63.50	8.9	28,679	0.03%
2022/03/24	5.1	63.90	3	64.17	64.30	2.1	28,745	0.01%
2022/03/23	50.2	64.90	4.1	64.75	64.80	46.2	28,715	0.16%
2022/03/22	202	63.31	1	63.60	63.60	201	28,460	0.71%	大買/鉅額交易
2022/03/21	0.1	63.29	5	63.60	63.60	-4.9	28,562	-0.02%
2022/03/18	6.1	63.30	1.2	63.31	63.30	5	28,550	0.02%
2022/03/17	1.1	62.90	18	63.01	63.10	-17	28,392	-0.06%
2022/03/16	4.8	61.61	33.5	61.79	62.00	-28.7	28,028	-0.10%
2022/03/15	2	61.10	7	61.17	61.30	-5	27,888	-0.02%
2022/03/14	0	0.00	9	60.93	61.20	-9	27,942	-0.03%
2022/03/11	1	60.40	3	60.37	60.30	-2	28,019	-0.01%
2022/03/10	10.5	59.83	11	59.94	60.30	-0.5	28,069	0.00%
2022/03/09	2	59.10	1	58.90	59.00	1	27,951	0.00%
2022/03/08	51	58.31	16	58.44	58.50	35	27,980	0.13%
2022/03/07	27.2	59.23	13	59.29	59.40	14.2	27,493	0.05%
2022/03/04	23	61.33	1	61.70	61.20	22	27,369	0.08%
2022/03/03	34	62.14	0	0.00	62.10	34	27,473	0.12%
2022/03/02	9.1	61.92	5	61.94	62.00	4.1	28,000	0.01%
2022/03/01	26.5	62.15	16.3	62.05	62.60	10.2	28,021	0.04%
2022/02/25	21.3	62.19	6.4	62.08	62.30	14.9	27,836	0.05%
2022/02/24	12	62.95	17.2	62.95	63.00	-5.2	27,194	-0.02%
2022/02/23	2	63.70	1	63.80	63.70	1	26,972	0.00%
2022/02/22	7.1	63.66	5	63.60	63.70	2.1	27,302	0.01%
2022/02/21	6.1	64.42	7	64.43	64.60	-1	27,870	0.00%
2022/02/18	13.1	64.39	0	0.00	64.60	13.1	28,908	0.05%
2022/02/17	7.5	64.66	4	64.83	64.70	3.5	28,921	0.01%
2022/02/16	27.5	64.36	4.1	64.68	64.80	23.5	29,058	0.08%
2022/02/15	3	64.34	10	64.54	64.30	-7	29,080	-0.02%
2022/02/14	16.2	64.03	16	63.93	64.20	0.2	28,997	0.00%
2022/02/11	5	65.48	3	65.40	65.60	2	28,556	0.01%
2022/02/10	26.7	65.39	4.3	65.44	65.80	22.4	28,542	0.08%
2022/02/09	21	66.00	2.1	66.29	66.00	19	28,438	0.07%
2022/02/08	22	65.51	13.1	66.17	66.00	8.9	28,310	0.03%
2022/02/07	5	65.08	8.1	64.85	65.70	-3.1	28,037	-0.01%
2022/01/26	6.1	63.37	3	63.13	63.30	3.1	27,436	0.01%
2022/01/25	45.1	62.82	3	63.17	63.00	42.1	27,281	0.15%
2022/01/24	7.2	63.87	4	64.10	64.30	3.2	26,533	0.01%
2022/01/21	4.9	64.62	17	64.73	64.40	-12.1	26,308	-0.05%
2022/01/20	4	65.20	34.4	65.93	65.80	-30.4	25,817	-0.12%
2022/01/19	12	66.15	11	66.23	66.10	1	25,418	0.00%
2022/01/18	31	66.87	7	66.86	66.90	24	25,119	0.10%
2022/01/17	25	66.77	17.1	66.95	66.50	8	24,722	0.03%
2022/01/14	20.1	67.52	12.2	67.34	67.70	7.9	24,258	0.03%
2022/01/13	17	66.06	217.7	65.76	67.40	-200.7	23,316	-0.86%	大賣/鉅額交易
2022/01/12	21.1	64.62	21.3	64.56	64.70	-0.2	21,953	0.00%
2022/01/11	35.9	63.61	377.9	64.34	64.50	-342	21,511	-1.59%	大賣/鉅額交易
2022/01/10	3	62.07	5	62.10	62.10	-2	20,409	-0.01%
2022/01/07	3	62.10	4	62.00	62.00	-1	20,966	0.00%
2022/01/06	3	62.00	300	61.91	62.00	-297	20,926	-1.42%	大賣/鉅額交易
2022/01/05	7	61.70	0	0.00	61.90	7	21,025	0.03%
2022/01/04	3.3	61.67	3	61.77	62.00	0.3	21,301	0.00%
2022/01/03	120.2	61.79	21	62.36	61.60	99.2	21,247	0.47%	大買/
2021/12/30	8.1	62.65	2.5	62.74	62.50	5.5	21,312	0.03%
2021/12/29	39.1	63.06	23.4	63.11	63.00	15.7	21,562	0.07%
2021/12/28	24.1	62.02	49.8	61.83	62.30	-25.7	21,270	-0.12%
2021/12/27	1	61.40	2.4	61.37	61.30	-1.4	21,022	-0.01%
2021/12/24	10	60.90	174	60.88	61.10	-164	21,269	-0.77%	大賣/鉅額交易
2021/12/23	52	60.21	2	60.40	60.50	50	21,191	0.24%
2021/12/22	4	60.18	1	60.30	60.30	3	21,569	0.01%
2021/12/21	0.1	60.30	12.4	60.22	60.30	-12.4	21,880	-0.06%
2021/12/20	63	60.03	0.1	60.00	59.90	63	22,127	0.28%
2021/12/17	6	60.45	3	60.57	60.50	3	22,128	0.01%
2021/12/16	1.1	60.11	1.4	60.20	60.30	-0.3	22,181	0.00%
2021/12/15	6.1	60.09	1	60.10	59.80	5.1	23,144	0.02%
2021/12/14	32	60.17	2	60.25	60.20	30	23,418	0.13%
2021/12/13	1	61.30	18	61.14	60.70	-17	23,489	-0.07%
2021/12/10	1	60.60	3	60.50	60.50	-2	23,478	-0.01%
2021/12/09	9.2	60.70	3	60.60	60.70	6.2	23,745	0.03%
2021/12/08	10	60.93	6.1	60.88	60.70	3.9	24,282	0.02%
2021/12/07	6	60.28	4.4	60.35	60.70	1.6	24,250	0.01%
2021/12/06	4	59.65	0	59.95	60.00	4	24,185	0.02%
2021/12/03	2	60.05	1.1	60.00	59.90	0.9	24,450	0.00%
2021/12/02	7	59.39	1	59.30	59.50	6	24,487	0.02%
2021/12/01	11	59.97	4	59.58	59.90	7	24,530	0.03%
2021/11/30	14.1	59.44	2	59.85	60.00	12.1	24,737	0.05%
2021/11/29	9.1	59.51	4	59.55	59.30	5.1	24,589	0.02%
2021/11/26	83.1	60.27	6	60.40	60.20	77.1	24,564	0.31%
2021/11/25	3	61.13	8.1	61.26	61.60	-5.1	24,616	-0.02%
2021/11/24	5	61.20	0.1	61.20	61.10	4.9	25,499	0.02%
2021/11/23	11.3	60.96	3.2	61.14	60.80	8.1	26,165	0.03%
2021/11/22	20.2	61.16	3.4	61.39	61.10	16.7	26,300	0.06%
2021/11/19	37.3	62.42	12.5	61.91	61.80	24.8	26,148	0.09%
2021/11/18	16.2	62.87	29.4	62.99	63.00	-13.2	26,009	-0.05%
2021/11/17	12.1	61.04	138.4	61.13	62.20	-126.3	25,582	-0.49%	大賣/鉅額交易
2021/11/16	0.1	59.60	60	59.73	60.00	-60	24,753	-0.24%
2021/11/15	3	59.77	16	59.74	59.70	-13	25,028	-0.05%
2021/11/12	1	59.00	18.2	58.89	58.90	-17.1	25,037	-0.07%
2021/11/11	1	58.40	7	58.57	58.60	-6	25,109	-0.02%
2021/11/10	0	0.00	7	58.51	58.60	-7	25,537	-0.03%
2021/11/09	45.1	58.50	14	58.50	58.50	31.1	25,888	0.12%
2021/11/08	0	58.60	2	58.45	58.70	-2	26,117	-0.01%
2021/11/05	0	58.10	27	58.43	58.50	-27	26,758	-0.10%
2021/11/04	1	58.30	41	58.21	57.90	-40	26,864	-0.15%
2021/11/03	134	57.40	24	57.68	57.60	110	27,081	0.41%	大買/鉅額交易
2021/11/02	12	57.56	3.6	57.78	57.40	8.3	27,239	0.03%
2021/11/01	3	57.93	0	0.00	57.60	3	27,260	0.01%
2021/10/29	5	58.04	1	58.10	58.10	4	27,334	0.01%
2021/10/28	9	58.27	9	58.28	58.10	0	27,308	0.00%
2021/10/27	7	58.77	3	58.73	58.70	4	27,635	0.01%
2021/10/26	0.1	58.82	9.2	58.92	59.10	-9.1	27,866	-0.03%
2021/10/25	1	58.60	2	58.35	58.40	-1	28,078	0.00%
2021/10/22	6.1	58.37	1	58.30	58.30	5.1	29,110	0.02%
2021/10/21	3	58.57	13	58.74	58.70	-10	29,638	-0.03%
2021/10/20	0.1	58.42	11	58.40	58.30	-10.9	30,673	-0.04%
2021/10/19	6	58.90	202	59.10	58.40	-196	31,486	-0.62%	大賣/鉅額交易
2021/10/18	4.1	58.90	9.8	58.87	58.70	-5.8	32,501	-0.02%
2021/10/15	103.1	57.23	120.3	57.68	58.30	-17.2	32,787	-0.05%	大買/大賣/
2021/10/14	1	56.60	8.3	56.66	56.60	-7.3	33,317	-0.02%
2021/10/13	52.1	56.02	12	56.73	56.20	40.1	33,994	0.12%
2021/10/12	20.3	55.91	33	56.07	56.40	-12.7	34,767	-0.04%
2021/10/08	5.4	57.12	7.2	57.10	57.10	-1.8	35,161	-0.01%
2021/10/07	31	57.36	115	57.55	57.10	-84	35,822	-0.23%	大賣/
2021/10/06	10.2	56.81	35.4	56.54	57.10	-25.2	36,388	-0.07%
2021/10/05	283.1	56.04	32	55.95	56.40	251.1	37,311	0.67%	大買/鉅額交易
2021/10/04	11	56.75	8	56.63	56.60	3	37,369	0.01%
2021/10/01	28.6	56.91	153	56.87	56.90	-124.4	37,567	-0.33%	大賣/鉅額交易
2021/09/30	6	57.83	3	57.87	57.90	3	37,394	0.01%
2021/09/29	57.3	57.75	16	57.99	58.00	41.3	37,382	0.11%
