國泰金 (2882)-元大-敦化券商分點個股進出

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

國泰金

(2882)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

國泰金 (2882)籌碼相關－元大-敦化券商分點個股進出

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-敦化券商分點個股進出
元大-敦化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0.1	66.85	1.3	66.80	66.80	-1.2	24,744	0.00%
2024/11/21	7	66.36	0.2	66.60	66.60	6.8	24,579	0.03%
2024/11/20	9.3	67.13	0.2	67.30	67.40	9.1	24,346	0.04%
2024/11/19	1	66.62	2.8	67.09	67.70	-1.8	24,226	-0.01%
2024/11/18	3	67.00	0	0.00	67.00	3	24,134	0.01%
2024/11/15	1	66.90	5	67.30	66.90	-4	24,123	-0.02%
2024/11/14	4.1	66.28	0	0.00	66.20	4.1	24,318	0.02%
2024/11/13	8.1	66.56	0.3	66.90	66.80	7.9	24,201	0.03%
2024/11/12	18.3	67.76	0	0.00	67.50	18.3	24,046	0.08%
2024/11/11	8	68.82	2.2	68.69	68.70	5.9	23,709	0.02%
2024/11/08	6	69.78	4.2	70.05	69.50	1.8	23,829	0.01%
2024/11/07	0	0.00	9	69.98	69.80	-9	24,388	-0.04%
2024/11/06	5	69.06	0	0.00	69.10	5	24,339	0.02%
2024/11/05	2	68.95	8.1	69.57	69.80	-6.1	24,824	-0.02%
2024/11/04	0	0.00	1.3	69.24	69.60	-1.3	25,413	0.00%
2024/11/01	3	67.83	0	0.00	68.60	3	26,083	0.01%
2024/10/29	2	68.00	1	68.90	68.50	1	26,282	0.00%
2024/10/28	1	69.30	13	69.20	69.30	-12	26,235	-0.05%
2024/10/24	1	68.50	0	0.00	68.20	1	26,539	0.00%
2024/10/22	6	68.15	6	68.90	69.30	0	26,964	0.00%
2024/10/21	26	68.53	0	0.00	68.30	26	27,316	0.10%
2024/10/18	0.4	69.50	30.2	69.61	69.80	-29.8	27,546	-0.11%
2024/10/17	0	0.00	3.1	68.60	68.60	-3.1	27,646	-0.01%
2024/10/16	3	67.90	0	0.00	67.80	3	28,065	0.01%
2024/10/15	0	0.00	35	68.39	68.80	-35	28,259	-0.12%
2024/10/11	5	67.70	13.1	68.09	68.00	-8.1	28,801	-0.03%
2024/10/09	5	67.70	9	68.50	67.80	-4	29,686	-0.01%
2024/10/08	0.3	67.70	1.1	67.57	67.70	-0.9	30,167	0.00%
2024/10/07	1.1	67.43	27.3	67.81	68.00	-26.2	30,502	-0.09%
2024/10/04	0.8	66.00	0	0.00	66.00	0.8	30,706	0.00%
2024/10/01	0.1	66.40	0.8	66.50	66.70	-0.7	30,936	0.00%
2024/09/30	8	67.04	4.6	66.91	66.50	3.4	31,642	0.01%
2024/09/27	18.1	67.51	6.6	68.60	67.50	11.5	32,531	0.04%
2024/09/26	0.2	68.00	33	68.27	68.30	-32.8	32,345	-0.10%
2024/09/25	2	66.85	20	66.92	67.10	-18	32,742	-0.05%
2024/09/24	0.4	66.13	38	65.97	66.30	-37.6	33,013	-0.11%
2024/09/23	1	65.20	8.1	65.05	65.40	-7.1	33,078	-0.02%
2024/09/20	1	64.60	11	64.90	64.70	-10	33,368	-0.03%
2024/09/19	0.4	64.50	44	64.38	64.80	-43.6	33,208	-0.13%
2024/09/18	3	62.90	1	63.20	63.20	2	33,076	0.01%
2024/09/13	8	62.98	4	63.38	63.20	4	34,168	0.01%
2024/09/12	0	0.00	3	63.20	62.90	-3	34,410	-0.01%
2024/09/11	0	0.00	1	62.51	62.50	-1	34,555	0.00%
2024/09/10	10	62.27	18	62.80	62.60	-8	34,570	-0.02%
2024/09/09	7.1	61.65	0	0.00	62.50	7.1	34,634	0.02%
2024/09/06	0	62.50	10	62.76	63.50	-10	34,688	-0.03%
2024/09/05	0.2	62.29	7	62.67	62.40	-6.9	34,790	-0.02%
2024/09/04	28.1	61.37	3.4	61.45	61.60	24.7	35,122	0.07%
2024/09/03	25	63.76	0	0.00	63.70	25	34,982	0.07%
2024/09/02	18.1	64.74	28.1	64.59	64.70	-9.9	35,440	-0.03%
2024/08/30	3	63.10	3	63.50	63.50	0	35,175	0.00%
2024/08/29	0	0.00	1.2	63.07	63.10	-1.2	34,965	0.00%
2024/08/28	0	0.00	1	63.10	63.50	-1	35,037	0.00%
2024/08/27	36.1	62.91	1	62.90	63.10	35.1	35,592	0.10%
2024/08/26	9.4	63.65	55	63.75	63.90	-45.6	35,737	-0.13%
2024/08/22	3	61.40	0	0.00	61.40	3	36,129	0.01%
2024/08/21	1	61.90	0	0.00	61.90	1	36,240	0.00%
2024/08/20	51.2	61.32	5	61.42	61.70	46.2	36,204	0.13%
2024/08/19	0	0.00	0.3	63.00	62.30	-0.3	36,303	0.00%
2024/08/16	0.2	62.70	42.3	62.94	63.00	-42.1	36,294	-0.12%
2024/08/15	4	61.73	1	61.60	61.60	3	36,204	0.01%
2024/08/14	1	61.90	11.3	62.13	61.90	-10.3	36,250	-0.03%
2024/08/12	3	61.07	5	61.30	61.00	-2	36,958	-0.01%
2024/08/09	16.5	60.37	21.6	61.11	60.50	-5.1	37,786	-0.01%
2024/08/08	4	58.05	11.1	57.57	57.80	-7.1	37,547	-0.02%
2024/08/07	10.6	58.16	23	57.96	58.60	-12.4	38,115	-0.03%
2024/08/06	4.1	55.86	4.1	56.22	56.10	0	39,274	0.00%
2024/08/05	112.3	56.65	6.9	55.68	55.60	105.4	39,111	0.27%	大買/鉅額交易
2024/08/02	6.1	60.89	0	0.00	61.30	6.1	38,224	0.02%
2024/08/01	0	0.00	1	62.80	62.80	-1	38,033	0.00%
2024/07/31	0.3	62.30	3.2	62.40	62.40	-2.9	38,121	-0.01%
2024/07/30	4.1	61.45	1	60.90	61.70	3.1	38,061	0.01%
2024/07/29	2	62.30	5.6	62.44	62.70	-3.6	38,090	-0.01%
2024/07/26	0	60.80	12	61.17	61.50	-12	38,182	-0.03%
2024/07/23	0.9	61.10	12	61.16	61.50	-11.2	38,469	-0.03%
2024/07/22	28.4	60.27	37	60.56	60.00	-8.6	38,329	-0.02%
2024/07/19	14	62.39	8.6	62.19	62.60	5.4	37,857	0.01%
2024/07/18	22	63.82	2	63.85	64.20	20	37,382	0.05%
2024/07/17	5	65.04	5	65.14	65.30	0	36,835	0.00%
2024/07/16	1	64.90	3.2	65.33	65.40	-2.2	36,552	-0.01%
2024/07/15	21	64.55	9	64.78	65.00	12	36,512	0.03%
2024/07/12	26.2	65.33	4.3	65.46	65.70	21.9	36,287	0.06%
2024/07/11	14.4	65.51	44.5	65.22	65.50	-30.2	35,940	-0.08%
2024/07/10	8.1	62.59	60.5	63.19	63.60	-52.4	35,266	-0.15%
2024/07/09	11.1	61.91	22.1	62.60	62.10	-11.1	34,893	-0.03%
2024/07/08	10	61.86	7.5	62.03	62.30	2.5	34,605	0.01%
2024/07/05	1	60.80	93.2	61.24	61.30	-92.2	34,651	-0.27%
2024/07/04	13.4	60.82	2	61.25	60.70	11.4	34,497	0.03%
2024/07/03	4.2	60.91	81.2	60.20	61.50	-77.1	34,232	-0.23%
2024/07/02	3	57.67	8	58.40	58.20	-5	33,097	-0.02%
2024/07/01	17	57.48	8.9	57.85	58.10	8	33,019	0.02%
2024/06/28	14	58.93	311.7	59.00	59.00	-297.7	32,062	-0.93%	大賣/鉅額交易
2024/06/27	23.6	58.56	8	58.93	59.10	15.6	31,576	0.05%
2024/06/26	15.1	59.42	8	59.58	59.50	7.1	31,070	0.02%
2024/06/25	47	60.19	17	60.58	60.50	30	30,648	0.10%
2024/06/24	0.4	60.00	36	60.18	60.30	-35.6	30,315	-0.12%
2024/06/21	32.1	60.01	11.6	60.24	60.10	20.4	30,135	0.07%
2024/06/20	6.1	59.42	41.2	59.69	60.10	-35.1	29,779	-0.12%
2024/06/19	9.1	59.01	20	59.10	59.00	-10.9	29,664	-0.04%
2024/06/18	0	0.00	12.1	58.74	58.90	-12.1	29,908	-0.04%
2024/06/17	41	57.56	10	58.20	57.50	31	29,757	0.10%
2024/06/14	7	57.74	3	58.07	58.20	4	29,773	0.01%
2024/06/13	6	57.98	2	58.35	58.10	4	29,821	0.01%
2024/06/12	28.8	58.09	2.1	58.20	57.90	26.7	30,391	0.09%
2024/06/11	11	58.62	15.6	59.27	58.70	-4.6	31,116	-0.01%
2024/06/07	0.2	58.00	24.2	58.12	58.20	-24	30,880	-0.08%
2024/06/06	2	57.50	49.1	57.37	57.50	-47.1	31,074	-0.15%
2024/06/05	1	56.40	8	56.89	56.50	-7	31,223	-0.02%
2024/06/04	3	56.13	11	56.24	56.40	-8	31,647	-0.03%
2024/06/03	2	56.55	14	56.29	56.70	-12	31,675	-0.04%
2024/05/31	0	0.00	3	56.13	56.20	-3	31,663	-0.01%
2024/05/30	0.3	55.70	6	56.02	55.60	-5.7	31,098	-0.02%
2024/05/29	15.9	55.66	2.3	56.03	55.60	13.6	30,827	0.04%
2024/05/28	7	56.79	45.3	56.73	56.80	-38.3	30,409	-0.13%
2024/05/27	1	55.70	35	55.81	55.60	-34	30,154	-0.11%
2024/05/24	2	54.71	6	54.88	54.90	-4	30,085	-0.01%
2024/05/23	59	54.73	6.3	54.87	54.80	52.8	30,107	0.18%
2024/05/22	7.5	55.81	23	55.76	56.00	-15.5	29,852	-0.05%
2024/05/21	16.8	54.98	0	0.00	55.40	16.8	29,708	0.06%
2024/05/20	1.5	56.13	21	56.34	56.00	-19.4	29,367	-0.07%
2024/05/17	2	56.45	34	56.49	56.40	-32	29,208	-0.11%
2024/05/16	6.4	56.79	53.3	57.17	56.40	-47	29,050	-0.16%
2024/05/15	13.4	56.85	52.2	56.46	56.60	-38.8	28,227	-0.14%
2024/05/14	24.5	54.69	3	54.93	54.30	21.5	27,245	0.08%
2024/05/13	21.1	55.81	13	55.64	55.10	8.1	26,962	0.03%
2024/05/10	18.3	54.12	146.2	54.67	55.50	-127.9	26,191	-0.49%	大賣/鉅額交易
2024/05/09	1.4	51.54	28.3	51.81	51.70	-27	24,534	-0.11%
2024/05/08	2	50.82	2	50.85	50.90	0	24,131	0.00%
2024/05/07	1	50.80	6	51.08	50.90	-5	24,147	-0.02%
2024/05/06	4	51.08	25.6	51.06	50.90	-21.6	24,031	-0.09%
2024/05/03	0	0.00	2	50.60	50.20	-2	23,755	-0.01%
2024/05/02	3.1	50.17	7.8	50.38	50.30	-4.7	23,703	-0.02%
2024/04/30	1	50.60	30.4	50.81	50.50	-29.4	23,517	-0.12%
2024/04/29	4.2	50.57	45.6	50.18	50.80	-41.4	23,098	-0.18%
2024/04/26	0	0.00	1	48.93	48.90	-1	22,340	0.00%
2024/04/25	6	48.57	1	48.65	48.55	5	22,428	0.02%
2024/04/24	13	49.35	20.2	49.30	49.25	-7.2	22,385	-0.03%
2024/04/23	1	48.85	7.2	48.83	48.75	-6.2	22,603	-0.03%
2024/04/22	3	48.10	17.4	48.43	48.40	-14.4	22,828	-0.06%
2024/04/19	15.3	47.37	1	47.50	47.45	14.3	22,753	0.06%
2024/04/18	8	47.89	16.1	48.34	48.45	-8.1	22,431	-0.04%
2024/04/17	4.1	47.87	4	47.88	47.90	0.1	22,340	0.00%
2024/04/16	36.8	48.09	12	47.84	47.85	24.8	22,176	0.11%
2024/04/15	7	48.52	7.2	48.77	48.95	-0.2	21,808	0.00%
2024/04/12	6	49.33	3	49.18	49.05	3	21,657	0.01%
2024/04/11	24.3	49.85	44	49.77	49.70	-19.7	21,353	-0.09%
2024/04/10	11	48.92	4	48.86	48.75	7	20,845	0.03%
2024/04/09	13	49.38	26.3	49.12	49.45	-13.3	20,642	-0.06%
2024/04/08	1	47.85	15	48.38	48.35	-14	20,144	-0.07%
2024/04/03	8.2	48.22	4	48.26	48.05	4.2	20,142	0.02%
2024/04/02	4	48.74	0	48.75	48.95	4	20,059	0.02%
2024/04/01	7	48.94	3.2	49.00	48.95	3.8	20,092	0.02%
2024/03/29	2	48.45	2.1	48.47	48.65	-0.1	19,929	0.00%
2024/03/28	1	48.05	1.2	48.23	48.25	-0.2	19,806	0.00%
2024/03/27	1	48.10	1	48.25	48.20	0	19,792	0.00%
2024/03/26	3.5	48.03	22.3	48.32	48.35	-18.8	19,800	-0.10%
2024/03/25	8.2	47.98	20	48.10	48.10	-11.8	19,822	-0.06%
2024/03/22	1.5	48.32	9	49.07	48.55	-7.5	19,755	-0.04%
2024/03/21	8.2	48.20	26.8	48.43	48.55	-18.6	19,329	-0.10%
2024/03/20	2	47.70	11.6	47.69	47.50	-9.6	19,083	-0.05%
2024/03/19	3.1	47.37	4.1	47.55	47.75	-1.1	19,384	-0.01%
2024/03/18	3	47.43	8	47.54	47.55	-5	19,301	-0.03%
2024/03/15	10.4	47.75	8.1	47.53	47.65	2.3	19,158	0.01%
2024/03/14	8.1	47.93	110	48.03	48.30	-101.8	18,269	-0.56%	大賣/鉅額交易
2024/03/13	11	46.53	19.6	46.70	46.80	-8.6	17,370	-0.05%
2024/03/12	11.4	46.19	13	46.32	46.50	-1.7	17,141	-0.01%
2024/03/11	18.9	46.14	23.6	46.24	46.05	-4.7	16,726	-0.03%
2024/03/08	5.1	45.20	17	45.22	45.30	-12	16,215	-0.07%
2024/03/07	1	45.00	32.1	44.76	44.85	-31.1	15,741	-0.20%
2024/03/06	5.1	44.61	1.1	44.61	44.55	4	15,652	0.03%
2024/03/05	1	44.85	1	44.85	44.65	0	15,917	0.00%
2024/03/04	5.3	44.67	52	44.79	44.65	-46.7	15,905	-0.29%
2024/03/01	9.1	44.82	3	44.75	44.65	6.1	15,930	0.04%
2024/02/29	0	0.00	32	44.57	45.05	-32	15,994	-0.20%
2024/02/27	32	44.38	26	44.64	44.30	6	15,657	0.04%
2024/02/26	31	44.37	0	0.00	44.30	31	15,576	0.20%
2024/02/23	9	44.54	17.4	44.59	44.45	-8.4	15,466	-0.05%
2024/02/22	1	44.70	0	0.00	44.90	1	15,679	0.01%
2024/02/21	19	44.76	0	0.00	44.75	19	15,691	0.12%
2024/02/20	11.2	44.86	7	44.96	45.10	4.2	15,713	0.03%
2024/02/19	33	44.82	35.5	44.86	45.00	-2.5	15,792	-0.02%
2024/02/16	9.1	44.33	3.1	44.31	44.55	6	15,816	0.04%
2024/02/15	11.1	44.15	5.3	44.24	44.05	5.9	15,933	0.04%
2024/02/05	3.1	43.84	9	43.80	43.90	-5.9	15,847	-0.04%
2024/02/02	33	44.20	3	44.10	44.10	30	15,646	0.19%
2024/02/01	5	44.20	8	44.42	44.45	-3	15,568	-0.02%
2024/01/31	0.1	44.00	4	44.06	44.15	-3.9	15,471	-0.03%
2024/01/30	45.2	44.07	0	0.00	43.90	45.2	15,388	0.29%
2024/01/29	30	44.35	0	0.00	44.40	30	15,324	0.20%
