國泰金 (2882)-元大-六合券商分點個股進出

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
56.6
漲跌
▲2.3
漲幅
+4.24%
成交量
77,843張
產業
上市金融類股
2548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-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合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
2024/05/15	42.1	55.88	121.5	56.59	56.60	-79.4	28,227	-0.28%	大賣/
2024/05/14	29.1	55.15	16	54.40	54.30	13.1	27,245	0.05%
2024/05/13	155.6	55.54	10.2	55.82	55.10	145.4	26,962	0.54%	大買/鉅額交易
2024/05/10	62	53.80	200.4	54.51	55.50	-138.4	26,191	-0.53%	大賣/鉅額交易
2024/05/09	2	51.60	23.4	51.82	51.70	-21.4	24,534	-0.09%
2024/05/08	0	50.80	0	0.00	50.90	0	24,131	0.00%
2024/05/07	2	50.85	1.4	51.31	50.90	0.6	24,147	0.00%
2024/05/06	38	51.11	12.3	50.74	50.90	25.7	24,031	0.11%
2024/05/03	0	0.00	2.1	50.54	50.20	-2.1	23,755	-0.01%
2024/05/02	2.2	50.38	39	50.41	50.30	-36.8	23,703	-0.16%
2024/04/30	4.6	50.85	8	51.10	50.50	-3.4	23,517	-0.01%
2024/04/29	9.2	50.24	147.1	50.03	50.80	-137.9	23,098	-0.60%	大賣/鉅額交易
2024/04/26	3	48.88	11	49.10	48.90	-8	22,340	-0.04%
2024/04/25	29.1	48.49	0.1	48.50	48.55	29	22,428	0.13%
2024/04/24	1	49.00	2.2	49.24	49.25	-1.1	22,385	0.00%
2024/04/23	0	48.55	1	48.90	48.75	-1	22,603	0.00%
2024/04/22	0	48.40	1	48.50	48.40	-1	22,828	0.00%
2024/04/19	41.6	47.47	1	47.80	47.45	40.6	22,753	0.18%
2024/04/18	30	48.18	7.1	48.12	48.45	22.9	22,431	0.10%
2024/04/17	10.1	47.65	115	47.73	47.90	-104.9	22,340	-0.47%	大賣/鉅額交易
2024/04/16	34.1	48.14	1	48.35	47.85	33.1	22,176	0.15%
2024/04/15	45	48.89	156.1	48.57	48.95	-111.1	21,808	-0.51%	大賣/鉅額交易
2024/04/12	62.1	49.09	79.3	49.30	49.05	-17.3	21,657	-0.08%
2024/04/11	127.1	49.87	6.5	49.92	49.70	120.6	21,353	0.56%	大買/鉅額交易
2024/04/10	77.1	48.80	3.2	49.22	48.75	73.9	20,845	0.35%
2024/04/09	2.1	49.43	253	49.25	49.45	-250.9	20,642	-1.22%	大賣/鉅額交易
2024/04/08	9	48.15	1.9	48.31	48.35	7.2	20,144	0.04%
2024/04/03	30.2	48.32	1.1	48.44	48.05	29.2	20,142	0.14%
2024/04/02	0	0.00	36.1	48.93	48.95	-36.1	20,059	-0.18%
2024/04/01	128.4	49.00	2	49.00	48.95	126.4	20,092	0.63%	大買/鉅額交易
2024/03/29	1	48.35	2.3	48.50	48.65	-1.3	19,929	-0.01%
2024/03/27	6	48.13	20.1	48.25	48.20	-14.1	19,792	-0.07%
2024/03/26	14	47.98	20.4	48.10	48.35	-6.4	19,800	-0.03%
2024/03/25	10.4	48.00	11.2	48.24	48.10	-0.8	19,822	0.00%
2024/03/22	124.1	48.89	128.5	49.13	48.55	-4.4	19,755	-0.02%	大買/大賣/
2024/03/21	27.1	48.32	65.2	48.30	48.55	-38.1	19,329	-0.20%
2024/03/20	115.4	47.60	8	47.90	47.50	107.4	19,083	0.56%	大買/鉅額交易
2024/03/19	10.2	47.31	0	0.00	47.75	10.2	19,384	0.05%
2024/03/18	18.2	47.45	1.6	47.90	47.55	16.6	19,301	0.09%
2024/03/15	4.1	47.65	54.7	47.87	47.65	-50.6	19,158	-0.26%
2024/03/14	38	48.01	66.7	48.03	48.30	-28.7	18,269	-0.16%
2024/03/13	23	46.74	5	46.60	46.80	18	17,370	0.10%
2024/03/12	51.5	46.25	37.1	46.25	46.50	14.4	17,141	0.08%
2024/03/11	24.5	46.05	3	46.17	46.05	21.5	16,726	0.13%
2024/03/08	6.2	45.20	4	45.11	45.30	2.3	16,215	0.01%
2024/03/07	9.2	44.69	7	44.71	44.85	2.2	15,741	0.01%
2024/03/06	6.2	44.83	0	0.00	44.55	6.2	15,652	0.04%
2024/03/05	6.2	44.77	1.1	44.80	44.65	5.1	15,917	0.03%
2024/03/04	10.2	44.66	0	0.00	44.65	10.2	15,905	0.06%
2024/03/01	17.6	44.90	12	44.74	44.65	5.6	15,930	0.04%
2024/02/29	0.2	44.67	60	44.78	45.05	-59.8	15,994	-0.37%
2024/02/27	5.1	44.64	0	0.00	44.30	5.1	15,657	0.03%
2024/02/26	1.1	44.35	0.2	44.55	44.30	0.9	15,576	0.01%
2024/02/23	6.2	44.77	10	44.70	44.45	-3.8	15,466	-0.02%
2024/02/22	1.3	44.74	0	0.00	44.90	1.3	15,679	0.01%
2024/02/21	9.3	44.83	2.2	44.86	44.75	7	15,691	0.04%
2024/02/20	0.7	44.91	2.3	44.93	45.10	-1.5	15,713	-0.01%
2024/02/19	0.1	44.80	78	44.95	45.00	-78	15,792	-0.49%
2024/02/16	1.1	44.49	4.3	44.34	44.55	-3.2	15,816	-0.02%
2024/02/15	2.2	44.02	3.8	44.13	44.05	-1.6	15,933	-0.01%
2024/02/05	2.1	43.85	0	0.00	43.90	2.1	15,847	0.01%
2024/02/02	0.3	44.20	0	0.00	44.10	0.3	15,646	0.00%
2024/02/01	62.1	44.32	0	0.00	44.45	62.1	15,568	0.40%
2024/01/31	27	43.96	1	44.00	44.15	26	15,471	0.17%
2024/01/30	2.1	44.00	2.1	44.20	43.90	0	15,388	0.00%
2024/01/29	2.1	44.38	0	0.00	44.40	2.1	15,324	0.01%
2024/01/26	2.9	44.37	1	44.50	44.50	1.9	15,340	0.01%
2024/01/25	0.1	44.30	0	0.00	44.35	0.1	15,366	0.00%
2024/01/24	2.1	44.25	1	44.20	44.20	1.1	15,325	0.01%
2024/01/22	1	43.90	2.1	43.95	43.85	-1.1	15,315	-0.01%
2024/01/19	6	43.40	3	43.75	43.80	3	15,261	0.02%
2024/01/18	5.3	43.26	0	0.00	43.30	5.3	15,132	0.04%
2024/01/17	25	43.55	2	43.55	43.30	23	14,958	0.15%
2024/01/16	7.6	43.90	0	0.00	44.00	7.6	14,499	0.05%
2024/01/15	11.1	44.68	0	0.00	44.45	11.1	14,262	0.08%
2024/01/12	0	44.65	1	44.55	44.50	-1	14,417	-0.01%
2024/01/11	6.3	44.67	4.8	44.63	44.60	1.6	14,442	0.01%
2024/01/10	2.2	44.73	5.1	44.75	44.70	-3	14,537	-0.02%
2024/01/09	25.3	44.90	0	0.00	44.75	25.3	14,551	0.17%
2024/01/08	5.1	45.10	20	45.33	45.10	-14.9	14,471	-0.10%
2024/01/05	0	0.00	1.8	44.90	44.85	-1.8	14,492	-0.01%
2024/01/04	8	44.84	1.5	44.83	44.70	6.5	14,633	0.04%
2024/01/03	21.1	44.93	7.2	44.91	44.95	14	14,958	0.09%
2024/01/02	13.1	45.34	0.1	45.50	45.50	13	14,818	0.09%
2023/12/29	7.1	45.66	3	45.67	45.75	4.1	14,897	0.03%
2023/12/28	2.2	45.56	3.2	45.50	45.80	-1.1	15,058	-0.01%
2023/12/27	31	45.49	16	45.50	45.45	15	15,076	0.10%
2023/12/26	0.2	45.15	12	45.25	45.20	-11.8	15,031	-0.08%
2023/12/25	1.2	44.95	0	0.00	44.85	1.2	15,071	0.01%
2023/12/22	5.2	44.68	0	0.00	44.65	5.2	15,129	0.03%
2023/12/21	7.2	44.70	0	0.00	44.70	7.2	15,143	0.05%
2023/12/20	5.1	44.93	2.5	44.92	44.85	2.6	15,167	0.02%
2023/12/19	27.2	45.07	0	0.00	44.90	27.2	15,132	0.18%
2023/12/18	12.1	45.39	0	0.00	45.50	12.1	15,242	0.08%
2023/12/15	10.1	45.79	5	46.05	45.85	5.1	15,385	0.03%
2023/12/14	1.1	45.74	77.9	45.73	45.90	-76.8	15,090	-0.51%
2023/12/13	3.2	44.72	0	0.00	44.70	3.2	14,626	0.02%
2023/12/12	5.1	44.70	0	0.00	44.75	5.1	14,668	0.03%
2023/12/11	6.2	44.88	4	44.80	44.85	2.2	14,610	0.02%
2023/12/08	5.1	44.90	1	44.80	44.85	4.1	14,513	0.03%
2023/12/07	33.3	45.14	0	0.00	45.00	33.3	14,380	0.23%
2023/12/06	65	45.55	0	0.00	45.45	65	14,160	0.46%
2023/12/05	19.1	45.58	14	45.80	45.55	5.1	14,051	0.04%
2023/12/04	0	46.20	14	46.23	46.25	-14	13,799	-0.10%
2023/12/01	1.1	45.97	0	0.00	46.05	1.1	13,838	0.01%
2023/11/30	0	0.00	55	46.35	46.50	-55	13,738	-0.40%
2023/11/29	1	45.90	1	45.95	45.75	0	13,300	0.00%
2023/11/28	12	45.87	45	45.80	46.00	-33	13,420	-0.25%
2023/11/27	13.1	46.06	3	45.92	45.75	10.1	13,497	0.07%
2023/11/24	0	46.15	5	46.16	46.30	-5	13,412	-0.04%
2023/11/22	5	46.13	1	46.30	46.30	4	13,527	0.03%
2023/11/21	81	46.26	6	46.23	46.15	75	13,506	0.56%
2023/11/20	4.2	45.66	0	0.00	45.70	4.2	13,372	0.03%
2023/11/17	1.1	45.65	5.1	45.80	45.80	-4	13,436	-0.03%
2023/11/16	0	0.00	73	45.67	45.65	-73	13,339	-0.55%
2023/11/15	31	45.69	24	45.57	45.75	7	13,178	0.05%
2023/11/14	0	0.00	21	45.45	45.45	-21	12,979	-0.16%
2023/11/13	7.1	45.34	0.1	45.20	45.25	7	12,936	0.05%
2023/11/10	0	0.00	2	44.98	44.95	-2	12,999	-0.02%
2023/11/09	0	0.00	0	45.05	45.15	0	13,107	0.00%
2023/11/08	3	45.15	1	45.15	45.05	2	13,393	0.01%
2023/11/07	16	45.05	1	45.10	45.20	15	13,574	0.11%
2023/11/06	1	45.35	68	45.43	45.35	-67	13,650	-0.49%
2023/11/03	10	45.17	1	45.25	45.35	9	13,730	0.07%
2023/11/02	1	44.85	0	0.00	44.85	1	13,962	0.01%
2023/11/01	1	44.05	0	0.00	44.30	1	13,947	0.01%
2023/10/31	0	44.15	1.2	43.95	43.90	-1.2	14,171	-0.01%
2023/10/30	21.2	43.85	0	0.00	43.95	21.2	14,634	0.14%
2023/10/27	0	44.00	0	0.00	44.20	0	15,080	0.00%
2023/10/26	2.2	43.86	0	0.00	43.85	2.2	15,462	0.01%
2023/10/25	18.1	44.26	1	44.30	44.15	17.1	15,491	0.11%
2023/10/24	17	44.20	4	44.05	44.15	13	15,975	0.08%
2023/10/23	3.2	44.20	0	0.00	44.10	3.2	16,353	0.02%
2023/10/20	3.6	44.14	1	44.75	44.70	2.6	16,283	0.02%
2023/10/19	7	45.16	0	0.00	45.10	7	16,017	0.04%
2023/10/18	0.1	45.30	0.2	45.25	45.60	-0.2	15,992	0.00%
2023/10/17	7	45.29	0	0.00	45.25	7	15,862	0.04%
2023/10/16	0.2	45.35	0.1	45.30	45.50	0.1	16,036	0.00%
2023/10/13	66.1	45.60	0	0.00	45.30	66.1	16,348	0.40%
2023/10/12	5	45.75	67.2	45.93	46.15	-62.2	16,565	-0.38%
2023/10/11	121	45.67	112	45.30	45.95	9	16,466	0.05%	大買/大賣/
2023/10/06	41	44.45	18	44.20	44.55	23	16,194	0.14%
2023/10/05	18.1	44.00	0	0.00	44.05	18.1	16,381	0.11%
2023/10/04	2.2	43.58	8	43.58	43.55	-5.9	16,486	-0.04%
2023/10/03	6.1	44.05	1	44.20	44.00	5.1	16,314	0.03%
2023/10/02	2	44.53	0	0.00	44.50	2	16,316	0.01%
2023/09/28	57	44.87	2	44.65	44.55	55	16,601	0.33%
2023/09/27	0.5	44.41	14	44.48	44.60	-13.5	16,568	-0.08%
2023/09/26	5.1	44.52	0.2	44.45	44.45	4.9	16,547	0.03%
2023/09/25	1.4	44.74	0	0.00	44.85	1.4	16,456	0.01%
2023/09/22	3	44.80	1	44.85	44.70	2	16,512	0.01%
2023/09/21	17.2	44.80	1	45.30	44.90	16.2	16,526	0.10%
2023/09/20	3.1	45.92	0	0.00	45.70	3.1	16,348	0.02%
2023/09/19	18	46.45	1	46.40	46.35	17	16,310	0.10%
2023/09/18	5	46.35	1	46.35	46.40	4	16,393	0.02%
2023/09/15	1	46.65	0	0.00	46.65	1	16,421	0.01%
2023/09/14	2	46.78	16.2	46.78	46.90	-14.2	16,289	-0.09%
2023/09/13	0	0.00	23	46.65	46.75	-23	16,345	-0.14%
2023/09/12	15	46.64	11	46.54	46.65	4	16,622	0.02%
2023/09/11	9.1	46.25	5	46.29	46.55	4.1	16,620	0.02%
2023/09/08	0	0.00	47.1	46.10	46.30	-47.1	16,744	-0.28%
2023/09/07	1	45.65	0	0.00	45.70	1	17,001	0.01%
2023/09/06	5.1	45.76	2	45.83	45.80	3.1	17,246	0.02%
2023/09/05	40.4	46.47	0	0.00	46.45	40.4	17,354	0.23%
2023/09/04	1.1	46.31	0.2	46.50	46.65	1	17,791	0.01%
2023/09/01	35.1	46.71	8.3	46.57	46.60	26.7	18,058	0.15%
2023/08/31	5	45.65	0	0.00	45.60	5	17,967	0.03%
2023/08/30	0	0.00	1	46.15	46.10	-1	18,138	-0.01%
2023/08/29	0	0.00	11	45.80	46.05	-11	18,240	-0.06%
2023/08/28	3	45.22	0.2	45.19	45.40	2.8	18,361	0.02%
2023/08/25	0.2	44.45	11	44.56	44.50	-10.8	19,481	-0.06%
2023/08/24	25.9	44.34	67	44.59	44.65	-41.1	19,716	-0.21%
2023/08/23	21.3	44.80	2	44.93	44.70	19.3	20,015	0.10%
2023/08/22	3.2	44.90	0	0.00	45.00	3.2	20,119	0.02%
2023/08/21	2.3	45.26	0	0.00	45.40	2.3	20,286	0.01%
2023/08/18	0	0.00	54.7	45.13	45.20	-54.7	20,446	-0.27%
2023/08/17	17.1	45.20	24	45.44	45.30	-6.9	20,594	-0.03%
2023/08/16	16.2	45.23	3	44.70	45.10	13.2	20,645	0.06%
2023/08/15	0.1	45.50	3	45.50	45.40	-2.9	21,046	-0.01%
2023/08/14	5.9	45.43	10.1	45.20	45.40	-4.2	21,344	-0.02%
2023/08/11	3.1	46.53	0	46.55	46.45	3.1	21,395	0.01%
2023/08/10	3	46.47	35	46.50	46.60	-32	21,437	-0.15%
2023/08/09	36.6	46.69	0	0.00	46.45	36.6	21,514	0.17%
2023/08/08	1	46.70	32	47.14	47.05	-31	21,727	-0.14%