2021/09/28	8	58.81	28	58.98	59.00	-20	37,072	-0.05%
2021/09/27	1	58.60	85	58.49	58.70	-84	36,833	-0.23%
2021/09/24	4	57.85	25	58.00	57.80	-21	36,647	-0.06%
2021/09/23	3	57.40	1	57.30	57.50	2	36,726	0.01%
2021/09/22	244.1	56.35	16	56.60	56.80	228	36,863	0.62%	大買/鉅額交易
2021/09/17	19	59.43	8	59.34	58.90	11	35,916	0.03%
2021/09/16	303	59.80	11.4	60.10	59.70	291.6	35,754	0.82%	大買/鉅額交易
2021/09/15	111.1	59.60	54.2	59.53	59.50	56.8	35,725	0.16%	大買/
2021/09/14	49	59.85	93.4	60.05	59.80	-44.4	36,050	-0.12%
2021/09/13	34.7	60.00	132.5	60.04	59.90	-97.8	35,934	-0.27%	大賣/
2021/09/10	0	0.00	64	59.27	59.20	-64	36,179	-0.18%
2021/09/09	1	58.39	9	58.53	58.70	-8	36,410	-0.02%
2021/09/08	9	58.41	15	58.77	58.50	-6	36,458	-0.02%
2021/09/07	4	59.22	14	59.19	59.20	-10	36,413	-0.03%
2021/09/06	40.1	59.46	29	59.23	59.20	11.1	36,440	0.03%
2021/09/03	119.1	59.52	87.1	59.82	59.60	32	36,509	0.09%	大買/
2021/09/02	97.4	58.92	712.8	58.67	58.70	-615.4	36,261	-1.70%	大賣/鉅額交易
2021/09/01	79.4	59.69	99	59.20	59.20	-19.7	36,128	-0.05%
2021/08/31	38.1	58.98	34.4	59.38	59.60	3.7	35,983	0.01%
2021/08/30	41	58.77	264.8	59.10	59.50	-223.8	35,573	-0.63%	大賣/鉅額交易
2021/08/27	37.1	57.36	82	56.90	57.70	-44.9	34,791	-0.13%
2021/08/26	5.2	55.94	29.4	55.83	56.00	-24.2	34,212	-0.07%
2021/08/25	25	55.72	3	55.90	56.00	22	34,213	0.06%
2021/08/24	10	55.32	12.3	55.58	55.80	-2.3	34,194	-0.01%
2021/08/23	13.1	55.02	26	55.10	55.10	-12.9	34,292	-0.04%
2021/08/20	30	53.68	3	53.83	53.70	27	34,591	0.08%
2021/08/19	708	53.86	50	53.87	53.80	658	35,416	1.86%	大買/鉅額交易
2021/08/18	47	54.23	1	54.40	54.40	46	35,187	0.13%
2021/08/17	2	54.60	9	54.70	54.70	-7	35,285	-0.02%
2021/08/16	51	54.05	32.3	54.01	54.30	18.7	35,474	0.05%
2021/08/13	14	55.19	6	55.02	55.00	8	36,182	0.02%
2021/08/12	5	55.96	2.6	55.96	56.00	2.5	36,421	0.01%
2021/08/11	11.2	55.94	64	56.05	56.00	-52.8	37,296	-0.14%
2021/08/10	8	55.06	36.1	55.07	54.90	-28	37,950	-0.07%
2021/08/09	72	54.93	25	55.12	55.20	47	38,888	0.12%
2021/08/06	121.1	55.13	5	55.32	55.10	116.1	39,246	0.30%	大買/鉅額交易
2021/08/05	65	55.23	3	55.47	55.20	62	40,324	0.15%
2021/08/04	15.1	55.43	20.1	55.68	55.20	-5	42,419	-0.01%
2021/08/03	7	55.14	4.1	55.20	55.40	2.9	44,489	0.01%
2021/08/02	6.2	54.50	13.3	54.86	55.80	-7	45,914	-0.02%
2021/07/30	9	54.30	1.3	54.31	54.30	7.7	46,113	0.02%
2021/07/29	53	54.07	34.3	54.61	54.80	18.7	46,829	0.04%
2021/07/28	120.1	53.65	7	53.74	53.80	113.1	47,764	0.24%	大買/鉅額交易
2021/07/27	51.1	55.23	13	55.50	55.00	38.1	47,571	0.08%
2021/07/26	25.2	56.80	77	57.05	56.20	-51.8	48,078	-0.11%
2021/07/23	23.5	60.09	75	60.11	60.30	-51.5	47,224	-0.11%
2021/07/22	46.3	59.60	253	59.79	60.10	-206.7	46,760	-0.44%	大賣/鉅額交易
2021/07/21	14	58.11	15	58.33	58.30	-1	46,106	0.00%
2021/07/20	23.2	58.03	38.2	58.04	57.90	-15.1	46,010	-0.03%
2021/07/19	190.1	59.82	35.5	60.56	59.70	154.6	45,057	0.34%	大買/鉅額交易
2021/07/16	52.6	58.88	127	59.34	59.80	-74.4	44,842	-0.17%	大賣/
2021/07/15	27	57.55	74.6	58.16	58.10	-47.5	44,376	-0.11%
2021/07/14	9	56.91	92	57.13	57.00	-83	44,314	-0.19%
2021/07/13	35.1	56.48	28	56.66	56.10	7.1	44,523	0.02%
2021/07/12	71.2	56.30	105.9	56.49	55.70	-34.8	44,050	-0.08%	大賣/
2021/07/09	21	53.69	4.3	53.90	53.80	16.7	43,356	0.04%
2021/07/08	64	54.47	11	54.51	54.40	53	43,206	0.12%
2021/07/07	9	53.74	6.1	53.88	54.00	3	43,295	0.01%
2021/07/06	1	54.30	3	54.33	54.10	-2	43,898	0.00%
2021/07/05	29	54.18	6	54.23	54.20	23	44,023	0.05%
2021/07/02	1.1	53.90	1	53.90	53.90	0.1	44,053	0.00%
2021/07/01	0	53.90	33	54.03	53.90	-33	44,129	-0.07%
2021/06/30	11	53.93	1	53.70	53.90	10	44,225	0.02%
2021/06/29	13.3	53.65	2	53.60	53.70	11.3	44,258	0.03%
2021/06/25	12	54.34	23	54.50	54.30	-11	44,617	-0.02%
2021/06/24	2	53.50	4.5	53.76	53.80	-2.5	44,881	-0.01%
2021/06/23	4	53.85	8	53.71	54.10	-4	45,398	-0.01%
2021/06/22	7	52.53	57.3	52.59	52.60	-50.3	45,248	-0.11%
2021/06/21	76.5	52.08	85	51.99	52.00	-8.5	45,507	-0.02%
2021/06/18	16	53.52	18	53.51	53.60	-2	45,701	0.00%
2021/06/17	30.1	53.99	9	53.99	54.00	21.1	45,680	0.05%
2021/06/16	9	53.98	53.1	54.22	54.30	-44.1	46,507	-0.09%
2021/06/15	3	54.37	3.4	54.36	54.30	-0.4	46,545	0.00%
2021/06/11	1	54.60	17	55.16	54.50	-16	46,897	-0.03%
2021/06/10	37.2	54.29	5	54.38	54.70	32.2	46,959	0.07%
2021/06/09	10	54.21	4.2	54.15	54.30	5.8	47,718	0.01%
2021/06/08	14	54.71	13.8	54.96	54.80	0.3	48,075	0.00%
2021/06/07	13	54.47	8	54.44	54.70	5	49,977	0.01%
2021/06/04	21.3	55.09	35	55.00	55.00	-13.7	50,528	-0.03%
2021/06/03	4	56.28	6	55.98	55.80	-2	51,515	0.00%
2021/06/02	15	55.85	28.1	56.24	56.30	-13.1	51,779	-0.03%
2021/06/01	12	55.90	11	56.36	55.80	1	51,618	0.00%
2021/05/31	7	55.73	40.6	56.15	55.90	-33.6	51,771	-0.06%
2021/05/28	10.6	54.82	27.2	55.27	55.50	-16.6	51,748	-0.03%
2021/05/27	4.3	53.50	4	53.83	54.40	0.3	51,388	0.00%
2021/05/26	4	54.28	27	53.97	54.40	-23	51,390	-0.04%
2021/05/25	13	54.35	49	54.23	54.30	-36	52,113	-0.07%
2021/05/24	54	53.67	15	53.76	53.90	39	52,112	0.07%
2021/05/21	50	54.09	93.2	54.95	54.20	-43.2	52,164	-0.08%
2021/05/20	41.2	53.58	63	53.72	53.30	-21.8	51,138	-0.04%
2021/05/19	137.6	54.15	41.5	54.27	54.30	96.1	50,805	0.19%	大買/
2021/05/18	83	53.15	140.3	53.10	53.50	-57.3	50,042	-0.11%	大賣/
2021/05/17	49.1	49.38	65.8	49.08	48.65	-16.7	49,415	-0.03%
2021/05/14	45.6	51.99	28.8	51.83	51.50	16.8	48,429	0.03%
2021/05/13	69.7	51.41	86.8	51.57	51.10	-17.1	47,837	-0.04%
2021/05/12	337.8	53.43	193.3	52.36	52.30	144.5	46,707	0.31%	大買/大賣/鉅額交易
2021/05/11	172.1	56.70	204.9	58.27	56.60	-32.7	44,799	-0.07%	大買/大賣/
2021/05/10	292.4	57.64	431.2	57.74	58.20	-138.8	42,722	-0.32%	大買/大賣/鉅額交易
2021/05/07	4.4	55.05	113.3	55.12	55.10	-108.9	41,585	-0.26%	大賣/鉅額交易
2021/05/06	57.7	54.34	176	55.52	54.40	-118.4	41,421	-0.29%	大賣/鉅額交易
2021/05/05	67	53.40	160	53.21	53.60	-93.1	40,596	-0.23%	大賣/
2021/05/04	22.3	51.47	59.1	51.61	51.70	-36.8	39,590	-0.09%
2021/05/03	54	53.57	84.1	53.26	52.60	-30.1	38,914	-0.08%
2021/04/29	21.5	52.75	4	52.45	52.30	17.5	38,083	0.05%
2021/04/28	25.9	52.80	19	53.46	53.00	6.9	37,858	0.02%
2021/04/27	12.4	52.46	34	52.42	52.90	-21.6	37,854	-0.06%
2021/04/26	11	52.01	28.1	51.95	52.10	-17	37,332	-0.05%
2021/04/23	5	50.80	12.1	50.88	50.90	-7	37,028	-0.02%
2021/04/22	33.1	50.96	61.4	51.06	50.70	-28.3	37,188	-0.08%
2021/04/21	38.6	50.55	78	50.77	50.90	-39.5	36,739	-0.11%
2021/04/20	32.5	51.21	4	51.85	51.40	28.5	36,446	0.08%
2021/04/19	232.5	51.22	235	51.32	51.60	-2.6	36,139	-0.01%	大買/大賣/
2021/04/16	127	49.47	102	49.44	49.85	25	35,728	0.07%	大買/大賣/
2021/04/15	45	49.47	46.2	49.51	49.80	-1.2	36,111	0.00%