2024/01/26	1	44.50	0	0.00	44.50	1	15,340	0.01%
2024/01/25	2	44.25	17	44.30	44.35	-15	15,366	-0.10%
2024/01/24	1	44.25	2	44.20	44.20	-1	15,325	-0.01%
2024/01/23	0	0.00	2	44.10	44.20	-2	15,272	-0.01%
2024/01/22	1.4	43.89	0	0.00	43.85	1.4	15,315	0.01%
2024/01/19	3	43.32	3	43.67	43.80	0	15,261	0.00%
2024/01/18	7.1	43.28	0	0.00	43.30	7.1	15,132	0.05%
2024/01/17	27	43.60	1	43.55	43.30	26	14,958	0.17%
2024/01/16	12.7	44.01	4	43.99	44.00	8.7	14,499	0.06%
2024/01/15	17.1	44.73	5	44.53	44.45	12.1	14,262	0.08%
2024/01/12	3.2	44.55	1	44.50	44.50	2.2	14,417	0.02%
2024/01/11	6.2	44.60	1	44.65	44.60	5.2	14,442	0.04%
2024/01/10	4.1	44.79	2	44.70	44.70	2.1	14,537	0.01%
2024/01/09	1.1	44.78	0	0.00	44.75	1.1	14,551	0.01%
2024/01/08	1.1	45.20	4.3	45.08	45.10	-3.2	14,471	-0.02%
2024/01/05	0.1	44.95	1	44.85	44.85	-0.9	14,492	-0.01%
2024/01/04	8.2	44.81	8.7	44.81	44.70	-0.6	14,633	0.00%
2024/01/03	5.4	44.84	0.1	45.00	44.95	5.2	14,958	0.03%
2024/01/02	0	45.45	2	45.50	45.50	-2	14,818	-0.01%
2023/12/29	4	45.63	1.4	45.72	45.75	2.6	14,897	0.02%
2023/12/28	0.5	45.66	2.1	45.51	45.80	-1.6	15,058	-0.01%
2023/12/27	2.1	45.35	75.2	45.47	45.45	-73.1	15,076	-0.48%
2023/12/26	0.2	45.10	17	45.14	45.20	-16.8	15,031	-0.11%
2023/12/25	1.1	44.87	1	45.00	44.85	0.1	15,071	0.00%
2023/12/22	10.9	44.71	1	44.65	44.65	9.9	15,129	0.07%
2023/12/21	6.1	44.69	1	44.70	44.70	5.1	15,143	0.03%
2023/12/20	9.1	44.85	0	0.00	44.85	9.1	15,167	0.06%
2023/12/19	6.1	44.92	3.5	44.94	44.90	2.6	15,132	0.02%
2023/12/18	0.9	45.50	1	45.45	45.50	-0.1	15,242	0.00%
2023/12/15	2	45.70	3	45.92	45.85	-1	15,385	-0.01%
2023/12/14	2.8	45.58	13.1	45.75	45.90	-10.3	15,090	-0.07%
2023/12/13	24.4	44.63	1	44.60	44.70	23.4	14,626	0.16%
2023/12/12	15.2	44.70	4	44.71	44.75	11.2	14,668	0.08%
2023/12/11	4	44.86	2	44.83	44.85	2	14,610	0.01%
2023/12/08	39.3	44.87	4.4	44.91	44.85	34.9	14,513	0.24%
2023/12/07	11.1	45.02	3.1	45.00	45.00	8	14,380	0.06%
2023/12/06	2	45.58	2	45.45	45.45	0	14,160	0.00%
2023/12/05	11.8	45.53	2	45.65	45.55	9.8	14,051	0.07%
2023/12/01	0	0.00	2	45.95	46.05	-2	13,838	-0.01%
2023/11/30	1	45.80	6	46.50	46.50	-5	13,738	-0.04%
2023/11/29	2.6	45.85	8.1	45.97	45.75	-5.5	13,300	-0.04%
2023/11/28	2.1	45.90	38.5	45.92	46.00	-36.5	13,420	-0.27%
2023/11/27	41.1	45.78	3	45.90	45.75	38.1	13,497	0.28%
2023/11/24	2	46.23	3	46.27	46.30	-1	13,412	-0.01%
2023/11/22	0.2	46.00	1	46.20	46.30	-0.8	13,527	-0.01%
2023/11/21	1.1	46.07	12	46.29	46.15	-10.9	13,506	-0.08%
2023/11/20	0.1	45.70	6	45.65	45.70	-6	13,372	-0.04%
2023/11/17	0	0.00	5	45.95	45.80	-5	13,436	-0.04%
2023/11/16	1	45.80	7	45.58	45.65	-6	13,339	-0.04%
2023/11/15	2.6	45.86	0.3	45.60	45.75	2.3	13,178	0.02%
2023/11/14	2	45.60	0	0.00	45.45	2	12,979	0.02%
2023/11/10	0	0.00	0.1	45.00	44.95	-0.1	12,999	0.00%
2023/11/09	0	45.05	0.4	45.00	45.15	-0.4	13,107	0.00%
2023/11/08	0	0.00	4	45.40	45.05	-4	13,393	-0.03%
2023/11/07	1	45.00	2.3	45.09	45.20	-1.3	13,574	-0.01%
2023/11/06	0.4	45.40	0	0.00	45.35	0.4	13,650	0.00%
2023/11/03	0	0.00	11	45.20	45.35	-11	13,730	-0.08%
2023/11/02	10	44.85	1	44.85	44.85	9	13,962	0.06%
2023/11/01	0	44.15	6	44.30	44.30	-6	13,947	-0.04%
2023/10/31	0	0.00	1	43.95	43.90	-1	14,171	-0.01%
2023/10/30	8	43.83	0.2	44.32	43.95	7.8	14,634	0.05%
2023/10/26	3	43.83	0	44.10	43.85	3	15,462	0.02%
2023/10/25	1	44.15	0	0.00	44.15	1	15,491	0.01%
2023/10/24	4	44.00	0	0.00	44.15	4	15,975	0.03%
2023/10/23	2	44.30	2	44.10	44.10	0	16,353	0.00%
2023/10/20	3	44.20	1	44.75	44.70	2	16,283	0.01%
2023/10/19	0.2	45.25	1.5	45.17	45.10	-1.3	16,017	-0.01%
2023/10/18	3	45.32	0	45.30	45.60	3	15,992	0.02%
2023/10/17	3	45.28	0	0.00	45.25	3	15,862	0.02%
2023/10/16	0	0.00	1	45.35	45.50	-1	16,036	-0.01%
2023/10/13	2	45.38	8	45.58	45.30	-6	16,348	-0.04%
2023/10/12	1.1	45.57	3	46.00	46.15	-2	16,565	-0.01%
2023/10/11	0.5	45.50	3.1	45.65	45.95	-2.6	16,466	-0.02%
2023/10/06	0.2	44.50	6	44.33	44.55	-5.8	16,194	-0.04%
2023/10/05	1	44.00	4	44.10	44.05	-3	16,381	-0.02%
2023/10/04	13.5	43.57	0.1	43.68	43.55	13.4	16,486	0.08%
2023/10/03	13.3	44.03	0	44.25	44.00	13.3	16,314	0.08%
2023/10/02	1	44.50	0	0.00	44.50	1	16,316	0.01%
2023/09/28	1	44.55	0	0.00	44.55	1	16,601	0.01%
2023/09/27	0.2	44.49	3	44.55	44.60	-2.8	16,568	-0.02%
2023/09/26	8.1	44.51	0.3	44.95	44.45	7.8	16,547	0.05%
2023/09/25	4.1	44.68	10	44.75	44.85	-5.9	16,456	-0.04%
2023/09/22	5.3	45.00	1	44.60	44.70	4.3	16,512	0.03%
2023/09/21	10.3	44.81	0	45.00	44.90	10.3	16,526	0.06%
2023/09/20	3	45.72	1	46.15	45.70	2	16,348	0.01%
2023/09/19	2	46.45	0	0.00	46.35	2	16,310	0.01%
2023/09/14	10.1	46.70	0	0.00	46.90	10.1	16,289	0.06%
2023/09/13	0.1	46.60	1	46.60	46.75	-0.9	16,345	-0.01%
2023/09/12	0.1	46.50	1	46.40	46.65	-0.9	16,622	-0.01%
2023/09/11	1	46.35	0	0.00	46.55	1	16,620	0.01%
2023/09/08	0.2	46.03	1	46.20	46.30	-0.8	16,744	0.00%
2023/09/07	18.1	45.64	2	45.70	45.70	16.1	17,001	0.09%
2023/09/06	42.2	46.04	0.3	46.00	45.80	41.9	17,246	0.24%
2023/09/05	20.2	46.40	0	46.45	46.45	20.2	17,354	0.12%
2023/09/04	1.2	46.52	10.8	46.60	46.65	-9.6	17,791	-0.05%
2023/09/01	0.4	46.46	38.4	46.53	46.60	-38	18,058	-0.21%
2023/08/31	21.1	45.60	0	0.00	45.60	21.1	17,967	0.12%
2023/08/30	26	45.92	2	46.00	46.10	24	18,138	0.13%
2023/08/29	0	0.00	10.6	45.81	46.05	-10.6	18,240	-0.06%
2023/08/28	1	44.85	13.6	45.31	45.40	-12.6	18,361	-0.07%
2023/08/25	30	44.38	2.2	44.65	44.50	27.8	19,481	0.14%
2023/08/24	45.6	44.39	0.1	44.60	44.65	45.5	19,716	0.23%
2023/08/23	85.1	44.77	0	44.85	44.70	85.1	20,015	0.42%
2023/08/22	64.2	44.92	0.1	44.95	45.00	64.2	20,119	0.32%
2023/08/21	5.3	45.30	1	45.30	45.40	4.3	20,286	0.02%
2023/08/18	1	45.35	1.1	45.03	45.20	-0.1	20,446	0.00%
2023/08/17	40.3	44.79	2	44.93	45.30	38.3	20,594	0.19%
2023/08/16	121	45.03	2	44.93	45.10	119	20,645	0.58%	大買/鉅額交易
2023/08/15	1	45.35	1	45.55	45.40	0	21,046	0.00%
2023/08/14	109.2	45.41	8	45.39	45.40	101.2	21,344	0.47%	大買/鉅額交易
2023/08/11	22	46.42	14.1	46.83	46.45	7.9	21,395	0.04%
2023/08/10	3	46.55	2	46.60	46.60	1	21,437	0.00%
2023/08/09	31	46.52	6.9	46.54	46.45	24.1	21,514	0.11%
2023/08/08	2	47.05	46.6	47.01	47.05	-44.6	21,727	-0.21%
2023/08/07	4.5	46.42	2	46.45	46.45	2.5	21,777	0.01%
2023/08/04	8	46.33	0.5	46.25	46.30	7.5	21,795	0.03%
2023/08/02	97.5	46.13	15.3	46.14	46.20	82.3	21,721	0.38%
2023/08/01	1.1	47.13	127	46.62	47.25	-125.9	21,359	-0.59%	大賣/鉅額交易
2023/07/31	2	45.90	16.7	46.20	45.75	-14.7	20,808	-0.07%
2023/07/28	1	45.75	2	45.72	45.75	-1	20,486	0.00%
2023/07/27	1	46.00	65.3	45.88	46.00	-64.3	20,452	-0.31%
2023/07/26	2	45.35	111.7	45.11	45.35	-109.7	20,136	-0.54%	大賣/鉅額交易
2023/07/25	0.3	44.50	21	44.36	44.55	-20.8	19,903	-0.10%
2023/07/24	17	44.09	0	0.00	44.20	17	19,925	0.09%
2023/07/21	10	44.35	0	0.00	44.40	10	20,007	0.05%
2023/07/20	0.1	44.70	6.3	44.91	44.75	-6.2	20,025	-0.03%
2023/07/19	24	44.37	7.1	44.65	44.50	16.9	19,914	0.08%
2023/07/18	9	45.00	3.3	44.95	45.05	5.8	19,807	0.03%
2023/07/17	1	44.87	97.5	44.61	45.00	-96.4	19,538	-0.49%
2023/07/14	0.1	43.85	20	43.99	44.10	-19.9	19,244	-0.10%
2023/07/13	11.2	43.66	2	44.25	43.60	9.2	19,219	0.05%
2023/07/12	0.8	44.00	51	43.91	44.00	-50.2	19,104	-0.26%
2023/07/11	0.3	43.70	21.1	43.62	43.60	-20.9	19,068	-0.11%
2023/07/10	3	42.83	8	42.64	42.65	-5	19,014	-0.03%
2023/07/07	24	42.13	5	42.25	42.25	19	18,995	0.10%
2023/07/06	25.2	42.94	1	42.95	42.50	24.2	18,948	0.13%
2023/07/05	12	43.34	0	0.00	43.20	12	18,679	0.06%
2023/07/04	0.2	43.30	0	0.00	43.05	0.2	18,804	0.00%
2023/07/03	0.2	43.35	3	43.30	43.30	-2.9	18,884	-0.02%
2023/06/30	3.2	43.29	14	43.31	43.15	-10.8	19,065	-0.06%
2023/06/29	4	43.62	1	43.50	43.40	3	19,023	0.02%
2023/06/28	3	43.58	0	0.00	43.65	3	18,959	0.02%
2023/06/27	2	44.13	4.8	44.06	44.15	-2.8	18,865	-0.01%
2023/06/26	9	44.02	7.6	44.10	44.05	1.4	18,810	0.01%
2023/06/21	2.5	44.35	3	44.30	44.40	-0.5	18,796	0.00%
2023/06/20	1	44.25	2	44.30	44.35	-1	18,939	-0.01%
2023/06/19	8.7	43.78	10	43.85	43.90	-1.3	19,245	-0.01%
2023/06/16	15.2	44.05	1	44.20	43.90	14.2	19,296	0.07%
2023/06/15	3	44.40	4	44.53	44.35	-1	19,510	-0.01%
2023/06/14	0	0.00	8	44.74	44.60	-8	19,815	-0.04%
2023/06/13	4	44.01	1	44.20	44.10	3	20,165	0.01%
2023/06/12	45.6	44.27	5	44.15	44.05	40.6	20,040	0.20%
2023/06/09	26.8	44.46	0	0.00	44.60	26.8	20,220	0.13%
2023/06/08	69	44.74	6	45.41	44.60	63	20,265	0.31%
2023/06/07	16.4	45.06	4	45.23	45.40	12.4	20,307	0.06%
2023/06/06	6.1	45.14	8.5	45.18	45.25	-2.4	20,210	-0.01%
2023/06/05	0.5	45.40	78.2	45.40	45.25	-77.7	20,213	-0.38%
2023/06/02	0	0.00	3	44.35	44.45	-3	19,891	-0.02%
2023/06/01	10.7	44.10	1	44.70	44.00	9.7	19,911	0.05%
2023/05/31	34.1	44.40	1	44.90	44.30	33.1	19,733	0.17%
2023/05/30	12	44.67	2	44.73	44.50	10	18,585	0.05%
2023/05/29	2	44.75	84	45.22	44.75	-82	18,760	-0.44%
2023/05/26	1	44.20	1	44.20	43.90	0	18,509	0.00%
2023/05/25	48	44.21	0	0.00	44.05	48	18,466	0.26%
2023/05/24	15	44.36	3.1	44.79	44.80	12	18,428	0.07%
2023/05/23	0	0.00	7.2	45.23	44.80	-7.2	18,451	-0.04%
2023/05/22	0	0.00	12.4	45.44	45.15	-12.4	18,615	-0.07%
2023/05/19	1.3	45.01	110.1	45.00	45.15	-108.8	18,867	-0.58%	大賣/鉅額交易
2023/05/18	6.2	44.28	101.2	44.34	44.40	-95	18,393	-0.52%	大賣/
2023/05/17	0.5	43.95	10.5	43.94	43.95	-10	18,294	-0.05%
2023/05/16	0	0.00	16	43.64	43.60	-16	18,227	-0.09%
2023/05/15	3	42.67	8	43.32	43.35	-5	18,107	-0.03%
2023/05/12	23	42.84	2	43.30	42.65	21	18,034	0.12%
2023/05/11	1	43.40	39	43.52	43.70	-38	17,729	-0.21%
2023/05/10	2.3	42.96	1.5	43.10	43.05	0.8	17,471	0.00%
2023/05/09	1	43.10	22	43.18	43.50	-21	17,476	-0.12%
2023/05/08	0	0.00	3	43.05	43.05	-3	17,565	-0.02%
2023/05/05	1	42.40	6	42.55	42.65	-5	17,742	-0.03%
2023/05/04	7	42.24	10	42.48	42.50	-3	18,392	-0.02%
2023/05/03	31.3	42.15	2	42.25	42.40	29.3	18,694	0.16%
2023/05/02	1	42.00	1	42.40	42.50	0	19,081	0.00%
2023/04/28	69	42.34	9.1	42.12	42.45	59.9	19,559	0.31%
2023/04/27	1	42.10	0	0.00	42.25	1	19,728	0.01%
2023/04/26	5	42.13	6	42.34	42.35	-1	19,928	0.00%
2023/04/25	1.2	42.95	16	42.55	42.60	-14.8	20,081	-0.07%
2023/04/24	0.2	42.65	0	0.00	42.65	0.2	20,163	0.00%
2023/04/21	6	42.71	3.7	42.58	42.70	2.4	20,326	0.01%
2023/04/20	0	0.00	1	42.95	42.95	-1	20,474	0.00%
2023/04/19	20	42.83	0	0.00	42.75	20	21,138	0.09%
2023/04/18	1.3	42.96	3.5	42.99	43.10	-2.3	21,287	-0.01%
2023/04/17	2	43.00	0.5	43.00	43.20	1.5	21,528	0.01%
2023/04/14	6	42.69	10.4	42.96	43.15	-4.4	21,676	-0.02%
2023/04/13	1.6	42.76	0.6	42.76	42.60	1	21,991	0.00%
2023/04/12	1	42.95	12	42.87	42.95	-11	23,366	-0.05%
2023/04/11	0	0.00	1.1	42.55	42.65	-1.1	23,436	0.00%
2023/04/10	2.1	42.48	0.7	42.50	42.55	1.4	23,472	0.01%
2023/04/07	1	42.30	5	42.30	42.25	-4	23,431	-0.02%