2023/08/07	3.1	46.52	16	46.52	46.45	-12.9	21,777	-0.06%
2023/08/04	3	46.55	4	46.35	46.30	-1	21,795	0.00%
2023/08/02	44.1	46.30	4	46.59	46.20	40.1	21,721	0.18%
2023/08/01	35	46.88	61	46.48	47.25	-26	21,359	-0.12%
2023/07/31	1.1	45.75	88.1	45.94	45.75	-87	20,808	-0.42%
2023/07/28	5.3	45.70	3	45.68	45.75	2.3	20,486	0.01%
2023/07/27	46.3	45.99	41	45.84	46.00	5.3	20,452	0.03%
2023/07/26	12.1	45.24	91	45.28	45.35	-78.9	20,136	-0.39%
2023/07/25	5	44.35	0	0.00	44.55	5	19,903	0.03%
2023/07/24	3	44.05	0	0.00	44.20	3	19,925	0.02%
2023/07/21	0.1	44.55	15	44.50	44.40	-14.9	20,007	-0.07%
2023/07/20	6.1	44.81	0	0.00	44.75	6.1	20,025	0.03%
2023/07/19	18	44.72	2	45.05	44.50	16	19,914	0.08%
2023/07/18	89	45.22	15.7	45.06	45.05	73.3	19,807	0.37%
2023/07/17	55	44.71	67.1	44.89	45.00	-12.1	19,538	-0.06%
2023/07/14	18	43.97	38	43.90	44.10	-20	19,244	-0.10%
2023/07/13	4	44.07	0	0.00	43.60	4	19,219	0.02%
2023/07/12	1.1	43.83	65.1	43.92	44.00	-64	19,104	-0.33%
2023/07/11	38.7	43.69	16	43.60	43.60	22.7	19,068	0.12%
2023/07/10	49	42.68	30	42.78	42.65	19	19,014	0.10%
2023/07/07	11.1	42.19	1	42.25	42.25	10.1	18,995	0.05%
2023/07/06	10.8	42.66	0	0.00	42.50	10.8	18,948	0.06%
2023/07/05	29.1	43.35	3.1	43.30	43.20	26	18,679	0.14%
2023/07/04	6	43.08	1	43.25	43.05	5	18,804	0.03%
2023/07/03	2.5	43.23	4.4	43.28	43.30	-1.9	18,884	-0.01%
2023/06/29	3.6	43.51	13	43.41	43.40	-9.4	19,023	-0.05%
2023/06/28	5	43.57	0	0.00	43.65	5	18,959	0.03%
2023/06/27	1	44.00	4.2	44.10	44.15	-3.2	18,865	-0.02%
2023/06/26	3	44.00	1	44.05	44.05	2	18,810	0.01%
2023/06/21	17	44.30	1	44.35	44.40	16	18,796	0.09%
2023/06/20	6	44.23	1	44.25	44.35	5	18,939	0.03%
2023/06/19	5.2	43.81	3	44.00	43.90	2.2	19,245	0.01%
2023/06/16	17	44.16	61	44.15	43.90	-44	19,296	-0.23%
2023/06/15	4.1	44.47	0	0.00	44.35	4.1	19,510	0.02%
2023/06/14	81.8	44.51	16	44.75	44.60	65.8	19,815	0.33%
2023/06/13	15.1	44.08	2	44.05	44.10	13.1	20,165	0.06%
2023/06/12	3	44.22	0	0.00	44.05	3	20,040	0.02%
2023/06/09	37.5	44.52	9	44.45	44.60	28.5	20,220	0.14%
2023/06/08	13.8	44.61	2	44.75	44.60	11.8	20,265	0.06%
2023/06/07	1	45.10	0	0.00	45.40	1	20,307	0.00%
2023/06/06	0.1	45.30	0	0.00	45.25	0.1	20,210	0.00%
2023/06/05	9	45.35	26.5	45.10	45.25	-17.5	20,213	-0.09%
2023/06/02	2	44.10	0.1	44.20	44.45	1.9	19,891	0.01%
2023/06/01	19.7	44.24	54	43.97	44.00	-34.3	19,911	-0.17%
2023/05/31	15.4	44.79	0	0.00	44.30	15.4	19,733	0.08%
2023/05/30	1	44.75	1	45.00	44.50	0	18,585	0.00%
2023/05/29	34.2	45.07	32.8	45.31	44.75	1.3	18,760	0.01%
2023/05/26	11	44.18	0.4	44.20	43.90	10.6	18,509	0.06%
2023/05/25	8.2	44.26	0.1	44.42	44.05	8	18,466	0.04%
2023/05/24	13.1	44.45	10	44.73	44.80	3.1	18,428	0.02%
2023/05/23	1.1	45.04	18	45.12	44.80	-17	18,451	-0.09%
2023/05/19	2.1	45.08	21.4	44.99	45.15	-19.3	18,867	-0.10%
2023/05/18	0	44.25	146	44.04	44.40	-146	18,393	-0.79%	大賣/鉅額交易
2023/05/17	60.1	43.72	80	43.70	43.95	-19.9	18,294	-0.11%
2023/05/16	91.5	43.65	37	43.47	43.60	54.5	18,227	0.30%
2023/05/15	31	43.14	52.1	43.35	43.35	-21.1	18,107	-0.12%
2023/05/12	135.1	43.17	0	0.00	42.65	135.1	18,034	0.75%	大買/鉅額交易
2023/05/11	1.1	43.63	66.7	43.44	43.70	-65.6	17,729	-0.37%
2023/05/10	1.1	43.20	1	43.00	43.05	0.1	17,471	0.00%
2023/05/09	1.1	43.05	33.1	43.25	43.50	-32.1	17,476	-0.18%
2023/05/08	11	42.90	3.2	42.95	43.05	7.8	17,565	0.04%
2023/05/05	0	0.00	3	42.58	42.65	-3	17,742	-0.02%
2023/05/02	4.1	42.10	17	42.38	42.50	-12.9	19,081	-0.07%
2023/04/28	26.7	42.62	13.2	42.25	42.45	13.5	19,559	0.07%
2023/04/27	0.2	42.28	27	42.14	42.25	-26.8	19,728	-0.14%
2023/04/26	15.1	42.03	3	42.42	42.35	12.1	19,928	0.06%
2023/04/25	20.1	42.69	14	42.57	42.60	6.1	20,081	0.03%
2023/04/24	0	42.64	4	42.61	42.65	-4	20,163	-0.02%
2023/04/21	3.2	42.59	1	42.70	42.70	2.2	20,326	0.01%
2023/04/20	2	42.60	0	0.00	42.95	2	20,474	0.01%
2023/04/19	1.3	42.72	0	0.00	42.75	1.3	21,138	0.01%
2023/04/18	1.1	43.14	32	43.05	43.10	-30.9	21,287	-0.15%
2023/04/17	0.1	43.02	0.2	43.01	43.20	-0.1	21,528	0.00%
2023/04/14	30.7	43.09	4	43.03	43.15	26.7	21,676	0.12%
2023/04/13	3.2	42.57	3	42.55	42.60	0.2	21,991	0.00%
2023/04/12	31	42.95	10	42.85	42.95	21	23,366	0.09%
2023/04/11	0.1	42.55	21	42.55	42.65	-20.9	23,436	-0.09%
2023/04/10	30	42.48	0	0.00	42.55	30	23,472	0.13%
2023/04/07	23.2	42.28	36	42.15	42.25	-12.8	23,431	-0.05%
2023/04/06	21.5	41.65	2	41.90	42.00	19.5	23,302	0.08%
2023/03/31	2.2	41.66	2	41.78	41.80	0.2	23,594	0.00%
2023/03/30	1	41.50	0	0.00	41.60	1	23,594	0.00%
2023/03/29	3	41.75	41	41.72	41.85	-38	23,677	-0.16%
2023/03/28	15	41.70	15.1	41.60	41.55	-0.1	23,992	0.00%
2023/03/27	64	41.25	20	41.25	41.35	44	24,166	0.18%
2023/03/24	5.3	41.30	0	0.00	41.30	5.3	24,527	0.02%
2023/03/23	1	41.06	25	41.40	41.55	-24	24,585	-0.10%
2023/03/22	39.9	41.25	1.1	41.35	41.35	38.8	24,551	0.16%
2023/03/21	1.1	40.86	10	40.78	40.75	-8.9	24,426	-0.04%
2023/03/20	28.6	40.25	1	40.15	40.20	27.6	24,598	0.11%
2023/03/17	2.2	41.01	0	0.00	41.00	2.2	24,387	0.01%
2023/03/16	10.4	40.74	457	40.62	40.50	-446.6	24,373	-1.83%	大賣/鉅額交易
2023/03/15	13	41.80	0	0.00	41.50	13	24,276	0.05%
2023/03/14	217.7	41.70	0.2	41.85	41.55	217.6	24,661	0.88%	大買/鉅額交易
2023/03/13	16.1	42.19	4	42.13	42.30	12.1	24,935	0.05%
2023/03/10	37.6	42.98	0	0.00	42.70	37.6	25,078	0.15%
2023/03/09	10	43.60	6	43.60	43.65	4	25,129	0.02%
2023/03/08	0.2	43.51	4	43.45	43.75	-3.8	25,940	-0.01%
2023/03/07	2	43.70	28	43.69	43.75	-26	26,525	-0.10%
2023/03/06	2.1	43.55	3	43.45	43.60	-0.9	26,702	0.00%
2023/03/03	1	43.00	0	0.00	42.90	1	26,792	0.00%
2023/03/02	2	42.95	0.6	43.05	43.00	1.4	26,977	0.01%
2023/03/01	4.7	42.90	0	0.00	42.75	4.7	27,137	0.02%
2023/02/24	2.3	43.46	5.2	43.35	43.45	-2.9	26,962	-0.01%
2023/02/23	3	43.32	12	43.32	43.30	-9	26,909	-0.03%
2023/02/22	29.1	43.35	0	0.00	43.35	29.1	26,842	0.11%
2023/02/21	52.1	43.74	15.1	43.85	43.85	37.1	26,799	0.14%
2023/02/20	5	44.40	63.5	44.38	44.45	-58.5	26,879	-0.22%
2023/02/17	7	43.90	55.1	43.83	44.00	-48.1	26,840	-0.18%
2023/02/16	11	43.10	1.2	43.18	43.05	9.8	26,950	0.04%
2023/02/15	5.6	43.25	0	0.00	42.95	5.6	27,722	0.02%
2023/02/14	62	43.46	16	43.38	43.60	46	27,665	0.17%
2023/02/13	5	42.66	0	0.00	42.90	5	27,674	0.02%
2023/02/10	2.1	42.62	0	0.00	42.65	2.1	27,777	0.01%
2023/02/09	2	42.58	0	0.00	42.60	2	27,815	0.01%
2023/02/08	2	42.93	2	42.88	42.85	0	27,871	0.00%
2023/02/07	5.3	42.90	1	43.00	42.80	4.3	27,990	0.02%
2023/02/06	2.1	42.66	25	42.90	42.65	-22.9	28,020	-0.08%
2023/02/03	14.1	43.34	0	0.00	43.30	14.1	27,859	0.05%
2023/02/02	52	43.98	73	43.81	44.05	-21	27,739	-0.08%
2023/02/01	12.6	42.99	8.2	42.82	43.00	4.4	27,346	0.02%
2023/01/31	0	0.00	0.7	42.65	42.55	-0.7	27,273	0.00%
2023/01/30	2.8	42.49	228.1	42.85	42.70	-225.3	27,171	-0.83%	大賣/鉅額交易
2023/01/17	53.9	41.99	1	42.10	42.00	52.9	26,752	0.20%
2023/01/16	54	41.80	57	41.97	41.75	-3	26,590	-0.01%
2023/01/13	4.2	41.91	44	42.05	41.80	-39.8	27,003	-0.15%
2023/01/12	207	41.75	5	41.71	41.70	202	27,100	0.75%	大買/鉅額交易
2023/01/11	1.1	41.50	15	41.45	41.40	-13.9	27,226	-0.05%
2023/01/10	22.8	41.68	11	41.65	41.70	11.8	27,398	0.04%
2023/01/09	156.1	41.69	57	41.68	42.00	99.1	27,590	0.36%	大買/
2023/01/06	48.8	40.46	45.2	40.67	40.75	3.6	27,378	0.01%
2023/01/05	0	0.00	31.6	40.24	40.25	-31.6	28,347	-0.11%
2023/01/04	2	40.00	5	40.03	39.95	-3	28,290	-0.01%
2023/01/03	205.9	40.05	26	39.99	39.95	179.9	28,532	0.63%	大買/鉅額交易
2022/12/30	178.7	39.82	116.1	40.00	40.00	62.5	28,201	0.22%	大買/大賣/
2022/12/29	6.2	40.25	0	0.00	40.10	6.2	26,812	0.02%
2022/12/28	11.3	40.73	24	40.79	40.65	-12.7	27,146	-0.05%
2022/12/27	2	41.05	11	41.23	41.15	-9	27,356	-0.03%
2022/12/26	0.1	41.05	2.8	41.01	41.00	-2.7	27,657	-0.01%
2022/12/23	53	41.04	58	41.20	41.15	-5	28,154	-0.02%
2022/12/22	1	40.10	4.2	40.19	40.40	-3.2	28,137	-0.01%
2022/12/21	1	40.00	0	0.00	40.00	1	28,540	0.00%
2022/12/20	8.2	40.02	30	40.12	40.15	-21.8	28,645	-0.08%
2022/12/19	10.2	40.23	4.3	40.40	40.15	5.9	28,562	0.02%
2022/12/16	18.1	40.21	10	40.28	40.20	8.1	28,483	0.03%
2022/12/15	16.1	40.48	3.2	40.66	40.60	12.9	28,536	0.05%
2022/12/14	47	40.99	15	41.00	40.90	32	28,476	0.11%
2022/12/13	4.2	40.92	10	40.95	40.95	-5.8	28,389	-0.02%
2022/12/12	17.1	40.40	20	40.35	41.00	-3	28,282	-0.01%
2022/12/09	7.3	40.95	3.9	41.14	41.10	3.4	28,268	0.01%
2022/12/08	9.4	40.91	9	41.33	40.75	0.4	28,141	0.00%
2022/12/07	21	41.71	11	41.95	41.40	10	28,225	0.04%
2022/12/06	12.8	41.58	8	41.99	41.40	4.8	28,216	0.02%
2022/12/05	39.1	42.88	0	0.00	42.85	39.1	27,965	0.14%
2022/12/02	9	43.97	64	44.06	44.00	-55	27,585	-0.20%
2022/12/01	49.4	43.93	145	44.05	44.15	-95.6	27,673	-0.35%	大賣/
2022/11/30	156.1	43.52	53	43.65	43.55	103.1	27,240	0.38%	大買/鉅額交易
2022/11/29	26	42.74	15.1	42.75	43.45	11	26,436	0.04%
2022/11/28	1	42.15	1	42.20	42.00	0	26,038	0.00%
2022/11/25	1	42.60	1	42.75	42.55	0	26,098	0.00%
2022/11/24	5	42.69	0	0.00	42.55	5	26,129	0.02%
2022/11/23	18.1	42.66	12	42.33	42.75	6.1	26,779	0.02%
2022/11/22	9.1	41.80	12	42.08	42.20	-3	26,833	-0.01%
2022/11/21	6	42.00	1	42.00	42.10	5	26,610	0.02%
2022/11/18	1	42.10	2.3	41.90	41.90	-1.3	26,485	0.00%
2022/11/17	2.2	41.40	3.1	41.48	41.55	-0.9	26,412	0.00%
2022/11/16	0.1	42.00	0	0.00	41.70	0.1	26,379	0.00%
2022/11/15	6	42.31	21.9	42.13	42.40	-15.9	26,222	-0.06%
2022/11/14	32.1	41.85	51	41.88	41.75	-18.9	25,892	-0.07%
2022/11/11	4.2	41.10	153	41.30	41.90	-148.8	25,414	-0.59%	大賣/鉅額交易
2022/11/10	2.2	39.66	0	0.00	39.65	2.2	24,727	0.01%
2022/11/09	28.3	39.99	12.1	39.87	40.15	16.2	24,595	0.07%
2022/11/08	0	0.00	22.3	39.71	39.70	-22.3	24,398	-0.09%
2022/11/07	38.1	39.37	5.2	39.21	39.55	32.9	24,294	0.14%
2022/11/04	4.3	38.72	8	38.63	38.95	-3.7	24,403	-0.02%
2022/11/03	2.2	38.53	6	38.70	38.85	-3.8	24,406	-0.02%
2022/11/02	21	38.35	2	38.50	38.50	19	24,309	0.08%
2022/11/01	4	38.01	2	37.83	38.10	2	24,291	0.01%
2022/10/31	10.1	38.00	2	38.08	37.80	8.1	24,394	0.03%
2022/10/28	1.1	38.03	3	38.20	38.25	-1.9	24,292	-0.01%
2022/10/27	7.1	38.64	5.2	38.88	38.50	1.9	24,119	0.01%
2022/10/26	28.2	38.43	3.1	38.58	38.50	25.1	24,305	0.10%
2022/10/25	3.1	37.21	73	37.43	37.50	-69.9	24,108	-0.29%
2022/10/24	63.1	37.14	61	37.33	37.00	2.1	24,068	0.01%
2022/10/21	88.4	36.80	304	36.36	36.55	-215.6	24,012	-0.90%	大賣/鉅額交易
2022/10/20	8.3	37.56	70	37.76	37.85	-61.7	23,418	-0.26%
2022/10/19	3.1	38.13	2.1	38.37	38.30	1	23,093	0.00%
2022/10/18	14.1	37.95	15	38.10	38.15	-0.9	22,896	0.00%