2021/04/14	73	48.70	105.1	48.44	48.55	-32.1	35,836	-0.09%	大賣/
2021/04/13	170	49.26	156	49.34	49.00	14	35,813	0.04%	大買/大賣/
2021/04/12	51.8	48.80	49	48.70	48.80	2.8	35,490	0.01%
2021/04/09	14	47.22	8	47.51	47.25	6	34,922	0.02%
2021/04/08	4	47.59	22.1	47.62	47.65	-18	34,974	-0.05%
2021/04/07	4	47.75	9.1	47.70	48.00	-5.1	35,423	-0.01%
2021/04/06	50	47.92	3	48.12	48.00	47	35,289	0.13%
2021/04/01	6	48.08	9.2	47.96	47.95	-3.2	35,054	-0.01%
2021/03/31	10	47.97	23	48.21	47.95	-13	34,785	-0.04%
2021/03/30	50.1	47.91	97	47.82	48.00	-47	34,421	-0.14%
2021/03/29	48	47.95	16	48.01	48.00	32	34,025	0.09%
2021/03/26	20	47.45	37.4	47.40	47.60	-17.4	33,554	-0.05%
2021/03/25	47	46.83	46.1	46.83	46.85	0.9	32,936	0.00%
2021/03/24	123	46.42	138.3	46.36	46.50	-15.3	32,734	-0.05%	大買/大賣/
2021/03/23	97	46.72	135.1	46.70	46.80	-38.1	32,299	-0.12%	大賣/
2021/03/22	3	45.17	5.6	45.33	45.60	-2.6	31,355	-0.01%
2021/03/19	25.1	44.90	17	44.86	44.60	8.1	31,210	0.03%
2021/03/18	8	45.73	5	45.58	45.45	3	30,492	0.01%
2021/03/17	62.6	45.84	15.1	45.84	45.80	47.5	30,786	0.15%
2021/03/16	72	46.39	4	46.48	46.45	68	30,652	0.22%
2021/03/15	11	46.70	65	46.77	46.70	-54	30,476	-0.18%
2021/03/12	46	45.86	81.4	45.97	45.90	-35.4	29,745	-0.12%
2021/03/11	120.1	46.11	94.4	46.11	45.75	25.7	29,369	0.09%	大買/
2021/03/10	4	44.64	41.7	44.47	44.55	-37.7	27,637	-0.14%
2021/03/09	40	44.01	205	43.80	44.30	-165	27,111	-0.61%	大賣/鉅額交易
2021/03/08	3	42.88	5	43.02	42.90	-2	26,040	-0.01%
2021/03/05	28	42.47	30	42.35	42.55	-2	25,732	-0.01%
2021/03/04	6	42.21	4	42.30	42.35	2	26,329	0.01%
2021/03/03	27	42.56	17	42.45	42.55	10	26,140	0.04%
2021/03/02	64	42.15	12.3	42.31	41.90	51.7	25,848	0.20%
2021/02/26	146	42.59	26	42.42	41.95	120	25,574	0.47%	大買/鉅額交易
2021/02/25	33	43.47	156.4	43.26	43.60	-123.4	24,484	-0.50%	大賣/鉅額交易
2021/02/24	68	42.60	81.1	42.70	42.65	-13.1	23,685	-0.06%
2021/02/23	18	42.38	18	42.55	42.70	0	23,411	0.00%
2021/02/22	16	42.02	4.5	41.96	42.05	11.5	23,044	0.05%
2021/02/19	21	41.84	16.1	41.72	41.85	4.9	23,212	0.02%
2021/02/18	59.1	42.40	29	42.34	42.20	30.1	23,510	0.13%
2021/02/17	70	41.78	19.2	41.52	41.95	50.8	23,256	0.22%
2021/02/05	5	40.57	2	40.68	40.60	3	22,569	0.01%
2021/02/04	0	0.00	144	40.58	40.70	-144	22,690	-0.63%	大賣/鉅額交易
2021/02/03	8	40.25	2	40.38	40.30	6	23,248	0.03%
2021/02/02	46.2	40.25	58.9	40.24	40.30	-12.7	23,781	-0.05%
2021/02/01	7.1	39.96	78	39.98	39.90	-70.9	23,619	-0.30%
2021/01/29	21	40.03	2	39.95	39.90	19	23,454	0.08%
2021/01/28	26.4	40.07	1.7	40.24	40.10	24.7	23,051	0.11%
2021/01/27	10.1	40.57	0	0.00	40.50	10.1	22,758	0.04%
2021/01/26	47	40.58	1	40.85	40.50	46	22,636	0.20%
2021/01/25	84	40.85	5	40.80	41.00	79	22,281	0.35%
2021/01/22	20	40.65	25	40.71	40.55	-5	22,278	-0.02%
2021/01/21	8	40.84	7	40.75	40.65	1	22,163	0.00%
2021/01/20	27	40.90	4	40.85	40.65	23	22,023	0.10%
2021/01/19	4	41.38	5	41.44	41.35	-1	21,456	0.00%
2021/01/18	108	41.22	43	41.26	41.20	65	21,418	0.30%	大買/
2021/01/15	60	41.93	24.1	42.00	41.80	35.9	21,144	0.17%
2021/01/14	21	42.26	1	42.30	42.50	20	20,941	0.10%
2021/01/13	10	42.31	4	42.40	42.40	6	20,773	0.03%
2021/01/12	22	42.81	10	42.69	42.30	12	20,539	0.06%
2021/01/11	132.1	42.71	36	42.39	42.60	96.1	20,111	0.48%	大買/
2021/01/08	44	42.70	47	42.70	42.85	-3	19,630	-0.02%
2021/01/07	9	41.71	12	41.90	41.90	-3	19,033	-0.02%
2021/01/06	75	41.78	49	41.66	41.55	26	18,772	0.14%
2021/01/05	55	42.07	13	42.07	42.10	42	18,538	0.23%
2021/01/04	4	42.00	34	42.04	42.05	-30	18,450	-0.16%
2020/12/31	130	42.48	3	42.45	42.25	127	18,361	0.69%	大買/鉅額交易
2020/12/30	131	41.87	14	41.98	42.20	117	18,042	0.65%	大買/鉅額交易
2020/12/29	1.5	41.30	3	41.35	41.35	-1.5	17,439	-0.01%
2020/12/28	77	41.29	4.4	41.21	41.30	72.6	17,426	0.42%
2020/12/25	3.5	41.15	1	41.05	41.15	2.5	17,445	0.01%
2020/12/24	3	41.07	7.1	41.23	41.00	-4.1	17,480	-0.02%
2020/12/23	2	41.03	3.1	40.98	40.95	-1.1	17,482	-0.01%
2020/12/22	1	41.30	5	41.29	41.05	-4	17,563	-0.02%
2020/12/21	1	41.25	6	41.34	41.55	-5	17,838	-0.03%
2020/12/18	2	41.35	5	41.25	41.20	-3	17,909	-0.02%
2020/12/17	10	41.21	6.1	41.27	41.35	3.9	17,886	0.02%
2020/12/16	5	41.28	21	41.35	41.55	-16	18,034	-0.09%
2020/12/15	47	41.45	0	0.00	41.10	47	18,107	0.26%
2020/12/14	36	41.86	13.6	41.82	41.80	22.4	18,052	0.12%
2020/12/11	14	41.93	21	41.92	41.95	-7	17,874	-0.04%
2020/12/10	4	41.35	32	41.29	41.45	-28	17,252	-0.16%
2020/12/09	0.1	40.65	10	40.80	41.00	-9.9	16,918	-0.06%
2020/12/08	7	40.43	5	40.95	40.95	2	16,800	0.01%
2020/12/07	5.3	40.71	18	40.85	40.95	-12.8	16,625	-0.08%
2020/12/04	28.1	40.35	13	40.63	40.75	15.1	16,401	0.09%
2020/12/03	23	40.38	5	40.35	40.30	18	16,082	0.11%
2020/12/02	12	40.51	15	40.60	40.50	-3	15,847	-0.02%
2020/12/01	10.1	40.51	11	40.46	40.70	-0.9	15,754	-0.01%
2020/11/30	37.2	40.74	1	41.40	40.40	36.2	15,706	0.23%
2020/11/27	11	41.34	0	0.00	41.35	11	15,118	0.07%
2020/11/26	3.1	41.37	10	41.44	41.50	-6.9	15,129	-0.05%
2020/11/25	23	41.67	16	41.73	41.45	7	15,243	0.05%
2020/11/24	3	41.67	19	41.55	41.50	-16	15,216	-0.11%
2020/11/23	1.1	41.69	23.1	41.61	41.70	-22	15,219	-0.14%
2020/11/20	45.4	41.07	3	41.22	41.30	42.4	15,158	0.28%
2020/11/19	1	41.50	55	41.49	41.50	-54	15,078	-0.36%
2020/11/18	33	41.82	10	41.57	41.80	23	14,889	0.15%
2020/11/17	37	41.35	32.9	41.35	41.50	4.1	14,523	0.03%
2020/11/16	71	40.84	17.5	40.90	40.95	53.5	14,234	0.38%
2020/11/13	0	0.00	6.1	40.46	40.55	-6.1	14,240	-0.04%
2020/11/12	19	40.49	31	40.56	40.55	-12	14,160	-0.08%
2020/11/11	6	40.92	247	40.84	41.25	-241	13,958	-1.73%	大賣/鉅額交易
2020/11/10	4	40.28	30	40.31	40.40	-26	13,287	-0.20%
2020/11/09	1	39.45	1	39.65	39.60	0	12,736	0.00%
2020/11/06	0	0.00	2	39.10	39.30	-2	12,766	-0.02%
2020/11/05	0.1	39.10	5	39.20	39.20	-4.9	12,944	-0.04%
2020/11/04	24.7	39.15	1	39.05	39.15	23.7	13,025	0.18%
2020/11/03	0.8	38.90	13	38.81	38.90	-12.2	12,916	-0.09%
2020/11/02	5	38.57	8	38.61	38.65	-3	12,939	-0.02%
2020/10/30	0	0.00	1	38.50	38.40	-1	12,953	-0.01%
2020/10/29	37.3	38.18	0	0.00	38.15	37.3	12,795	0.29%
2020/10/28	1.8	38.61	0	0.00	38.60	1.8	12,906	0.01%
2020/10/27	0	0.00	3	38.67	38.60	-3	13,093	-0.02%
2020/10/26	1	38.95	9	38.82	38.95	-8	13,285	-0.06%
2020/10/23	0	0.00	46	38.51	38.60	-46	13,364	-0.34%
2020/10/22	20	38.40	1	38.50	38.50	19	13,557	0.14%
2020/10/21	0.4	38.50	4	38.48	38.40	-3.6	13,560	-0.03%
2020/10/20	3	38.27	0	0.00	38.45	3	13,633	0.02%
2020/10/19	1	38.35	1	38.35	38.40	0	13,674	0.00%
2020/10/16	12	38.17	5	38.15	38.15	7	13,761	0.05%
2020/10/15	0	0.00	5	38.20	38.20	-5	13,918	-0.04%