2023/04/06	1	41.50	0	0.00	42.00	1	23,302	0.00%
2023/03/31	5.7	41.84	2	41.80	41.80	3.7	23,594	0.02%
2023/03/30	1	41.50	1	41.50	41.60	0	23,594	0.00%
2023/03/29	7	41.72	4	41.84	41.85	3	23,677	0.01%
2023/03/28	0.1	41.65	1	41.60	41.55	-1	23,992	0.00%
2023/03/27	0	41.40	3	41.23	41.35	-3	24,166	-0.01%
2023/03/24	5	41.32	0	0.00	41.30	5	24,527	0.02%
2023/03/23	4	41.40	13	41.40	41.55	-9	24,585	-0.04%
2023/03/22	3	41.03	6	41.27	41.35	-3	24,551	-0.01%
2023/03/21	2.3	40.73	2	40.88	40.75	0.3	24,426	0.00%
2023/03/20	34.5	40.26	2	40.20	40.20	32.5	24,598	0.13%
2023/03/17	17	40.89	6	41.01	41.00	11	24,387	0.05%
2023/03/16	18.3	40.71	10	40.75	40.50	8.3	24,373	0.03%
2023/03/15	8	41.82	1	41.90	41.50	7	24,276	0.03%
2023/03/14	26	41.56	3	41.67	41.55	23	24,661	0.09%
2023/03/13	27.6	42.29	0	0.00	42.30	27.6	24,935	0.11%
2023/03/10	44.4	42.79	0	42.85	42.70	44.4	25,078	0.18%
2023/03/09	12.3	43.61	1	43.65	43.65	11.3	25,129	0.05%
2023/03/08	21.3	43.40	7	43.66	43.75	14.3	25,940	0.06%
2023/03/07	39	43.64	5	43.60	43.75	34	26,525	0.13%
2023/03/06	12.1	43.72	5	43.50	43.60	7.1	26,702	0.03%
2023/03/03	0	0.00	4	42.98	42.90	-4	26,792	-0.01%
2023/03/02	1	42.90	1	42.85	43.00	0	26,977	0.00%
2023/03/01	14.1	42.81	0	0.00	42.75	14.1	27,137	0.05%
2023/02/24	1.1	43.45	0	0.00	43.45	1.1	26,962	0.00%
2023/02/23	10	43.35	0	0.00	43.30	10	26,909	0.04%
2023/02/22	5	43.30	0	0.00	43.35	5	26,842	0.02%
2023/02/21	13.1	43.81	1	43.75	43.85	12.1	26,799	0.05%
2023/02/20	2.1	44.42	17	44.48	44.45	-14.9	26,879	-0.06%
2023/02/17	0.2	43.80	20.1	43.96	44.00	-19.9	26,840	-0.07%
2023/02/16	3.9	42.95	0	0.00	43.05	3.9	26,950	0.01%
2023/02/15	0.1	43.00	1	43.45	42.95	-0.9	27,722	0.00%
2023/02/14	1	43.05	10.1	43.33	43.60	-9.1	27,665	-0.03%
2023/02/10	4	42.54	0	0.00	42.65	4	27,777	0.01%
2023/02/09	7	42.62	2	42.65	42.60	5	27,815	0.02%
2023/02/08	1.8	42.90	3	42.78	42.85	-1.2	27,871	0.00%
2023/02/07	0.1	42.91	2	43.05	42.80	-1.9	27,990	-0.01%
2023/02/06	7.3	42.77	7	42.75	42.65	0.3	28,020	0.00%
2023/02/03	10.8	43.41	0	0.00	43.30	10.8	27,859	0.04%
2023/02/02	3.8	43.62	23.1	43.87	44.05	-19.3	27,739	-0.07%
2023/02/01	0.3	42.75	7.1	42.80	43.00	-6.8	27,346	-0.02%
2023/01/31	1.1	42.70	7	42.70	42.55	-6	27,273	-0.02%
2023/01/30	6.6	42.59	14	42.81	42.70	-7.4	27,171	-0.03%
2023/01/17	0	0.00	5.1	41.94	42.00	-5.1	26,752	-0.02%
2023/01/16	6.1	41.74	0	0.00	41.75	6.1	26,590	0.02%
2023/01/13	3	41.93	18.2	42.07	41.80	-15.2	27,003	-0.06%
2023/01/12	5	41.75	4	41.75	41.70	1	27,100	0.00%
2023/01/11	1.2	41.47	10.9	41.51	41.40	-9.7	27,226	-0.04%
2023/01/10	4.2	41.60	3	41.72	41.70	1.1	27,398	0.00%
2023/01/09	1	41.55	42	41.69	42.00	-41	27,590	-0.15%
2023/01/06	8.8	40.53	6.8	40.43	40.75	2	27,378	0.01%
2023/01/05	0.1	40.20	4	40.27	40.25	-3.9	28,347	-0.01%
2023/01/04	12.4	40.04	3	40.03	39.95	9.4	28,290	0.03%
2023/01/03	8.1	39.91	6	40.00	39.95	2.1	28,532	0.01%
2022/12/30	8.4	39.97	25.2	40.03	40.00	-16.7	28,201	-0.06%
2022/12/29	11.8	40.20	2	40.40	40.10	9.8	26,812	0.04%
2022/12/28	1.1	40.76	8	40.83	40.65	-6.9	27,146	-0.03%
2022/12/27	0	0.00	3	41.22	41.15	-3	27,356	-0.01%
2022/12/26	0	0.00	4	40.95	41.00	-4	27,657	-0.01%
2022/12/23	6	41.28	44.6	41.04	41.15	-38.6	28,154	-0.14%
2022/12/22	13	40.02	14.3	40.15	40.40	-1.3	28,137	0.00%
2022/12/21	17	39.96	11	40.01	40.00	6	28,540	0.02%
2022/12/20	3.2	40.05	8	40.13	40.15	-4.8	28,645	-0.02%
2022/12/19	14	40.26	6	40.33	40.15	8	28,562	0.03%
2022/12/16	39.5	40.36	0	0.00	40.20	39.5	28,483	0.14%
2022/12/15	16.1	40.54	10	40.64	40.60	6.1	28,536	0.02%
2022/12/14	3	40.87	1	40.80	40.90	2	28,476	0.01%
2022/12/13	4.2	41.08	11	41.07	40.95	-6.8	28,389	-0.02%
2022/12/12	15	40.23	7.1	40.47	41.00	7.9	28,282	0.03%
2022/12/09	5.1	41.02	0	0.00	41.10	5.1	28,268	0.02%
2022/12/08	10	40.89	1	41.20	40.75	9	28,141	0.03%
2022/12/07	11.1	41.37	0	0.00	41.40	11.1	28,225	0.04%
2022/12/06	48.5	41.87	1	42.35	41.40	47.5	28,216	0.17%
2022/12/05	27	42.98	1	43.20	42.85	26	27,965	0.09%
2022/12/02	11.1	43.85	6	44.00	44.00	5.1	27,585	0.02%
2022/12/01	5.3	43.99	40	44.16	44.15	-34.7	27,673	-0.13%
2022/11/30	7	43.54	16.1	43.71	43.55	-9.1	27,240	-0.03%
2022/11/29	9.1	43.34	32	42.88	43.45	-23	26,436	-0.09%
2022/11/28	12	41.95	3	42.20	42.00	9	26,038	0.03%
2022/11/25	5	42.80	0.2	42.75	42.55	4.8	26,098	0.02%
2022/11/24	3	42.75	1.3	42.74	42.55	1.8	26,129	0.01%
2022/11/23	0	0.00	11	42.66	42.75	-11	26,779	-0.04%
2022/11/22	2.1	41.52	0	0.00	42.20	2.1	26,833	0.01%
2022/11/21	2	42.00	0	0.00	42.10	2	26,610	0.01%
2022/11/18	11	41.77	5	42.02	41.90	6	26,485	0.02%
2022/11/17	7	41.26	5	41.64	41.55	2	26,412	0.01%
2022/11/16	6.1	41.73	3.3	41.96	41.70	2.8	26,379	0.01%
2022/11/15	1	41.85	19	42.25	42.40	-18	26,222	-0.07%
2022/11/14	9	41.87	14	41.94	41.75	-5	25,892	-0.02%
2022/11/11	55.1	41.82	84.1	41.35	41.90	-29	25,414	-0.11%
2022/11/10	2.5	39.68	2	39.55	39.65	0.5	24,727	0.00%
2022/11/09	0.1	40.05	4	40.00	40.15	-4	24,595	-0.02%
2022/11/08	1.3	39.68	0.2	39.80	39.70	1.1	24,398	0.00%
2022/11/07	0	0.00	9	39.22	39.55	-9	24,294	-0.04%
2022/11/04	2	38.75	0	0.00	38.95	2	24,403	0.01%
2022/11/03	5	38.40	7	38.67	38.85	-2	24,406	-0.01%
2022/11/02	3	38.30	19	38.34	38.50	-16	24,309	-0.07%
2022/11/01	4	37.89	18	38.05	38.10	-14	24,291	-0.06%
2022/10/31	3.1	37.97	4	38.40	37.80	-0.9	24,394	0.00%
2022/10/28	4	38.11	2	38.15	38.25	2	24,292	0.01%
2022/10/27	1	38.70	1	39.00	38.50	0	24,119	0.00%
2022/10/26	17	38.50	4.3	38.40	38.50	12.7	24,305	0.05%
2022/10/25	19.2	37.17	3	37.32	37.50	16.2	24,108	0.07%
2022/10/24	0	0.00	0.2	37.15	37.00	-0.2	24,068	0.00%
2022/10/21	116.6	36.57	120	36.39	36.55	-3.5	24,012	-0.01%	大買/大賣/
2022/10/20	0.1	37.45	0	0.00	37.85	0.1	23,418	0.00%
2022/10/19	1	38.10	1	38.30	38.30	0	23,093	0.00%
2022/10/18	3.1	37.75	0.1	38.25	38.15	3	22,896	0.01%
2022/10/17	8.7	37.46	25	37.35	37.65	-16.4	22,912	-0.07%
2022/10/14	46.7	37.95	20	38.04	37.65	26.7	22,757	0.12%
2022/10/13	433.4	37.51	386	37.95	37.45	47.4	22,489	0.21%	大買/大賣/
2022/10/12	3.3	39.24	0	0.00	39.55	3.3	21,438	0.02%
2022/10/11	36.5	39.62	0	0.00	39.60	36.5	21,428	0.17%
2022/10/07	0	0.00	6	40.54	40.50	-6	21,263	-0.03%
2022/10/06	9	40.72	1	40.90	40.80	8	21,251	0.04%
2022/10/05	98	40.77	102	40.51	40.75	-4	21,353	-0.02%	大賣/
2022/10/04	11.3	39.23	8	39.20	39.55	3.3	21,088	0.02%
2022/10/03	10.5	39.06	6	39.34	39.00	4.5	20,804	0.02%
2022/09/30	29.6	39.43	6	39.43	39.95	23.6	20,796	0.11%
2022/09/29	3	39.93	27.7	40.14	40.15	-24.7	20,805	-0.12%
2022/09/28	16.6	40.28	22	39.97	39.80	-5.4	20,810	-0.03%
2022/09/27	6	40.98	0	0.00	40.95	6	20,639	0.03%
2022/09/26	6.1	41.29	6	41.33	41.50	0.1	21,366	0.00%
2022/09/23	4	41.96	1	42.10	42.10	3	21,834	0.01%
2022/09/22	24.2	41.58	0	0.00	41.65	24.2	22,219	0.11%
2022/09/21	9.2	42.72	1	42.60	42.55	8.2	22,120	0.04%
2022/09/19	1	42.80	38	42.82	42.75	-37	22,164	-0.17%
2022/09/16	4	42.70	12	42.81	42.80	-8	22,159	-0.04%
2022/09/15	0.1	42.90	12	43.26	43.10	-11.9	22,064	-0.05%
2022/09/14	17.4	42.74	6	42.65	42.85	11.4	22,111	0.05%
2022/09/13	14.4	43.88	6	44.11	43.65	8.4	22,175	0.04%
2022/09/12	11	43.70	29	43.69	44.05	-18	22,134	-0.08%
2022/09/08	76	43.16	1	43.10	43.15	75	22,224	0.34%
2022/09/07	24.1	43.31	0	0.00	43.15	24.1	22,064	0.11%
2022/09/06	3	44.15	13.8	44.23	44.25	-10.8	21,669	-0.05%
2022/09/05	6.1	44.14	50.1	44.05	44.05	-44	21,726	-0.20%
2022/09/02	31.2	44.10	5	44.05	44.05	26.2	21,799	0.12%
2022/09/01	47.1	44.22	1	44.55	44.55	46.1	21,565	0.21%
2022/08/31	81.1	44.42	188.1	44.52	44.55	-107	21,355	-0.50%	大賣/鉅額交易
2022/08/30	56.6	44.64	11	44.58	44.45	45.6	21,176	0.22%
2022/08/29	14.2	45.57	0	0.00	45.60	14.2	20,453	0.07%
2022/08/26	11	46.79	0	0.00	46.75	11	20,276	0.05%
2022/08/25	10	46.58	0	0.00	46.55	10	20,411	0.05%
2022/08/24	10	46.53	1	46.60	46.35	9	20,674	0.04%
2022/08/23	12.1	46.42	0	0.00	46.35	12.1	21,202	0.06%
2022/08/22	5.2	46.98	0	0.00	46.85	5.2	21,431	0.02%
2022/08/19	0	0.00	1	47.40	47.50	-1	21,698	0.00%
2022/08/18	1.1	47.12	0	0.00	47.25	1.1	22,138	0.00%
2022/08/17	1	47.10	6.7	47.43	47.45	-5.7	22,675	-0.02%
2022/08/16	1	47.10	0	0.00	47.10	1	22,832	0.00%
2022/08/15	2	47.33	0	0.00	47.30	2	22,986	0.01%
2022/08/12	0	0.00	2	47.15	47.25	-2	23,091	-0.01%
2022/08/11	2	47.20	7.3	47.13	47.20	-5.3	23,318	-0.02%
2022/08/10	6.3	46.09	0	0.00	46.40	6.3	23,541	0.03%
2022/08/09	0	0.00	2	46.00	46.10	-2	23,832	-0.01%
2022/08/08	0	0.00	6	45.98	46.15	-6	24,081	-0.02%
2022/08/05	0.1	45.75	8.2	45.59	45.75	-8.1	24,454	-0.03%
2022/08/04	0	0.00	1	44.80	44.85	-1	24,900	0.00%
2022/08/03	8.1	44.65	0	0.00	44.95	8.1	25,328	0.03%
2022/08/02	24.3	44.79	12	45.10	44.85	12.3	25,763	0.05%
2022/08/01	9.9	45.36	0	0.00	45.45	9.9	25,797	0.04%
2022/07/29	6.1	45.52	6	45.85	45.50	0.1	25,923	0.00%
2022/07/27	7.2	45.14	0	0.00	45.25	7.2	26,025	0.03%
2022/07/26	0.2	45.75	1	45.55	45.60	-0.8	25,939	0.00%
2022/07/25	0	0.00	6	45.54	45.55	-6	25,920	-0.02%
2022/07/22	18	44.93	2	44.98	45.00	16	26,096	0.06%
2022/07/21	17	44.50	5	45.00	45.05	12	25,997	0.05%
2022/07/20	10	45.57	6	45.68	44.90	4	25,840	0.02%
2022/07/19	5	44.92	0	0.00	44.95	5	25,852	0.02%
2022/07/18	7	44.99	10	45.15	45.20	-3	25,908	-0.01%
2022/07/15	52.2	44.29	1	44.35	44.15	51.2	25,818	0.20%
2022/07/14	56.1	45.02	2	45.30	45.00	54.1	25,713	0.21%
2022/07/13	1	45.45	29	45.50	45.50	-28	25,681	-0.11%
2022/07/12	8	44.01	10	44.05	43.80	-2	25,547	-0.01%
2022/07/11	3	44.98	11	45.01	45.05	-8	25,405	-0.03%
2022/07/08	6	45.08	2	45.18	44.80	4	25,391	0.02%
2022/07/07	10	44.79	1.6	44.97	45.05	8.4	25,204	0.03%
2022/07/06	17.1	45.43	22	45.00	44.95	-4.9	24,767	-0.02%
2022/07/05	4.1	46.87	17	46.87	46.75	-12.9	24,464	-0.05%
2022/07/04	18.2	45.44	2	45.30	45.50	16.2	24,130	0.07%
2022/07/01	20.9	50.36	0	0.00	49.70	20.9	23,435	0.09%
2022/06/30	19	51.39	4	51.00	50.90	15	22,938	0.07%
2022/06/29	13	52.76	3	53.00	52.80	10	22,573	0.04%
2022/06/28	4	53.50	3	53.80	53.80	1	22,282	0.00%
2022/06/27	3	53.60	8	53.90	53.50	-5	22,246	-0.02%
2022/06/24	0	0.00	3	53.90	53.40	-3	22,146	-0.01%
2022/06/23	8	52.85	1	52.70	53.00	7	22,070	0.03%
2022/06/22	11.5	53.52	3	53.97	53.00	8.5	21,859	0.04%
2022/06/21	3	54.50	36	53.34	54.20	-33	21,818	-0.15%
2022/06/20	37.1	52.74	3	53.50	51.80	34.1	21,646	0.16%
2022/06/17	11	52.98	3	53.00	53.00	8	21,328	0.04%
2022/06/16	2	53.80	2	54.00	53.70	0	21,114	0.00%
2022/06/15	22	53.68	5	53.60	53.60	17	21,307	0.08%
2022/06/14	2.2	53.23	0	0.00	53.40	2.2	21,655	0.01%
2022/06/13	5	53.30	3	53.67	53.80	2	21,737	0.01%
2022/06/10	8	54.88	0	0.00	54.80	8	21,637	0.04%
2022/06/09	2	54.80	51	54.99	54.80	-49	21,695	-0.23%
2022/06/08	4	54.80	6	55.00	54.80	-2	21,644	-0.01%
2022/06/07	4	54.55	15	55.13	54.80	-11	21,762	-0.05%