2022/10/17	22.1	37.66	10	36.95	37.65	12.1	22,912	0.05%
2022/10/14	17.4	38.12	2	38.15	37.65	15.4	22,757	0.07%
2022/10/13	202.1	38.25	1	37.45	37.45	201.1	22,489	0.89%	大買/鉅額交易
2022/10/12	60	39.66	20	39.20	39.55	40	21,438	0.19%
2022/10/11	4.8	39.72	6	39.73	39.60	-1.3	21,428	-0.01%
2022/10/07	5.5	40.59	1	40.60	40.50	4.5	21,263	0.02%
2022/10/06	4	40.63	1	40.70	40.80	3	21,251	0.01%
2022/10/05	167.1	40.71	67	40.95	40.75	100.1	21,353	0.47%	大買/
2022/10/04	2.7	39.35	3	39.13	39.55	-0.3	21,088	0.00%
2022/10/03	7.9	39.05	24	39.15	39.00	-16.1	20,804	-0.08%
2022/09/30	14.3	39.53	1.3	39.80	39.95	13.1	20,796	0.06%
2022/09/29	61.2	39.91	56	40.14	40.15	5.2	20,805	0.02%
2022/09/28	23.9	40.10	7	40.07	39.80	16.9	20,810	0.08%
2022/09/27	5.5	41.20	0	0.00	40.95	5.5	20,639	0.03%
2022/09/26	5.3	41.46	21	41.50	41.50	-15.8	21,366	-0.07%
2022/09/23	0.2	42.10	44.1	41.91	42.10	-43.9	21,834	-0.20%
2022/09/22	12.9	41.55	3	41.67	41.65	9.9	22,219	0.04%
2022/09/21	2.1	42.70	0	0.00	42.55	2.1	22,120	0.01%
2022/09/20	0.1	43.20	0	0.00	43.05	0.1	22,130	0.00%
2022/09/19	3	42.95	2	42.95	42.75	1	22,164	0.00%
2022/09/16	8.1	42.73	1	42.75	42.80	7.1	22,159	0.03%
2022/09/15	16	43.23	0	0.00	43.10	16	22,064	0.07%
2022/09/14	10.9	42.77	4	42.91	42.85	6.9	22,111	0.03%
2022/09/13	8.2	43.77	17	43.99	43.65	-8.8	22,175	-0.04%
2022/09/12	0.4	44.04	25	43.71	44.05	-24.7	22,134	-0.11%
2022/09/08	36.5	43.22	3	43.15	43.15	33.5	22,224	0.15%
2022/09/07	5.5	43.50	201	43.32	43.15	-195.5	22,064	-0.89%	大賣/鉅額交易
2022/09/06	1	44.20	5	44.50	44.25	-4	21,669	-0.02%
2022/09/05	4.3	43.99	0	0.00	44.05	4.3	21,726	0.02%
2022/09/02	28.1	44.13	2	44.10	44.05	26.1	21,799	0.12%
2022/09/01	64.2	44.29	62	44.55	44.55	2.2	21,565	0.01%
2022/08/31	5	44.36	12	44.74	44.55	-7	21,355	-0.03%
2022/08/30	62.9	44.54	7.5	44.67	44.45	55.4	21,176	0.26%
2022/08/29	23.2	45.67	0	0.00	45.60	23.2	20,453	0.11%
2022/08/26	4.1	46.78	0	0.00	46.75	4.1	20,276	0.02%
2022/08/25	0	0.00	9	46.60	46.55	-9	20,411	-0.04%
2022/08/24	10.2	46.25	6	46.25	46.35	4.2	20,674	0.02%
2022/08/23	0.2	46.48	0	0.00	46.35	0.2	21,202	0.00%
2022/08/22	154	47.02	0	0.00	46.85	154	21,431	0.72%	大買/鉅額交易
2022/08/19	150.5	47.28	1	47.40	47.50	149.5	21,698	0.69%	大買/鉅額交易
2022/08/18	1	47.10	0	0.00	47.25	1	22,138	0.00%
2022/08/17	25	47.19	0	0.00	47.45	25	22,675	0.11%
2022/08/16	0	0.00	5	47.15	47.10	-5	22,832	-0.02%
2022/08/15	0.2	47.40	0	0.00	47.30	0.2	22,986	0.00%
2022/08/12	0.2	47.40	0	0.00	47.25	0.2	23,091	0.00%
2022/08/11	3.6	46.88	36.1	47.02	47.20	-32.4	23,318	-0.14%
2022/08/10	14	46.15	0	0.00	46.40	14	23,541	0.06%
2022/08/09	22.4	46.20	0	0.00	46.10	22.4	23,832	0.09%
2022/08/08	3.2	46.00	35	45.87	46.15	-31.8	24,081	-0.13%
2022/08/05	18.1	45.55	29	45.41	45.75	-10.9	24,454	-0.04%
2022/08/04	19	44.97	6	44.95	44.85	13	24,900	0.05%
2022/08/03	23	44.89	3	44.80	44.95	20	25,328	0.08%
2022/08/02	6.3	44.85	10	44.65	44.85	-3.7	25,763	-0.01%
2022/08/01	0.1	45.50	0	0.00	45.45	0.1	25,797	0.00%
2022/07/29	22	45.61	15	45.85	45.50	7	25,923	0.03%
2022/07/28	1.1	45.65	0	0.00	45.80	1.1	26,137	0.00%
2022/07/27	1	45.00	0	0.00	45.25	1	26,025	0.00%
2022/07/26	31	45.59	0	45.55	45.60	31	25,939	0.12%
2022/07/25	3	45.25	106	45.43	45.55	-103	25,920	-0.40%	大賣/鉅額交易
2022/07/21	5	44.80	0	0.00	45.05	5	25,997	0.02%
2022/07/20	126.2	45.13	106	45.75	44.90	20.2	25,840	0.08%	大買/大賣/
2022/07/19	0.1	45.20	0	0.00	44.95	0.1	25,852	0.00%
2022/07/18	37.1	45.14	6	45.15	45.20	31.1	25,908	0.12%
2022/07/15	7	44.36	0	0.00	44.15	7	25,818	0.03%
2022/07/14	10.1	45.06	0	0.00	45.00	10.1	25,713	0.04%
2022/07/13	3	45.15	21	45.41	45.50	-18	25,681	-0.07%
2022/07/12	20	44.04	4	44.09	43.80	16	25,547	0.06%
2022/07/11	39.2	45.11	8	45.04	45.05	31.2	25,405	0.12%
2022/07/08	14.4	45.19	0	0.00	44.80	14.4	25,391	0.06%
2022/07/07	4.3	44.95	16	45.24	45.05	-11.8	25,204	-0.05%
2022/07/06	57.1	45.27	1	44.95	44.95	56.1	24,767	0.23%
2022/07/05	70.6	46.25	99	46.81	46.75	-28.5	24,464	-0.12%
2022/07/04	40.3	45.29	10	45.50	45.50	30.3	24,130	0.13%
2022/07/01	11.1	50.32	162	50.06	49.70	-151	23,435	-0.64%	大賣/鉅額交易
2022/06/30	15.3	51.45	1	51.30	50.90	14.3	22,938	0.06%
2022/06/29	20.6	52.74	0	0.00	52.80	20.6	22,573	0.09%
2022/06/28	25	53.62	16	53.79	53.80	9	22,282	0.04%
2022/06/27	40	53.69	51	53.99	53.50	-11	22,246	-0.05%
2022/06/24	15	53.40	21	53.70	53.40	-6	22,146	-0.03%
2022/06/23	1	52.99	1	52.70	53.00	0	22,070	0.00%
2022/06/22	91.1	53.61	3	53.77	53.00	88.1	21,859	0.40%
2022/06/21	1	54.40	367	54.10	54.20	-366	21,818	-1.68%	大賣/鉅額交易
2022/06/20	94.5	52.97	1	53.00	51.80	93.5	21,646	0.43%
2022/06/17	19.1	52.99	1	53.10	53.00	18.1	21,328	0.08%
2022/06/16	5	54.00	0	0.00	53.70	5	21,114	0.02%
2022/06/15	0.5	53.71	0.1	53.70	53.60	0.4	21,307	0.00%
2022/06/14	0.1	53.70	1	53.40	53.40	-1	21,655	0.00%
2022/06/13	26.4	53.58	30	53.63	53.80	-3.6	21,737	-0.02%
2022/06/10	0.2	54.60	14	54.60	54.80	-13.9	21,637	-0.06%
2022/06/09	4	54.90	7.1	54.79	54.80	-3	21,695	-0.01%
2022/06/08	2	54.80	29	54.92	54.80	-27	21,644	-0.12%
2022/06/07	0.1	54.80	4	54.90	54.80	-4	21,762	-0.02%
2022/06/06	20.1	54.53	1	54.70	54.80	19.1	21,784	0.09%
2022/06/02	43.8	54.39	1	54.60	54.50	42.8	22,417	0.19%
2022/06/01	33.3	54.75	112	54.95	54.70	-78.7	22,979	-0.34%	大賣/
2022/05/31	124.2	54.38	119	54.09	55.70	5.2	22,896	0.02%	大買/大賣/
2022/05/30	115.3	53.31	110	53.78	54.00	5.3	22,429	0.02%	大買/大賣/
2022/05/27	87.1	52.77	13	52.18	52.60	74.1	22,288	0.33%
2022/05/26	27	51.95	2.2	52.18	51.50	24.8	22,215	0.11%
2022/05/25	21	51.10	18	51.33	51.40	3	22,592	0.01%
2022/05/24	7.2	52.24	1	52.80	52.00	6.2	22,536	0.03%
2022/05/23	16	52.28	6	52.60	52.30	10	22,330	0.04%
2022/05/20	0	0.00	7	53.17	52.90	-7	22,422	-0.03%
2022/05/19	8.2	52.73	2	52.80	52.70	6.2	22,386	0.03%
2022/05/18	13	54.14	4	54.20	54.10	9	22,267	0.04%
2022/05/17	7.1	52.65	0	0.00	52.60	7.1	22,037	0.03%
2022/05/16	15.2	53.55	21	53.09	53.20	-5.8	21,829	-0.03%
2022/05/13	5.1	54.36	12	54.55	54.30	-6.9	21,687	-0.03%
2022/05/12	114.1	54.53	53	55.09	54.10	61.1	21,631	0.28%	大買/
2022/05/11	17.5	56.60	59	56.21	56.20	-41.5	21,071	-0.20%
2022/05/10	59.3	57.97	1	58.00	58.00	58.3	20,754	0.28%
2022/05/09	33.4	59.06	275.3	58.79	58.70	-241.9	20,458	-1.18%	大賣/鉅額交易
2022/05/06	57.1	61.09	1	61.30	61.20	56.1	20,385	0.27%
2022/05/05	15.2	62.55	403	62.50	62.30	-387.8	20,764	-1.87%	大賣/鉅額交易
2022/05/04	1	62.50	0	0.00	62.90	1	20,627	0.00%
2022/05/03	6	62.10	8	62.38	62.30	-2	21,465	-0.01%
2022/04/29	3	62.53	1.1	62.50	62.50	1.9	21,850	0.01%
2022/04/28	1	61.50	16	61.53	62.10	-15	22,381	-0.07%
2022/04/27	27	62.78	12.1	62.37	62.00	14.9	22,558	0.07%
2022/04/26	11.1	63.80	1	64.00	64.00	10.1	22,855	0.04%
2022/04/25	0	0.00	4.5	63.51	63.80	-4.5	23,163	-0.02%
2022/04/22	15	63.63	0	0.00	64.20	15	23,431	0.06%
2022/04/21	5	63.30	1	63.20	63.90	4	24,414	0.02%
2022/04/20	10	63.15	7.2	63.32	63.90	2.9	25,839	0.01%
2022/04/18	88.1	63.20	2	63.00	62.80	86.1	27,777	0.31%
2022/04/15	24.1	64.00	31	64.20	64.00	-6.9	27,751	-0.03%
2022/04/14	1	65.00	20	64.89	64.70	-19	27,884	-0.07%
2022/04/13	0	0.00	20	65.30	65.40	-20	27,974	-0.07%
2022/04/12	2	64.50	0	0.00	64.90	2	27,981	0.01%
2022/04/11	6.3	65.00	3	65.37	64.80	3.3	28,013	0.01%
2022/04/08	0	0.00	3	64.93	65.00	-3	28,067	-0.01%
2022/04/07	19	65.07	13	65.15	64.80	6	28,116	0.02%
2022/04/06	4.1	64.85	0.1	64.90	65.50	4	28,488	0.01%
2022/04/01	1.2	64.70	12	64.95	65.00	-10.9	28,650	-0.04%
2022/03/31	0.4	64.52	24.2	64.51	64.50	-23.9	28,580	-0.08%
2022/03/30	0	0.00	63	64.40	64.40	-63	28,688	-0.22%
2022/03/29	0.1	63.60	4	63.70	63.80	-4	28,632	-0.01%
2022/03/28	57	63.02	1	62.90	63.30	56	28,632	0.20%
2022/03/24	75	64.00	0	0.00	64.30	75	28,745	0.26%
2022/03/23	4	64.75	160.1	64.86	64.80	-156.1	28,715	-0.54%	大賣/鉅額交易
2022/03/22	4	63.35	1	63.40	63.60	3	28,460	0.01%
2022/03/21	6	63.47	1	63.40	63.60	5	28,562	0.02%
2022/03/18	20	63.63	12	63.41	63.30	8	28,550	0.03%
2022/03/17	2	63.10	29.5	63.00	63.10	-27.5	28,392	-0.10%
2022/03/16	11	61.80	12	61.74	62.00	-1	28,028	0.00%
2022/03/15	3	61.10	0.1	61.20	61.30	2.9	27,888	0.01%
2022/03/14	2	60.90	20.1	60.90	61.20	-18.1	27,942	-0.06%
2022/03/11	17	60.40	0.1	60.40	60.30	16.9	28,019	0.06%
2022/03/10	12.1	60.34	34.1	60.19	60.30	-22	28,069	-0.08%
2022/03/09	7.1	59.06	6	58.93	59.00	1.1	27,951	0.00%
2022/03/08	8.8	58.26	8.1	58.54	58.50	0.7	27,980	0.00%
2022/03/07	61.8	59.16	37	59.39	59.40	24.8	27,493	0.09%
2022/03/04	12.1	61.31	10	61.27	61.20	2.1	27,369	0.01%
2022/03/03	2	62.40	4.1	62.10	62.10	-2.1	27,473	-0.01%
2022/03/02	104	62.00	4	62.08	62.00	100	28,000	0.36%	大買/
2022/03/01	9.1	62.05	6.1	62.05	62.60	3	28,021	0.01%
2022/02/25	18.5	62.58	1.3	61.97	62.30	17.2	27,836	0.06%
2022/02/24	5	63.06	10	63.05	63.00	-5	27,194	-0.02%
2022/02/23	6	63.62	0.1	63.90	63.70	5.9	26,972	0.02%
2022/02/22	64.1	63.37	5	63.54	63.70	59.1	27,302	0.22%
2022/02/21	3	64.43	6	64.60	64.60	-3	27,870	-0.01%
2022/02/18	52.1	64.12	0	0.00	64.60	52.1	28,908	0.18%
2022/02/17	15	64.67	61	64.67	64.70	-46	28,921	-0.16%
2022/02/16	100	64.70	31	64.31	64.80	69	29,058	0.24%
2022/02/15	4	64.48	3.1	64.50	64.30	0.9	29,080	0.00%
2022/02/14	59	63.98	3	64.10	64.20	56	28,997	0.19%
2022/02/11	1	65.20	15	65.70	65.60	-14	28,556	-0.05%
2022/02/10	24	65.39	1	65.30	65.80	23	28,542	0.08%
2022/02/09	2.1	66.04	1.9	66.00	66.00	0.2	28,438	0.00%
2022/02/08	0	65.60	54	66.29	66.00	-54	28,310	-0.19%
2022/02/07	11	64.85	8	65.36	65.70	3	28,037	0.01%
2022/01/26	1	63.40	2.1	63.35	63.30	-1.1	27,436	0.00%
2022/01/25	30	63.01	4.2	62.95	63.00	25.8	27,281	0.09%
2022/01/24	67	63.84	77	64.20	64.30	-10	26,533	-0.04%
2022/01/21	54.2	64.78	12	64.68	64.40	42.2	26,308	0.16%
2022/01/20	160	65.55	7	65.36	65.80	153	25,817	0.59%	大買/鉅額交易
2022/01/19	125.4	66.09	3	66.10	66.10	122.4	25,418	0.48%	大買/鉅額交易
2022/01/18	23	66.55	12.2	66.66	66.90	10.9	25,119	0.04%
2022/01/17	36.1	66.64	1	66.70	66.50	35.1	24,722	0.14%
2022/01/14	12.2	67.55	132	66.95	67.70	-119.8	24,258	-0.49%	大賣/鉅額交易
2022/01/13	283	65.91	104.5	66.39	67.40	178.5	23,316	0.77%	大買/大賣/鉅額交易
2022/01/12	26	64.46	14.3	64.55	64.70	11.7	21,953	0.05%
2022/01/11	31.1	64.30	177	64.08	64.50	-145.9	21,511	-0.68%	大賣/鉅額交易
2022/01/10	0.3	62.20	5	62.12	62.10	-4.7	20,409	-0.02%
2022/01/07	45	62.00	2	62.30	62.00	43	20,966	0.21%
2022/01/06	7	61.94	1	62.00	62.00	6	20,926	0.03%
2022/01/05	117	61.60	20	61.87	61.90	97	21,025	0.46%	大買/
2022/01/04	13	61.88	1	61.80	62.00	12	21,301	0.06%