2020/10/14	0	0.00	81	38.60	38.60	-81	13,826	-0.59%
2020/10/13	7	38.46	38	38.43	38.45	-31	13,800	-0.22%
2020/10/12	27	38.48	1	38.45	38.60	26	13,841	0.19%
2020/10/08	89	38.45	20	38.45	38.45	69	13,875	0.50%
2020/10/07	60	38.65	0	0.00	38.60	60	13,829	0.43%
2020/10/06	13	38.74	0	0.00	38.65	13	13,931	0.09%
2020/10/05	1	38.40	0	0.00	38.45	1	14,007	0.01%
2020/09/30	1	38.65	30	38.63	38.60	-29	14,128	-0.21%
2020/09/29	5	38.65	1	38.65	38.70	4	14,196	0.03%
2020/09/28	3	38.38	2.3	38.48	38.55	0.7	14,372	0.00%
2020/09/25	27	38.26	2	38.20	38.10	25	14,579	0.17%
2020/09/24	40	38.11	6	38.04	38.00	34	14,574	0.23%
2020/09/23	8	38.89	0	0.00	39.00	8	14,327	0.06%
2020/09/22	5	38.89	1	38.90	39.00	4	14,432	0.03%
2020/09/21	11	39.27	25	39.10	39.10	-14	14,877	-0.09%
2020/09/18	1	39.55	10	39.70	39.50	-9	14,881	-0.06%
2020/09/17	18	39.77	1	40.00	39.65	17	14,810	0.11%
2020/09/16	14	40.01	2	40.20	40.20	12	14,831	0.08%
2020/09/15	33	40.00	0	0.00	40.10	33	14,830	0.22%
2020/09/14	61	39.90	14	39.91	40.10	47	14,989	0.31%
2020/09/11	20	39.74	3	39.92	39.90	17	15,115	0.11%
2020/09/10	15	39.49	1	39.70	39.75	14	15,285	0.09%
2020/09/09	10	39.33	13	39.25	39.45	-3	15,487	-0.02%
2020/09/08	23	39.42	0	0.00	39.55	23	15,642	0.15%
2020/09/07	36.5	39.47	30	39.38	39.35	6.5	15,853	0.04%
2020/09/04	4	39.50	11	39.44	39.45	-7	16,308	-0.04%
2020/09/03	1	39.75	22	39.74	39.85	-21	16,380	-0.13%
2020/09/02	38	39.75	6	39.59	39.55	32	16,465	0.19%
2020/09/01	5	39.70	0.4	39.90	39.85	4.6	16,564	0.03%
2020/08/31	38	39.94	0	0.00	39.85	38	16,599	0.23%
2020/08/28	19	40.01	11	39.90	39.95	8	16,722	0.05%
2020/08/27	2	40.13	0	0.00	40.00	2	17,168	0.01%
2020/08/26	8	40.19	7	40.53	40.55	1	17,279	0.01%
2020/08/25	80	40.29	12	40.35	40.50	68	17,329	0.39%
2020/08/24	30	39.82	5	39.90	39.90	25	17,594	0.14%
2020/08/21	5	39.95	0	0.00	39.85	5	17,819	0.03%
2020/08/20	21	39.90	32	39.81	39.80	-11	17,855	-0.06%
2020/08/19	2	40.80	12	40.75	40.55	-10	17,898	-0.06%
2020/08/18	30	40.45	0	0.00	40.60	30	17,722	0.17%
2020/08/17	20	40.60	1	40.75	40.70	19	17,842	0.11%
2020/08/13	0	0.00	21	40.55	40.70	-21	17,963	-0.12%
2020/08/12	30	40.20	34	40.33	40.45	-4	17,944	-0.02%
2020/08/11	4	39.96	1	40.00	39.95	3	17,791	0.02%
2020/08/10	1	40.40	6.4	40.40	40.45	-5.4	17,663	-0.03%
2020/08/07	5	39.91	0	0.00	39.85	5	17,607	0.03%
2020/08/06	6	40.13	11	40.22	40.20	-5	17,597	-0.03%
2020/08/05	1	39.90	4	39.84	39.85	-3	17,608	-0.02%
2020/08/04	2	39.63	0	0.00	39.80	2	17,688	0.01%
2020/08/03	4	39.44	10.8	39.50	39.25	-6.8	17,735	-0.04%
2020/07/31	26	39.62	2	39.95	39.60	24	17,563	0.14%
2020/07/30	30	40.07	13	39.91	40.10	17	17,425	0.10%
2020/07/29	6	40.13	2	40.03	40.10	4	17,321	0.02%
2020/07/28	10	39.68	0	0.00	39.65	10	17,566	0.06%
2020/07/27	19	40.07	11	40.05	39.75	8	17,939	0.04%
2020/07/24	9	40.21	15	40.19	40.10	-6	18,009	-0.03%
2020/07/23	15	40.44	6	40.46	40.35	9	17,974	0.05%
2020/07/22	11.4	40.48	1	40.50	40.65	10.4	18,028	0.06%
2020/07/21	67	40.66	1	40.75	40.40	66	17,927	0.37%
2020/07/20	47	40.45	0	0.00	40.40	47	17,759	0.26%
2020/07/17	43	40.55	3	40.70	40.50	40	17,823	0.22%
2020/07/16	128	40.68	5.1	40.70	40.55	122.9	17,975	0.68%	大買/鉅額交易
2020/07/15	3	40.67	1	40.65	40.65	2	17,924	0.01%
2020/07/14	1	40.60	2.4	40.66	40.70	-1.4	18,075	-0.01%
2020/07/13	4	40.71	1	40.80	40.95	3	18,211	0.02%
2020/07/10	2	40.28	7	40.42	40.25	-5	18,277	-0.03%
2020/07/09	0	0.00	1.3	40.90	40.60	-1.3	18,417	-0.01%
2020/07/08	11	40.90	10	40.80	40.95	1	18,388	0.01%
2020/07/07	0	0.00	6	40.98	40.95	-6	18,681	-0.03%
2020/07/06	51	41.06	24	41.10	41.25	27	18,613	0.15%
2020/07/03	51	40.65	128	40.66	40.75	-77	18,579	-0.41%	大賣/
2020/07/02	51	40.45	0	0.00	40.30	51	18,729	0.27%
2020/07/01	106	40.38	1	40.35	40.35	105	18,993	0.55%	大買/鉅額交易
2020/06/30	21.1	41.94	171	41.87	41.85	-149.9	18,782	-0.80%	大賣/鉅額交易
2020/06/29	6.4	41.86	58	41.90	41.90	-51.6	18,456	-0.28%
2020/06/24	10	42.30	29	42.21	42.20	-19	18,341	-0.10%
2020/06/23	0	0.00	28	42.24	42.30	-28	18,481	-0.15%
2020/06/22	0	0.00	121	42.04	42.10	-121	18,405	-0.66%	大賣/鉅額交易
2020/06/19	0	0.00	5.3	42.00	42.10	-5.3	18,574	-0.03%
2020/06/18	9	41.94	8	41.98	42.15	1	18,626	0.01%
2020/06/17	14	42.22	1	42.10	42.20	13	18,642	0.07%
2020/06/16	43	41.80	7	41.82	41.90	36	19,027	0.19%
2020/06/15	95.7	41.29	8	41.36	40.90	87.7	19,490	0.45%
2020/06/12	26	40.65	10	40.50	40.70	16	19,726	0.08%
2020/06/11	82	42.02	27	41.51	41.00	55	20,145	0.27%
2020/06/10	40	42.25	14	42.31	42.35	26	20,108	0.13%
2020/06/09	74.3	42.00	8	41.99	42.00	66.3	20,714	0.32%
2020/06/08	5	41.87	20.1	41.86	41.90	-15.1	21,246	-0.07%
2020/06/05	7	41.59	11	41.62	41.60	-4	21,311	-0.02%
2020/06/04	40	41.53	7	41.45	41.55	33	21,536	0.15%
2020/06/03	96	41.05	9	41.01	41.40	87	21,897	0.40%
2020/06/02	10	40.38	4	40.35	40.35	6	21,748	0.03%
2020/06/01	0	0.00	3	40.23	40.25	-3	21,626	-0.01%
2020/05/29	0	0.00	10	39.87	40.05	-10	21,638	-0.05%
2020/05/28	8	39.64	44	39.74	39.50	-36	21,492	-0.17%
2020/05/27	21	40.20	10	40.16	40.15	11	21,928	0.05%
2020/05/26	2	39.25	20.1	39.99	39.90	-18.1	22,372	-0.08%
2020/05/25	1	39.00	1	39.10	39.15	0	22,190	0.00%
2020/05/22	24	39.49	2	39.25	39.25	22	22,264	0.10%
2020/05/21	19	39.79	5	39.84	39.95	14	22,347	0.06%
2020/05/20	1	39.55	86	39.70	39.65	-85	22,296	-0.38%
2020/05/19	1	39.45	7	39.41	39.45	-6	22,238	-0.03%
2020/05/18	12	39.03	7	39.04	39.00	5	22,156	0.02%
2020/05/15	23	39.34	4.7	39.11	39.05	18.3	22,160	0.08%
2020/05/14	32	39.25	3	39.27	39.15	29	22,118	0.13%
2020/05/13	2	39.48	3	39.50	39.55	-1	22,045	0.00%
2020/05/12	1	39.60	35	39.60	39.60	-34	22,039	-0.15%
2020/05/11	13	39.74	63.2	39.84	39.60	-50.2	22,106	-0.23%
2020/05/08	15	39.24	10.4	39.27	39.25	4.6	22,176	0.02%
2020/05/07	11	38.87	0	0.00	38.85	11	22,167	0.05%
2020/05/06	22	38.96	60	38.94	38.80	-38	22,195	-0.17%
2020/05/05	2	38.90	1	39.10	38.90	1	22,223	0.00%
2020/05/04	20	38.79	25	38.79	38.80	-5	22,279	-0.02%
2020/04/30	63.4	39.70	34	39.51	39.90	29.4	22,046	0.13%
2020/04/29	21.2	38.71	63	38.78	38.45	-41.8	21,797	-0.19%
2020/04/28	11	38.09	1	38.15	38.00	10	21,841	0.05%
2020/04/27	20	37.50	2	37.83	38.00	18	22,663	0.08%
2020/04/24	0.6	37.20	0	0.00	37.05	0.6	22,655	0.00%
2020/04/23	1	37.60	0	0.00	37.25	1	22,786	0.00%
2020/04/22	8	36.88	20	36.86	37.20	-12	22,804	-0.05%
2020/04/21	11	37.11	10	37.05	37.00	1	22,784	0.00%
2020/04/20	3	38.20	3	38.00	38.00	0	22,772	0.00%
2020/04/17	10	38.11	24	38.38	38.20	-14	23,025	-0.06%
2020/04/16	0	37.90	21	37.80	37.80	-21	22,915	-0.09%
2020/04/15	21	38.14	5.2	38.19	38.30	15.8	22,791	0.07%