2022/06/06	5	54.66	0	0.00	54.80	5	21,784	0.02%
2022/06/01	18.1	54.76	0	0.00	54.70	18.1	22,979	0.08%
2022/05/31	12	54.68	5	54.60	55.70	7	22,896	0.03%
2022/05/30	0	0.00	8	53.66	54.00	-8	22,429	-0.04%
2022/05/27	6	52.15	6	52.50	52.60	0	22,288	0.00%
2022/05/26	0.5	51.80	6.1	51.92	51.50	-5.6	22,215	-0.03%
2022/05/25	28	51.13	34.4	51.06	51.40	-6.4	22,592	-0.03%
2022/05/24	8	52.15	3	52.79	52.00	5	22,536	0.02%
2022/05/23	13	52.39	0	0.00	52.30	13	22,330	0.06%
2022/05/20	14	53.06	5	53.26	52.90	9	22,422	0.04%
2022/05/19	11	52.72	2	53.00	52.70	9	22,386	0.04%
2022/05/18	3.1	53.43	12	53.88	54.10	-8.9	22,267	-0.04%
2022/05/17	23	52.63	1	52.80	52.60	22	22,037	0.10%
2022/05/16	22.6	53.36	28	52.88	53.20	-5.4	21,829	-0.02%
2022/05/13	15	54.17	11	54.11	54.30	4	21,687	0.02%
2022/05/12	91.2	54.54	11	54.58	54.10	80.2	21,631	0.37%
2022/05/11	169.1	56.66	11.1	56.42	56.20	158	21,071	0.75%	大買/鉅額交易
2022/05/10	13.2	57.87	32	57.91	58.00	-18.8	20,754	-0.09%
2022/05/09	21.7	59.14	1	58.80	58.70	20.7	20,458	0.10%
2022/05/06	23.1	61.00	1	61.20	61.20	22.1	20,385	0.11%
2022/05/05	13	62.70	3	62.83	62.30	10	20,764	0.05%
2022/05/04	0	0.00	1	62.60	62.90	-1	20,627	0.00%
2022/05/03	0.1	62.20	10	62.20	62.30	-10	21,465	-0.05%
2022/04/29	14	62.45	6.2	62.50	62.50	7.8	21,850	0.04%
2022/04/28	6	61.55	6	61.87	62.10	0	22,381	0.00%
2022/04/27	71.2	62.77	60	62.90	62.00	11.2	22,558	0.05%
2022/04/26	1	63.80	6.1	63.90	64.00	-5.1	22,855	-0.02%
2022/04/25	5.1	63.12	1	63.50	63.80	4.1	23,163	0.02%
2022/04/22	9	63.49	5	64.14	64.20	4	23,431	0.02%
2022/04/21	2	63.30	0	0.00	63.90	2	24,414	0.01%
2022/04/20	0	0.00	2	63.40	63.90	-2	25,839	-0.01%
2022/04/19	3	63.00	1	63.80	62.70	2	26,378	0.01%
2022/04/18	19	62.93	7	63.14	62.80	12	27,777	0.04%
2022/04/15	40.1	63.98	48	64.04	64.00	-8	27,751	-0.03%
2022/04/14	2	64.70	0.1	65.00	64.70	1.9	27,884	0.01%
2022/04/13	5	65.20	7	65.36	65.40	-2	27,974	-0.01%
2022/04/12	0	0.00	31	64.65	64.90	-31	27,981	-0.11%
2022/04/11	0.2	64.53	1	65.30	64.80	-0.9	28,013	0.00%
2022/04/08	1	64.80	19	64.73	65.00	-18	28,067	-0.06%
2022/04/07	10	64.80	12.3	65.08	64.80	-2.3	28,116	-0.01%
2022/04/06	2	64.90	11	64.95	65.50	-9	28,488	-0.03%
2022/04/01	2	64.60	30	64.88	65.00	-28	28,650	-0.10%
2022/03/31	0.1	64.60	6.3	64.67	64.50	-6.2	28,580	-0.02%
2022/03/30	10.6	64.21	16	64.36	64.40	-5.4	28,688	-0.02%
2022/03/29	0	0.00	7	63.71	63.80	-7	28,632	-0.02%
2022/03/25	12	63.69	0	0.00	63.50	12	28,679	0.04%
2022/03/24	15	63.77	1.1	64.30	64.30	13.9	28,745	0.05%
2022/03/23	11.1	64.63	29	64.60	64.80	-17.9	28,715	-0.06%
2022/03/22	2	63.40	0	0.00	63.60	2	28,460	0.01%
2022/03/21	10	63.50	28.5	63.40	63.60	-18.5	28,562	-0.06%
2022/03/18	1.2	63.22	0.6	63.20	63.30	0.6	28,550	0.00%
2022/03/17	0.2	62.70	11	62.82	63.10	-10.8	28,392	-0.04%
2022/03/16	2.1	61.50	47	61.66	62.00	-45	28,028	-0.16%
2022/03/15	1	61.10	6	61.20	61.30	-5	27,888	-0.02%
2022/03/14	0	60.80	20	61.16	61.20	-20	27,942	-0.07%
2022/03/11	0	0.00	2.1	60.40	60.30	-2.1	28,019	-0.01%
2022/03/10	6	60.13	28.1	59.92	60.30	-22.1	28,069	-0.08%
2022/03/09	11	59.18	4	58.98	59.00	7	27,951	0.03%
2022/03/08	22.2	58.30	24	58.10	58.50	-1.8	27,980	-0.01%
2022/03/07	91.4	59.22	56.1	59.22	59.40	35.3	27,493	0.13%
2022/03/04	13.4	61.33	1	61.30	61.20	12.4	27,369	0.05%
2022/03/03	8	62.10	3	62.33	62.10	5	27,473	0.02%
2022/03/02	12.1	61.95	3.5	62.04	62.00	8.6	28,000	0.03%
2022/03/01	15	62.17	38.4	62.07	62.60	-23.4	28,021	-0.08%
2022/02/25	70.3	62.16	15.2	62.31	62.30	55.1	27,836	0.20%
2022/02/24	21.1	62.94	9	63.20	63.00	12.1	27,194	0.04%
2022/02/23	8	63.59	2.1	63.72	63.70	5.9	26,972	0.02%
2022/02/22	14.1	63.61	8	63.70	63.70	6.1	27,302	0.02%
2022/02/21	9	64.08	0	0.00	64.60	9	27,870	0.03%
2022/02/18	12	64.53	3.3	64.36	64.60	8.7	28,908	0.03%
2022/02/17	13	64.56	10	64.60	64.70	3	28,921	0.01%
2022/02/16	7	64.51	2.2	64.80	64.80	4.9	29,058	0.02%
2022/02/15	7	64.39	9	64.50	64.30	-2	29,080	-0.01%
2022/02/14	19.3	64.00	1.5	64.17	64.20	17.8	28,997	0.06%
2022/02/11	10.1	65.28	0	0.00	65.60	10.1	28,556	0.04%
2022/02/10	15.1	65.47	2	65.55	65.80	13.1	28,542	0.05%
2022/02/09	20	66.00	3	66.00	66.00	17	28,438	0.06%
2022/02/08	8.6	65.94	12.1	66.33	66.00	-3.5	28,310	-0.01%
2022/02/07	13	64.73	21.3	65.03	65.70	-8.3	28,037	-0.03%
2022/01/26	3.1	63.37	2	63.45	63.30	1.1	27,436	0.00%
2022/01/25	29.4	62.81	2	63.00	63.00	27.4	27,281	0.10%
2022/01/24	24	63.87	24.1	64.13	64.30	-0.1	26,533	0.00%
2022/01/21	30.2	64.61	10	64.64	64.40	20.2	26,308	0.08%
2022/01/20	34	65.35	7	65.29	65.80	27	25,817	0.10%
2022/01/19	29.1	65.91	13.1	66.07	66.10	16	25,418	0.06%
2022/01/18	7	66.73	2	66.65	66.90	5	25,119	0.02%
2022/01/17	31	66.82	20	66.74	66.50	11	24,722	0.04%
2022/01/14	30	67.22	52.2	67.66	67.70	-22.2	24,258	-0.09%
2022/01/13	33	66.64	78.5	66.52	67.40	-45.5	23,316	-0.20%
2022/01/12	2.1	64.70	29.7	64.49	64.70	-27.6	21,953	-0.13%
2022/01/11	55	63.70	59.4	63.93	64.50	-4.4	21,511	-0.02%
2022/01/10	4.3	61.98	3	62.07	62.10	1.3	20,409	0.01%
2022/01/07	7	62.11	7.5	61.99	62.00	-0.5	20,966	0.00%
2022/01/05	0	0.00	1	61.70	61.90	-1	21,025	0.00%
2022/01/04	1.2	61.71	2	61.90	62.00	-0.9	21,301	0.00%
2022/01/03	2.1	61.85	15	62.40	61.60	-12.9	21,247	-0.06%
2021/12/30	3.1	62.57	0	0.00	62.50	3.1	21,312	0.01%
2021/12/29	12.5	63.06	10	62.97	63.00	2.4	21,562	0.01%
2021/12/28	0	62.10	63	62.08	62.30	-63	21,270	-0.30%
2021/12/27	2	61.40	5	61.40	61.30	-3	21,022	-0.01%
2021/12/24	0	0.00	0.3	61.00	61.10	-0.3	21,269	0.00%
2021/12/22	2	60.20	10.1	60.20	60.30	-8.1	21,569	-0.04%
2021/12/21	1	60.30	1.2	60.22	60.30	-0.2	21,880	0.00%
2021/12/20	5	59.98	0	0.00	59.90	5	22,127	0.02%
2021/12/17	10	60.50	1	60.30	60.50	9	22,128	0.04%
2021/12/16	0	0.00	1	60.30	60.30	-1	22,181	0.00%
2021/12/15	13.2	59.89	0	0.00	59.80	13.2	23,144	0.06%
2021/12/14	2.1	60.21	7.3	60.29	60.20	-5.2	23,418	-0.02%
2021/12/13	32.1	61.01	2	61.30	60.70	30.1	23,489	0.13%
2021/12/10	0.1	60.50	1	60.60	60.50	-0.9	23,478	0.00%
2021/12/09	12	60.59	11	60.55	60.70	1	23,745	0.00%
2021/12/08	5.2	60.99	1	60.90	60.70	4.2	24,282	0.02%
2021/12/07	4.1	59.85	7	60.31	60.70	-3	24,250	-0.01%
2021/12/06	11	59.85	0	0.00	60.00	11	24,185	0.05%
2021/12/03	8.1	60.02	2	60.00	59.90	6.1	24,450	0.02%
2021/12/02	8.2	59.39	12	59.46	59.50	-3.8	24,487	-0.02%
2021/12/01	2	59.65	3	59.60	59.90	-1	24,530	0.00%
2021/11/30	4	59.38	0	0.00	60.00	4	24,737	0.02%
2021/11/29	22.6	59.39	0	0.00	59.30	22.6	24,589	0.09%
2021/11/26	28.2	60.34	4	60.53	60.20	24.2	24,564	0.10%
2021/11/25	12.1	61.07	2	61.20	61.60	10.1	24,616	0.04%
2021/11/24	11	61.24	5.8	61.53	61.10	5.2	25,499	0.02%
2021/11/23	17	60.92	20.5	60.81	60.80	-3.5	26,165	-0.01%
2021/11/22	3	61.00	1.2	61.38	61.10	1.8	26,300	0.01%
2021/11/19	33.5	61.99	38.2	62.30	61.80	-4.7	26,148	-0.02%
2021/11/18	129.2	62.92	29.4	63.20	63.00	99.8	26,009	0.38%	大買/
2021/11/17	33	61.47	60.2	61.39	62.20	-27.2	25,582	-0.11%
2021/11/16	0	0.00	1.5	59.77	60.00	-1.5	24,753	-0.01%
2021/11/15	21	59.89	15	59.55	59.70	6	25,028	0.02%
2021/11/12	8.5	58.84	18.7	58.82	58.90	-10.2	25,037	-0.04%
2021/11/11	5.1	58.30	1	58.40	58.60	4.1	25,109	0.02%
2021/11/09	1	58.50	0	0.00	58.50	1	25,888	0.00%
2021/11/08	0	0.00	4	58.50	58.70	-4	26,117	-0.02%
2021/11/05	2	57.85	1	58.20	58.50	1	26,758	0.00%
2021/11/04	0	0.00	6.1	58.30	57.90	-6.1	26,864	-0.02%
2021/11/03	4.1	57.50	1	57.70	57.60	3.1	27,081	0.01%
2021/11/02	2.1	57.46	1	57.80	57.40	1.1	27,239	0.00%
2021/11/01	1.6	57.93	0	0.00	57.60	1.6	27,260	0.01%
2021/10/29	8.1	57.78	2	57.80	58.10	6.1	27,334	0.02%
2021/10/28	2	58.10	10	58.30	58.10	-8	27,308	-0.03%
2021/10/27	2	58.45	0	0.00	58.70	2	27,635	0.01%
2021/10/26	0	0.00	7	59.04	59.10	-7	27,866	-0.03%
2021/10/25	1	58.70	2	58.40	58.40	-1	28,078	0.00%
2021/10/22	7.1	58.20	6	58.40	58.30	1.1	29,110	0.00%
2021/10/21	0	0.00	5	58.80	58.70	-5	29,638	-0.02%
2021/10/20	1	58.30	2	58.50	58.30	-1	30,673	0.00%
2021/10/19	10	58.90	0	0.00	58.40	10	31,486	0.03%
2021/10/18	5	58.50	6	58.95	58.70	-1	32,501	0.00%
2021/10/15	5	58.50	17	57.92	58.30	-12	32,787	-0.04%
2021/10/14	5	56.40	3	56.43	56.60	2	33,317	0.01%
2021/10/13	8	55.98	3	57.00	56.20	5	33,994	0.01%
2021/10/12	7	56.07	1	56.30	56.40	6	34,767	0.02%
2021/10/08	2	57.05	2	57.20	57.10	0	35,161	0.00%
2021/10/07	1	57.60	3	57.40	57.10	-2	35,822	-0.01%
2021/10/06	6	56.45	4	57.05	57.10	2	36,388	0.01%
2021/10/05	14	55.81	9	56.00	56.40	5	37,311	0.01%
2021/10/04	5.1	56.47	10	56.40	56.60	-4.9	37,369	-0.01%
2021/10/01	6	56.88	20.2	56.78	56.90	-14.2	37,567	-0.04%
2021/09/30	3	57.53	0.7	58.00	57.90	2.3	37,394	0.01%
2021/09/29	10.1	57.87	1	58.30	58.00	9.1	37,382	0.02%
2021/09/28	1	58.70	1	58.90	59.00	0	37,072	0.00%
2021/09/27	14	58.04	2	58.50	58.70	12	36,833	0.03%
2021/09/24	2	58.00	6	57.95	57.80	-4	36,647	-0.01%
2021/09/23	23.3	57.19	9	57.48	57.50	14.3	36,726	0.04%
2021/09/22	35	56.62	10	56.92	56.80	25	36,863	0.07%
2021/09/17	17.2	59.16	3	59.07	58.90	14.2	35,916	0.04%
2021/09/16	10.1	59.84	9.1	59.81	59.70	1	35,754	0.00%
2021/09/15	3	59.27	2	59.60	59.50	1	35,725	0.00%
2021/09/14	13	60.20	11	60.18	59.80	2	36,050	0.01%
2021/09/13	6	59.77	12	59.66	59.90	-6	35,934	-0.02%
2021/09/10	1.5	58.93	2	59.25	59.20	-0.5	36,179	0.00%
2021/09/09	3	58.10	13.1	58.43	58.70	-10.1	36,410	-0.03%
2021/09/08	14	58.79	21	58.45	58.50	-7	36,458	-0.02%
2021/09/07	3	58.90	5	59.02	59.20	-2	36,413	-0.01%
2021/09/06	2	59.30	2	59.55	59.20	0	36,440	0.00%
2021/09/03	1	59.30	24.5	59.61	59.60	-23.5	36,509	-0.06%
2021/09/02	1	58.88	3	58.87	58.70	-2	36,261	-0.01%
2021/09/01	3	59.60	28	59.26	59.20	-25	36,128	-0.07%
2021/08/31	3	58.93	9.3	59.22	59.60	-6.3	35,983	-0.02%
2021/08/30	10.1	58.55	48.2	58.68	59.50	-38.1	35,573	-0.11%
2021/08/27	64	57.38	32	57.46	57.70	32	34,791	0.09%
2021/08/26	9.1	55.99	0	0.00	56.00	9.1	34,212	0.03%
2021/08/25	7	55.84	2	55.80	56.00	5	34,213	0.01%
2021/08/24	1	55.30	14	55.54	55.80	-13	34,194	-0.04%
2021/08/23	1	54.90	11	54.98	55.10	-10	34,292	-0.03%
2021/08/20	6	53.65	1	53.90	53.70	5	34,591	0.01%
2021/08/19	6.1	53.90	0	0.00	53.80	6.1	35,416	0.02%
2021/08/18	7	54.17	5	54.28	54.40	2	35,187	0.01%
2021/08/17	0.1	54.50	33	54.63	54.70	-32.9	35,285	-0.09%
2021/08/16	5.5	53.94	10	54.83	54.30	-4.5	35,474	-0.01%
2021/08/13	5.5	55.20	1	55.10	55.00	4.5	36,182	0.01%
2021/08/12	1	56.00	43	55.90	56.00	-42	36,421	-0.12%
2021/08/11	5.3	55.77	7	55.74	56.00	-1.7	37,296	0.00%
2021/08/10	0	0.00	5	55.32	54.90	-5	37,950	-0.01%
2021/08/09	8.3	54.66	50	55.00	55.20	-41.7	38,888	-0.11%
2021/08/06	4	55.08	5	55.20	55.10	-1	39,246	0.00%
2021/08/05	5	55.20	8	55.21	55.20	-3	40,324	-0.01%
2021/08/04	0	0.00	43	55.23	55.20	-43	42,419	-0.10%