2022/01/03	4	62.05	9	62.07	61.60	-5	21,247	-0.02%
2021/12/30	71	62.58	2.3	62.59	62.50	68.7	21,312	0.32%
2021/12/29	13	63.12	199	62.84	63.00	-186	21,562	-0.86%	大賣/鉅額交易
2021/12/28	6.1	62.28	174.8	61.76	62.30	-168.6	21,270	-0.79%	大賣/鉅額交易
2021/12/27	0.1	61.20	5.1	61.30	61.30	-5	21,022	-0.02%
2021/12/24	22.3	61.19	22.1	60.98	61.10	0.2	21,269	0.00%
2021/12/23	4	60.28	0.2	60.50	60.50	3.8	21,191	0.02%
2021/12/22	0.1	60.30	4	60.30	60.30	-3.9	21,569	-0.02%
2021/12/21	2	60.25	0	0.00	60.30	2	21,880	0.01%
2021/12/20	12	60.08	0	0.00	59.90	12	22,127	0.05%
2021/12/17	9	60.32	2	60.40	60.50	7	22,128	0.03%
2021/12/16	5	60.20	55	60.20	60.30	-50	22,181	-0.23%
2021/12/15	5	59.86	53.6	60.08	59.80	-48.6	23,144	-0.21%
2021/12/14	98.2	60.21	0	0.00	60.20	98.2	23,418	0.42%
2021/12/13	1.1	61.26	7.2	61.07	60.70	-6.1	23,489	-0.03%
2021/12/10	1	60.50	4	60.58	60.50	-3	23,478	-0.01%
2021/12/09	19.1	60.66	31.6	60.51	60.70	-12.5	23,745	-0.05%
2021/12/08	6	60.88	12.2	60.63	60.70	-6.2	24,282	-0.03%
2021/12/07	143	60.28	5.4	60.41	60.70	137.6	24,250	0.57%	大買/鉅額交易
2021/12/06	4.1	59.86	0	60.10	60.00	4.1	24,185	0.02%
2021/12/03	202.2	60.00	25	59.98	59.90	177.2	24,450	0.72%	大買/鉅額交易
2021/12/02	11	59.43	0	0.00	59.50	11	24,487	0.04%
2021/12/01	3	59.80	1	59.60	59.90	2	24,530	0.01%
2021/11/30	90	59.71	8.1	59.46	60.00	81.9	24,737	0.33%
2021/11/29	12	59.45	16	59.62	59.30	-4	24,589	-0.02%
2021/11/26	80.1	60.32	3.3	60.32	60.20	76.7	24,564	0.31%
2021/11/25	88	61.19	5	61.18	61.60	83	24,616	0.34%
2021/11/24	51	61.23	29	61.49	61.10	22	25,499	0.09%
2021/11/23	155	60.99	8	60.90	60.80	147	26,165	0.56%	大買/鉅額交易
2021/11/22	3	61.10	97	61.11	61.10	-94	26,300	-0.36%
2021/11/19	15	61.93	308.1	61.91	61.80	-293.1	26,148	-1.12%	大賣/鉅額交易
2021/11/18	48.4	62.74	27.5	62.45	63.00	21	26,009	0.08%
2021/11/17	125.2	61.77	49	61.08	62.20	76.2	25,582	0.30%	大買/
2021/11/16	101	59.60	3	59.63	60.00	98	24,753	0.40%	大買/
2021/11/15	7.1	60.02	114	59.88	59.70	-106.9	25,028	-0.43%	大賣/鉅額交易
2021/11/12	370	58.89	69.3	58.95	58.90	300.7	25,037	1.20%	大買/鉅額交易
2021/11/11	0	0.00	7.1	58.38	58.60	-7.1	25,109	-0.03%
2021/11/09	0	0.00	1	58.50	58.50	-1	25,888	0.00%
2021/11/08	0.1	58.55	9	58.50	58.70	-8.9	26,117	-0.03%
2021/11/05	0.1	58.10	1.1	58.48	58.50	-1	26,758	0.00%
2021/11/04	11.1	58.13	35	58.20	57.90	-24	26,864	-0.09%
2021/11/03	1.1	57.42	1	57.40	57.60	0.1	27,081	0.00%
2021/11/02	34.1	57.50	1	57.50	57.40	33.1	27,239	0.12%
2021/11/01	54.1	57.89	2	57.80	57.60	52.1	27,260	0.19%
2021/10/29	18	57.87	2.4	57.93	58.10	15.6	27,334	0.06%
2021/10/28	9.1	58.11	0	0.00	58.10	9.1	27,308	0.03%
2021/10/27	6	58.45	2	58.60	58.70	4	27,635	0.01%
2021/10/26	0.2	58.90	42	58.96	59.10	-41.9	27,866	-0.15%
2021/10/25	4.1	58.40	0.8	58.40	58.40	3.3	28,078	0.01%
2021/10/22	6	58.30	3	58.20	58.30	3	29,110	0.01%
2021/10/21	7	58.53	16	58.70	58.70	-9	29,638	-0.03%
2021/10/20	10.1	58.15	0	0.00	58.30	10.1	30,673	0.03%
2021/10/19	3.3	59.04	20.5	58.75	58.40	-17.2	31,486	-0.05%
2021/10/18	25.1	58.84	23.1	58.92	58.70	2	32,501	0.01%
2021/10/15	10.1	58.20	156	57.99	58.30	-145.9	32,787	-0.45%	大賣/鉅額交易
2021/10/14	0.6	56.58	4	56.78	56.60	-3.4	33,317	-0.01%
2021/10/13	0.1	56.30	4	56.20	56.20	-3.9	33,994	-0.01%
2021/10/12	64.1	55.86	0	0.00	56.40	64.1	34,767	0.18%
2021/10/08	5	57.00	5	57.20	57.10	0	35,161	0.00%
2021/10/07	45.6	57.15	32	57.44	57.10	13.6	35,822	0.04%
2021/10/06	56.1	56.72	1	56.60	57.10	55.1	36,388	0.15%
2021/10/05	10	56.04	57	56.04	56.40	-47	37,311	-0.13%
2021/10/04	5	56.60	19	56.61	56.60	-14	37,369	-0.04%
2021/10/01	58.2	56.89	0	0.00	56.90	58.2	37,567	0.15%
2021/09/30	4	57.78	3	57.80	57.90	1	37,394	0.00%
2021/09/29	53.2	57.75	13.1	57.98	58.00	40.1	37,382	0.11%
2021/09/28	11.1	59.00	1	58.90	59.00	10	37,072	0.03%
2021/09/27	1.1	58.49	2.1	58.69	58.70	-1	36,833	0.00%
2021/09/24	3.1	58.19	55	58.17	57.80	-51.9	36,647	-0.14%
2021/09/23	2.5	57.42	1	57.30	57.50	1.5	36,726	0.00%
2021/09/22	108.2	56.59	39	56.86	56.80	69.2	36,863	0.19%	大買/
2021/09/17	106.1	59.20	21	59.24	58.90	85.1	35,916	0.24%	大買/
2021/09/16	4	59.88	0.4	59.50	59.70	3.6	35,754	0.01%
2021/09/15	41	59.56	1	59.70	59.50	40	35,725	0.11%
2021/09/14	7.1	60.27	20	59.91	59.80	-12.9	36,050	-0.04%
2021/09/13	26.2	59.77	109.2	59.71	59.90	-83.1	35,934	-0.23%	大賣/
2021/09/10	6.2	59.16	7	59.21	59.20	-0.8	36,179	0.00%
2021/09/09	0	58.20	13	58.45	58.70	-13	36,410	-0.04%
2021/09/08	109	58.68	4	58.70	58.50	105	36,458	0.29%	大買/鉅額交易
2021/09/07	0	0.00	76	59.06	59.20	-76	36,413	-0.21%
2021/09/06	1	59.00	9	59.50	59.20	-8	36,440	-0.02%
2021/09/03	20.1	59.52	38	59.49	59.60	-17.9	36,509	-0.05%
2021/09/02	30	58.69	18.1	58.64	58.70	11.9	36,261	0.03%
2021/09/01	5.5	59.28	42	59.32	59.20	-36.6	36,128	-0.10%
2021/08/31	77	59.00	47	59.38	59.60	30	35,983	0.08%
2021/08/30	26.5	58.84	183.1	58.99	59.50	-156.6	35,573	-0.44%	大賣/鉅額交易
2021/08/27	117	57.45	136	56.94	57.70	-19	34,791	-0.05%	大買/大賣/
2021/08/26	18.3	55.89	0	0.00	56.00	18.3	34,212	0.05%
2021/08/25	1.5	55.57	1	55.80	56.00	0.5	34,213	0.00%
2021/08/24	8.4	55.68	3	55.33	55.80	5.4	34,194	0.02%
2021/08/23	1	55.10	57	54.96	55.10	-56	34,292	-0.16%
2021/08/20	6.5	53.49	89	53.53	53.70	-82.5	34,591	-0.24%
2021/08/19	23	53.80	11	53.75	53.80	12	35,416	0.03%
2021/08/18	3	54.17	2	54.25	54.40	1	35,187	0.00%
2021/08/17	80	54.53	10	54.60	54.70	70	35,285	0.20%
2021/08/16	14	54.04	117	54.11	54.30	-103	35,474	-0.29%	大賣/鉅額交易
2021/08/13	147.5	55.08	2	55.30	55.00	145.5	36,182	0.40%	大買/鉅額交易
2021/08/12	10	56.05	12	56.08	56.00	-2	36,421	-0.01%
2021/08/11	24	55.90	171	55.74	56.00	-147	37,296	-0.39%	大賣/鉅額交易
2021/08/10	23.1	55.07	10	55.10	54.90	13.1	37,950	0.03%
2021/08/09	21	55.21	14.2	55.20	55.20	6.8	38,888	0.02%
2021/08/06	12	55.07	5	55.24	55.10	7	39,246	0.02%
2021/08/05	3	55.20	0	0.00	55.20	3	40,324	0.01%
2021/08/04	38	55.30	4	55.25	55.20	34	42,419	0.08%
2021/08/03	0	0.00	17	55.10	55.40	-17	44,489	-0.04%
2021/08/02	17.5	54.72	4	55.43	55.80	13.5	45,914	0.03%
2021/07/30	14.2	54.31	1.4	54.30	54.30	12.9	46,113	0.03%
2021/07/29	126	54.38	15	54.45	54.80	111	46,829	0.24%	大買/鉅額交易
2021/07/28	78.5	53.72	5	53.96	53.80	73.5	47,764	0.15%
2021/07/27	18.2	55.20	8	55.45	55.00	10.2	47,571	0.02%
2021/07/26	90.7	57.53	190	58.19	56.20	-99.3	48,078	-0.21%	大賣/
2021/07/23	5.5	60.13	106.5	60.18	60.30	-101	47,224	-0.21%	大賣/鉅額交易
2021/07/22	5.7	59.25	201.1	59.95	60.10	-195.4	46,760	-0.42%	大賣/鉅額交易
2021/07/21	111.1	58.45	38	58.27	58.30	73	46,106	0.16%	大買/
2021/07/20	88	58.36	30.5	58.07	57.90	57.5	46,010	0.13%
2021/07/19	18	59.63	35	59.65	59.70	-17	45,057	-0.04%
2021/07/16	29.2	59.05	175.5	59.40	59.80	-146.3	44,842	-0.33%	大賣/鉅額交易
2021/07/15	11.4	58.09	111.2	57.94	58.10	-99.8	44,376	-0.22%	大賣/
2021/07/14	25.3	57.00	107.2	56.91	57.00	-81.9	44,314	-0.18%	大賣/
2021/07/13	53	56.30	62	56.72	56.10	-9	44,523	-0.02%
2021/07/12	64.1	56.27	270.1	56.06	55.70	-206	44,050	-0.47%	大賣/鉅額交易
2021/07/09	10	53.87	2.6	53.91	53.80	7.4	43,356	0.02%
2021/07/08	22	54.50	9	54.68	54.40	13	43,206	0.03%
2021/07/07	3.3	53.75	0	0.00	54.00	3.3	43,295	0.01%
2021/07/06	14	54.27	18.1	54.29	54.10	-4	43,898	-0.01%
2021/07/05	7	54.21	5.3	54.27	54.20	1.7	44,023	0.00%
2021/07/02	10	54.20	0	0.00	53.90	10	44,053	0.02%
2021/07/01	4.1	54.12	9	54.03	53.90	-4.9	44,129	-0.01%
2021/06/30	6	53.93	8	54.04	53.90	-2	44,225	0.00%
2021/06/29	9	53.58	0.7	53.70	53.70	8.3	44,258	0.02%
2021/06/28	1	54.20	10.3	54.39	54.30	-9.3	44,316	-0.02%
2021/06/25	8	54.18	76.2	54.36	54.30	-68.2	44,617	-0.15%
2021/06/24	3.3	53.61	26.6	53.80	53.80	-23.3	44,881	-0.05%
2021/06/23	6.1	53.99	15	53.63	54.10	-8.9	45,398	-0.02%
2021/06/22	40.1	52.57	7	52.79	52.60	33.1	45,248	0.07%
2021/06/21	36	51.99	33	52.08	52.00	3	45,507	0.01%
2021/06/18	4	53.45	21	53.65	53.60	-17	45,701	-0.04%
2021/06/17	11	53.67	11	54.10	54.00	0	45,680	0.00%
2021/06/16	2	54.00	10	54.17	54.30	-8	46,507	-0.02%
2021/06/15	0	0.00	5	54.50	54.30	-5	46,545	-0.01%
2021/06/11	6	54.70	26	54.77	54.50	-20	46,897	-0.04%
2021/06/10	2	54.30	7	54.59	54.70	-5	46,959	-0.01%
2021/06/09	7	54.06	103.1	54.16	54.30	-96.1	47,718	-0.20%	大賣/
2021/06/08	6	54.63	0	0.00	54.80	6	48,075	0.01%
2021/06/07	10.1	54.16	37	54.74	54.70	-27	49,977	-0.05%
2021/06/04	155	55.10	17	54.91	55.00	138	50,528	0.27%	大買/鉅額交易
2021/06/03	24	55.80	24.7	56.20	55.80	-0.7	51,515	0.00%
2021/06/02	56	55.97	2.2	55.86	56.30	53.8	51,779	0.10%
2021/06/01	4	55.93	74	55.87	55.80	-70	51,618	-0.14%
2021/05/31	16	56.00	11	55.79	55.90	5	51,771	0.01%
2021/05/28	0.1	55.30	180	55.35	55.50	-179.9	51,748	-0.35%	大賣/鉅額交易
2021/05/27	25	53.57	13	54.05	54.40	12	51,388	0.02%
2021/05/26	17	54.07	17	54.23	54.40	0	51,390	0.00%
2021/05/25	38	54.13	9	54.19	54.30	29	52,113	0.06%
2021/05/24	8	53.45	3	53.73	53.90	5	52,112	0.01%
2021/05/21	238	54.14	117.5	54.88	54.20	120.5	52,164	0.23%	大買/大賣/鉅額交易
2021/05/20	114	53.53	126	54.40	53.30	-12	51,138	-0.02%	大買/大賣/
2021/05/19	135.1	54.38	32.3	53.90	54.30	102.8	50,805	0.20%	大買/鉅額交易
2021/05/18	142.2	52.72	128.1	52.99	53.50	14.1	50,042	0.03%	大買/大賣/
2021/05/17	58.1	49.36	13	49.11	48.65	45.1	49,415	0.09%
2021/05/14	62	51.68	13	51.91	51.50	49	48,429	0.10%
2021/05/13	54.3	51.35	47.1	51.96	51.10	7.3	47,837	0.02%
2021/05/12	117.4	52.76	101.3	53.52	52.30	16.1	46,707	0.03%	大買/大賣/
2021/05/11	423.7	57.64	181	57.64	56.60	242.7	44,799	0.54%	大買/大賣/鉅額交易
2021/05/10	231.2	57.85	264	57.67	58.20	-32.9	42,722	-0.08%	大買/大賣/
2021/05/07	4	55.03	34	55.10	55.10	-30	41,585	-0.07%
2021/05/06	44	54.42	82	54.52	54.40	-38	41,421	-0.09%
2021/05/05	76.5	53.43	82.2	53.58	53.60	-5.7	40,596	-0.01%
2021/05/04	53.4	52.27	62.6	51.53	51.70	-9.2	39,590	-0.02%
2021/05/03	54	53.12	50	53.38	52.60	4	38,914	0.01%
2021/04/29	8	52.55	18.5	52.52	52.30	-10.5	38,083	-0.03%
2021/04/28	13	53.50	12	52.99	53.00	1	37,858	0.00%
2021/04/27	15	52.80	99.5	52.30	52.90	-84.5	37,854	-0.22%
2021/04/26	53.3	51.93	35.7	52.00	52.10	17.6	37,332	0.05%
2021/04/23	21	50.70	9.4	50.59	50.90	11.6	37,028	0.03%
2021/04/22	15	51.11	55.9	51.27	50.70	-40.9	37,188	-0.11%
2021/04/21	45.6	50.77	62	50.64	50.90	-16.5	36,739	-0.04%
2021/04/20	34.3	50.98	52	51.17	51.40	-17.7	36,446	-0.05%
2021/04/19	178.2	51.33	117.4	51.74	51.60	60.8	36,139	0.17%	大買/大賣/
2021/04/16	14	49.48	5	49.50	49.85	9	35,728	0.03%
2021/04/15	26.6	49.53	38.6	49.42	49.80	-12	36,111	-0.03%
2021/04/14	32.3	48.54	15	48.63	48.55	17.3	35,836	0.05%
2021/04/13	53.1	49.35	67.1	49.45	49.00	-14	35,813	-0.04%