2020/04/14	38	37.71	81	37.79	38.00	-43	22,766	-0.19%
2020/04/13	8	37.47	36	37.44	37.40	-28	22,579	-0.12%
2020/04/10	13	37.60	14	37.47	37.80	-1	22,597	0.00%
2020/04/09	23	36.11	5	36.15	36.20	18	22,305	0.08%
2020/04/08	2	35.90	7	35.66	35.75	-5	22,189	-0.02%
2020/04/07	7.2	35.15	1	35.25	35.35	6.2	21,984	0.03%
2020/04/06	48	35.09	1	35.35	35.05	47	21,787	0.22%
2020/04/01	20	35.35	5.1	35.45	35.25	14.9	21,471	0.07%
2020/03/31	10	35.64	1	35.85	35.30	9	21,392	0.04%
2020/03/30	28	35.30	17	35.38	35.80	11	21,116	0.05%
2020/03/27	4	35.81	15	35.90	35.80	-11	20,967	-0.05%
2020/03/26	56	35.22	1	35.40	35.25	55	20,711	0.27%
2020/03/25	22.8	35.46	27	35.50	35.30	-4.2	20,728	-0.02%
2020/03/24	23	34.92	14	34.92	34.65	9	20,552	0.04%
2020/03/23	21	34.40	0	0.00	34.15	21	20,477	0.10%
2020/03/20	54	34.92	3.1	34.96	35.10	50.9	20,413	0.25%
2020/03/19	1.5	33.91	36	33.97	34.00	-34.5	19,997	-0.17%
2020/03/18	29	34.97	33	34.79	34.65	-4	19,782	-0.02%
2020/03/17	46	35.05	6	35.03	35.00	40	19,559	0.20%
2020/03/16	9.1	35.94	1	35.80	35.80	8.1	19,289	0.04%
2020/03/13	37	35.73	8	35.54	37.00	29	18,926	0.15%
2020/03/12	65	37.75	1	38.50	37.50	64	18,171	0.35%
2020/03/11	6	38.98	11	38.60	38.60	-5	17,595	-0.03%
2020/03/10	20	38.92	20	39.00	39.00	0	17,509	0.00%
2020/03/09	77	38.71	16	38.73	38.55	61	17,666	0.35%
2020/03/06	78	39.56	3	39.65	39.50	75	16,962	0.44%
2020/03/05	16	40.16	13	40.15	40.15	3	16,604	0.02%
2020/03/04	17	39.74	5	39.75	39.75	12	16,734	0.07%
2020/03/03	11	39.86	4.3	39.88	39.80	6.7	16,625	0.04%
2020/03/02	22	39.52	2	39.45	39.50	20	16,401	0.12%
2020/02/27	31	40.23	1	40.05	40.05	30	16,358	0.18%
2020/02/26	9	40.53	0	0.00	40.65	9	15,944	0.06%
2020/02/25	0	0.00	6	40.68	40.70	-6	15,823	-0.04%
2020/02/24	23	40.95	6	40.92	40.85	17	15,822	0.11%
2020/02/21	4	41.35	3.2	41.38	41.30	0.8	15,705	0.00%
2020/02/20	2	41.65	9.7	41.70	41.60	-7.7	15,756	-0.05%
2020/02/19	2	41.75	5	41.75	41.75	-3	15,831	-0.02%
2020/02/17	3	41.35	0	0.00	41.40	3	15,918	0.02%
2020/02/14	0	0.00	6	41.57	41.65	-6	15,980	-0.04%
2020/02/13	6.2	41.68	1	41.65	41.60	5.2	16,248	0.03%
2020/02/12	1	41.80	5	41.90	41.80	-4	16,482	-0.02%
2020/02/11	4	41.68	1	41.60	41.65	3	16,604	0.02%
2020/02/10	2	40.85	2	40.85	40.90	0	17,085	0.00%
2020/02/07	10	41.14	2	41.00	41.05	8	18,245	0.04%
2020/02/06	2	41.25	8	41.22	41.50	-6	18,469	-0.03%
2020/02/05	7	40.75	19	40.77	40.95	-12	18,523	-0.06%
2020/02/04	8.1	40.50	14.4	40.64	40.70	-6.3	18,629	-0.03%
2020/02/03	38	39.97	3.4	39.95	40.20	34.6	18,821	0.18%
2020/01/31	9	40.92	0	0.00	40.65	9	18,706	0.05%
2020/01/30	48	41.21	24.4	41.03	40.60	23.6	18,516	0.13%
2020/01/20	9	43.09	2.1	43.08	43.10	6.9	17,715	0.04%
2020/01/17	0	0.00	6	42.99	43.10	-6	17,677	-0.03%
2020/01/16	0	0.00	9	42.89	42.95	-9	17,637	-0.05%
2020/01/15	0	0.00	18	42.80	42.90	-18	17,693	-0.10%
2020/01/14	5	42.95	17.2	42.99	42.85	-12.2	17,768	-0.07%
2020/01/13	0	0.00	6	42.66	42.85	-6	17,602	-0.03%
2020/01/10	3	42.05	0	0.00	42.05	3	17,528	0.02%
2020/01/09	4	41.99	1.2	42.00	42.00	2.8	17,525	0.02%
2020/01/08	2	41.90	0	0.00	41.80	2	17,684	0.01%
2020/01/07	10	42.20	0	0.00	42.20	10	17,626	0.06%
2020/01/06	12	42.30	24	42.25	42.25	-12	17,702	-0.07%
2020/01/03	0	0.00	10	42.80	42.80	-10	17,577	-0.06%
2020/01/02	16	42.58	0	0.00	42.55	16	17,567	0.09%
2019/12/31	2.1	42.60	0	0.00	42.55	2.1	17,551	0.01%
2019/12/30	4	42.58	1	42.65	42.70	3	17,595	0.02%
2019/12/27	2	42.70	2	42.70	42.70	0	17,644	0.00%
2019/12/26	0	0.00	1	42.60	42.65	-1	17,649	-0.01%
2019/12/25	6	42.58	1	42.65	42.60	5	17,752	0.03%
2019/12/24	5	42.78	0	0.00	42.65	5	17,858	0.03%
2019/12/23	2	42.65	0	0.00	42.80	2	17,963	0.01%
2019/12/20	0	0.00	1	42.80	42.80	-1	17,985	-0.01%
2019/12/19	6	42.65	1	43.00	42.70	5	17,911	0.03%
2019/12/18	4	42.81	12.4	42.87	43.00	-8.4	17,810	-0.05%
2019/12/17	2.7	42.81	10.2	42.79	42.95	-7.5	17,822	-0.04%
2019/12/16	9	42.91	7	42.96	42.90	2	17,741	0.01%
2019/12/13	26.1	42.88	29	42.87	42.90	-2.9	17,562	-0.02%
2019/12/12	0.6	42.45	9.2	42.59	42.45	-8.7	17,156	-0.05%
2019/12/11	6	42.17	39.3	42.15	42.40	-33.3	16,948	-0.20%
2019/12/10	25	41.55	5.1	41.61	41.70	19.9	16,686	0.12%
2019/12/09	15	41.25	5	41.30	41.30	10	16,725	0.06%
2019/12/06	8	41.24	1	41.35	41.25	7	16,803	0.04%
2019/12/05	2	41.43	6.4	41.50	41.50	-4.4	16,719	-0.03%
2019/12/04	45	41.25	42	41.30	41.30	3	16,638	0.02%
2019/12/03	10	41.70	2	41.80	41.75	8	16,293	0.05%
2019/12/02	14	41.64	1	41.75	41.65	13	16,325	0.08%
2019/11/29	16	41.98	62	41.93	41.70	-46	16,305	-0.28%
2019/11/28	31	42.26	31	42.45	42.35	0	16,108	0.00%
2019/11/27	42	42.20	1	42.25	42.30	41	16,237	0.25%
2019/11/26	3	42.23	5	42.41	42.00	-2	16,257	-0.01%
2019/11/22	0	0.00	3.5	42.40	42.40	-3.5	15,745	-0.02%
2019/11/21	7	41.97	2	41.95	42.05	5	15,785	0.03%
2019/11/20	13	42.30	0	0.00	42.30	13	15,725	0.08%
2019/11/19	0	0.00	3	42.45	42.70	-3	15,676	-0.02%
2019/11/18	0	0.00	4	42.75	42.75	-4	15,622	-0.03%
2019/11/15	27	42.47	3	42.57	42.55	24	15,615	0.15%
2019/11/14	4	42.15	5	42.22	42.15	-1	15,650	-0.01%
2019/11/13	16	42.39	2	42.30	42.35	14	16,314	0.09%
2019/11/12	3	42.87	15.2	42.84	42.80	-12.2	16,422	-0.07%
2019/11/11	7	42.36	8	42.53	42.25	-1	16,218	-0.01%
2019/11/08	22	42.63	1	42.60	42.70	21	16,126	0.13%
2019/11/07	25	43.27	29	43.38	42.90	-4	15,987	-0.03%
2019/11/06	17	42.46	74.4	42.49	43.00	-57.4	15,346	-0.37%
2019/11/05	1	41.40	11	41.28	41.45	-10	14,376	-0.07%
2019/11/04	13	40.65	75	40.63	40.95	-62	14,252	-0.43%
2019/11/01	3.8	40.31	0	0.00	40.10	3.8	14,271	0.03%
2019/10/31	12	40.57	0	0.00	40.30	12	14,303	0.08%
2019/10/30	26	40.98	0.1	40.95	40.85	25.9	14,093	0.18%
2019/10/28	5	41.04	0.4	41.00	41.00	4.6	13,915	0.03%
2019/10/25	1	41.00	0	0.00	41.00	1	13,828	0.01%
2019/10/24	1.4	41.04	0	0.00	41.15	1.4	13,751	0.01%
2019/10/23	11	41.05	0	0.00	40.95	11	13,685	0.08%
2019/10/22	0	0.00	6.5	41.54	41.50	-6.5	13,627	-0.05%
2019/10/21	1	41.20	0	0.00	41.30	1	13,518	0.01%
2019/10/18	3	41.07	6	41.13	41.30	-3	13,581	-0.02%
2019/10/17	0	0.00	4	41.13	41.30	-4	13,439	-0.03%
2019/10/16	7	41.11	3	40.95	41.10	4	13,435	0.03%
2019/10/15	4.2	40.68	4.1	40.67	40.55	0.1	13,414	0.00%
2019/10/09	20	40.55	0	0.00	40.55	20	13,440	0.15%
2019/10/08	1	40.55	26	40.71	40.50	-25	13,540	-0.18%
2019/10/07	1	40.50	0	0.00	40.40	1	13,502	0.01%
2019/10/04	2	40.55	3	40.35	40.60	-1	13,625	-0.01%
2019/10/03	23	40.36	3	40.50	40.30	20	13,615	0.15%
2019/10/02	1	41.00	1	41.05	40.90	0	13,633	0.00%
2019/10/01	0	0.00	1	41.25	41.25	-1	13,634	-0.01%
2019/09/27	11	41.10	0	0.00	40.90	11	13,616	0.08%