2021/08/03	2.2	55.16	1	55.10	55.40	1.2	44,489	0.00%
2021/08/02	47	54.53	14	54.71	55.80	33	45,914	0.07%
2021/07/30	7	54.24	10	54.40	54.30	-3	46,113	-0.01%
2021/07/29	3	54.03	1	54.50	54.80	2	46,829	0.00%
2021/07/28	68.1	53.51	17.6	53.99	53.80	50.4	47,764	0.11%
2021/07/27	14.4	55.46	0	0.00	55.00	14.4	47,571	0.03%
2021/07/26	38	57.30	1	58.30	56.20	37	48,078	0.08%
2021/07/23	17	60.24	138	60.14	60.30	-121	47,224	-0.26%	大賣/鉅額交易
2021/07/22	2.3	59.91	30.4	59.80	60.10	-28.1	46,760	-0.06%
2021/07/21	32	58.33	52	58.22	58.30	-20	46,106	-0.04%
2021/07/20	90.5	58.21	3	58.70	57.90	87.5	46,010	0.19%
2021/07/19	44	59.87	29	60.58	59.70	15	45,057	0.03%
2021/07/16	85	59.26	100.3	59.19	59.80	-15.3	44,842	-0.03%
2021/07/15	26.2	58.09	84	58.10	58.10	-57.8	44,376	-0.13%
2021/07/14	18	56.89	28	57.12	57.00	-10	44,314	-0.02%
2021/07/13	0	0.00	26	56.72	56.10	-26	44,523	-0.06%
2021/07/12	52	56.18	54.3	56.62	55.70	-2.3	44,050	-0.01%
2021/07/09	18	53.91	1	53.90	53.80	17	43,356	0.04%
2021/07/08	4	54.40	11.3	54.39	54.40	-7.3	43,206	-0.02%
2021/07/07	1	53.90	2	53.90	54.00	-1	43,295	0.00%
2021/07/05	2.9	54.14	16	54.20	54.20	-13.1	44,023	-0.03%
2021/07/02	10	53.90	6	54.18	53.90	4	44,053	0.01%
2021/07/01	0	0.00	28	53.93	53.90	-28	44,129	-0.06%
2021/06/30	0.7	53.80	6	54.01	53.90	-5.3	44,225	-0.01%
2021/06/29	12	53.43	46	53.62	53.70	-34	44,258	-0.08%
2021/06/28	20	54.30	18	54.28	54.30	2	44,316	0.00%
2021/06/25	20	54.40	21	54.20	54.30	-1	44,617	0.00%
2021/06/24	0	0.00	15	53.90	53.80	-15	44,881	-0.03%
2021/06/23	0	0.00	18	53.71	54.10	-18	45,398	-0.04%
2021/06/22	6	52.60	5.5	52.89	52.60	0.5	45,248	0.00%
2021/06/21	31.1	52.06	0	0.00	52.00	31.1	45,507	0.07%
2021/06/18	9.2	53.47	4	53.53	53.60	5.2	45,701	0.01%
2021/06/16	8.1	54.04	2.9	54.13	54.30	5.1	46,507	0.01%
2021/06/11	2	54.60	0	54.70	54.50	2	46,897	0.00%
2021/06/10	0.1	54.30	60.7	54.40	54.70	-60.7	46,959	-0.13%
2021/06/09	4.1	54.03	0	0.00	54.30	4.1	47,718	0.01%
2021/06/08	0	0.00	0.1	54.70	54.80	-0.1	48,075	0.00%
2021/06/07	26	54.20	12	54.50	54.70	14	49,977	0.03%
2021/06/04	4.1	55.07	9	54.99	55.00	-5	50,528	-0.01%
2021/06/03	3	56.37	1	56.00	55.80	2	51,515	0.00%
2021/06/02	6	56.05	4	56.05	56.30	2	51,779	0.00%
2021/06/01	7	55.76	2	56.00	55.80	5	51,618	0.01%
2021/05/31	4	55.73	38	56.11	55.90	-34	51,771	-0.07%
2021/05/28	1.3	55.23	42.9	55.27	55.50	-41.6	51,748	-0.08%
2021/05/27	24.2	53.20	48	53.51	54.40	-23.8	51,388	-0.05%
2021/05/26	6.5	54.33	4	54.03	54.40	2.5	51,390	0.00%
2021/05/25	40.2	54.39	1.5	54.37	54.30	38.7	52,113	0.07%
2021/05/24	12	53.58	28	53.50	53.90	-16	52,112	-0.03%
2021/05/21	12	53.83	18	54.56	54.20	-6	52,164	-0.01%
2021/05/20	7.1	53.53	1	53.70	53.30	6.1	51,138	0.01%
2021/05/19	20	54.35	29.4	54.07	54.30	-9.4	50,805	-0.02%
2021/05/18	19.3	53.14	72	53.15	53.50	-52.7	50,042	-0.11%
2021/05/17	38.4	48.61	21	49.58	48.65	17.4	49,415	0.04%
2021/05/14	56.3	51.75	48.1	51.41	51.50	8.2	48,429	0.02%
2021/05/13	22.9	50.69	43.2	51.31	51.10	-20.4	47,837	-0.04%
2021/05/12	138.8	53.01	29.1	52.46	52.30	109.7	46,707	0.23%	大買/鉅額交易
2021/05/11	113.5	56.70	126	57.14	56.60	-12.5	44,799	-0.03%	大買/大賣/
2021/05/10	56	58.00	173.7	57.20	58.20	-117.7	42,722	-0.28%	大賣/鉅額交易
2021/05/07	31	55.10	39.2	55.02	55.10	-8.2	41,585	-0.02%
2021/05/06	33	54.16	51.1	55.17	54.40	-18.1	41,421	-0.04%
2021/05/05	12	53.55	118.2	53.70	53.60	-106.2	40,596	-0.26%	大賣/鉅額交易
2021/05/04	44.1	51.87	322	52.29	51.70	-278	39,590	-0.70%	大賣/鉅額交易
2021/05/03	160.1	53.30	54	53.41	52.60	106.1	38,914	0.27%	大買/鉅額交易
2021/04/29	2.3	52.50	12	52.88	52.30	-9.8	38,083	-0.03%
2021/04/28	282	53.10	13.3	53.55	53.00	268.7	37,858	0.71%	大買/鉅額交易
2021/04/27	60	52.73	41.5	52.55	52.90	18.5	37,854	0.05%
2021/04/26	135	52.02	25.5	52.13	52.10	109.5	37,332	0.29%	大買/鉅額交易
2021/04/23	4	50.63	2	50.45	50.90	2	37,028	0.01%
2021/04/22	21.2	51.10	72	51.00	50.70	-50.9	37,188	-0.14%
2021/04/21	21	50.69	22.7	50.66	50.90	-1.7	36,739	0.00%
2021/04/20	87.1	51.30	9.1	51.13	51.40	78	36,446	0.21%
2021/04/19	59	51.36	133.1	51.34	51.60	-74.1	36,139	-0.21%	大賣/
2021/04/16	29.1	49.56	10	49.69	49.85	19.1	35,728	0.05%
2021/04/15	5	49.23	27	49.54	49.80	-22	36,111	-0.06%
2021/04/14	16	49.00	6.1	48.53	48.55	9.9	35,836	0.03%
2021/04/13	10	49.19	8	49.46	49.00	2	35,813	0.01%
2021/04/12	13	48.73	46.4	48.73	48.80	-33.4	35,490	-0.09%
2021/04/09	8	47.15	102.1	47.22	47.25	-94.1	34,922	-0.27%	大賣/
2021/04/08	6	47.65	44	47.61	47.65	-38	34,974	-0.11%
2021/04/07	3	47.88	0	0.00	48.00	3	35,423	0.01%
2021/04/06	32	47.90	10.2	48.00	48.00	21.8	35,289	0.06%
2021/04/01	4	47.96	2.2	48.27	47.95	1.8	35,054	0.01%
2021/03/31	5.5	47.87	25	48.19	47.95	-19.5	34,785	-0.06%
2021/03/30	7	47.59	15	47.83	48.00	-8	34,421	-0.02%
2021/03/29	35	47.92	27.1	47.88	48.00	7.9	34,025	0.02%
2021/03/26	4	47.33	18.5	47.38	47.60	-14.5	33,554	-0.04%
2021/03/25	20	46.75	22	46.94	46.85	-2	32,936	-0.01%
2021/03/24	12.2	46.49	15	46.38	46.50	-2.8	32,734	-0.01%
2021/03/23	13	46.86	226	46.66	46.80	-213	32,299	-0.66%	大賣/鉅額交易
2021/03/22	21	45.20	105	44.83	45.60	-84	31,355	-0.27%	大賣/
2021/03/19	61	44.72	3	44.83	44.60	58	31,210	0.19%
2021/03/18	33	45.71	4	45.65	45.45	29	30,492	0.10%
2021/03/17	76	45.85	12	45.73	45.80	64	30,786	0.21%
2021/03/16	47	46.52	4	46.51	46.45	43	30,652	0.14%
2021/03/15	14	46.85	130	46.83	46.70	-116	30,476	-0.38%	大賣/鉅額交易
2021/03/12	147	45.65	20.1	45.82	45.90	126.9	29,745	0.43%	大買/鉅額交易
2021/03/11	75	46.00	65.3	45.90	45.75	9.7	29,369	0.03%
2021/03/10	12	44.33	17	44.52	44.55	-5	27,637	-0.02%
2021/03/09	4	43.76	73	43.90	44.30	-69	27,111	-0.25%
2021/03/08	7	42.95	17	43.10	42.90	-10	26,040	-0.04%
2021/03/05	10	42.03	28	42.45	42.55	-18	25,732	-0.07%
2021/03/04	28	42.13	4	42.29	42.35	24	26,329	0.09%
2021/03/03	2	42.73	46	42.57	42.55	-44	26,140	-0.17%
2021/03/02	16	41.98	17	42.37	41.90	-1	25,848	0.00%
2021/02/26	80.6	42.36	108	42.60	41.95	-27.4	25,574	-0.11%	大賣/
2021/02/25	10	43.36	123.3	43.43	43.60	-113.3	24,484	-0.46%	大賣/鉅額交易
2021/02/24	15.9	42.75	14	42.93	42.65	1.9	23,685	0.01%
2021/02/23	4.5	42.67	50.4	42.47	42.70	-45.9	23,411	-0.20%
2021/02/22	20	42.03	29	42.11	42.05	-9	23,044	-0.04%
2021/02/19	23	41.72	4	41.78	41.85	19	23,212	0.08%
2021/02/18	10	42.16	29	42.41	42.20	-19	23,510	-0.08%
2021/02/17	15	41.57	123	41.65	41.95	-108	23,256	-0.46%	大賣/鉅額交易
2021/02/05	104	40.50	8	40.84	40.60	96	22,569	0.43%	大買/
2021/02/04	6	40.38	36	40.61	40.70	-30	22,690	-0.13%
2021/02/03	13.7	40.37	3.1	40.30	40.30	10.7	23,248	0.05%
2021/02/02	4	40.29	17	40.41	40.30	-13	23,781	-0.05%
2021/02/01	12	39.92	1.1	40.09	39.90	10.9	23,619	0.05%
2021/01/29	22	39.99	2	40.00	39.90	20	23,454	0.09%
2021/01/28	30	40.18	6	40.08	40.10	24	23,051	0.10%
2021/01/27	13	40.52	12	40.54	40.50	1	22,758	0.00%
2021/01/26	14	40.61	22	40.71	40.50	-8	22,636	-0.04%
2021/01/25	2	40.80	6.8	40.74	41.00	-4.8	22,281	-0.02%
2021/01/22	4	40.60	0	40.75	40.55	4	22,278	0.02%
2021/01/21	17	40.69	6	40.73	40.65	11	22,163	0.05%
2021/01/20	55.4	40.87	8	40.91	40.65	47.4	22,023	0.22%
2021/01/19	4	41.40	0	41.50	41.35	4	21,456	0.02%
2021/01/18	32	41.21	13	41.21	41.20	19	21,418	0.09%
2021/01/15	52	41.94	17	42.06	41.80	35	21,144	0.17%
2021/01/14	1	42.25	7.5	42.38	42.50	-6.5	20,941	-0.03%
2021/01/13	2	42.43	6	42.45	42.40	-4	20,773	-0.02%
2021/01/12	19	42.26	115	42.25	42.30	-96	20,539	-0.47%	大賣/
2021/01/11	105.5	42.53	59	42.73	42.60	46.5	20,111	0.23%	大買/
2021/01/08	31	42.71	84.2	42.49	42.85	-53.2	19,630	-0.27%
2021/01/07	51	42.04	6	42.00	41.90	45	19,033	0.24%
2021/01/06	100	41.89	69	41.63	41.55	31	18,772	0.17%
2021/01/05	34	42.07	5	42.13	42.10	29	18,538	0.16%
2021/01/04	20	41.79	135	41.88	42.05	-115	18,450	-0.62%	大賣/鉅額交易
2020/12/31	8	42.29	28	42.46	42.25	-20	18,361	-0.11%
2020/12/30	73	41.94	114	41.95	42.20	-41	18,042	-0.23%	大賣/
2020/12/29	0	0.00	10	41.43	41.35	-10	17,439	-0.06%
2020/12/28	0	0.00	3.1	41.27	41.30	-3.1	17,426	-0.02%
2020/12/25	1	41.05	0	0.00	41.15	1	17,445	0.01%
2020/12/24	6	41.01	2	41.00	41.00	4	17,480	0.02%
2020/12/23	1.2	40.96	1	40.95	40.95	0.2	17,482	0.00%
2020/12/22	21	41.20	87	41.12	41.05	-66	17,563	-0.38%
2020/12/21	4	41.43	14.2	41.50	41.55	-10.2	17,838	-0.06%
2020/12/18	15.2	41.13	4	41.31	41.20	11.2	17,909	0.06%
2020/12/17	26	41.23	10.1	41.30	41.35	15.9	17,886	0.09%
2020/12/16	5.4	41.44	29	41.49	41.55	-23.6	18,034	-0.13%
2020/12/15	50	41.18	6	41.24	41.10	44	18,107	0.24%
2020/12/14	22	41.71	3.5	41.84	41.80	18.5	18,052	0.10%
2020/12/11	12	41.88	43	41.91	41.95	-31	17,874	-0.17%
2020/12/10	4.5	41.25	56	41.23	41.45	-51.5	17,252	-0.30%
2020/12/09	6	40.81	13.7	40.94	41.00	-7.7	16,918	-0.05%
2020/12/08	34.4	40.46	24	40.71	40.95	10.4	16,800	0.06%
2020/12/07	19	40.58	73	40.82	40.95	-54	16,625	-0.32%
2020/12/04	19	40.29	23	40.67	40.75	-4	16,401	-0.02%
2020/12/03	40	40.37	9	40.39	40.30	31	16,082	0.19%
2020/12/02	10	40.49	3	40.58	40.50	7	15,847	0.04%
2020/12/01	8	40.44	12	40.69	40.70	-4	15,754	-0.03%
2020/11/30	64	40.86	1	40.75	40.40	63	15,706	0.40%
2020/11/27	1	41.30	2	41.30	41.35	-1	15,118	-0.01%
2020/11/26	12	41.38	5	41.36	41.50	7	15,129	0.05%
2020/11/25	10.3	41.51	9	41.77	41.45	1.3	15,243	0.01%
2020/11/24	2	41.55	0	0.00	41.50	2	15,216	0.01%
2020/11/23	1	41.70	17	41.70	41.70	-16	15,219	-0.11%
2020/11/20	12	41.05	224.6	41.14	41.30	-212.6	15,158	-1.40%	大賣/鉅額交易
2020/11/19	4	41.58	0	0.00	41.50	4	15,078	0.03%
2020/11/18	16.7	41.67	58.6	41.80	41.80	-41.9	14,889	-0.28%
2020/11/17	2	41.10	96	41.45	41.50	-94	14,523	-0.65%
2020/11/16	0	0.00	28	40.96	40.95	-28	14,234	-0.20%
2020/11/13	0	0.00	6	40.48	40.55	-6	14,240	-0.04%
2020/11/12	36	40.52	10	40.65	40.55	26	14,160	0.18%
2020/11/11	5	41.01	147	41.05	41.25	-142	13,958	-1.02%	大賣/鉅額交易
2020/11/10	8	40.31	105	40.34	40.40	-97	13,287	-0.73%	大賣/
2020/11/09	5	39.45	5	39.62	39.60	0	12,736	0.00%
2020/11/06	0	0.00	3	39.27	39.30	-3	12,766	-0.02%
2020/11/05	0	0.00	1	39.20	39.20	-1	12,944	-0.01%
2020/11/04	203.2	38.77	15	39.01	39.15	188.2	13,025	1.44%	大買/鉅額交易
2020/11/03	0	0.00	2	38.90	38.90	-2	12,916	-0.02%
2020/11/02	0	0.00	4.3	38.47	38.65	-4.3	12,939	-0.03%
2020/10/30	21	38.46	1	38.40	38.40	20	12,953	0.15%
2020/10/29	18	38.20	1	38.15	38.15	17	12,795	0.13%
2020/10/28	7	38.41	1.6	38.62	38.60	5.4	12,906	0.04%
2020/10/27	0	0.00	3	38.72	38.60	-3	13,093	-0.02%
2020/10/26	1	38.75	62	38.95	38.95	-61	13,285	-0.46%
2020/10/23	1	38.60	0	0.00	38.60	1	13,364	0.01%
2020/10/22	0	0.00	10	38.55	38.50	-10	13,557	-0.07%
2020/10/21	52	38.40	3	38.48	38.40	49	13,560	0.36%
2020/10/20	1	38.25	30	38.35	38.45	-29	13,633	-0.21%
2020/10/19	0	0.00	4	38.49	38.40	-4	13,674	-0.03%
2020/10/16	4	38.21	8.9	38.22	38.15	-4.9	13,761	-0.04%
2020/10/15	38	38.32	5	38.25	38.20	33	13,918	0.24%