2021/04/12	39.1	48.67	61.3	48.58	48.80	-22.3	35,490	-0.06%
2021/04/09	53.2	47.26	2	47.25	47.25	51.2	34,922	0.15%
2021/04/08	19.1	47.65	25.2	47.59	47.65	-6.1	34,974	-0.02%
2021/04/07	21.7	47.70	3.1	47.91	48.00	18.6	35,423	0.05%
2021/04/06	7	47.93	0.1	47.95	48.00	6.9	35,289	0.02%
2021/04/01	4.3	48.00	17	47.95	47.95	-12.7	35,054	-0.04%
2021/03/31	12.1	48.11	15.1	48.02	47.95	-3.1	34,785	-0.01%
2021/03/30	26	47.65	12.4	47.68	48.00	13.6	34,421	0.04%
2021/03/29	16	47.93	11	47.96	48.00	5	34,025	0.01%
2021/03/26	6.3	47.49	209.4	47.39	47.60	-203.1	33,554	-0.61%	大賣/鉅額交易
2021/03/25	33	46.67	21	46.75	46.85	12	32,936	0.04%
2021/03/24	9.1	46.40	61.2	46.60	46.50	-52.1	32,734	-0.16%
2021/03/23	27.1	46.75	88.1	46.66	46.80	-61	32,299	-0.19%
2021/03/22	24	45.04	83	44.95	45.60	-59	31,355	-0.19%
2021/03/19	155.2	44.90	16.4	44.77	44.60	138.8	31,210	0.44%	大買/鉅額交易
2021/03/18	15	45.84	0	0.00	45.45	15	30,492	0.05%
2021/03/17	13	45.87	5.3	46.01	45.80	7.7	30,786	0.03%
2021/03/16	7	46.33	7.5	46.35	46.45	-0.5	30,652	0.00%
2021/03/15	25.1	46.69	44.4	46.57	46.70	-19.3	30,476	-0.06%
2021/03/12	9	45.68	45.1	45.88	45.90	-36.1	29,745	-0.12%
2021/03/11	39	46.26	394.6	46.26	45.75	-355.6	29,369	-1.21%	大賣/鉅額交易
2021/03/10	119	44.50	26	44.48	44.55	93	27,637	0.34%	大買/
2021/03/09	9.3	44.24	409	43.91	44.30	-399.7	27,111	-1.47%	大賣/鉅額交易
2021/03/08	157	42.89	165	43.08	42.90	-8	26,040	-0.03%	大買/大賣/
2021/03/05	12	42.27	20	42.55	42.55	-8	25,732	-0.03%
2021/03/04	19	42.17	1	42.00	42.35	18	26,329	0.07%
2021/03/03	5	42.62	16.1	42.53	42.55	-11.1	26,140	-0.04%
2021/03/02	219	42.53	0.1	42.50	41.90	219	25,848	0.85%	大買/鉅額交易
2021/02/26	115	42.62	13	42.08	41.95	102	25,574	0.40%	大買/鉅額交易
2021/02/25	125	42.95	233.1	43.38	43.60	-108.1	24,484	-0.44%	大買/大賣/鉅額交易
2021/02/24	61.1	42.69	105.1	42.74	42.65	-44.1	23,685	-0.19%	大賣/
2021/02/23	34	42.34	122.1	42.71	42.70	-88.1	23,411	-0.38%	大賣/
2021/02/22	6	42.03	40	42.03	42.05	-34	23,044	-0.15%
2021/02/19	2	41.65	6	41.69	41.85	-4	23,212	-0.02%
2021/02/18	85	42.34	70	42.19	42.20	15	23,510	0.06%
2021/02/17	33	41.69	96	41.59	41.95	-63	23,256	-0.27%
2021/02/05	8	40.56	1	40.60	40.60	7	22,569	0.03%
2021/02/04	25	40.50	7	40.51	40.70	18	22,690	0.08%
2021/02/03	2	40.38	1	40.30	40.30	1	23,248	0.00%
2021/02/02	51	40.06	9	40.36	40.30	42	23,781	0.18%
2021/02/01	3	39.90	19	39.97	39.90	-16	23,619	-0.07%
2021/01/29	31	40.04	7	39.90	39.90	24	23,454	0.10%
2021/01/28	4	40.14	5	40.05	40.10	-1	23,051	0.00%
2021/01/27	5.1	40.50	2	40.65	40.50	3.1	22,758	0.01%
2021/01/26	377.1	40.55	13	40.64	40.50	364.1	22,636	1.61%	大買/鉅額交易
2021/01/25	9.1	40.94	5	40.75	41.00	4.1	22,281	0.02%
2021/01/22	24	40.61	1	40.70	40.55	23	22,278	0.10%
2021/01/21	5	40.71	15.1	40.86	40.65	-10.1	22,163	-0.05%
2021/01/20	15.1	40.93	18.1	41.00	40.65	-3	22,023	-0.01%
2021/01/19	0	0.00	3	41.42	41.35	-3	21,456	-0.01%
2021/01/18	18	41.33	104.4	41.23	41.20	-86.4	21,418	-0.40%	大賣/
2021/01/15	32.1	41.97	50	42.00	41.80	-18	21,144	-0.08%
2021/01/14	14	42.35	19.1	42.30	42.50	-5.1	20,941	-0.02%
2021/01/13	102	42.35	65	42.36	42.40	37	20,773	0.18%	大買/
2021/01/12	148	42.29	29	42.73	42.30	119	20,539	0.58%	大買/鉅額交易
2021/01/11	207	42.82	130	42.85	42.60	77	20,111	0.38%	大買/大賣/
2021/01/08	141	42.05	423	42.75	42.85	-282	19,630	-1.44%	大買/大賣/鉅額交易
2021/01/07	54	41.66	14	41.93	41.90	40	19,033	0.21%
2021/01/06	19.5	41.71	0	0.00	41.55	19.5	18,772	0.10%
2021/01/05	107	41.96	7	42.10	42.10	100	18,538	0.54%	大買/
2021/01/04	24	41.81	8	42.15	42.05	16	18,450	0.09%
2020/12/31	42	42.39	131.3	42.42	42.25	-89.3	18,361	-0.49%	大賣/
2020/12/30	103	42.05	171	42.07	42.20	-68	18,042	-0.38%	大買/大賣/
2020/12/29	0.8	41.20	15	41.32	41.35	-14.2	17,439	-0.08%
2020/12/28	4	41.24	10.4	41.15	41.30	-6.4	17,426	-0.04%
2020/12/25	12	41.10	0	0.00	41.15	12	17,445	0.07%
2020/12/24	2	41.10	0	0.00	41.00	2	17,480	0.01%
2020/12/23	0	0.00	1	41.00	40.95	-1	17,482	-0.01%
2020/12/22	0.6	41.21	6.4	41.30	41.05	-5.8	17,563	-0.03%
2020/12/21	0	0.00	31	41.10	41.55	-31	17,838	-0.17%
2020/12/18	10.1	41.19	0	0.00	41.20	10.1	17,909	0.06%
2020/12/17	1.1	41.34	1	41.20	41.35	0.1	17,886	0.00%
2020/12/16	101.3	41.25	5	41.31	41.55	96.3	18,034	0.53%	大買/
2020/12/15	10.6	40.99	6	41.39	41.10	4.6	18,107	0.03%
2020/12/14	7.2	41.81	9	41.73	41.80	-1.9	18,052	-0.01%
2020/12/11	55.5	41.90	113.4	41.91	41.95	-57.9	17,874	-0.32%	大賣/
2020/12/10	79.4	41.35	107	41.35	41.45	-27.6	17,252	-0.16%	大賣/
2020/12/09	1.1	40.70	62	40.95	41.00	-60.9	16,918	-0.36%
2020/12/08	7.8	40.50	13	40.72	40.95	-5.2	16,800	-0.03%
2020/12/07	119.2	40.76	18	40.80	40.95	101.2	16,625	0.61%	大買/鉅額交易
2020/12/04	17.3	40.36	26.2	40.70	40.75	-8.9	16,401	-0.05%
2020/12/03	39.2	40.41	10	40.35	40.30	29.2	16,082	0.18%
2020/12/02	11	40.55	10	40.50	40.50	1	15,847	0.01%
2020/12/01	110	40.55	7	40.57	40.70	103	15,754	0.65%	大買/鉅額交易
2020/11/30	37	40.85	20	41.03	40.40	17	15,706	0.11%
2020/11/27	5	41.34	1.7	41.38	41.35	3.3	15,118	0.02%
2020/11/26	3	41.37	27	41.45	41.50	-24	15,129	-0.16%
2020/11/25	0	0.00	11	41.69	41.45	-11	15,243	-0.07%
2020/11/24	3	41.60	48	41.59	41.50	-45	15,216	-0.30%
2020/11/23	27	41.62	122	41.66	41.70	-95	15,219	-0.62%	大賣/
2020/11/20	82.1	41.06	55	41.16	41.30	27.1	15,158	0.18%
2020/11/19	48	41.45	55.3	41.69	41.50	-7.3	15,078	-0.05%
2020/11/18	50	41.80	34	41.73	41.80	16	14,889	0.11%
2020/11/17	44.3	41.33	230	41.36	41.50	-185.7	14,523	-1.28%	大賣/鉅額交易
2020/11/16	2	40.78	7	40.86	40.95	-5	14,234	-0.04%
2020/11/13	4	40.48	1	40.45	40.55	3	14,240	0.02%
2020/11/12	23	40.62	29	40.73	40.55	-6	14,160	-0.04%
2020/11/11	34	40.83	79.2	40.96	41.25	-45.2	13,958	-0.32%
2020/11/10	10.7	39.83	67	40.26	40.40	-56.3	13,287	-0.42%
2020/11/09	16.1	39.50	121	39.65	39.60	-104.9	12,736	-0.82%	大賣/鉅額交易
2020/11/06	0.8	39.20	57	39.20	39.30	-56.2	12,766	-0.44%
2020/11/05	7	38.95	7	39.15	39.20	0	12,944	0.00%
2020/11/04	75	39.01	18	39.01	39.15	57	13,025	0.44%
2020/11/03	0	0.00	65	38.87	38.90	-65	12,916	-0.50%
2020/11/02	7	38.53	5	38.55	38.65	2	12,939	0.02%
2020/10/30	5	38.35	2	38.45	38.40	3	12,953	0.02%
2020/10/29	54	38.20	0	0.00	38.15	54	12,795	0.42%
2020/10/28	2	38.50	0	0.00	38.60	2	12,906	0.02%
2020/10/27	2	38.65	2	38.70	38.60	0	13,093	0.00%
2020/10/26	80	38.60	20	38.80	38.95	60	13,285	0.45%
2020/10/23	7	38.46	0	0.00	38.60	7	13,364	0.05%
2020/10/22	0.7	38.55	3	38.57	38.50	-2.3	13,557	-0.02%
2020/10/21	4	38.40	1	38.55	38.40	3	13,560	0.02%
2020/10/20	1.1	38.28	0	0.00	38.45	1.1	13,633	0.01%
2020/10/16	27	38.25	32	38.18	38.15	-5	13,761	-0.04%
2020/10/15	3	38.30	0	0.00	38.20	3	13,918	0.02%
2020/10/14	5	38.60	0	0.00	38.60	5	13,826	0.04%
2020/10/13	11	38.45	1	38.45	38.45	10	13,800	0.07%
2020/10/12	2	38.50	0	0.00	38.60	2	13,841	0.01%
2020/10/08	47	38.45	1	38.45	38.45	46	13,875	0.33%
2020/10/07	10	38.68	2	38.60	38.60	8	13,829	0.06%
2020/10/06	10	38.60	0	0.00	38.65	10	13,931	0.07%
2020/10/05	24	38.46	0.1	38.70	38.45	23.9	14,007	0.17%
2020/09/29	2	38.68	2	38.60	38.70	0	14,196	0.00%
2020/09/25	7.1	38.09	1	38.20	38.10	6.1	14,579	0.04%
2020/09/24	29	38.21	5	38.42	38.00	24	14,574	0.16%
2020/09/23	13	38.77	5	38.85	39.00	8	14,327	0.06%
2020/09/22	118	39.07	0	0.00	39.00	118	14,432	0.82%	大買/鉅額交易
2020/09/21	10	39.28	1	39.15	39.10	9	14,877	0.06%
2020/09/18	20	39.60	0	0.00	39.50	20	14,881	0.13%
2020/09/17	11	39.81	0	0.00	39.65	11	14,810	0.07%
2020/09/16	4	40.09	9	40.09	40.20	-5	14,831	-0.03%
2020/09/15	2	40.00	0	40.10	40.10	2	14,830	0.01%
2020/09/14	0	0.00	107	39.96	40.10	-107	14,989	-0.71%	大賣/鉅額交易
2020/09/11	4	39.78	14	39.83	39.90	-10	15,115	-0.07%
2020/09/10	1	39.40	2	39.65	39.75	-1	15,285	-0.01%
2020/09/09	7	39.21	1	39.20	39.45	6	15,487	0.04%
2020/09/08	7	39.41	1	39.40	39.55	6	15,642	0.04%
2020/09/07	29	39.41	8	39.39	39.35	21	15,853	0.13%
2020/09/04	12	39.44	0	0.00	39.45	12	16,308	0.07%
2020/09/03	2	39.73	13.1	39.79	39.85	-11.1	16,380	-0.07%
2020/09/02	8	39.58	0	0.00	39.55	8	16,465	0.05%
2020/09/01	5	39.85	0	0.00	39.85	5	16,564	0.03%
2020/08/28	45.3	40.03	0.4	40.00	39.95	45	16,722	0.27%
2020/08/26	3	40.23	4.1	40.37	40.55	-1.1	17,279	-0.01%
2020/08/25	3.3	40.31	34	40.45	40.50	-30.7	17,329	-0.18%
2020/08/24	0.5	39.95	0	0.00	39.90	0.5	17,594	0.00%
2020/08/21	121	39.92	0	0.00	39.85	121	17,819	0.68%	大買/鉅額交易
2020/08/20	22	39.87	3	39.80	39.80	19	17,855	0.11%
2020/08/19	19	40.85	33	40.90	40.55	-14	17,898	-0.08%
2020/08/18	4	40.51	0	0.00	40.60	4	17,722	0.02%
2020/08/17	0	0.00	8	40.69	40.70	-8	17,842	-0.04%
2020/08/14	3	40.30	11	40.30	40.30	-8	17,866	-0.04%
2020/08/13	0	0.00	24.2	40.56	40.70	-24.2	17,963	-0.13%
2020/08/12	0	0.00	9	40.36	40.45	-9	17,944	-0.05%
2020/08/11	5	39.99	2	40.00	39.95	3	17,791	0.02%
2020/08/10	1	40.45	11	40.39	40.45	-10	17,663	-0.06%
2020/08/07	6	39.90	37	39.95	39.85	-31	17,607	-0.18%
2020/08/06	0.3	40.20	15	40.09	40.20	-14.7	17,597	-0.08%
2020/08/05	5	39.90	0	39.90	39.85	5	17,608	0.03%
2020/08/04	5	39.50	11	39.59	39.80	-6	17,688	-0.03%
2020/08/03	21.1	39.39	1	39.35	39.25	20.1	17,735	0.11%
2020/07/31	22	39.73	14.6	39.74	39.60	7.4	17,563	0.04%
2020/07/30	24.1	39.88	251	39.89	40.10	-226.9	17,425	-1.30%	大賣/鉅額交易
2020/07/29	2.7	40.10	3	40.10	40.10	-0.3	17,321	0.00%
2020/07/28	9	39.65	3	39.73	39.65	6	17,566	0.03%
2020/07/27	74	40.03	0	0.00	39.75	74	17,939	0.41%
2020/07/24	17	40.13	5	40.15	40.10	12	18,009	0.07%
2020/07/23	6	40.48	1	40.35	40.35	5	17,974	0.03%
2020/07/22	6	40.57	0	0.00	40.65	6	18,028	0.03%
2020/07/21	14	40.60	2	40.45	40.40	12	17,927	0.07%
2020/07/20	1.6	40.45	0	0.00	40.40	1.6	17,759	0.01%
2020/07/17	2	40.53	10	40.85	40.50	-8	17,823	-0.04%
2020/07/16	1	40.65	66.1	40.74	40.55	-65.1	17,975	-0.36%
2020/07/15	12	40.62	0	0.00	40.65	12	17,924	0.07%
2020/07/14	3	40.68	5	40.70	40.70	-2	18,075	-0.01%
2020/07/13	2	40.63	6.2	40.74	40.95	-4.2	18,211	-0.02%
2020/07/10	2	40.33	0	0.00	40.25	2	18,277	0.01%
2020/07/09	3	40.75	2.6	40.87	40.60	0.4	18,417	0.00%
2020/07/08	1	40.80	1	40.80	40.95	0	18,388	0.00%
2020/07/07	168	41.00	12	40.99	40.95	156	18,681	0.84%	大買/鉅額交易
2020/07/06	7	40.88	94	41.00	41.25	-87	18,613	-0.47%
2020/07/03	2	40.60	11.7	40.58	40.75	-9.7	18,579	-0.05%
2020/07/02	5	40.35	7	40.39	40.30	-2	18,729	-0.01%
2020/07/01	8.1	40.32	117	40.21	40.35	-109	18,993	-0.57%	大賣/鉅額交易
2020/06/30	41	41.90	14	41.93	41.85	27	18,782	0.14%
2020/06/29	24	41.90	15	41.88	41.90	9	18,456	0.05%
2020/06/24	2	42.25	11	42.21	42.20	-9	18,341	-0.05%