2019/09/26	0	0.00	2	41.60	41.20	-2	13,673	-0.01%
2019/09/24	10	41.10	1	41.60	41.60	9	14,042	0.06%
2019/09/23	14	41.24	10	41.33	41.15	4	14,358	0.03%
2019/09/20	1	41.50	2.3	41.73	41.55	-1.3	14,704	-0.01%
2019/09/19	0	0.00	7	41.78	41.85	-7	14,570	-0.05%
2019/09/18	0	0.00	3	41.72	41.75	-3	14,537	-0.02%
2019/09/17	3	41.60	26	41.54	41.65	-23	14,537	-0.16%
2019/09/16	1	41.50	3	41.57	41.55	-2	14,558	-0.01%
2019/09/12	0	0.00	7	41.56	41.50	-7	14,586	-0.05%
2019/09/11	13	41.39	1	41.45	41.40	12	14,658	0.08%
2019/09/10	2	41.25	16	41.44	41.40	-14	14,594	-0.10%
2019/09/09	1	40.60	100	40.97	40.95	-99	14,497	-0.68%
2019/09/06	23	40.51	18	40.57	40.80	5	14,462	0.03%
2019/09/05	0	0.00	6	40.29	40.50	-6	14,418	-0.04%
2019/09/04	3	40.00	0	0.00	39.95	3	14,295	0.02%
2019/09/03	1	40.15	2	40.15	39.80	-1	14,539	-0.01%
2019/09/02	10	40.03	1	39.95	39.95	9	14,675	0.06%
2019/08/30	5	39.65	7	40.09	40.15	-2	14,765	-0.01%
2019/08/29	26	39.50	0	0.00	39.50	26	14,673	0.18%
2019/08/28	1	39.85	18	39.97	39.95	-17	14,763	-0.12%
2019/08/26	37	39.42	1	39.45	39.50	36	14,823	0.24%
2019/08/23	1	39.75	10	39.80	39.85	-9	14,870	-0.06%
2019/08/22	28	39.51	0	0.00	39.45	28	14,954	0.19%
2019/08/21	11	39.67	23	39.50	39.50	-12	16,263	-0.07%
2019/08/20	28	39.83	0	0.00	39.70	28	16,260	0.17%
2019/08/19	1	39.70	6	40.01	40.00	-5	16,339	-0.03%
2019/08/16	47	39.00	7	39.46	39.55	40	16,312	0.25%
2019/08/15	13	39.37	4.1	39.46	39.35	8.9	15,763	0.06%
2019/08/14	3.1	39.97	30	40.00	39.75	-26.9	15,935	-0.17%
2019/08/13	12	39.84	0.2	40.00	39.80	11.8	16,024	0.07%
2019/08/12	1	40.35	1	39.95	40.00	0	16,218	0.00%
2019/08/08	12	39.98	3	39.95	39.95	9	16,545	0.05%
2019/08/07	8	39.74	1	39.70	39.80	7	16,841	0.04%
2019/08/06	10	39.54	2	39.35	39.90	8	17,733	0.05%
2019/08/05	15	39.99	0	0.00	39.95	15	18,089	0.08%
2019/08/02	13	40.08	0	0.00	40.10	13	18,151	0.07%
2019/08/01	2	40.53	28.3	40.50	40.50	-26.3	18,301	-0.14%
2019/07/31	11	40.98	0	0.00	40.80	11	18,319	0.06%
2019/07/30	3	41.13	0	0.00	41.10	3	18,294	0.02%
2019/07/29	3	41.17	1	41.15	41.20	2	18,573	0.01%
2019/07/26	6	41.10	2	41.15	41.15	4	18,848	0.02%
2019/07/25	0	0.00	30	41.20	41.20	-30	19,265	-0.16%
2019/07/24	1	41.20	0	0.00	41.15	1	19,348	0.01%
2019/07/23	0	0.00	2	41.25	41.20	-2	19,390	-0.01%
2019/07/22	0	0.00	5.5	41.15	41.40	-5.5	19,369	-0.03%
2019/07/19	24	41.17	0	0.00	41.05	24	19,374	0.12%
2019/07/18	7	41.21	0	0.00	41.10	7	19,312	0.04%
2019/07/17	4	41.38	2	41.45	41.30	2	19,217	0.01%
2019/07/16	58	41.55	0	0.00	41.55	58	18,975	0.31%
2019/07/15	3	41.65	3.6	41.75	41.65	-0.6	18,852	0.00%
2019/07/12	11	41.73	1	41.85	41.60	10	18,882	0.05%
2019/07/11	3	42.00	0	0.00	41.95	3	18,952	0.02%
2019/07/10	15	42.05	0	0.00	42.20	15	19,114	0.08%
2019/07/09	5	41.77	17	41.75	41.85	-12	19,150	-0.06%
2019/07/08	21	42.02	0	0.00	41.95	21	19,251	0.11%
2019/07/05	1	42.30	0	0.00	42.35	1	19,420	0.01%
2019/07/04	11	42.37	5	42.50	42.50	6	19,631	0.03%
2019/07/03	6	42.25	25	42.30	42.25	-19	19,901	-0.10%
2019/07/02	2	42.55	4	42.55	42.65	-2	20,241	-0.01%
2019/07/01	11	42.20	54	42.14	42.70	-43	20,202	-0.21%
2019/06/28	31	43.20	12	43.16	43.00	19	19,887	0.10%
2019/06/27	37	43.07	59.8	43.01	43.20	-22.8	19,625	-0.12%
2019/06/25	0.3	42.60	1	42.60	42.60	-0.7	19,924	0.00%
2019/06/24	0	0.00	20	42.40	42.55	-20	20,254	-0.10%
2019/06/21	20	42.35	0	0.00	42.30	20	20,370	0.10%
2019/06/20	1	42.50	2	42.50	42.55	-1	20,422	0.00%
2019/06/19	4	42.33	3	42.50	42.55	1	20,644	0.00%
2019/06/18	2	42.20	10	42.00	42.20	-8	20,557	-0.04%
2019/06/17	4	41.68	0	0.00	41.65	4	20,707	0.02%
2019/06/14	3	41.45	0	0.00	41.30	3	21,035	0.01%
2019/06/13	3	41.40	0	0.00	41.65	3	21,109	0.01%
2019/06/12	4	41.89	0	0.00	41.90	4	21,261	0.02%
2019/06/11	5	41.85	9	41.83	42.10	-4	21,226	-0.02%
2019/06/10	1	41.15	3	41.33	41.35	-2	20,962	-0.01%
2019/06/06	3	40.78	10	40.85	40.75	-7	20,938	-0.03%
2019/06/05	4	41.16	2	41.30	41.10	2	20,946	0.01%
2019/06/04	7	41.47	2.1	41.48	41.45	4.9	20,924	0.02%
2019/06/03	0	0.00	6	40.84	41.05	-6	20,926	-0.03%
2019/05/31	2	40.80	13	40.92	40.80	-11	20,935	-0.05%
2019/05/30	35	40.49	1	40.55	40.50	34	20,823	0.16%
2019/05/29	24	40.37	22	40.35	40.30	2	21,156	0.01%
2019/05/28	7	40.70	2	40.75	40.35	5	21,292	0.02%
2019/05/27	3	40.72	0	0.00	40.75	3	20,084	0.01%
2019/05/24	3	40.75	0	0.00	40.60	3	20,117	0.01%
2019/05/23	10	40.90	3	40.92	41.00	7	20,017	0.03%
2019/05/22	4	41.10	10	41.10	41.15	-6	20,047	-0.03%
2019/05/21	18	41.24	27	41.06	41.50	-9	20,045	-0.04%
2019/05/20	21	40.20	3	40.32	40.20	18	19,732	0.09%
2019/05/17	37	40.18	0	0.00	40.00	37	19,779	0.19%
2019/05/16	19	40.31	5	40.35	40.00	14	19,523	0.07%
2019/05/15	13	41.12	4	41.00	40.95	9	19,277	0.05%
2019/05/14	149	40.30	80	40.47	40.45	69	19,168	0.36%	大買/
2019/05/13	29	42.21	20	42.20	41.95	9	18,279	0.05%
2019/05/10	14.3	43.45	0	0.00	43.20	14.3	17,969	0.08%
2019/05/09	13	43.71	0	0.00	43.50	13	18,064	0.07%
2019/05/08	17	44.07	2.4	44.09	44.05	14.6	17,820	0.08%
2019/05/07	23	44.36	3	44.45	44.35	20	17,976	0.11%
2019/05/06	62	44.54	22	44.45	44.50	40	18,096	0.22%
2019/05/03	5.2	45.50	38	45.41	45.45	-32.8	17,979	-0.18%
2019/05/02	30.3	45.12	46.7	45.50	45.65	-16.4	17,838	-0.09%
2019/04/30	2.3	44.68	2.1	44.73	44.70	0.2	17,602	0.00%
2019/04/29	1	44.65	13.8	44.56	44.60	-12.8	17,665	-0.07%
2019/04/26	4	44.41	1	44.40	44.50	3	17,852	0.02%
2019/04/25	5	44.40	49	44.50	44.35	-44	18,088	-0.24%
2019/04/24	0	0.00	5	44.45	44.30	-5	18,414	-0.03%
2019/04/23	1.6	44.31	30	44.30	44.35	-28.4	18,909	-0.15%
2019/04/18	26	44.17	0	0.00	44.20	26	19,368	0.13%
2019/04/17	3	44.10	0	0.00	44.10	3	19,526	0.02%
2019/04/16	13	44.07	1	44.00	44.10	12	19,348	0.06%
2019/04/15	3	44.25	0	0.00	44.15	3	19,302	0.02%
2019/04/12	8	44.18	0	0.00	44.10	8	19,307	0.04%
2019/04/11	10	44.35	0	0.00	44.15	10	19,349	0.05%
2019/04/10	8	44.16	8.2	44.28	44.20	-0.2	19,157	0.00%
2019/04/09	83	44.20	0	0.00	44.30	83	18,921	0.44%
2019/04/08	7	44.37	1	44.35	44.30	6	18,599	0.03%
2019/04/03	7	44.81	0	0.00	44.80	7	18,081	0.04%
2019/04/02	4	44.83	16	44.90	44.80	-12	18,020	-0.07%
2019/04/01	6	44.66	1	44.95	44.50	5	18,047	0.03%
2019/03/29	3	44.53	3	44.63	44.95	0	17,832	0.00%
2019/03/28	14	44.06	26	44.09	44.00	-12	17,709	-0.07%
2019/03/27	19	44.68	41	44.60	44.50	-22	17,366	-0.13%
2019/03/26	24	45.34	0	0.00	45.25	24	17,108	0.14%
2019/03/25	2	45.43	13	45.48	45.40	-11	17,067	-0.06%
2019/03/22	1	46.30	1	46.40	46.20	0	16,893	0.00%
2019/03/21	1	46.65	15.6	46.65	46.75	-14.6	16,784	-0.09%
2019/03/20	51.6	46.89	67	46.92	46.95	-15.4	16,780	-0.09%