2020/10/14	12	38.66	2	38.60	38.60	10	13,826	0.07%
2020/10/13	6	38.42	1	38.45	38.45	5	13,800	0.04%
2020/10/12	5	38.42	2	38.45	38.60	3	13,841	0.02%
2020/10/08	11.7	38.45	2	38.45	38.45	9.7	13,875	0.07%
2020/10/07	0	0.00	2	38.65	38.60	-2	13,829	-0.01%
2020/10/06	1	38.80	2	38.60	38.65	-1	13,931	-0.01%
2020/10/05	5	38.57	0	0.00	38.45	5	14,007	0.04%
2020/09/30	35	38.71	2	38.85	38.60	33	14,128	0.23%
2020/09/29	1	38.75	3.6	38.68	38.70	-2.6	14,196	-0.02%
2020/09/28	1	38.45	2	38.43	38.55	-1	14,372	-0.01%
2020/09/25	67	38.01	1.1	38.16	38.10	66	14,579	0.45%
2020/09/24	60	38.29	17	38.21	38.00	43	14,574	0.30%
2020/09/23	21.1	38.75	2	39.00	39.00	19.1	14,327	0.13%
2020/09/22	15.5	38.88	2	38.90	39.00	13.5	14,432	0.09%
2020/09/21	20.1	39.26	13	39.36	39.10	7.1	14,877	0.05%
2020/09/18	23	39.52	5	39.55	39.50	18	14,881	0.12%
2020/09/17	129	39.66	0	0.00	39.65	129	14,810	0.87%	大買/鉅額交易
2020/09/16	1	40.00	0	0.00	40.20	1	14,831	0.01%
2020/09/15	1	39.90	1	40.10	40.10	0	14,830	0.00%
2020/09/14	5	39.85	4	40.05	40.10	1	14,989	0.01%
2020/09/11	1	39.75	17	39.91	39.90	-16	15,115	-0.11%
2020/09/10	20	39.52	14	39.71	39.75	6	15,285	0.04%
2020/09/09	9	39.19	9.6	39.22	39.45	-0.6	15,487	0.00%
2020/09/08	7	39.38	0.1	39.65	39.55	6.9	15,642	0.04%
2020/09/07	23	39.44	13	39.44	39.35	10	15,853	0.06%
2020/09/04	14	39.48	5	39.55	39.45	9	16,308	0.06%
2020/09/03	9	39.64	0	0.00	39.85	9	16,380	0.05%
2020/09/02	14	39.70	0	0.00	39.55	14	16,465	0.09%
2020/09/01	2	39.70	0	0.00	39.85	2	16,564	0.01%
2020/08/31	9	39.85	6	39.89	39.85	3	16,599	0.02%
2020/08/28	8	39.94	0	0.00	39.95	8	16,722	0.05%
2020/08/27	42	40.12	1	40.10	40.00	41	17,168	0.24%
2020/08/26	11	40.33	10	40.38	40.55	1	17,279	0.01%
2020/08/25	1.5	40.12	19	40.34	40.50	-17.5	17,329	-0.10%
2020/08/24	1	39.90	0.8	39.95	39.90	0.2	17,594	0.00%
2020/08/21	8	39.84	0	0.00	39.85	8	17,819	0.04%
2020/08/20	54	39.93	3	39.95	39.80	51	17,855	0.29%
2020/08/19	11	40.90	18	40.84	40.55	-7	17,898	-0.04%
2020/08/18	1	40.50	11.3	40.47	40.60	-10.3	17,722	-0.06%
2020/08/17	10	40.25	11	40.29	40.70	-1	17,842	-0.01%
2020/08/14	2	40.33	0	0.00	40.30	2	17,866	0.01%
2020/08/13	0	0.00	12	40.60	40.70	-12	17,963	-0.07%
2020/08/12	0	0.00	5	40.41	40.45	-5	17,944	-0.03%
2020/08/11	11	40.00	10	40.00	39.95	1	17,791	0.01%
2020/08/10	1	40.35	21	40.32	40.45	-20	17,663	-0.11%
2020/08/07	5	39.90	2	39.93	39.85	3	17,607	0.02%
2020/08/06	1	40.00	17	40.21	40.20	-16	17,597	-0.09%
2020/08/05	0	0.00	0	39.90	39.85	0	17,608	0.00%
2020/08/04	2	39.58	16	39.76	39.80	-14	17,688	-0.08%
2020/08/03	17	39.29	1	39.30	39.25	16	17,735	0.09%
2020/07/31	22	39.69	4	39.71	39.60	18	17,563	0.10%
2020/07/30	16	39.83	5	40.19	40.10	11	17,425	0.06%
2020/07/29	27	40.10	30	40.24	40.10	-3	17,321	-0.02%
2020/07/28	14	39.69	1	39.85	39.65	13	17,566	0.07%
2020/07/27	60.1	40.06	15	39.94	39.75	45.1	17,939	0.25%
2020/07/24	9	40.16	10	40.21	40.10	-1	18,009	-0.01%
2020/07/23	13	40.40	2	40.35	40.35	11	17,974	0.06%
2020/07/22	1	40.70	33.5	40.61	40.65	-32.5	18,028	-0.18%
2020/07/21	21.1	40.45	28	40.58	40.40	-7	17,927	-0.04%
2020/07/20	29	40.44	7	40.50	40.40	22	17,759	0.12%
2020/07/17	68	40.62	5	40.78	40.50	63	17,823	0.35%
2020/07/16	4	40.58	18.1	40.71	40.55	-14.1	17,975	-0.08%
2020/07/15	0	0.00	12	40.78	40.65	-12	17,924	-0.07%
2020/07/14	5	40.66	0	0.00	40.70	5	18,075	0.03%
2020/07/13	1	40.70	18	40.74	40.95	-17	18,211	-0.09%
2020/07/10	17	40.39	12	40.59	40.25	5	18,277	0.03%
2020/07/09	10.1	40.71	8	41.21	40.60	2.1	18,417	0.01%
2020/07/08	4.1	40.83	1	41.05	40.95	3.1	18,388	0.02%
2020/07/07	6	41.01	2	41.03	40.95	4	18,681	0.02%
2020/07/06	2	41.15	12.1	41.09	41.25	-10.1	18,613	-0.05%
2020/07/03	0	0.00	19	40.54	40.75	-19	18,579	-0.10%
2020/07/02	4	40.40	0	0.00	40.30	4	18,729	0.02%
2020/07/01	42	40.26	8	40.40	40.35	34	18,993	0.18%
2020/06/30	44	41.92	23.1	41.90	41.85	20.9	18,782	0.11%
2020/06/29	15	41.90	4	41.94	41.90	11	18,456	0.06%
2020/06/24	1	42.30	1	42.25	42.20	0	18,341	0.00%
2020/06/23	1	42.10	3	42.35	42.30	-2	18,481	-0.01%
2020/06/22	11	42.05	12.2	42.02	42.10	-1.2	18,405	-0.01%
2020/06/18	14	41.96	7	41.94	42.15	7	18,626	0.04%
2020/06/17	3	42.00	15	42.10	42.20	-12	18,642	-0.06%
2020/06/16	0	0.00	25	41.75	41.90	-25	19,027	-0.13%
2020/06/15	6	41.00	20	41.29	40.90	-14	19,490	-0.07%
2020/06/12	11	40.41	12	40.49	40.70	-1	19,726	-0.01%
2020/06/11	20	41.41	114	41.42	41.00	-94	20,145	-0.47%	大賣/
2020/06/10	0	0.00	38	42.12	42.35	-38	20,108	-0.19%
2020/06/09	0	0.00	5	41.94	42.00	-5	20,714	-0.02%
2020/06/08	12	41.88	432	41.81	41.90	-420	21,246	-1.98%	大賣/鉅額交易
2020/06/05	3	41.43	2	41.70	41.60	1	21,311	0.00%
2020/06/04	6	41.53	46	41.53	41.55	-40	21,536	-0.19%
2020/06/03	36	40.98	18	40.99	41.40	18	21,897	0.08%
2020/06/02	1	40.35	2	40.45	40.35	-1	21,748	0.00%
2020/06/01	1	40.40	2	40.30	40.25	-1	21,626	0.00%
2020/05/29	6	39.67	14.2	39.83	40.05	-8.2	21,638	-0.04%
2020/05/28	13	39.72	11	39.90	39.50	2	21,492	0.01%
2020/05/27	2	40.08	12	40.10	40.15	-10	21,928	-0.05%
2020/05/26	2	39.85	38	39.59	39.90	-36	22,372	-0.16%
2020/05/25	18	39.11	18	39.31	39.15	0	22,190	0.00%
2020/05/22	31	39.37	3	39.27	39.25	28	22,264	0.13%
2020/05/21	0	0.00	43	39.94	39.95	-43	22,347	-0.19%
2020/05/20	11	39.60	6	39.71	39.65	5	22,296	0.02%
2020/05/19	16	39.41	11	39.56	39.45	5	22,238	0.02%
2020/05/18	32	39.01	12	39.03	39.00	20	22,156	0.09%
2020/05/15	30	39.14	14	39.36	39.05	16	22,160	0.07%
2020/05/14	29	39.20	16	39.29	39.15	13	22,118	0.06%
2020/05/13	13	39.40	6	39.41	39.55	7	22,045	0.03%
2020/05/12	10	39.44	2	39.63	39.60	8	22,039	0.04%
2020/05/11	5	39.72	7	39.78	39.60	-2	22,106	-0.01%
2020/05/08	1	39.30	10	39.30	39.25	-9	22,176	-0.04%
2020/05/07	9	38.86	2	39.13	38.85	7	22,167	0.03%
2020/05/06	303	38.73	0	0.00	38.80	303	22,195	1.37%	大買/鉅額交易
2020/05/05	6	38.96	3	38.98	38.90	3	22,223	0.01%
2020/05/04	151	38.96	32	38.99	38.80	119	22,279	0.53%	大買/鉅額交易
2020/04/30	7.2	39.60	37	39.67	39.90	-29.9	22,046	-0.14%
2020/04/29	0	0.00	29.5	38.57	38.45	-29.5	21,797	-0.14%
2020/04/28	0	0.00	5	38.11	38.00	-5	21,841	-0.02%
2020/04/27	1	38.00	16	37.83	38.00	-15	22,663	-0.07%
2020/04/24	2	37.08	1	37.20	37.05	1	22,655	0.00%
2020/04/23	2	37.28	6	37.45	37.25	-4	22,786	-0.02%
2020/04/22	5	36.70	16	36.68	37.20	-11	22,804	-0.05%
2020/04/21	48	37.20	13	37.06	37.00	35	22,784	0.15%
2020/04/20	1	38.05	0	0.00	38.00	1	22,772	0.00%
2020/04/17	10	38.22	41	38.41	38.20	-31	23,025	-0.13%
2020/04/16	10	37.67	10	37.70	37.80	0	22,915	0.00%
2020/04/15	17	38.15	22	38.17	38.30	-5	22,791	-0.02%
2020/04/14	21	37.86	15	38.03	38.00	6	22,766	0.03%
2020/04/13	8	37.38	0	0.00	37.40	8	22,579	0.04%
2020/04/10	11	37.65	42.6	37.59	37.80	-31.6	22,597	-0.14%
2020/04/09	2	36.20	19	36.14	36.20	-17	22,305	-0.08%
2020/04/08	22	35.66	21	35.74	35.75	1	22,189	0.00%
2020/04/07	46	35.09	12	35.44	35.35	34	21,984	0.15%
2020/04/06	4	35.04	26	35.20	35.05	-22	21,787	-0.10%
2020/04/01	15	35.32	7.8	35.40	35.25	7.2	21,471	0.03%
2020/03/31	44	35.33	12	35.53	35.30	32	21,392	0.15%
2020/03/30	8	35.04	11	35.67	35.80	-3	21,116	-0.01%
2020/03/27	87	35.74	20.1	35.97	35.80	66.9	20,967	0.32%
2020/03/26	1	35.40	0	0.00	35.25	1	20,711	0.00%
2020/03/25	39	35.42	6	35.70	35.30	33	20,728	0.16%
2020/03/24	1	34.95	22	34.87	34.65	-21	20,552	-0.10%
2020/03/23	17.1	34.13	12	34.25	34.15	5.1	20,477	0.03%
2020/03/20	14	35.27	17	35.41	35.10	-3	20,413	-0.01%
2020/03/19	26	33.95	18	33.99	34.00	8	19,997	0.04%
2020/03/18	43	34.85	20	34.89	34.65	23	19,782	0.12%
2020/03/17	43	34.92	9	34.98	35.00	34	19,559	0.17%
2020/03/16	27	36.01	6	35.86	35.80	21	19,289	0.11%
2020/03/13	70	35.52	57	35.58	37.00	13	18,926	0.07%
2020/03/12	112	37.78	9	37.84	37.50	103	18,171	0.57%	大買/鉅額交易
2020/03/11	18	38.86	4	38.75	38.60	14	17,595	0.08%
2020/03/10	10	39.03	47	38.78	39.00	-37	17,509	-0.21%
2020/03/09	92	38.69	9	38.76	38.55	83	17,666	0.47%
2020/03/06	31	39.55	11	39.54	39.50	20	16,962	0.12%
2020/03/05	1	40.10	31	40.10	40.15	-30	16,604	-0.18%
2020/03/04	12	39.77	404	39.78	39.75	-392	16,734	-2.34%	大賣/鉅額交易
2020/03/03	17	39.88	4	39.94	39.80	13	16,625	0.08%
2020/03/02	32	39.37	9	39.79	39.50	23	16,401	0.14%
2020/02/27	15	40.14	15	40.04	40.05	0	16,358	0.00%
2020/02/26	58	40.49	2	40.45	40.65	56	15,944	0.35%
2020/02/25	3	40.68	5	40.72	40.70	-2	15,823	-0.01%
2020/02/24	31	40.87	1	41.00	40.85	30	15,822	0.19%
2020/02/21	2	41.35	1.5	41.37	41.30	0.5	15,705	0.00%
2020/02/20	11	41.62	1	41.80	41.60	10	15,756	0.06%
2020/02/19	3.5	41.61	6	41.69	41.75	-2.5	15,831	-0.02%
2020/02/18	3	41.22	2	41.38	41.50	1	15,879	0.01%
2020/02/17	3	41.33	11	41.40	41.40	-8	15,918	-0.05%
2020/02/14	1	41.50	2	41.70	41.65	-1	15,980	-0.01%
2020/02/13	2	41.65	6	41.69	41.60	-4	16,248	-0.02%
2020/02/12	2	41.90	10	41.94	41.80	-8	16,482	-0.05%
2020/02/11	6	41.60	38.3	41.60	41.65	-32.3	16,604	-0.19%
2020/02/10	8	40.66	1.3	40.92	40.90	6.7	17,085	0.04%
2020/02/07	2	41.00	1	41.05	41.05	1	18,245	0.01%
2020/02/06	2.3	41.26	13	41.29	41.50	-10.7	18,469	-0.06%
2020/02/05	1	40.60	3	40.92	40.95	-2	18,523	-0.01%
2020/02/04	1	40.75	7	40.74	40.70	-6	18,629	-0.03%
2020/02/03	13	39.87	2	39.90	40.20	11	18,821	0.06%
2020/01/31	10	40.71	3	40.77	40.65	7	18,706	0.04%
2020/01/30	66	41.09	130.5	41.42	40.60	-64.5	18,516	-0.35%	大賣/
2020/01/20	4	43.10	5.4	43.11	43.10	-1.4	17,715	-0.01%
2020/01/17	5	42.99	8	43.04	43.10	-3	17,677	-0.02%
2020/01/16	0	0.00	1	42.95	42.95	-1	17,637	-0.01%
2020/01/14	52	42.94	6.1	43.04	42.85	45.9	17,768	0.26%
2020/01/13	1	42.80	94.6	42.83	42.85	-93.6	17,602	-0.53%
2020/01/10	0	0.00	7.7	42.00	42.05	-7.7	17,528	-0.04%
2020/01/09	1	42.00	4	41.93	42.00	-3	17,525	-0.02%
2020/01/08	23	41.81	0	0.00	41.80	23	17,684	0.13%
2020/01/07	1	42.20	4	42.18	42.20	-3	17,626	-0.02%
2020/01/06	8	42.33	4	42.29	42.25	4	17,702	0.02%
2020/01/03	5.2	42.72	15	42.73	42.80	-9.8	17,577	-0.06%
2019/12/31	6	42.62	2	42.63	42.55	4	17,551	0.02%
2019/12/30	0	0.00	17.1	42.69	42.70	-17.1	17,595	-0.10%
2019/12/27	2	42.60	1	42.80	42.70	1	17,644	0.01%
2019/12/26	0	0.00	6	42.65	42.65	-6	17,649	-0.03%
2019/12/25	11	42.65	1	42.65	42.60	10	17,752	0.06%
2019/12/24	0	0.00	0	42.70	42.65	0	17,858	0.00%
2019/12/20	2	42.65	0	0.00	42.80	2	17,985	0.01%
2019/12/19	0.3	42.70	3.2	42.84	42.70	-2.9	17,911	-0.02%
2019/12/18	1	42.80	1	42.95	43.00	0	17,810	0.00%
2019/12/17	15	42.72	15.2	42.78	42.95	-0.2	17,822	0.00%
2019/12/16	4	42.91	17	42.99	42.90	-13	17,741	-0.07%
2019/12/13	13	42.85	12	42.81	42.90	1	17,562	0.01%
2019/12/12	2	42.55	19	42.47	42.45	-17	17,156	-0.10%
2019/12/11	2.5	42.25	16.3	42.12	42.40	-13.8	16,948	-0.08%
2019/12/10	5	41.43	3	41.47	41.70	2	16,686	0.01%
2019/12/09	2	41.25	0	0.00	41.30	2	16,725	0.01%