2020/06/23	2	42.15	63	42.16	42.30	-61	18,481	-0.33%
2020/06/22	0	0.00	24	42.06	42.10	-24	18,405	-0.13%
2020/06/19	1	42.05	2	42.05	42.10	-1	18,574	-0.01%
2020/06/18	0.6	42.05	2.2	42.00	42.15	-1.6	18,626	-0.01%
2020/06/17	4	42.00	21.1	42.07	42.20	-17.1	18,642	-0.09%
2020/06/16	27.5	41.55	42	41.71	41.90	-14.5	19,027	-0.08%
2020/06/15	19	41.27	16.2	41.32	40.90	2.8	19,490	0.01%
2020/06/12	63	40.37	23	40.64	40.70	40	19,726	0.20%
2020/06/11	18	41.29	21	41.50	41.00	-3	20,145	-0.01%
2020/06/10	73.3	42.32	11	42.27	42.35	62.3	20,108	0.31%
2020/06/09	0	0.00	20	41.94	42.00	-20	20,714	-0.10%
2020/06/08	6	41.78	25	41.88	41.90	-19	21,246	-0.09%
2020/06/05	0	0.00	13.1	41.52	41.60	-13.1	21,311	-0.06%
2020/06/04	106	41.48	26	41.47	41.55	80	21,536	0.37%	大買/
2020/06/03	314	40.73	933	40.87	41.40	-619	21,897	-2.83%	大買/大賣/鉅額交易
2020/06/02	2	40.40	0.4	40.30	40.35	1.6	21,748	0.01%
2020/06/01	1	40.35	9	40.24	40.25	-8	21,626	-0.04%
2020/05/29	7	39.53	7	39.84	40.05	0	21,638	0.00%
2020/05/28	13	39.61	22	39.95	39.50	-9	21,492	-0.04%
2020/05/27	1	40.25	5	40.11	40.15	-4	21,928	-0.02%
2020/05/26	0	0.00	54	39.85	39.90	-54	22,372	-0.24%
2020/05/25	2.7	39.07	0	0.00	39.15	2.7	22,190	0.01%
2020/05/22	2	39.40	8	39.53	39.25	-6	22,264	-0.03%
2020/05/21	25	39.80	12	39.80	39.95	13	22,347	0.06%
2020/05/20	16.5	39.62	18	39.62	39.65	-1.5	22,296	-0.01%
2020/05/19	6	39.47	26	39.46	39.45	-20	22,238	-0.09%
2020/05/18	5	39.02	2	39.03	39.00	3	22,156	0.01%
2020/05/15	1	39.00	1	39.35	39.05	0	22,160	0.00%
2020/05/14	3	39.23	1	39.35	39.15	2	22,118	0.01%
2020/05/13	51	39.35	0	0.00	39.55	51	22,045	0.23%
2020/05/12	2	39.45	10	39.35	39.60	-8	22,039	-0.04%
2020/05/11	17	39.75	11	39.78	39.60	6	22,106	0.03%
2020/05/08	2	39.20	61	39.30	39.25	-59	22,176	-0.27%
2020/05/07	3	38.88	23	39.05	38.85	-20	22,167	-0.09%
2020/05/06	2	38.75	25	38.82	38.80	-23	22,195	-0.10%
2020/05/05	2	38.98	24.1	39.05	38.90	-22.1	22,223	-0.10%
2020/05/04	78	38.68	11	38.99	38.80	67	22,279	0.30%
2020/04/30	6.3	39.59	130	39.57	39.90	-123.7	22,046	-0.56%	大賣/鉅額交易
2020/04/29	2	38.68	3	38.57	38.45	-1	21,797	0.00%
2020/04/28	3	38.20	19	38.05	38.00	-16	21,841	-0.07%
2020/04/27	0	0.00	53	37.86	38.00	-53	22,663	-0.23%
2020/04/24	0	0.00	2.2	37.18	37.05	-2.2	22,655	-0.01%
2020/04/23	1	37.30	7	37.44	37.25	-6	22,786	-0.03%
2020/04/22	16	36.97	7	37.09	37.20	9	22,804	0.04%
2020/04/21	38	37.17	12	37.63	37.00	26	22,784	0.11%
2020/04/20	50	38.15	6	38.17	38.00	44	22,772	0.19%
2020/04/17	10	38.12	119	38.35	38.20	-109	23,025	-0.47%	大賣/鉅額交易
2020/04/16	30	37.69	8	37.65	37.80	22	22,915	0.10%
2020/04/15	12	38.15	42	38.15	38.30	-30	22,791	-0.13%
2020/04/14	8	37.82	5	37.54	38.00	3	22,766	0.01%
2020/04/13	10	37.45	6	37.43	37.40	4	22,579	0.02%
2020/04/10	42	37.66	182	37.79	37.80	-140	22,597	-0.62%	大賣/鉅額交易
2020/04/09	3	36.10	10	36.11	36.20	-7	22,305	-0.03%
2020/04/08	16	35.86	3	35.67	35.75	13	22,189	0.06%
2020/04/07	3	35.32	0	0.00	35.35	3	21,984	0.01%
2020/04/06	53	35.30	0	0.00	35.05	53	21,787	0.24%
2020/04/01	12.6	35.25	12	35.48	35.25	0.6	21,471	0.00%
2020/03/31	9	35.40	62.3	35.96	35.30	-53.3	21,392	-0.25%
2020/03/30	50	35.20	0	0.00	35.80	50	21,116	0.24%
2020/03/27	46	35.87	7	35.76	35.80	39	20,967	0.19%
2020/03/26	7.8	35.46	162	35.45	35.25	-154.2	20,711	-0.74%	大賣/鉅額交易
2020/03/25	10	35.29	10	35.38	35.30	0	20,728	0.00%
2020/03/24	27	34.87	7	35.09	34.65	20	20,552	0.10%
2020/03/23	4	34.28	4	34.50	34.15	0	20,477	0.00%
2020/03/20	5	34.69	10	35.39	35.10	-5	20,413	-0.02%
2020/03/19	20	33.90	16.3	34.02	34.00	3.7	19,997	0.02%
2020/03/18	32	34.76	5.2	34.99	34.65	26.8	19,782	0.14%
2020/03/17	65	34.95	7	34.96	35.00	58	19,559	0.30%
2020/03/16	40	36.06	2	35.88	35.80	38	19,289	0.20%
2020/03/13	66	35.59	21	35.69	37.00	45	18,926	0.24%
2020/03/12	88	37.65	3	37.82	37.50	85	18,171	0.47%
2020/03/11	7	38.87	2	38.95	38.60	5	17,595	0.03%
2020/03/10	4	38.91	8	38.91	39.00	-4	17,509	-0.02%
2020/03/09	67	38.57	142	38.62	38.55	-75	17,666	-0.42%	大賣/
2020/03/06	20	39.54	4	39.59	39.50	16	16,962	0.09%
2020/03/05	5.3	40.12	58	40.14	40.15	-52.7	16,604	-0.32%
2020/03/04	21	39.77	11	39.80	39.75	10	16,734	0.06%
2020/03/03	10	39.88	6	39.85	39.80	4	16,625	0.02%
2020/03/02	21	39.44	7	39.76	39.50	14	16,401	0.09%
2020/02/27	530	40.54	9.1	40.28	40.05	520.9	16,358	3.18%	大買/鉅額交易
2020/02/26	259	40.57	5	40.40	40.65	254	15,944	1.59%	大買/鉅額交易
2020/02/25	50	40.60	8	40.68	40.70	42	15,823	0.27%
2020/02/24	5	40.88	3	40.77	40.85	2	15,822	0.01%
2020/02/21	5.2	41.37	7	41.35	41.30	-1.8	15,705	-0.01%
2020/02/20	2	41.65	7	41.60	41.60	-5	15,756	-0.03%
2020/02/19	0	0.00	2.1	41.75	41.75	-2.1	15,831	-0.01%
2020/02/18	1	41.40	1.3	41.35	41.50	-0.3	15,879	0.00%
2020/02/17	3	41.37	22	41.42	41.40	-19	15,918	-0.12%
2020/02/14	1.9	41.57	0	0.00	41.65	1.9	15,980	0.01%
2020/02/13	3	41.70	6	41.74	41.60	-3	16,248	-0.02%
2020/02/12	2	41.80	6	41.91	41.80	-4	16,482	-0.02%
2020/02/11	5	41.65	9	41.68	41.65	-4	16,604	-0.02%
2020/02/10	2	40.70	5	40.65	40.90	-3	17,085	-0.02%
2020/02/07	6	41.06	0	0.00	41.05	6	18,245	0.03%
2020/02/06	18	41.30	15.4	41.46	41.50	2.6	18,469	0.01%
2020/02/05	13.3	40.71	47.9	40.86	40.95	-34.6	18,523	-0.19%
2020/02/04	5	40.54	15	40.79	40.70	-10	18,629	-0.05%
2020/02/03	50	39.89	6	39.93	40.20	44	18,821	0.23%
2020/01/31	14	40.77	8	40.88	40.65	6	18,706	0.03%
2020/01/30	95	41.27	22	40.66	40.60	73	18,516	0.39%
2020/01/20	19	43.14	2	43.08	43.10	17	17,715	0.10%
2020/01/17	23	42.96	7.6	42.98	43.10	15.5	17,677	0.09%
2020/01/16	47	42.88	5	42.90	42.95	42	17,637	0.24%
2020/01/15	30	42.83	15	42.77	42.90	15	17,693	0.08%
2020/01/14	60	42.90	59	42.92	42.85	1	17,768	0.01%
2020/01/13	108	42.79	25	42.70	42.85	83	17,602	0.47%	大買/
2020/01/10	46	42.06	2	42.05	42.05	44	17,528	0.25%
2020/01/09	13	41.96	20	42.00	42.00	-7	17,525	-0.04%
2020/01/08	179.9	41.89	20.9	41.85	41.80	159	17,684	0.90%	大買/鉅額交易
2020/01/07	0.7	42.25	14	42.19	42.20	-13.4	17,626	-0.08%
2020/01/06	10	42.33	16	42.28	42.25	-6	17,702	-0.03%
2020/01/03	66	42.76	19	42.72	42.80	47	17,577	0.27%
2020/01/02	3	42.60	12	42.66	42.55	-9	17,567	-0.05%
2019/12/31	1	42.55	16.4	42.60	42.55	-15.4	17,551	-0.09%
2019/12/30	6	42.66	7	42.69	42.70	-1	17,595	-0.01%
2019/12/27	2	42.70	0	0.00	42.70	2	17,644	0.01%
2019/12/25	2	42.60	3	42.60	42.60	-1	17,752	-0.01%
2019/12/24	2.7	42.70	1	42.70	42.65	1.7	17,858	0.01%
2019/12/23	0	0.00	2	42.70	42.80	-2	17,963	-0.01%
2019/12/20	1.6	42.64	1.1	42.57	42.80	0.5	17,985	0.00%
2019/12/19	32	42.74	5	42.76	42.70	27	17,911	0.15%
2019/12/18	30	42.95	20	42.87	43.00	10	17,810	0.06%
2019/12/17	0	0.00	19.1	42.78	42.95	-19.1	17,822	-0.11%
2019/12/16	57.9	42.97	18	42.96	42.90	39.9	17,741	0.22%
2019/12/13	154.3	42.83	239	42.90	42.90	-84.7	17,562	-0.48%	大買/大賣/
2019/12/12	6	42.58	51	42.59	42.45	-45	17,156	-0.26%
2019/12/11	337	42.15	219	42.26	42.40	118	16,948	0.70%	大買/大賣/鉅額交易
2019/12/10	0	0.00	3	41.52	41.70	-3	16,686	-0.02%
2019/12/09	26	41.29	4	41.29	41.30	22	16,725	0.13%
2019/12/06	1	41.25	2	41.28	41.25	-1	16,803	-0.01%
2019/12/05	8	41.47	4	41.55	41.50	4	16,719	0.02%
2019/12/04	8	41.30	46.3	41.30	41.30	-38.3	16,638	-0.23%
2019/12/02	20	41.60	0	0.00	41.65	20	16,325	0.12%
2019/11/29	3	41.88	0	0.00	41.70	3	16,305	0.02%
2019/11/28	0	0.00	0.2	42.35	42.35	-0.2	16,108	0.00%
2019/11/27	4.1	42.15	1	42.20	42.30	3.1	16,237	0.02%
2019/11/26	10	42.30	15	42.38	42.00	-5	16,257	-0.03%
2019/11/25	31	42.53	10	42.40	42.50	21	15,681	0.13%
2019/11/22	2	42.20	9	42.08	42.40	-7	15,745	-0.04%
2019/11/21	14	41.99	0	0.00	42.05	14	15,785	0.09%
2019/11/20	9	42.32	1	42.30	42.30	8	15,725	0.05%
2019/11/19	15	42.66	12	42.66	42.70	3	15,676	0.02%
2019/11/18	23	42.75	30	42.70	42.75	-7	15,622	-0.04%
2019/11/15	2	42.30	10	42.41	42.55	-8	15,615	-0.05%
2019/11/14	20	42.14	2	42.23	42.15	18	15,650	0.12%
2019/11/13	5	42.40	1	42.40	42.35	4	16,314	0.02%
2019/11/12	63	42.92	9	42.93	42.80	54	16,422	0.33%
2019/11/11	21	42.45	6	42.43	42.25	15	16,218	0.09%
2019/11/08	48	42.61	150	43.06	42.70	-102	16,126	-0.63%	大賣/鉅額交易
2019/11/07	420	42.99	391	43.20	42.90	29	15,987	0.18%	大買/大賣/
2019/11/06	571.1	42.63	358.1	42.50	43.00	213	15,346	1.39%	大買/大賣/鉅額交易
2019/11/05	11.9	41.32	52	41.35	41.45	-40.1	14,376	-0.28%
2019/11/04	3	40.37	2	40.75	40.95	1	14,252	0.01%
2019/11/01	13	40.25	0.7	40.40	40.10	12.3	14,271	0.09%
2019/10/31	8.9	40.73	1.3	40.74	40.30	7.5	14,303	0.05%
2019/10/30	12.9	40.86	0	0.00	40.85	12.9	14,093	0.09%
2019/10/29	3	41.10	1.3	41.11	41.15	1.7	14,014	0.01%
2019/10/28	6	41.04	0	0.00	41.00	6	13,915	0.04%
2019/10/25	6	41.09	4	41.16	41.00	2	13,828	0.01%
2019/10/24	5	40.95	0	0.00	41.15	5	13,751	0.04%
2019/10/23	80.1	41.13	0	0.00	40.95	80.1	13,685	0.59%
2019/10/22	84.1	41.28	206	41.45	41.50	-121.9	13,627	-0.89%	大賣/鉅額交易
2019/10/21	15	41.29	0	0.00	41.30	15	13,518	0.11%
2019/10/18	11	41.00	1	41.05	41.30	10	13,581	0.07%
2019/10/17	11	40.90	1	41.15	41.30	10	13,439	0.07%
2019/10/16	196	41.03	10	41.02	41.10	186	13,435	1.38%	大買/鉅額交易
2019/10/15	7	40.71	3.2	40.74	40.55	3.8	13,414	0.03%
2019/10/14	24	40.71	3	40.75	40.65	21	13,459	0.16%
2019/10/09	9	40.53	0	0.00	40.55	9	13,440	0.07%
2019/10/07	2	40.40	2	40.55	40.40	0	13,502	0.00%
2019/10/04	2.2	40.37	0	0.00	40.60	2.2	13,625	0.02%
2019/10/03	7	40.37	1	40.35	40.30	6	13,615	0.04%
2019/10/02	6	41.05	0	0.00	40.90	6	13,633	0.04%
2019/10/01	0	0.00	6	41.48	41.25	-6	13,634	-0.04%
2019/09/27	9	41.06	1	40.90	40.90	8	13,616	0.06%
2019/09/26	6	41.38	0	0.00	41.20	6	13,673	0.04%
2019/09/25	3	41.30	10	41.40	41.45	-7	13,724	-0.05%
2019/09/24	1	41.15	11	41.45	41.60	-10	14,042	-0.07%
2019/09/23	6	41.20	5	41.25	41.15	1	14,358	0.01%
2019/09/20	1	41.40	1.3	41.55	41.55	-0.3	14,704	0.00%
2019/09/19	0	0.00	3	41.75	41.85	-3	14,570	-0.02%
2019/09/18	0.2	41.70	2	41.70	41.75	-1.9	14,537	-0.01%
2019/09/17	0	0.00	3	41.57	41.65	-3	14,537	-0.02%
2019/09/16	6.1	41.55	46	41.55	41.55	-39.9	14,558	-0.27%
2019/09/12	0	0.00	261	41.57	41.50	-261	14,586	-1.79%	大賣/鉅額交易
2019/09/11	4	41.43	33	41.39	41.40	-29	14,658	-0.20%
2019/09/10	1	41.30	6	41.38	41.40	-5	14,594	-0.03%
2019/09/09	2	40.90	5	41.00	40.95	-3	14,497	-0.02%
2019/09/06	65.2	40.78	28	40.55	40.80	37.2	14,462	0.26%
2019/09/05	25	40.26	40.1	40.39	40.50	-15.1	14,418	-0.10%
2019/09/04	1	39.95	1	39.95	39.95	0	14,295	0.00%
2019/09/03	6	40.11	18	40.04	39.80	-12	14,539	-0.08%
2019/09/02	3	40.07	0	0.00	39.95	3	14,675	0.02%
2019/08/30	2	40.00	3	39.80	40.15	-1	14,765	-0.01%