2019/03/19	5.2	46.68	56	46.63	46.65	-50.8	16,896	-0.30%
2019/03/18	14.4	45.68	9	45.59	45.80	5.4	16,574	0.03%
2019/03/15	47	45.27	6	45.40	45.45	41	16,518	0.25%
2019/03/14	5	45.10	0	0.00	45.10	5	16,273	0.03%
2019/03/13	7	45.11	0	0.00	45.15	7	16,385	0.04%
2019/03/12	4	45.03	13	45.03	45.00	-9	16,479	-0.05%
2019/03/11	4	44.44	0	0.00	44.40	4	16,510	0.02%
2019/03/08	12	44.51	0	0.00	44.45	12	16,503	0.07%
2019/03/07	6	44.69	22	44.61	44.65	-16	16,730	-0.10%
2019/03/06	0	0.00	11	45.00	44.95	-11	16,792	-0.07%
2019/03/05	105	44.90	0	0.00	44.60	105	17,051	0.62%	大買/鉅額交易
2019/03/04	72	44.01	73	44.28	44.90	-1	17,057	-0.01%
2019/02/27	40	45.15	0	0.00	45.30	40	16,897	0.24%
2019/02/26	43	45.55	1	45.55	45.50	42	16,689	0.25%
2019/02/25	0	0.00	1	45.55	45.55	-1	16,530	-0.01%
2019/02/22	12	45.25	11	45.25	45.40	1	16,537	0.01%
2019/02/21	26.4	45.14	5	45.25	45.40	21.4	16,449	0.13%
2019/02/20	34.1	44.86	5	45.00	45.15	29.1	16,347	0.18%
2019/02/19	3	44.63	6	44.60	44.60	-3	16,200	-0.02%
2019/02/18	3	44.55	0	0.00	44.40	3	16,200	0.02%
2019/02/15	1	44.50	0	0.00	44.20	1	15,981	0.01%
2019/02/14	1	44.50	2	44.60	44.55	-1	15,903	-0.01%
2019/02/13	0	0.00	11	44.20	44.30	-11	15,657	-0.07%
2019/02/12	9	43.93	0	0.00	43.90	9	15,578	0.06%
2019/02/11	20	43.57	13.8	43.84	43.55	6.2	15,524	0.04%
2019/01/30	22	43.66	9	43.85	43.60	13	15,374	0.08%
2019/01/29	9	43.79	1	43.80	43.90	8	15,060	0.05%
2019/01/28	20.1	43.67	9	43.60	43.80	11.1	14,887	0.07%
2019/01/25	8	43.57	2	43.60	43.50	6	14,644	0.04%
2019/01/24	16	43.58	6	43.80	43.55	10	14,477	0.07%
2019/01/23	6	43.85	2	43.75	43.75	4	14,456	0.03%
2019/01/22	1	44.10	1	44.20	44.20	0	14,399	0.00%
2019/01/21	19	43.79	13	43.65	43.80	6	14,376	0.04%
2019/01/18	14	43.50	13	43.90	43.50	1	14,615	0.01%
2019/01/17	1.4	43.79	0	0.00	43.80	1.4	14,497	0.01%
2019/01/16	74	43.44	13	43.75	43.60	61	14,322	0.43%
2019/01/15	108	43.91	13.1	44.40	43.75	94.9	14,030	0.68%	大買/
2019/01/14	9	44.56	12	44.40	44.40	-3	13,493	-0.02%
2019/01/11	1	45.75	1.4	45.62	45.55	-0.4	13,412	0.00%
2019/01/09	0	0.00	1	45.70	45.95	-1	13,385	-0.01%
2019/01/08	1	45.20	0	0.00	45.15	1	13,203	0.01%
2019/01/07	1	45.30	1	45.35	45.20	0	13,425	0.00%
2019/01/04	38	44.56	11	44.70	44.55	27	13,467	0.20%
2019/01/03	24	45.19	16	45.77	45.15	8	13,852	0.06%
2019/01/02	3	46.28	0	0.00	45.90	3	13,837	0.02%
2018/12/28	4	46.73	25	46.70	47.00	-21	13,810	-0.15%
2018/12/27	0	0.00	40	46.50	46.70	-40	14,054	-0.28%
2018/12/26	3	46.05	0	0.00	46.00	3	14,215	0.02%
2018/12/25	2	46.00	33	46.02	46.00	-31	14,341	-0.22%
2018/12/24	25	46.49	1.5	46.65	46.50	23.5	14,365	0.16%
2018/12/22	1	46.85	23	46.85	46.85	-22	14,281	-0.15%
2018/12/20	1	47.05	1	47.60	47.00	0	14,426	0.00%
2018/12/19	28	46.97	1	47.15	47.25	27	14,318	0.19%
2018/12/18	1	47.20	22	47.15	47.20	-21	14,270	-0.15%
2018/12/14	3	47.60	2	47.60	47.55	1	14,530	0.01%
2018/12/13	0	0.00	2	48.00	48.25	-2	14,376	-0.01%
2018/12/12	7	47.31	1	47.60	47.50	6	14,310	0.04%
2018/12/11	23	47.50	0	0.00	47.60	23	13,953	0.16%
2018/12/10	11.2	47.61	22	47.60	47.60	-10.8	13,959	-0.08%
2018/12/07	0.3	48.25	0	0.00	48.15	0.3	13,964	0.00%
2018/12/06	9	48.06	1.1	48.16	48.25	7.9	14,017	0.06%
2018/12/05	17	48.34	0	0.00	48.40	17	14,099	0.12%
2018/12/04	16	48.14	17	48.51	48.95	-1	14,067	-0.01%
2018/12/03	0	0.00	1	49.20	49.10	-1	13,952	-0.01%
2018/11/30	1	48.60	0	0.00	48.55	1	13,946	0.01%
2018/11/29	4	48.88	1.7	48.80	48.55	2.3	13,686	0.02%
2018/11/28	55	48.89	0	0.00	48.80	55	13,485	0.41%
2018/11/27	13	49.12	8.1	49.40	49.05	4.9	13,178	0.04%
2018/11/26	10	49.74	0	0.00	49.55	10	13,145	0.08%
2018/11/23	1	50.00	64.3	50.11	49.95	-63.3	12,886	-0.49%
2018/11/22	0	0.00	5	50.10	50.40	-5	12,878	-0.04%
2018/11/21	2.1	50.10	2	50.15	50.20	0.1	12,886	0.00%
2018/11/20	0	0.00	1	50.70	50.20	-1	12,820	-0.01%
2018/11/16	21	50.60	0	0.00	50.70	21	12,855	0.16%
2018/11/15	0.6	50.40	22	50.60	50.80	-21.4	12,870	-0.17%
2018/11/13	21	50.20	24.2	49.44	50.20	-3.2	13,066	-0.02%
2018/11/12	0.2	50.70	38.9	50.71	50.80	-38.7	13,061	-0.30%
2018/11/09	0	0.00	2	50.80	51.00	-2	13,173	-0.02%
2018/11/08	0	0.00	7	50.67	50.90	-7	13,006	-0.05%
2018/11/07	23	49.88	7	49.86	50.10	16	12,859	0.12%
2018/11/06	0	0.00	5	49.70	49.40	-5	12,829	-0.04%
2018/11/05	0.2	49.60	0	0.00	49.60	0.2	12,791	0.00%
2018/11/02	1	48.85	3	48.75	49.50	-2	12,818	-0.02%
2018/10/31	2	48.45	2	48.88	49.00	0	12,645	0.00%
2018/10/30	0	0.00	25	48.05	48.35	-25	12,477	-0.20%
2018/10/29	27	47.43	0	0.00	47.50	27	12,456	0.22%
2018/10/26	27	47.71	9	47.43	47.40	18	12,309	0.15%
2018/10/25	8	48.72	1	48.90	48.70	7	11,924	0.06%
2018/10/24	0	0.00	7	49.31	49.75	-7	11,850	-0.06%
2018/10/23	21	49.44	23	49.45	49.30	-2	11,784	-0.02%
2018/10/22	23	50.30	0	0.00	50.30	23	11,644	0.20%
2018/10/19	0	0.00	2.3	49.72	50.30	-2.3	11,770	-0.02%
2018/10/18	1	50.00	23	49.85	50.00	-22	11,657	-0.19%
2018/10/17	24	50.49	0	0.00	50.00	24	11,627	0.21%
2018/10/16	2	49.98	0	0.00	50.40	2	11,549	0.02%
2018/10/15	1	49.80	0	0.00	50.00	1	11,464	0.01%
2018/10/12	8.2	49.98	0	0.00	50.60	8.2	11,252	0.07%
2018/10/11	8	50.64	18	50.21	50.10	-10	11,086	-0.09%
2018/10/09	0	0.00	2	52.60	52.40	-2	10,544	-0.02%
2018/10/08	0	0.00	6	51.73	51.90	-6	10,391	-0.06%
2018/10/05	5	51.00	0	0.00	51.20	5	10,408	0.05%
2018/10/04	1	51.80	0	0.00	51.70	1	10,304	0.01%
2018/10/03	6	52.23	0	0.00	52.20	6	10,291	0.06%
2018/10/02	0	0.00	27	52.30	52.30	-27	10,269	-0.26%
2018/10/01	1	52.90	0	0.00	52.90	1	10,328	0.01%
2018/09/25	0	0.00	220	52.93	52.80	-220	10,913	-2.02%	大賣/鉅額交易
2018/09/21	2	52.50	6	52.60	52.90	-4	10,960	-0.04%
2018/09/20	70	51.81	14	51.91	52.20	56	10,889	0.51%
2018/09/19	0	0.00	2	51.30	51.40	-2	10,842	-0.02%
2018/09/17	155	50.94	0	0.00	51.20	155	11,188	1.39%	大買/鉅額交易
2018/09/14	2	50.80	0	0.00	51.20	2	11,480	0.02%
2018/09/13	25	50.70	0	0.00	50.50	25	11,666	0.21%
2018/09/12	2.3	50.51	0	0.00	50.50	2.3	11,881	0.02%
2018/09/11	21	50.41	0	0.00	50.50	21	12,101	0.17%
2018/09/07	1	51.20	0	0.00	51.20	1	12,596	0.01%
2018/09/06	2	51.70	0	0.00	51.50	2	12,810	0.02%
2018/09/05	7	51.87	23	51.80	51.80	-16	12,909	-0.12%
2018/09/04	0	0.00	0	52.20	52.20	0	13,047	0.00%
2018/09/03	1	52.00	0	0.00	52.00	1	13,115	0.01%
2018/08/28	1	52.90	0.1	52.60	52.70	0.9	13,479	0.01%
2018/08/27	5	52.90	15	53.00	52.80	-10	13,544	-0.07%
2018/08/24	0	0.00	1	52.50	52.80	-1	13,597	-0.01%
2018/08/23	0	0.00	1	52.20	52.50	-1	13,990	-0.01%
2018/08/22	2	51.70	0	0.00	52.10	2	14,303	0.01%
2018/08/21	0	0.00	2	51.50	51.90	-2	14,272	-0.01%
2018/08/20	2	51.45	0	0.00	51.30	2	14,242	0.01%