2019/12/06	1	41.35	2.4	41.38	41.25	-1.4	16,803	-0.01%
2019/12/05	10.8	41.46	4	41.49	41.50	6.8	16,719	0.04%
2019/12/04	2.9	41.25	27.4	41.26	41.30	-24.5	16,638	-0.15%
2019/12/02	11.6	41.57	0	0.00	41.65	11.6	16,325	0.07%
2019/11/29	63	42.01	3	41.88	41.70	60	16,305	0.37%
2019/11/28	0	0.00	8	42.39	42.35	-8	16,108	-0.05%
2019/11/26	8	42.09	3	42.42	42.00	5	16,257	0.03%
2019/11/25	2	42.50	1.1	42.50	42.50	0.9	15,681	0.01%
2019/11/22	7	42.04	0	0.00	42.40	7	15,745	0.04%
2019/11/21	2.1	41.96	17	41.90	42.05	-14.9	15,785	-0.09%
2019/11/20	12	42.26	2	42.25	42.30	10	15,725	0.06%
2019/11/19	51	42.50	2	42.65	42.70	49	15,676	0.31%
2019/11/18	20.9	42.73	1	42.75	42.75	19.9	15,622	0.13%
2019/11/15	2	42.43	10	42.45	42.55	-8	15,615	-0.05%
2019/11/14	6	42.12	0	0.00	42.15	6	15,650	0.04%
2019/11/13	10	42.40	0	0.00	42.35	10	16,314	0.06%
2019/11/12	8	42.85	97	42.72	42.80	-89	16,422	-0.54%
2019/11/11	0	0.00	70	42.52	42.25	-70	16,218	-0.43%
2019/11/08	4	42.66	7.4	42.65	42.70	-3.4	16,126	-0.02%
2019/11/07	31	43.02	8	43.01	42.90	23	15,987	0.14%
2019/11/06	138.5	42.25	69	42.69	43.00	69.5	15,346	0.45%	大買/
2019/11/05	16	41.23	15	41.29	41.45	1	14,376	0.01%
2019/11/04	58	40.60	4	40.76	40.95	54	14,252	0.38%
2019/11/01	67	40.27	3	40.25	40.10	64	14,271	0.45%
2019/10/31	12	40.47	3	40.63	40.30	9	14,303	0.06%
2019/10/30	18	40.94	2	40.85	40.85	16	14,093	0.11%
2019/10/29	2	41.15	16	41.09	41.15	-14	14,014	-0.10%
2019/10/28	15	41.08	11	41.10	41.00	4	13,915	0.03%
2019/10/24	5	41.00	2	41.08	41.15	3	13,751	0.02%
2019/10/23	9	41.09	2	41.05	40.95	7	13,685	0.05%
2019/10/22	3	41.40	4	41.48	41.50	-1	13,627	-0.01%
2019/10/21	1	41.20	1	41.30	41.30	0	13,518	0.00%
2019/10/18	3	41.08	5	41.19	41.30	-2	13,581	-0.01%
2019/10/17	4	41.08	4	41.15	41.30	0	13,439	0.00%
2019/10/16	5	41.03	8	40.96	41.10	-3	13,435	-0.02%
2019/10/15	2	40.60	1	40.70	40.55	1	13,414	0.01%
2019/10/14	0	0.00	2	40.75	40.65	-2	13,459	-0.01%
2019/10/09	5	40.54	1	40.60	40.55	4	13,440	0.03%
2019/10/07	9	40.37	6	40.60	40.40	3	13,502	0.02%
2019/10/04	1	40.55	3	40.55	40.60	-2	13,625	-0.01%
2019/10/03	9	40.36	12	40.40	40.30	-3	13,615	-0.02%
2019/10/02	2	41.00	16	41.02	40.90	-14	13,633	-0.10%
2019/10/01	5	41.17	3	41.38	41.25	2	13,634	0.01%
2019/09/27	1	40.95	1	40.95	40.90	0	13,616	0.00%
2019/09/26	1	41.40	11	41.42	41.20	-10	13,673	-0.07%
2019/09/25	0	0.00	1	41.40	41.45	-1	13,724	-0.01%
2019/09/24	5	41.10	18	41.46	41.60	-13	14,042	-0.09%
2019/09/23	7	41.28	4	41.29	41.15	3	14,358	0.02%
2019/09/20	12	41.64	2	41.55	41.55	10	14,704	0.07%
2019/09/19	1	41.75	0	0.00	41.85	1	14,570	0.01%
2019/09/18	1.7	41.70	8	41.68	41.75	-6.3	14,537	-0.04%
2019/09/17	0	0.00	30	41.55	41.65	-30	14,537	-0.21%
2019/09/16	6	41.51	3	41.58	41.55	3	14,558	0.02%
2019/09/12	1	41.55	2	41.58	41.50	-1	14,586	-0.01%
2019/09/11	8	41.25	16	41.32	41.40	-8	14,658	-0.05%
2019/09/10	15	41.33	13	41.38	41.40	2	14,594	0.01%
2019/09/09	0	0.00	1	40.95	40.95	-1	14,497	-0.01%
2019/09/06	1	40.75	1	40.80	40.80	0	14,462	0.00%
2019/09/05	1	40.30	3	40.45	40.50	-2	14,418	-0.01%
2019/09/04	0	0.00	4	40.06	39.95	-4	14,295	-0.03%
2019/09/03	5	39.85	0	0.00	39.80	5	14,539	0.03%
2019/09/02	1	39.95	1	40.10	39.95	0	14,675	0.00%
2019/08/30	5	39.85	3	39.95	40.15	2	14,765	0.01%
2019/08/29	4	39.55	0	0.00	39.50	4	14,673	0.03%
2019/08/28	0	0.00	0.1	40.00	39.95	-0.1	14,763	0.00%
2019/08/27	1	39.70	0	0.00	39.75	1	14,766	0.01%
2019/08/26	6	39.34	2	39.43	39.50	4	14,823	0.03%
2019/08/23	0	0.00	1.1	39.86	39.85	-1.1	14,870	-0.01%
2019/08/22	1	39.45	0	0.00	39.45	1	14,954	0.01%
2019/08/21	5	39.70	0	0.00	39.50	5	16,263	0.03%
2019/08/20	9	39.73	3	39.75	39.70	6	16,260	0.04%
2019/08/19	30	39.96	4	40.00	40.00	26	16,339	0.16%
2019/08/16	32	39.00	17	39.11	39.55	15	16,312	0.09%
2019/08/15	8	39.38	0	0.00	39.35	8	15,763	0.05%
2019/08/14	34	39.82	2	39.95	39.75	32	15,935	0.20%
2019/08/13	7	39.91	1	39.95	39.80	6	16,024	0.04%
2019/08/12	8	40.16	10	40.20	40.00	-2	16,218	-0.01%
2019/08/08	2	39.98	11	40.04	39.95	-9	16,545	-0.05%
2019/08/07	4.4	39.71	0	0.00	39.80	4.4	16,841	0.03%
2019/08/06	42	39.52	2	39.83	39.90	40	17,733	0.23%
2019/08/05	6	39.99	6	40.04	39.95	0	18,089	0.00%
2019/08/02	40	40.09	4	40.15	40.10	36	18,151	0.20%
2019/08/01	15.4	40.55	2	40.50	40.50	13.4	18,301	0.07%
2019/07/31	9.4	40.95	1	40.90	40.80	8.4	18,319	0.05%
2019/07/30	1	41.25	3	41.20	41.10	-2	18,294	-0.01%
2019/07/26	2.4	41.11	0	0.00	41.15	2.4	18,848	0.01%
2019/07/25	1	41.20	1	41.25	41.20	0	19,265	0.00%
2019/07/24	2	41.23	1	41.15	41.15	1	19,348	0.01%
2019/07/23	6	41.27	0	0.00	41.20	6	19,390	0.03%
2019/07/22	0	0.00	2.5	41.33	41.40	-2.5	19,369	-0.01%
2019/07/19	4.4	41.18	0	0.00	41.05	4.4	19,374	0.02%
2019/07/18	2	41.25	1	41.15	41.10	1	19,312	0.01%
2019/07/17	24	41.35	0	0.00	41.30	24	19,217	0.12%
2019/07/16	3	41.65	0	0.00	41.55	3	18,975	0.02%
2019/07/15	5	41.60	0	0.00	41.65	5	18,852	0.03%
2019/07/12	3	41.80	0.7	41.80	41.60	2.3	18,882	0.01%
2019/07/11	2	42.03	0	0.00	41.95	2	18,952	0.01%
2019/07/10	121.2	42.14	0	0.00	42.20	121.2	19,114	0.63%	大買/鉅額交易
2019/07/09	1	41.75	10	42.00	41.85	-9	19,150	-0.05%
2019/07/08	1.4	41.96	37	42.07	41.95	-35.7	19,251	-0.19%
2019/07/05	2	42.33	2	42.30	42.35	0	19,420	0.00%
2019/07/04	2	42.38	1	42.50	42.50	1	19,631	0.01%
2019/07/03	1	42.35	1	42.25	42.25	0	19,901	0.00%
2019/07/02	1	42.35	1	42.45	42.65	0	20,241	0.00%
2019/07/01	10	42.32	3	42.47	42.70	7	20,202	0.03%
2019/06/28	1.4	43.15	16	43.26	43.00	-14.7	19,887	-0.07%
2019/06/27	1	43.20	22	43.07	43.20	-21	19,625	-0.11%
2019/06/26	0	0.00	2	42.78	42.75	-2	19,534	-0.01%
2019/06/25	2	42.60	2.2	42.60	42.60	-0.2	19,924	0.00%
2019/06/24	16	42.28	6	42.25	42.55	10	20,254	0.05%
2019/06/21	0	0.00	9	42.38	42.30	-9	20,370	-0.04%
2019/06/20	2	42.48	46	42.44	42.55	-44	20,422	-0.22%
2019/06/19	0	0.00	11	42.39	42.55	-11	20,644	-0.05%
2019/06/18	0	0.00	2	42.10	42.20	-2	20,557	-0.01%
2019/06/17	5	41.75	21	41.70	41.65	-16	20,707	-0.08%
2019/06/14	16	41.37	1	41.40	41.30	15	21,035	0.07%
2019/06/13	5	41.54	2	41.58	41.65	3	21,109	0.01%
2019/06/12	3	41.90	1	41.90	41.90	2	21,261	0.01%
2019/06/11	34	41.74	10.1	41.96	42.10	23.9	21,226	0.11%
2019/06/10	501	41.04	500	41.28	41.35	1	20,962	0.00%	大買/大賣/
2019/06/06	17.8	40.78	1	40.85	40.75	16.8	20,938	0.08%
2019/06/05	5	41.37	0	0.00	41.10	5	20,946	0.02%
2019/06/04	12	41.45	37	41.44	41.45	-25	20,924	-0.12%
2019/06/03	30	41.05	2	41.08	41.05	28	20,926	0.13%
2019/05/31	3	40.77	3	40.98	40.80	0	20,935	0.00%
2019/05/30	1	40.45	1	40.55	40.50	0	20,823	0.00%
2019/05/29	15	40.31	10.1	40.38	40.30	4.9	21,156	0.02%
2019/05/28	5	40.65	1	40.75	40.35	4	21,292	0.02%
2019/05/27	2	40.85	0	0.00	40.75	2	20,084	0.01%
2019/05/24	2.1	40.85	2	41.05	40.60	0.1	20,117	0.00%
2019/05/23	4	40.89	1	41.00	41.00	3	20,017	0.01%
2019/05/22	3	41.15	2	41.05	41.15	1	20,047	0.00%
2019/05/21	4	40.90	2	40.98	41.50	2	20,045	0.01%
2019/05/20	18	40.19	0	0.00	40.20	18	19,732	0.09%
2019/05/17	55	40.05	9	40.17	40.00	46	19,779	0.23%
2019/05/16	41	40.25	2	40.40	40.00	39	19,523	0.20%
2019/05/15	9	41.05	1	40.90	40.95	8	19,277	0.04%
2019/05/14	116	40.37	10	40.49	40.45	106	19,168	0.55%	大買/鉅額交易
2019/05/13	89	42.48	40	42.09	41.95	49	18,279	0.27%
2019/05/10	20	43.43	8	43.23	43.20	12	17,969	0.07%
2019/05/09	83	43.65	2	43.55	43.50	81	18,064	0.45%
2019/05/08	21	44.06	39	44.07	44.05	-18	17,820	-0.10%
2019/05/07	3	44.48	2	44.48	44.35	1	17,976	0.01%
2019/05/06	16	44.43	1	44.50	44.50	15	18,096	0.08%
2019/05/03	6	45.44	6	45.52	45.45	0	17,979	0.00%
2019/05/02	23	45.36	0	0.00	45.65	23	17,838	0.13%
2019/04/30	0.1	44.75	18	44.72	44.70	-17.9	17,602	-0.10%
2019/04/29	5	44.69	3	44.67	44.60	2	17,665	0.01%
2019/04/26	4	44.39	3	44.45	44.50	1	17,852	0.01%
2019/04/25	2	44.45	2.4	44.48	44.35	-0.4	18,088	0.00%
2019/04/24	12	44.35	0	0.00	44.30	12	18,414	0.07%
2019/04/23	22	44.28	0	0.00	44.35	22	18,909	0.12%
2019/04/22	0	0.00	1	44.40	44.35	-1	19,135	-0.01%
2019/04/19	11	44.35	10	44.40	44.35	1	19,298	0.01%
2019/04/18	5	44.07	6	44.13	44.20	-1	19,368	-0.01%
2019/04/17	5.5	44.09	12	44.15	44.10	-6.5	19,526	-0.03%
2019/04/16	17	44.07	20	44.05	44.10	-3	19,348	-0.02%
2019/04/15	6	44.27	0	0.00	44.15	6	19,302	0.03%
2019/04/12	6	44.11	1	44.20	44.10	5	19,307	0.03%
2019/04/11	8	44.33	2	44.50	44.15	6	19,349	0.03%
2019/04/10	54.5	44.21	1	44.25	44.20	53.5	19,157	0.28%
2019/04/09	42.5	44.22	2.1	44.25	44.30	40.4	18,921	0.21%
2019/04/08	38	44.35	6	44.38	44.30	32	18,599	0.17%
2019/04/03	45	44.85	0	0.00	44.80	45	18,081	0.25%
2019/04/01	6.7	44.61	2	44.75	44.50	4.7	18,047	0.03%
2019/03/29	4	44.42	42	44.69	44.95	-38	17,832	-0.21%
2019/03/28	19	44.06	2	44.08	44.00	17	17,709	0.10%
2019/03/27	34	44.59	3	44.57	44.50	31	17,366	0.18%
2019/03/26	13	45.31	1	45.20	45.25	12	17,108	0.07%
2019/03/25	7	45.37	15	45.33	45.40	-8	17,067	-0.05%
2019/03/22	23.6	46.15	55	46.34	46.20	-31.4	16,893	-0.19%
2019/03/21	9	46.73	0	0.00	46.75	9	16,784	0.05%
2019/03/20	17	46.91	4	46.95	46.95	13	16,780	0.08%
2019/03/19	5	46.64	28.4	46.61	46.65	-23.4	16,896	-0.14%
2019/03/14	2	45.25	1	45.15	45.10	1	16,273	0.01%
2019/03/13	7	45.14	5	45.10	45.15	2	16,385	0.01%
2019/03/12	14	45.09	9.6	45.11	45.00	4.4	16,479	0.03%
2019/03/11	3	44.47	0	0.00	44.40	3	16,510	0.02%
2019/03/08	5	44.47	3	44.48	44.45	2	16,503	0.01%
2019/03/07	12	44.78	1	44.65	44.65	11	16,730	0.07%
2019/03/06	2	44.90	1	45.00	44.95	1	16,792	0.01%
2019/03/05	6	44.83	5	44.79	44.60	1	17,051	0.01%
2019/03/04	4	44.26	2	44.40	44.90	2	17,057	0.01%
2019/02/27	11	45.24	50	45.35	45.30	-39	16,897	-0.23%
2019/02/26	1	45.50	40	45.55	45.50	-39	16,689	-0.23%
2019/02/25	11	45.45	62	45.51	45.55	-51	16,530	-0.31%
2019/02/22	17	45.16	104	45.24	45.40	-87	16,537	-0.53%	大賣/
2019/02/21	8	45.24	18	45.16	45.40	-10	16,449	-0.06%
2019/02/20	1	44.90	8	45.08	45.15	-7	16,347	-0.04%
2019/02/19	0	0.00	1	44.60	44.60	-1	16,200	-0.01%
2019/02/18	17	44.45	2	44.53	44.40	15	16,200	0.09%
2019/02/15	6	44.35	2	44.20	44.20	4	15,981	0.03%
2019/02/14	5	44.60	3	44.62	44.55	2	15,903	0.01%
2019/02/13	11	44.14	6	44.23	44.30	5	15,657	0.03%
2019/02/12	2	43.93	1	44.00	43.90	1	15,578	0.01%
2019/02/11	4	43.65	0	0.00	43.55	4	15,524	0.03%
2019/01/30	11	43.63	7	43.66	43.60	4	15,374	0.03%
2019/01/29	1	43.75	0	0.00	43.90	1	15,060	0.01%
2019/01/28	22	43.64	0	0.00	43.80	22	14,887	0.15%
2019/01/25	19	43.52	1	43.75	43.50	18	14,644	0.12%
2019/01/24	24	43.57	1	43.55	43.55	23	14,477	0.16%
2019/01/23	10	43.85	0	0.00	43.75	10	14,456	0.07%
2019/01/22	0	0.00	7	44.06	44.20	-7	14,399	-0.05%
2019/01/21	5	43.85	4	43.81	43.80	1	14,376	0.01%
2019/01/18	12	43.50	2	43.63	43.50	10	14,615	0.07%
2019/01/17	4	43.74	2	43.90	43.80	2	14,497	0.01%