2019/08/29	5	39.63	2	39.50	39.50	3	14,673	0.02%
2019/08/26	7	39.44	1	39.50	39.50	6	14,823	0.04%
2019/08/23	2.1	39.67	0	0.00	39.85	2.1	14,870	0.01%
2019/08/22	2	39.40	0.1	39.60	39.45	1.9	14,954	0.01%
2019/08/21	4	39.64	3	39.50	39.50	1	16,263	0.01%
2019/08/20	6.6	39.82	5	39.85	39.70	1.6	16,260	0.01%
2019/08/19	45	39.99	23	39.93	40.00	22	16,339	0.13%
2019/08/16	21	39.08	10	39.63	39.55	11	16,312	0.07%
2019/08/15	28	39.40	0	0.00	39.35	28	15,763	0.18%
2019/08/14	2	39.90	4	40.05	39.75	-2	15,935	-0.01%
2019/08/13	5	39.94	4	39.90	39.80	1	16,024	0.01%
2019/08/12	19	40.09	5	40.30	40.00	14	16,218	0.09%
2019/08/08	1	39.95	0	0.00	39.95	1	16,545	0.01%
2019/08/07	3	39.73	7	39.80	39.80	-4	16,841	-0.02%
2019/08/06	14	39.53	20	39.55	39.90	-6	17,733	-0.03%
2019/08/05	11	40.00	33	40.01	39.95	-22	18,089	-0.12%
2019/08/02	283	40.05	10	40.08	40.10	273	18,151	1.50%	大買/鉅額交易
2019/08/01	13	40.56	0	0.00	40.50	13	18,301	0.07%
2019/07/31	9	40.91	0	0.00	40.80	9	18,319	0.05%
2019/07/30	0.6	41.15	0	0.00	41.10	0.6	18,294	0.00%
2019/07/29	1	41.20	0	0.00	41.20	1	18,573	0.01%
2019/07/26	6	41.11	0	0.00	41.15	6	18,848	0.03%
2019/07/25	3	41.30	2	41.20	41.20	1	19,265	0.01%
2019/07/24	1	41.15	0	0.00	41.15	1	19,348	0.01%
2019/07/23	1	41.30	0	0.00	41.20	1	19,390	0.01%
2019/07/22	4	41.28	0	0.00	41.40	4	19,369	0.02%
2019/07/19	5	41.05	8	41.29	41.05	-3	19,374	-0.02%
2019/07/18	9	41.21	0	0.00	41.10	9	19,312	0.05%
2019/07/17	7	41.36	0	0.00	41.30	7	19,217	0.04%
2019/07/16	7	41.59	0	0.00	41.55	7	18,975	0.04%
2019/07/15	24	41.51	0	0.00	41.65	24	18,852	0.13%
2019/07/12	8	41.73	0	0.00	41.60	8	18,882	0.04%
2019/07/11	2	41.95	2	42.00	41.95	0	18,952	0.00%
2019/07/10	1	42.15	0	0.00	42.20	1	19,114	0.01%
2019/07/09	2	41.75	0	0.00	41.85	2	19,150	0.01%
2019/07/08	7	41.98	2	41.98	41.95	5	19,251	0.03%
2019/07/04	0	0.00	8	42.50	42.50	-8	19,631	-0.04%
2019/07/03	5	42.50	5	42.36	42.25	0	19,901	0.00%
2019/07/02	9	42.46	8	42.66	42.65	1	20,241	0.00%
2019/07/01	26	42.16	241	42.12	42.70	-215	20,202	-1.06%	大賣/鉅額交易
2019/06/28	8	43.09	24	43.24	43.00	-16	19,887	-0.08%
2019/06/27	7	43.10	27	42.99	43.20	-20	19,625	-0.10%
2019/06/26	1	42.75	20	42.73	42.75	-19	19,534	-0.10%
2019/06/25	5	42.55	21	42.62	42.60	-16	19,924	-0.08%
2019/06/24	5	42.10	27	42.11	42.55	-22	20,254	-0.11%
2019/06/21	1	42.40	1	42.40	42.30	0	20,370	0.00%
2019/06/20	5	42.35	0	0.00	42.55	5	20,422	0.02%
2019/06/19	25	42.43	177	42.39	42.55	-152	20,644	-0.74%	大賣/鉅額交易
2019/06/18	51	42.01	16	41.92	42.20	35	20,557	0.17%
2019/06/17	18	41.52	18.3	41.72	41.65	-0.3	20,707	0.00%
2019/06/14	4	41.44	1	41.45	41.30	3	21,035	0.01%
2019/06/13	27	41.65	29.1	41.59	41.65	-2.1	21,109	-0.01%
2019/06/12	15	41.89	0	0.00	41.90	15	21,261	0.07%
2019/06/11	175	41.86	79	41.89	42.10	96	21,226	0.45%	大買/
2019/06/10	20	41.22	0	0.00	41.35	20	20,962	0.10%
2019/06/06	3	40.97	2	40.83	40.75	1	20,938	0.00%
2019/06/05	1	41.25	11	41.21	41.10	-10	20,946	-0.05%
2019/06/04	6	41.45	0	0.00	41.45	6	20,924	0.03%
2019/06/03	0	0.00	17	40.60	41.05	-17	20,926	-0.08%
2019/05/31	1.2	40.88	0	0.00	40.80	1.2	20,935	0.01%
2019/05/30	15.1	40.44	1	40.55	40.50	14.1	20,823	0.07%
2019/05/29	4	40.36	1	40.30	40.30	3	21,156	0.01%
2019/05/28	5	40.75	0	0.00	40.35	5	21,292	0.02%
2019/05/27	5	40.70	55	40.90	40.75	-50	20,084	-0.25%
2019/05/24	15	40.86	20	40.85	40.60	-5	20,117	-0.02%
2019/05/23	1	40.85	84	40.86	41.00	-83	20,017	-0.41%
2019/05/22	60	41.12	3	41.05	41.15	57	20,047	0.28%
2019/05/21	31	41.01	1	40.95	41.50	30	20,045	0.15%
2019/05/20	0	0.00	58	40.22	40.20	-58	19,732	-0.29%
2019/05/17	33.8	40.13	56	39.95	40.00	-22.2	19,779	-0.11%
2019/05/16	28	40.33	1	40.00	40.00	27	19,523	0.14%
2019/05/15	28.2	41.16	11	40.92	40.95	17.2	19,277	0.09%
2019/05/14	302	40.54	58	40.49	40.45	244	19,168	1.27%	大買/鉅額交易
2019/05/13	53	42.24	1	42.00	41.95	52	18,279	0.28%
2019/05/10	9	43.48	0	0.00	43.20	9	17,969	0.05%
2019/05/09	34	43.70	60	43.68	43.50	-26	18,064	-0.14%
2019/05/08	78	44.08	1	44.10	44.05	77	17,820	0.43%
2019/05/07	17	44.48	40	44.52	44.35	-23	17,976	-0.13%
2019/05/06	37	44.44	7	44.45	44.50	30	18,096	0.17%
2019/05/03	10	45.38	25	45.43	45.45	-15	17,979	-0.08%
2019/05/02	4	45.50	64.1	45.45	45.65	-60.1	17,838	-0.34%
2019/04/30	53	44.54	4	44.73	44.70	49	17,602	0.28%
2019/04/29	11	44.64	17	44.74	44.60	-6	17,665	-0.03%
2019/04/26	6	44.40	2	44.40	44.50	4	17,852	0.02%
2019/04/25	6	44.38	13	44.50	44.35	-7	18,088	-0.04%
2019/04/24	0	0.00	2	44.50	44.30	-2	18,414	-0.01%
2019/04/23	8	44.29	0	0.00	44.35	8	18,909	0.04%
2019/04/22	36	44.47	1	44.50	44.35	35	19,135	0.18%
2019/04/19	2	44.35	22	44.39	44.35	-20	19,298	-0.10%
2019/04/18	19	44.11	10	44.15	44.20	9	19,368	0.05%
2019/04/17	31	44.12	7	44.08	44.10	24	19,526	0.12%
2019/04/16	35	44.06	6	44.05	44.10	29	19,348	0.15%
2019/04/15	23	44.26	0	0.00	44.15	23	19,302	0.12%
2019/04/12	44	44.16	0	0.00	44.10	44	19,307	0.23%
2019/04/11	11	44.56	0	0.00	44.15	11	19,349	0.06%
2019/04/10	65	44.24	4	44.33	44.20	61	19,157	0.32%
2019/04/09	35.1	44.30	6	44.30	44.30	29.1	18,921	0.15%
2019/04/08	101	44.39	28.9	44.33	44.30	72.1	18,599	0.39%	大買/
2019/04/03	4	44.89	2.7	44.88	44.80	1.3	18,081	0.01%
2019/04/02	2	44.85	21	44.90	44.80	-19	18,020	-0.11%
2019/04/01	11	44.63	34	44.90	44.50	-23	18,047	-0.13%
2019/03/29	7	44.39	53	44.73	44.95	-46	17,832	-0.26%
2019/03/28	35	44.08	0	0.00	44.00	35	17,709	0.20%
2019/03/27	146	44.65	23.1	44.55	44.50	122.9	17,366	0.71%	大買/鉅額交易
2019/03/26	31	45.24	0.7	45.40	45.25	30.3	17,108	0.18%
2019/03/25	22	45.41	0	0.00	45.40	22	17,067	0.13%
2019/03/22	42	46.24	11	46.20	46.20	31	16,893	0.18%
2019/03/21	27	46.58	11	46.75	46.75	16	16,784	0.10%
2019/03/20	0	0.00	89	46.92	46.95	-89	16,780	-0.53%
2019/03/19	43	46.72	54.2	46.52	46.65	-11.2	16,896	-0.07%
2019/03/18	4	45.64	68	45.59	45.80	-64	16,574	-0.39%
2019/03/15	8	45.34	3	45.30	45.45	5	16,518	0.03%
2019/03/14	7	45.24	2	45.20	45.10	5	16,273	0.03%
2019/03/13	13	45.06	2.2	45.13	45.15	10.8	16,385	0.07%
2019/03/12	7	44.96	9	45.05	45.00	-2	16,479	-0.01%
2019/03/11	2	44.35	0	0.00	44.40	2	16,510	0.01%
2019/03/07	12	44.70	0	0.00	44.65	12	16,730	0.07%
2019/03/06	3	44.93	2.2	44.91	44.95	0.8	16,792	0.00%
2019/03/05	1	44.80	5	44.90	44.60	-4	17,051	-0.02%
2019/03/04	122	44.02	118.1	44.95	44.90	3.9	17,057	0.02%	大買/大賣/
2019/02/27	24	45.25	3	45.22	45.30	21	16,897	0.12%
2019/02/26	25	45.53	2	45.55	45.50	23	16,689	0.14%
2019/02/25	56	45.51	2	45.53	45.55	54	16,530	0.33%
2019/02/22	12	45.28	0	0.00	45.40	12	16,537	0.07%
2019/02/21	0.1	45.50	25.1	45.37	45.40	-25	16,449	-0.15%
2019/02/20	22	45.09	118	44.92	45.15	-96	16,347	-0.59%	大賣/
2019/02/19	6	44.59	13	44.65	44.60	-7	16,200	-0.04%
2019/02/18	3	44.57	0	0.00	44.40	3	16,200	0.02%
2019/02/15	73	44.44	2	44.55	44.20	71	15,981	0.44%
2019/02/14	50	44.59	15	44.52	44.55	35	15,903	0.22%
2019/02/13	2	43.98	9	44.14	44.30	-7	15,657	-0.04%
2019/02/12	2.2	43.89	6	44.05	43.90	-3.8	15,578	-0.02%
2019/02/11	8	43.63	6	43.90	43.55	2	15,524	0.01%
2019/01/30	27	43.65	3	43.72	43.60	24	15,374	0.16%
2019/01/29	16	43.72	20	43.79	43.90	-4	15,060	-0.03%
2019/01/28	63.1	43.60	0	0.00	43.80	63.1	14,887	0.42%
2019/01/25	22	43.57	0	0.00	43.50	22	14,644	0.15%
2019/01/24	29	43.58	5	43.60	43.55	24	14,477	0.17%
2019/01/23	20	43.82	3	44.00	43.75	17	14,456	0.12%
2019/01/22	27	44.07	4	44.09	44.20	23	14,399	0.16%
2019/01/21	11	43.77	11	43.90	43.80	0	14,376	0.00%
2019/01/18	21	43.53	1	43.70	43.50	20	14,615	0.14%
2019/01/17	14	43.84	11	43.85	43.80	3	14,497	0.02%
2019/01/16	6	43.44	0	0.00	43.60	6	14,322	0.04%
2019/01/15	14	43.98	0	0.00	43.75	14	14,030	0.10%
2019/01/14	25	44.68	15	44.90	44.40	10	13,493	0.07%
2019/01/11	39	45.91	0	0.00	45.55	39	13,412	0.29%
2019/01/10	2	45.90	5	45.90	45.85	-3	13,374	-0.02%
2019/01/09	38	45.91	9	45.91	45.95	29	13,385	0.22%
2019/01/08	3	45.28	3.2	45.40	45.15	-0.2	13,203	0.00%
2019/01/07	18	45.20	7	45.32	45.20	11	13,425	0.08%
2019/01/04	11	44.61	15	44.55	44.55	-4	13,467	-0.03%
2019/01/03	18	45.34	0	0.00	45.15	18	13,852	0.13%
2019/01/02	20	46.67	0	0.00	45.90	20	13,837	0.14%
2018/12/28	3	46.85	6	46.75	47.00	-3	13,810	-0.02%
2018/12/27	2.2	46.56	3	46.55	46.70	-0.8	14,054	-0.01%
2018/12/26	10	46.05	0	0.00	46.00	10	14,215	0.07%
2018/12/25	5	45.98	0	0.00	46.00	5	14,341	0.03%
2018/12/24	13	46.33	0	0.00	46.50	13	14,365	0.09%
2018/12/21	17	46.90	0	0.00	46.95	17	14,474	0.12%
2018/12/19	5	46.90	1	47.25	47.25	4	14,318	0.03%
2018/12/18	6	47.14	0	0.00	47.20	6	14,270	0.04%
2018/12/17	2	47.80	1	47.85	47.70	1	14,372	0.01%
2018/12/14	8	47.70	0	0.00	47.55	8	14,530	0.06%
2018/12/13	10	47.80	19	48.01	48.25	-9	14,376	-0.06%
2018/12/12	20	47.32	2	47.65	47.50	18	14,310	0.13%
2018/12/11	1	47.50	0	0.00	47.60	1	13,953	0.01%
2018/12/10	23	47.55	27	47.55	47.60	-4	13,959	-0.03%
2018/12/07	5	48.12	0	0.00	48.15	5	13,964	0.04%
2018/12/06	24	48.05	0	0.00	48.25	24	14,017	0.17%
2018/12/05	6	48.26	0	0.00	48.40	6	14,099	0.04%
2018/12/04	6	48.57	3	48.75	48.95	3	14,067	0.02%
2018/12/03	15	49.08	25	49.07	49.10	-10	13,952	-0.07%
2018/11/30	25	48.71	15	48.87	48.55	10	13,946	0.07%
2018/11/29	21	48.68	45	48.88	48.55	-24	13,686	-0.18%
2018/11/28	16	48.77	0	0.00	48.80	16	13,485	0.12%
2018/11/27	27	49.10	0	0.00	49.05	27	13,178	0.20%
2018/11/26	69	49.73	0	0.00	49.55	69	13,145	0.52%
2018/11/22	0	0.00	8	50.35	50.40	-8	12,878	-0.06%
2018/11/21	12	50.10	10	50.00	50.20	2	12,886	0.02%
2018/11/20	22	50.35	0	0.00	50.20	22	12,820	0.17%
2018/11/19	0	0.00	14	50.81	51.00	-14	12,871	-0.11%
2018/11/16	0	0.00	54	50.64	50.70	-54	12,855	-0.42%
2018/11/15	7	50.57	2	50.80	50.80	5	12,870	0.04%
2018/11/14	41.1	50.35	20	50.43	50.40	21.1	12,904	0.16%
2018/11/13	34	50.21	0	0.00	50.20	34	13,066	0.26%
2018/11/12	0	0.00	23	50.89	50.80	-23	13,061	-0.18%
2018/11/09	68	50.22	70	50.70	51.00	-2	13,173	-0.02%
2018/11/08	14	50.10	115	50.69	50.90	-101	13,006	-0.78%	大賣/鉅額交易
2018/11/07	68	50.16	2	50.10	50.10	66	12,859	0.51%
2018/11/06	12	49.59	13	49.44	49.40	-1	12,829	-0.01%
2018/11/05	10	49.15	0	0.00	49.60	10	12,791	0.08%
2018/11/02	20	48.82	51	48.92	49.50	-31	12,818	-0.24%
2018/11/01	7.2	48.59	5.1	48.65	48.75	2.1	12,752	0.02%
2018/10/31	22	48.56	16	48.83	49.00	6	12,645	0.05%
2018/10/30	5.1	48.35	18	48.07	48.35	-12.9	12,477	-0.10%
2018/10/29	5	47.03	10	47.28	47.50	-5	12,456	-0.04%
2018/10/26	20	47.92	0	0.00	47.40	20	12,309	0.16%
2018/10/25	18	48.68	0	0.00	48.70	18	11,924	0.15%