2018/08/17	1	51.70	0.6	51.80	51.80	0.4	14,160	0.00%
2018/08/16	35	51.49	0	0.00	51.50	35	14,206	0.25%
2018/08/15	15	51.80	0	0.00	51.90	15	14,205	0.11%
2018/08/14	2	52.10	0	0.00	52.20	2	14,272	0.01%
2018/08/13	2	52.00	23	52.00	52.00	-21	14,288	-0.15%
2018/08/10	1	52.70	16	53.00	53.00	-15	14,353	-0.10%
2018/08/09	0	0.00	0.8	52.60	52.70	-0.8	14,473	-0.01%
2018/08/07	1	52.60	0	0.00	52.50	1	14,831	0.01%
2018/08/06	0	0.00	6	52.70	53.00	-6	14,992	-0.04%
2018/08/03	0	0.00	1	52.80	52.80	-1	15,364	-0.01%
2018/08/01	5	52.60	0	0.00	52.50	5	15,569	0.03%
2018/07/30	1	52.30	0.1	52.20	52.20	0.9	15,752	0.01%
2018/07/26	4	51.80	0	0.00	52.10	4	15,861	0.03%
2018/07/24	2	52.30	2	52.30	52.10	0	15,828	0.00%
2018/07/19	1	52.10	0	0.00	52.40	1	16,458	0.01%
2018/07/18	0	0.00	1	52.80	52.70	-1	16,494	-0.01%
2018/07/16	2	52.05	0	0.00	52.00	2	16,561	0.01%
2018/07/13	6	52.07	2	52.10	52.20	4	16,748	0.02%
2018/07/12	1	51.50	6	52.08	52.10	-5	16,800	-0.03%
2018/07/11	7	51.04	4	51.38	51.20	3	16,811	0.02%
2018/07/10	2	51.45	0	0.00	51.80	2	16,672	0.01%
2018/07/06	27	51.07	3	50.90	51.00	24	16,592	0.14%
2018/07/05	12	51.07	2	51.10	51.40	10	16,507	0.06%
2018/07/04	3	51.50	2	51.80	51.90	1	16,616	0.01%
2018/07/03	4	52.20	0	52.10	52.10	4	16,535	0.02%
2018/07/02	2	53.15	0	0.00	53.20	2	16,295	0.01%
2018/06/29	2	53.50	0	0.00	53.80	2	16,159	0.01%
2018/06/28	3	52.77	1	52.80	53.00	2	15,945	0.01%
2018/06/27	0	0.00	3	53.07	52.80	-3	15,878	-0.02%
2018/06/26	3	53.27	7	53.41	53.00	-4	15,760	-0.03%
2018/06/25	6	55.67	11	55.90	55.60	-5	15,534	-0.03%
2018/06/22	0	0.00	1	56.00	56.00	-1	15,240	-0.01%
2018/06/21	0	55.80	7	56.09	55.90	-7	15,020	-0.05%
2018/06/20	2	55.40	2.1	55.59	55.50	-0.1	14,998	0.00%
2018/06/19	1	54.50	4	55.40	55.00	-3	14,863	-0.02%
2018/06/15	3	54.53	0	0.00	55.30	3	14,466	0.02%
2018/06/14	2	55.30	0	0.00	54.50	2	14,169	0.01%
2018/06/13	0	0.00	1	55.90	55.50	-1	13,920	-0.01%
2018/06/12	1	55.10	0	0.00	55.10	1	14,001	0.01%
2018/06/11	0	0.00	2	55.20	55.40	-2	13,851	-0.01%
2018/06/08	0	0.00	38	54.92	55.00	-38	13,857	-0.27%
2018/06/07	0	0.00	8	55.04	55.00	-8	13,947	-0.06%
2018/06/06	0	0.00	0.2	54.50	54.90	-0.2	14,092	0.00%
2018/06/05	11	53.80	8	54.24	54.30	3	14,065	0.02%
2018/06/01	9	53.60	0	0.00	53.50	9	14,024	0.06%
2018/05/31	1	53.40	16	53.46	53.60	-15	13,998	-0.11%
2018/05/30	13	52.88	0	0.00	52.90	13	13,666	0.10%
2018/05/28	14	53.93	0	0.00	54.10	14	13,620	0.10%
2018/05/25	10	54.00	2.7	54.05	53.90	7.3	13,719	0.05%
2018/05/24	0	0.00	2.1	54.29	54.20	-2.1	13,715	-0.02%
2018/05/23	0	0.00	4	54.68	54.00	-4	13,761	-0.03%
2018/05/22	0	0.00	3	54.87	54.70	-3	13,826	-0.02%
2018/05/21	3	54.90	1	54.90	55.00	2	14,054	0.01%
2018/05/18	0	0.00	0.3	54.40	54.40	-0.3	14,155	0.00%
2018/05/17	1	55.00	20	55.19	54.90	-19	14,267	-0.13%
2018/05/15	1	54.30	0	0.00	54.00	1	14,402	0.01%
2018/05/14	0	0.00	7.6	54.93	55.00	-7.6	14,737	-0.05%
2018/05/11	0	0.00	10.2	54.56	54.60	-10.2	14,736	-0.07%
2018/05/08	0	0.00	1	53.50	53.50	-1	14,373	-0.01%
2018/05/07	1	53.00	1	53.30	53.00	0	14,283	0.00%
2018/05/04	0	0.00	21	52.80	52.80	-21	14,309	-0.15%
2018/05/03	0	0.00	1	52.90	52.90	-1	14,504	-0.01%
2018/04/30	0	0.00	10	53.50	53.50	-10	14,691	-0.07%
2018/04/27	1	53.50	7	53.39	53.50	-6	14,774	-0.04%
2018/04/26	1	52.10	1	52.00	52.80	0	14,749	0.00%
2018/04/25	37	52.06	7	52.26	52.20	30	14,567	0.21%
2018/04/23	0.7	52.30	1	52.70	52.50	-0.3	14,523	0.00%
2018/04/20	0	0.00	4	52.40	52.50	-4	14,625	-0.03%
2018/04/19	0	0.00	5	52.60	52.90	-5	14,867	-0.03%
2018/04/17	25	51.92	22	51.80	51.60	3	14,773	0.02%
2018/04/16	0	0.00	16.7	52.62	52.50	-16.7	15,033	-0.11%
2018/04/13	14	53.26	0	0.00	52.80	14	15,106	0.09%
2018/04/12	9	53.40	0	0.00	53.30	9	15,314	0.06%
2018/04/11	1	53.60	0	0.00	53.30	1	15,513	0.01%
2018/04/10	1	52.60	6	53.37	53.00	-5	15,594	-0.03%
2018/04/09	0	0.00	6	52.67	53.00	-6	15,704	-0.04%
2018/04/03	6	52.08	10	52.10	52.00	-4	15,783	-0.03%
2018/03/30	10	52.10	0	0.00	51.90	10	16,053	0.06%
2018/03/29	3	52.17	0.3	51.90	51.80	2.7	16,036	0.02%
2018/03/28	1	52.70	0	0.00	52.50	1	15,956	0.01%
2018/03/27	2	53.10	0	0.00	53.30	2	16,044	0.01%
2018/03/26	1	52.50	0	0.00	52.80	1	16,064	0.01%
2018/03/23	11	52.31	0	0.00	52.20	11	16,204	0.07%
2018/03/22	0	0.00	11	53.54	53.40	-11	16,228	-0.07%
2018/03/20	24	53.21	8	53.30	53.20	16	16,284	0.10%
2018/03/19	1.3	53.40	5	53.40	53.60	-3.7	16,471	-0.02%
2018/03/16	0	0.00	1	53.40	53.40	-1	16,593	-0.01%
2018/03/15	1	53.60	0	0.00	53.40	1	16,519	0.01%
2018/03/13	5	53.90	0	0.00	53.90	5	16,660	0.03%
2018/03/12	0	0.00	62	54.56	54.50	-62	16,673	-0.37%
2018/03/09	15	52.21	0	0.00	52.00	15	16,714	0.09%
2018/03/08	24	52.79	0	0.00	52.40	24	17,459	0.14%
2018/03/07	6	52.65	2.2	52.51	52.50	3.8	17,930	0.02%
2018/03/06	2	53.30	1	53.10	52.80	1	18,836	0.01%
2018/03/05	1	52.80	1	53.30	52.60	0	19,210	0.00%
2018/03/01	0	0.00	4	54.00	53.90	-4	19,367	-0.02%
2018/02/27	0	0.00	1.2	54.56	54.50	-1.2	19,397	-0.01%
2018/02/26	0.1	54.20	0	0.00	54.30	0.1	19,415	0.00%
2018/02/23	4	54.70	1.7	54.50	54.70	2.3	19,762	0.01%
2018/02/21	1	54.20	1	54.00	54.00	0	21,958	0.00%
2018/02/12	13	53.59	2	53.80	53.00	11	22,058	0.05%
2018/02/09	6	52.67	8	52.76	52.80	-2	21,999	-0.01%
2018/02/08	0	0.00	6	53.32	53.30	-6	21,798	-0.03%
2018/02/07	0	0.00	1	52.60	52.70	-1	21,929	0.00%
2018/02/06	6	51.18	11.4	51.39	50.80	-5.4	21,788	-0.02%
2018/02/05	4	53.50	6	53.90	54.10	-2	21,376	-0.01%
2018/02/01	0	0.00	1	55.00	54.80	-1	21,287	0.00%
2018/01/31	4	54.15	0	0.00	54.60	4	21,223	0.02%
2018/01/30	1.5	54.53	22	54.80	54.40	-20.5	21,082	-0.10%
2018/01/29	22	54.99	12	55.03	55.20	10	21,006	0.05%
2018/01/26	20	54.62	0	0.00	54.70	20	20,866	0.10%
2018/01/25	0	0.00	1.2	55.67	55.60	-1.2	20,658	-0.01%
2018/01/24	1.6	55.28	0	0.00	55.70	1.6	20,570	0.01%
2018/01/23	0	0.00	30.1	55.82	56.00	-30.1	20,526	-0.15%
2018/01/22	1	55.60	1	55.60	55.60	0	20,628	0.00%
2018/01/19	0	0.00	7	56.03	56.00	-7	20,908	-0.03%
2018/01/17	1	55.90	2	56.10	56.30	-1	20,787	0.00%
2018/01/16	0	0.00	16	56.58	56.60	-16	20,659	-0.08%
2018/01/15	4	56.33	4	56.38	56.50	0	20,518	0.00%
2018/01/12	0	0.00	1	55.60	55.60	-1	20,278	0.00%
2018/01/11	2	55.45	0	0.00	55.40	2	20,202	0.01%
2018/01/10	5	55.92	5	56.10	55.60	0	20,285	0.00%
2018/01/09	0.7	55.50	4	55.55	55.80	-3.3	20,010	-0.02%
2018/01/08	0	0.00	16	55.33	55.70	-16	20,036	-0.08%
2018/01/05	1	55.40	3.2	55.31	55.70	-2.2	19,793	-0.01%
2018/01/04	14	54.86	23.2	55.23	55.40	-9.2	19,585	-0.05%
2018/01/03	1	55.20	6	54.98	55.20	-5	19,635	-0.03%
2018/01/02	0	0.00	1	54.00	54.20	-1	19,235	-0.01%