2018/10/24	7	49.29	0	0.00	49.75	7	11,850	0.06%
2018/10/23	3	49.52	20	49.35	49.30	-17	11,784	-0.14%
2018/10/22	3	50.00	0	0.00	50.30	3	11,644	0.03%
2018/10/19	30	49.70	1	49.70	50.30	29	11,770	0.25%
2018/10/17	4	50.10	0	0.00	50.00	4	11,627	0.03%
2018/10/16	5	49.95	2	50.10	50.40	3	11,549	0.03%
2018/10/15	43.5	49.98	0.3	50.30	50.00	43.2	11,464	0.38%
2018/10/12	11	50.22	25	49.65	50.60	-14	11,252	-0.12%
2018/10/11	50	50.67	0.2	50.30	50.10	49.8	11,086	0.45%
2018/10/09	0	0.00	8	52.50	52.40	-8	10,544	-0.08%
2018/10/08	0	0.00	44	51.88	51.90	-44	10,391	-0.42%
2018/10/05	6.2	51.25	41.1	51.01	51.20	-34.9	10,408	-0.34%
2018/10/04	50	51.89	0	0.00	51.70	50	10,304	0.49%
2018/10/03	10	52.20	0	0.00	52.20	10	10,291	0.10%
2018/10/02	1	52.30	0	0.00	52.30	1	10,269	0.01%
2018/10/01	10	52.90	12	52.90	52.90	-2	10,328	-0.02%
2018/09/28	21	52.91	0	0.00	52.50	21	10,506	0.20%
2018/09/27	0	0.00	0.2	52.80	52.80	-0.2	10,592	0.00%
2018/09/26	0	0.00	5	52.60	53.00	-5	10,649	-0.05%
2018/09/25	0	0.00	3	53.03	52.80	-3	10,913	-0.03%
2018/09/21	9	52.88	24.1	52.76	52.90	-15.1	10,960	-0.14%
2018/09/20	2	52.30	16	51.91	52.20	-14	10,889	-0.13%
2018/09/19	10.2	51.50	18	51.43	51.40	-7.8	10,842	-0.07%
2018/09/18	0	50.90	0	0.00	50.90	0	11,020	0.00%
2018/09/17	9	51.03	0	0.00	51.20	9	11,188	0.08%
2018/09/14	15	51.20	28	51.11	51.20	-13	11,480	-0.11%
2018/09/13	7	50.66	0	0.00	50.50	7	11,666	0.06%
2018/09/12	0	0.00	1	50.60	50.50	-1	11,881	-0.01%
2018/09/11	14	50.37	0	0.00	50.50	14	12,101	0.12%
2018/09/10	21	50.89	9	51.33	50.90	12	12,298	0.10%
2018/09/07	33	51.13	0	0.00	51.20	33	12,596	0.26%
2018/09/06	22	51.37	6	51.65	51.50	16	12,810	0.12%
2018/09/05	1	51.80	0	0.00	51.80	1	12,909	0.01%
2018/09/04	0	0.00	3	52.37	52.20	-3	13,047	-0.02%
2018/09/03	12	51.98	0	0.00	52.00	12	13,115	0.09%
2018/08/31	4	52.05	0	0.00	52.60	4	13,234	0.03%
2018/08/30	0	0.00	1	52.30	52.20	-1	13,321	-0.01%
2018/08/29	4	52.30	4.1	52.50	52.60	-0.1	13,436	0.00%
2018/08/28	1	52.80	0	0.00	52.70	1	13,479	0.01%
2018/08/27	0	0.00	7	52.89	52.80	-7	13,544	-0.05%
2018/08/24	0	0.00	17	52.60	52.80	-17	13,597	-0.13%
2018/08/23	0	0.00	1	52.20	52.50	-1	13,990	-0.01%
2018/08/22	0	0.00	0.1	51.90	52.10	-0.1	14,303	0.00%
2018/08/21	1	51.60	1	51.50	51.90	0	14,272	0.00%
2018/08/20	3	51.67	0.4	51.50	51.30	2.6	14,242	0.02%
2018/08/17	0.9	51.80	0	0.00	51.80	0.9	14,160	0.01%
2018/08/16	30	51.44	61	51.30	51.50	-31	14,206	-0.22%
2018/08/15	6	51.88	2	51.95	51.90	4	14,205	0.03%
2018/08/14	4	52.00	11	52.10	52.20	-7	14,272	-0.05%
2018/08/13	26	52.17	0.3	52.00	52.00	25.7	14,288	0.18%
2018/08/10	0	0.00	5	52.80	53.00	-5	14,353	-0.03%
2018/08/09	0	0.00	5	53.20	52.70	-5	14,473	-0.03%
2018/08/08	5	53.10	15	53.05	53.00	-10	14,644	-0.07%
2018/08/07	14.1	52.56	0.8	52.50	52.50	13.3	14,831	0.09%
2018/08/06	0	0.00	10	52.90	53.00	-10	14,992	-0.07%
2018/08/03	0	0.00	42	52.57	52.80	-42	15,364	-0.27%
2018/08/02	32	52.04	3	52.50	52.00	29	15,476	0.19%
2018/08/01	2	52.40	0	0.00	52.50	2	15,569	0.01%
2018/07/31	0	0.00	18	52.51	52.70	-18	15,740	-0.11%
2018/07/30	11.1	52.06	21	52.35	52.20	-9.9	15,752	-0.06%
2018/07/27	0	0.00	101	52.17	52.40	-101	15,788	-0.64%	大賣/鉅額交易
2018/07/26	37	51.79	0	0.00	52.10	37	15,861	0.23%
2018/07/25	27	52.00	7	52.30	52.10	20	15,854	0.13%
2018/07/24	52	51.85	0	0.00	52.10	52	15,828	0.33%
2018/07/23	0	0.00	10	52.40	52.30	-10	15,984	-0.06%
2018/07/19	4	52.25	5	52.50	52.40	-1	16,458	-0.01%
2018/07/18	1	52.80	21	52.55	52.70	-20	16,494	-0.12%
2018/07/17	19	52.08	32	52.30	52.20	-13	16,502	-0.08%
2018/07/16	6	51.95	0.1	52.00	52.00	5.9	16,561	0.04%
2018/07/13	1	51.90	25	52.22	52.20	-24	16,748	-0.14%
2018/07/12	0	0.00	90	51.69	52.10	-90	16,800	-0.54%
2018/07/11	15	51.00	0.1	51.40	51.20	14.9	16,811	0.09%
2018/07/10	43	51.47	30	51.77	51.80	13	16,672	0.08%
2018/07/09	5.1	51.50	0	0.00	51.70	5.1	16,654	0.03%
2018/07/06	13	50.73	9	50.90	51.00	4	16,592	0.02%
2018/07/05	39	51.23	2	51.00	51.40	37	16,507	0.22%
2018/07/04	66	51.52	12	51.90	51.90	54	16,616	0.32%
2018/07/03	99	52.48	5	52.60	52.10	94	16,535	0.57%
2018/07/02	27.6	53.33	10	53.20	53.20	17.6	16,295	0.11%
2018/06/29	0	0.00	59	53.67	53.80	-59	16,159	-0.37%
2018/06/28	45	52.82	20	53.03	53.00	25	15,945	0.16%
2018/06/27	14	52.79	0.8	52.80	52.80	13.2	15,878	0.08%
2018/06/26	24.5	53.22	10	53.37	53.00	14.5	15,760	0.09%
2018/06/25	46.4	55.80	37	55.71	55.60	9.4	15,534	0.06%
2018/06/22	25	55.88	6	56.02	56.00	19	15,240	0.12%
2018/06/21	12	55.89	60	55.90	55.90	-48	15,020	-0.32%
2018/06/20	11	55.25	17.1	55.50	55.50	-6.1	14,998	-0.04%
2018/06/19	15	54.77	23	55.23	55.00	-8	14,863	-0.05%
2018/06/15	7	54.61	0	0.00	55.30	7	14,466	0.05%
2018/06/14	51	55.28	0	0.00	54.50	51	14,169	0.36%
2018/06/13	25.7	55.28	72	55.63	55.50	-46.3	13,920	-0.33%
2018/06/12	15	55.33	11	55.33	55.10	4	14,001	0.03%
2018/06/11	5	55.30	44	55.26	55.40	-39	13,851	-0.28%
2018/06/08	1	54.80	30.1	55.10	55.00	-29.1	13,857	-0.21%
2018/06/07	0	0.00	53	55.04	55.00	-53	13,947	-0.38%
2018/06/06	0	0.00	20	54.76	54.90	-20	14,092	-0.14%
2018/06/05	0	0.00	2	54.30	54.30	-2	14,065	-0.01%
2018/06/04	0.5	53.80	1	53.90	54.00	-0.5	14,053	0.00%
2018/06/01	10	53.20	0	0.00	53.50	10	14,024	0.07%
2018/05/31	2	53.50	3	53.40	53.60	-1	13,998	-0.01%
2018/05/30	18	53.07	0.5	53.00	52.90	17.5	13,666	0.13%
2018/05/29	2	53.80	10	53.90	54.10	-8	13,502	-0.06%
2018/05/28	6.1	53.90	1	54.00	54.10	5.1	13,620	0.04%
2018/05/25	1	54.00	0	0.00	53.90	1	13,719	0.01%
2018/05/24	20	54.15	0	0.00	54.20	20	13,715	0.15%
2018/05/23	20.2	54.16	0	0.00	54.00	20.2	13,761	0.15%
2018/05/22	5	54.70	15	54.80	54.70	-10	13,826	-0.07%
2018/05/21	15	54.90	2	54.90	55.00	13	14,054	0.09%
2018/05/18	23.2	54.53	14.2	54.89	54.40	8.9	14,155	0.06%
2018/05/17	38	54.91	51	55.04	54.90	-13	14,267	-0.09%
2018/05/16	4	54.70	21	54.88	54.90	-17	14,261	-0.12%
2018/05/15	27	54.46	22.1	54.65	54.00	4.9	14,402	0.03%
2018/05/14	41	54.88	34	54.99	55.00	7	14,737	0.05%
2018/05/11	0.3	54.40	41.2	54.09	54.60	-40.9	14,736	-0.28%
2018/05/10	3	53.27	0	0.00	53.30	3	14,429	0.02%
2018/05/09	1	53.70	39	53.70	53.60	-38	14,315	-0.27%
2018/05/08	5	53.20	40	53.39	53.50	-35	14,373	-0.24%
2018/05/07	25	52.92	30	53.18	53.00	-5	14,283	-0.04%
2018/05/04	21	52.90	0	0.00	52.80	21	14,309	0.15%
2018/05/03	23	53.04	5.9	53.49	52.90	17.1	14,504	0.12%
2018/05/02	36	53.23	23	53.45	53.50	13	14,600	0.09%
2018/04/30	0	0.00	59	53.74	53.50	-59	14,691	-0.40%
2018/04/27	0	0.00	45	53.30	53.50	-45	14,774	-0.30%
2018/04/26	11	52.21	522.8	52.11	52.80	-511.8	14,749	-3.47%	大賣/鉅額交易
2018/04/25	25	51.96	102	51.94	52.20	-77	14,567	-0.53%	大賣/
2018/04/24	0	0.00	37	52.79	52.50	-37	14,412	-0.26%
2018/04/23	0	0.00	40	52.60	52.50	-40	14,523	-0.28%
2018/04/20	0	0.00	1	52.50	52.50	-1	14,625	-0.01%
2018/04/19	27	52.60	60.1	52.53	52.90	-33.1	14,867	-0.22%
2018/04/18	105	51.63	50	52.16	52.00	55	14,751	0.37%	大買/
2018/04/17	45	51.96	0	0.00	51.60	45	14,773	0.30%
2018/04/16	20	52.68	0	0.00	52.50	20	15,033	0.13%
2018/04/12	14	53.17	6	53.45	53.30	8	15,314	0.05%
2018/04/11	22	53.35	31	53.58	53.30	-9	15,513	-0.06%
2018/04/10	31	53.07	64.2	53.17	53.00	-33.2	15,594	-0.21%
2018/04/09	0.6	52.70	4	52.38	53.00	-3.4	15,704	-0.02%
2018/04/03	46	51.95	0	0.00	52.00	46	15,783	0.29%
2018/04/02	0	0.00	27	52.60	52.50	-27	15,886	-0.17%
2018/03/31	0.1	52.40	2.5	52.40	52.50	-2.4	15,982	-0.01%
2018/03/30	0	0.00	17.1	52.26	51.90	-17.1	16,053	-0.11%
2018/03/29	71	52.05	0	0.00	51.80	71	16,036	0.44%
2018/03/28	31	52.62	1	52.50	52.50	30	15,956	0.19%
2018/03/27	0	0.00	22	53.20	53.30	-22	16,044	-0.14%
2018/03/26	15	52.53	8	52.58	52.80	7	16,064	0.04%
2018/03/23	36	52.44	6	53.00	52.20	30	16,204	0.19%
2018/03/22	16	53.39	15	53.70	53.40	1	16,228	0.01%
2018/03/21	0	0.00	1	53.60	53.40	-1	16,072	-0.01%
2018/03/20	39	53.29	0	0.00	53.20	39	16,284	0.24%
2018/03/19	1	53.60	21	53.50	53.60	-20	16,471	-0.12%
2018/03/16	4	53.20	0	0.00	53.40	4	16,593	0.02%
2018/03/15	16	53.71	0	0.00	53.40	16	16,519	0.10%
2018/03/14	11	53.81	0	0.00	53.90	11	16,604	0.07%
2018/03/13	1	54.00	1	54.20	53.90	0	16,660	0.00%
2018/03/12	0	0.00	47	53.86	54.50	-47	16,673	-0.28%
2018/03/09	28	52.28	1	52.10	52.00	27	16,714	0.16%
2018/03/08	24	52.69	1	52.80	52.40	23	17,459	0.13%
2018/03/07	3	52.50	10	52.70	52.50	-7	17,930	-0.04%
2018/03/06	12	52.72	1	53.20	52.80	11	18,836	0.06%
2018/03/05	4	52.70	5.2	53.37	52.60	-1.2	19,210	-0.01%
2018/03/02	24	53.22	10	53.30	53.30	14	19,274	0.07%
2018/03/01	18	53.73	5	54.20	53.90	13	19,367	0.07%
2018/02/27	10	54.55	4	54.50	54.50	6	19,397	0.03%
2018/02/26	21	54.69	8	54.74	54.30	13	19,415	0.07%
2018/02/23	10	54.50	12	54.63	54.70	-2	19,762	-0.01%
2018/02/22	7	53.63	7	54.27	54.20	0	20,668	0.00%
2018/02/21	20	53.90	60	54.03	54.00	-40	21,958	-0.18%
2018/02/12	71	53.66	12.5	53.38	53.00	58.5	22,058	0.27%
2018/02/09	57.1	52.64	36	52.85	52.80	21.1	21,999	0.10%
2018/02/08	11	53.39	2	53.20	53.30	9	21,798	0.04%
2018/02/07	3.1	52.76	12	52.50	52.70	-8.9	21,929	-0.04%
2018/02/06	46	51.17	4	51.40	50.80	42	21,788	0.19%
2018/02/05	18	53.86	5	54.00	54.10	13	21,376	0.06%
2018/02/02	9	54.60	5	54.80	54.70	4	21,222	0.02%
2018/02/01	15	54.90	20	54.80	54.80	-5	21,287	-0.02%
2018/01/31	16	54.24	15	54.63	54.60	1	21,223	0.00%
2018/01/30	11	54.65	0.8	54.40	54.40	10.2	21,082	0.05%
2018/01/29	15.9	54.87	34	55.13	55.20	-18.1	21,006	-0.09%
2018/01/26	45	54.84	15	54.90	54.70	30	20,866	0.14%
2018/01/25	10.8	55.59	25	55.80	55.60	-14.2	20,658	-0.07%
2018/01/24	20	55.33	10	55.80	55.70	10	20,570	0.05%
2018/01/23	20	55.85	31	56.05	56.00	-11	20,526	-0.05%
2018/01/22	47	55.52	10	55.90	55.60	37	20,628	0.18%
2018/01/19	12	55.64	11.1	56.04	56.00	0.9	20,908	0.00%
2018/01/18	5	55.90	5	56.20	55.90	0	20,836	0.00%
2018/01/17	16	56.03	8.4	56.10	56.30	7.6	20,787	0.04%
2018/01/16	1	56.70	0	0.00	56.60	1	20,659	0.00%
2018/01/15	0	0.00	54	56.24	56.50	-54	20,518	-0.26%
2018/01/12	10	55.60	52	55.73	55.60	-42	20,278	-0.21%
2018/01/11	72.2	55.39	17	55.31	55.40	55.2	20,202	0.27%
2018/01/10	5	56.30	101	56.10	55.60	-96	20,285	-0.47%	大賣/
2018/01/09	10	55.30	12	55.63	55.80	-2	20,010	-0.01%
2018/01/08	26	55.20	83	55.64	55.70	-57	20,036	-0.28%
2018/01/05	0	0.00	67.3	55.51	55.70	-67.3	19,793	-0.34%
2018/01/04	82	54.94	54	55.11	55.40	28	19,585	0.14%
2018/01/03	15	54.97	171	55.03	55.20	-156	19,635	-0.79%	大賣/鉅額交易
2018/01/02	0	0.00	17	54.11	54.20	-17	19,235	-0.09%