2019/01/16	22	43.46	15.2	43.40	43.60	6.8	14,322	0.05%
2019/01/15	74	44.02	19	43.84	43.75	55	14,030	0.39%
2019/01/14	29	44.75	7	44.67	44.40	22	13,493	0.16%
2019/01/11	4	45.79	5	45.87	45.55	-1	13,412	-0.01%
2019/01/10	4	45.86	8.7	45.87	45.85	-4.7	13,374	-0.03%
2019/01/09	15	45.94	9	45.97	45.95	6	13,385	0.04%
2019/01/08	0.3	45.35	0	0.00	45.15	0.3	13,203	0.00%
2019/01/07	4	45.23	1	45.40	45.20	3	13,425	0.02%
2019/01/04	30	44.70	9	44.67	44.55	21	13,467	0.16%
2019/01/03	15	45.35	4	45.46	45.15	11	13,852	0.08%
2019/01/02	20	46.14	2	45.98	45.90	18	13,837	0.13%
2018/12/28	4	46.56	6	46.86	47.00	-2	13,810	-0.01%
2018/12/27	1	46.55	11	46.57	46.70	-10	14,054	-0.07%
2018/12/26	11	46.10	4	46.11	46.00	7	14,215	0.05%
2018/12/25	7	45.99	3	46.05	46.00	4	14,341	0.03%
2018/12/24	17	46.51	64	46.59	46.50	-47	14,365	-0.33%
2018/12/22	4	46.90	2	46.90	46.85	2	14,281	0.01%
2018/12/21	14	46.86	12	46.90	46.95	2	14,474	0.01%
2018/12/20	10	47.11	6	47.32	47.00	4	14,426	0.03%
2018/12/19	19	46.96	8	47.13	47.25	11	14,318	0.08%
2018/12/18	8	47.33	2	47.20	47.20	6	14,270	0.04%
2018/12/17	4	47.81	5	47.74	47.70	-1	14,372	-0.01%
2018/12/14	1	47.65	2	47.65	47.55	-1	14,530	-0.01%
2018/12/13	1	48.05	5	48.01	48.25	-4	14,376	-0.03%
2018/12/12	12	47.34	5	47.33	47.50	7	14,310	0.05%
2018/12/11	4	47.54	2	47.60	47.60	2	13,953	0.01%
2018/12/10	7	47.56	7.1	47.55	47.60	-0.1	13,959	0.00%
2018/12/07	8	48.14	4	48.10	48.15	4	13,964	0.03%
2018/12/06	24	48.07	6	48.14	48.25	18	14,017	0.13%
2018/12/05	30	48.36	8	48.36	48.40	22	14,099	0.16%
2018/12/04	5	48.42	4	48.71	48.95	1	14,067	0.01%
2018/12/03	8	49.09	3.3	49.14	49.10	4.7	13,952	0.03%
2018/11/30	17	48.61	3	48.70	48.55	14	13,946	0.10%
2018/11/29	36	48.73	4	49.00	48.55	32	13,686	0.23%
2018/11/28	43	48.73	10	48.76	48.80	33	13,485	0.24%
2018/11/27	59	49.12	6	49.15	49.05	53	13,178	0.40%
2018/11/26	44	49.65	7	49.85	49.55	37	13,145	0.28%
2018/11/23	2	50.05	1	50.10	49.95	1	12,886	0.01%
2018/11/22	0	0.00	2	50.40	50.40	-2	12,878	-0.02%
2018/11/21	4	49.99	4	50.30	50.20	0	12,886	0.00%
2018/11/20	4	50.65	2	50.45	50.20	2	12,820	0.02%
2018/11/19	1	50.80	6	50.85	51.00	-5	12,871	-0.04%
2018/11/16	1	50.60	1	50.70	50.70	0	12,855	0.00%
2018/11/15	6.4	50.51	7	50.57	50.80	-0.6	12,870	0.00%
2018/11/14	2	50.35	3	50.40	50.40	-1	12,904	-0.01%
2018/11/13	16	49.93	9	50.12	50.20	7	13,066	0.05%
2018/11/12	0	0.00	13	51.00	50.80	-13	13,061	-0.10%
2018/11/09	5	50.54	30	50.91	51.00	-25	13,173	-0.19%
2018/11/08	4	50.63	76	50.76	50.90	-72	13,006	-0.55%
2018/11/07	5	49.98	23	50.11	50.10	-18	12,859	-0.14%
2018/11/06	5	49.47	4	49.41	49.40	1	12,829	0.01%
2018/11/05	10	48.95	6	49.15	49.60	4	12,791	0.03%
2018/11/02	4	48.76	20	49.14	49.50	-16	12,818	-0.12%
2018/11/01	11	48.52	8	48.74	48.75	3	12,752	0.02%
2018/10/31	5	48.54	30.4	48.84	49.00	-25.4	12,645	-0.20%
2018/10/30	20	48.03	21	48.12	48.35	-1	12,477	-0.01%
2018/10/29	8	47.25	8.7	47.29	47.50	-0.7	12,456	-0.01%
2018/10/26	72	47.81	19.3	47.90	47.40	52.7	12,309	0.43%
2018/10/25	9	48.64	7	48.76	48.70	2	11,924	0.02%
2018/10/24	14	49.05	17.2	49.54	49.75	-3.2	11,850	-0.03%
2018/10/23	61	49.51	4	49.60	49.30	57	11,784	0.48%
2018/10/22	2	50.00	7	50.24	50.30	-5	11,644	-0.04%
2018/10/19	8	49.50	12.3	50.01	50.30	-4.3	11,770	-0.04%
2018/10/18	7	49.83	2	49.90	50.00	5	11,657	0.04%
2018/10/17	5	50.12	3	50.27	50.00	2	11,627	0.02%
2018/10/16	16	49.96	13	50.29	50.40	3	11,549	0.03%
2018/10/15	22	49.85	12	49.98	50.00	10	11,464	0.09%
2018/10/12	26	49.70	28	49.86	50.60	-2	11,252	-0.02%
2018/10/11	111	50.39	39.7	50.61	50.10	71.3	11,086	0.64%	大買/
2018/10/09	4	52.58	59	52.53	52.40	-55	10,544	-0.52%
2018/10/08	1	51.60	2	51.75	51.90	-1	10,391	-0.01%
2018/10/05	76	51.28	9	51.30	51.20	67	10,408	0.64%
2018/10/04	35	51.70	5	51.86	51.70	30	10,304	0.29%
2018/10/03	4	52.20	1	52.30	52.20	3	10,291	0.03%
2018/10/02	1	52.20	5	52.60	52.30	-4	10,269	-0.04%
2018/10/01	1	52.90	1	53.00	52.90	0	10,328	0.00%
2018/09/28	7	52.86	3	52.87	52.50	4	10,506	0.04%
2018/09/27	8	52.78	2.2	52.98	52.80	5.8	10,592	0.05%
2018/09/26	1	52.40	6	52.93	53.00	-5	10,649	-0.05%
2018/09/25	10	52.92	10	52.90	52.80	0	10,913	0.00%
2018/09/21	1	52.60	51	52.78	52.90	-50	10,960	-0.46%
2018/09/20	3	51.90	45	52.08	52.20	-42	10,889	-0.39%
2018/09/19	1	51.40	8	51.49	51.40	-7	10,842	-0.06%
2018/09/18	9	51.07	3	51.17	50.90	6	11,020	0.05%
2018/09/17	1	50.90	1	51.00	51.20	0	11,188	0.00%
2018/09/14	6	51.05	19	51.17	51.20	-13	11,480	-0.11%
2018/09/13	3.5	50.71	25	50.79	50.50	-21.5	11,666	-0.18%
2018/09/12	7	50.50	13	50.56	50.50	-6	11,881	-0.05%
2018/09/11	36	50.47	2	50.70	50.50	34	12,101	0.28%
2018/09/10	44	50.76	3	51.00	50.90	41	12,298	0.33%
2018/09/07	8	51.19	3	51.17	51.20	5	12,596	0.04%
2018/09/06	1	51.50	0	0.00	51.50	1	12,810	0.01%
2018/09/05	1	51.90	1	51.90	51.80	0	12,909	0.00%
2018/09/04	1	52.00	1	52.30	52.20	0	13,047	0.00%
2018/09/03	4.4	52.05	1	52.10	52.00	3.4	13,115	0.03%
2018/08/31	1	52.00	3	52.03	52.60	-2	13,234	-0.02%
2018/08/30	4	52.33	3	52.47	52.20	1	13,321	0.01%
2018/08/29	2	52.35	2	52.45	52.60	0	13,436	0.00%
2018/08/28	12	52.95	1	52.90	52.70	11	13,479	0.08%
2018/08/27	1	52.70	12	53.00	52.80	-11	13,544	-0.08%
2018/08/24	3	52.53	3	52.70	52.80	0	13,597	0.00%
2018/08/23	2	52.10	2	52.35	52.50	0	13,990	0.00%
2018/08/22	1	51.60	1.1	51.90	52.10	-0.1	14,303	0.00%
2018/08/21	2	51.50	4	51.78	51.90	-2	14,272	-0.01%
2018/08/20	1	51.80	1	51.90	51.30	0	14,242	0.00%
2018/08/17	2	51.85	7	51.83	51.80	-5	14,160	-0.04%
2018/08/16	5	51.48	24.4	51.45	51.50	-19.4	14,206	-0.14%
2018/08/15	1	52.00	4	51.98	51.90	-3	14,205	-0.02%
2018/08/14	3	52.00	0	0.00	52.20	3	14,272	0.02%
2018/08/13	13	52.08	19	52.33	52.00	-6	14,288	-0.04%
2018/08/10	2	52.80	2	53.00	53.00	0	14,353	0.00%
2018/08/09	4	52.88	1	52.80	52.70	3	14,473	0.02%
2018/08/08	1	52.90	10	53.01	53.00	-9	14,644	-0.06%
2018/08/07	9	52.61	1	52.50	52.50	8	14,831	0.05%
2018/08/06	1	52.60	1.2	52.80	53.00	-0.2	14,992	0.00%
2018/08/03	3	52.57	3	52.63	52.80	0	15,364	0.00%
2018/08/02	3	52.10	4	52.30	52.00	-1	15,476	-0.01%
2018/08/01	3	52.40	0	0.00	52.50	3	15,569	0.02%
2018/07/31	3	52.40	8	52.54	52.70	-5	15,740	-0.03%
2018/07/30	3	52.27	22	52.30	52.20	-19	15,752	-0.12%
2018/07/26	2	52.00	8	51.60	52.10	-6	15,861	-0.04%
2018/07/25	0	0.00	1	52.20	52.10	-1	15,854	-0.01%
2018/07/24	1	51.90	1	51.90	52.10	0	15,828	0.00%
2018/07/23	0	0.00	5	52.42	52.30	-5	15,984	-0.03%
2018/07/20	6	52.38	3	52.53	52.30	3	16,199	0.02%
2018/07/19	2	52.40	2	52.45	52.40	0	16,458	0.00%
2018/07/18	0	0.00	2	52.70	52.70	-2	16,494	-0.01%
2018/07/17	0	0.00	13	52.39	52.20	-13	16,502	-0.08%
2018/07/16	3	52.00	5	52.14	52.00	-2	16,561	-0.01%
2018/07/13	3	51.93	3	52.03	52.20	0	16,748	0.00%
2018/07/12	3	51.37	7	51.76	52.10	-4	16,800	-0.02%
2018/07/11	22	51.20	3	51.17	51.20	19	16,811	0.11%
2018/07/10	4	51.68	4	51.65	51.80	0	16,672	0.00%
2018/07/09	4	51.33	8	51.38	51.70	-4	16,654	-0.02%
2018/07/06	12	50.76	4	50.93	51.00	8	16,592	0.05%
2018/07/05	11	51.28	10	51.20	51.40	1	16,507	0.01%
2018/07/04	6	51.82	8	51.79	51.90	-2	16,616	-0.01%
2018/07/03	28	52.26	6.3	52.42	52.10	21.8	16,535	0.13%
2018/07/02	6	53.43	2	53.30	53.20	4	16,295	0.02%
2018/06/29	10	53.36	11	53.84	53.80	-1	16,159	-0.01%
2018/06/28	4.4	52.74	6.7	52.83	53.00	-2.3	15,945	-0.01%
2018/06/27	8	52.86	6	52.97	52.80	2	15,878	0.01%
2018/06/26	7	53.30	6	53.35	53.00	1	15,760	0.01%
2018/06/25	2.6	55.74	8.8	55.78	55.60	-6.2	15,534	-0.04%
2018/06/22	8	55.78	42	55.93	56.00	-34	15,240	-0.22%
2018/06/21	7	55.96	12	56.03	55.90	-5	15,020	-0.03%
2018/06/20	10	55.30	7.3	55.55	55.50	2.7	14,998	0.02%
2018/06/19	2	54.95	6	55.37	55.00	-4	14,863	-0.03%
2018/06/15	14	54.51	5	54.72	55.30	9	14,466	0.06%
2018/06/14	24	54.72	2	55.20	54.50	22	14,169	0.16%
2018/06/13	8	55.55	8	55.63	55.50	0	13,920	0.00%
2018/06/12	12	55.24	3	55.37	55.10	9	14,001	0.06%
2018/06/11	1	54.70	11	55.30	55.40	-10	13,851	-0.07%
2018/06/08	2	55.00	22	55.04	55.00	-20	13,857	-0.14%
2018/06/07	5	54.94	71.8	54.90	55.00	-66.8	13,947	-0.48%
2018/06/06	4	54.63	28	54.72	54.90	-24	14,092	-0.17%
2018/06/05	2	54.20	2	54.40	54.30	0	14,065	0.00%
2018/06/04	0	0.00	13	53.86	54.00	-13	14,053	-0.09%
2018/06/01	2	53.15	2	53.30	53.50	0	14,024	0.00%
2018/05/31	0	0.00	9	53.74	53.60	-9	13,998	-0.06%
2018/05/30	55	53.07	4	53.08	52.90	51	13,666	0.37%
2018/05/29	0	0.00	3	54.17	54.10	-3	13,502	-0.02%
2018/05/28	2	53.90	0	0.00	54.10	2	13,620	0.01%
2018/05/25	2	54.00	4	53.98	53.90	-2	13,719	-0.01%
2018/05/24	0	0.00	0.2	54.00	54.20	-0.2	13,715	0.00%
2018/05/23	4	54.08	13	54.56	54.00	-9	13,761	-0.07%
2018/05/22	1	54.90	1	55.00	54.70	0	13,826	0.00%
2018/05/21	0	0.00	10.4	54.90	55.00	-10.4	14,054	-0.07%
2018/05/18	3	54.43	2	54.60	54.40	1	14,155	0.01%
2018/05/17	4	55.00	12.3	54.98	54.90	-8.3	14,267	-0.06%
2018/05/16	0	0.00	11	54.81	54.90	-11	14,261	-0.08%
2018/05/15	6	54.25	1	54.40	54.00	5	14,402	0.03%
2018/05/14	0	0.00	30	54.93	55.00	-30	14,737	-0.20%
2018/05/11	4	53.98	43	54.21	54.60	-39	14,736	-0.26%
2018/05/10	0	0.00	1	53.20	53.30	-1	14,429	-0.01%
2018/05/08	1	52.90	6	53.40	53.50	-5	14,373	-0.03%
2018/05/07	2	53.15	2	53.20	53.00	0	14,283	0.00%
2018/05/04	1	52.80	1	52.90	52.80	0	14,309	0.00%
2018/05/03	4	53.10	8	53.06	52.90	-4	14,504	-0.03%
2018/04/30	3	53.63	3	53.73	53.50	0	14,691	0.00%
2018/04/27	5	53.30	8	53.40	53.50	-3	14,774	-0.02%
2018/04/26	3.8	52.21	3	52.43	52.80	0.8	14,749	0.01%
2018/04/25	13	51.99	3	51.90	52.20	10	14,567	0.07%
2018/04/24	1	52.50	1	52.50	52.50	0	14,412	0.00%
2018/04/23	1	52.70	0	0.00	52.50	1	14,523	0.01%
2018/04/20	1	52.40	1	52.30	52.50	0	14,625	0.00%
2018/04/19	0	0.00	1	52.60	52.90	-1	14,867	-0.01%
2018/04/18	2	51.50	3	51.83	52.00	-1	14,751	-0.01%
2018/04/17	17	51.75	1	52.10	51.60	16	14,773	0.11%
2018/04/16	23	52.89	0	0.00	52.50	23	15,033	0.15%
2018/04/13	7	53.03	1	52.80	52.80	6	15,106	0.04%
2018/04/12	1	53.20	1	53.10	53.30	0	15,314	0.00%
2018/04/11	9	53.38	3	53.43	53.30	6	15,513	0.04%
2018/04/10	13	53.05	8	53.19	53.00	5	15,594	0.03%
2018/04/09	4	52.50	6	52.60	53.00	-2	15,704	-0.01%
2018/04/03	1	52.10	1	51.90	52.00	0	15,783	0.00%
2018/04/02	7	52.41	106.8	52.50	52.50	-99.8	15,886	-0.63%	大賣/
2018/03/31	0	0.00	2	52.35	52.50	-2	15,982	-0.01%
2018/03/30	2	51.95	1	52.20	51.90	1	16,053	0.01%
2018/03/29	27	52.06	7	51.91	51.80	20	16,036	0.12%
2018/03/28	15	52.49	3	52.70	52.50	12	15,956	0.08%
2018/03/27	2	53.15	5	53.20	53.30	-3	16,044	-0.02%
2018/03/26	9	52.23	2	52.75	52.80	7	16,064	0.04%
2018/03/23	30	52.48	9.5	52.55	52.20	20.5	16,204	0.13%
2018/03/22	6	53.53	8	53.79	53.40	-2	16,228	-0.01%
2018/03/21	2	53.50	2	53.55	53.40	0	16,072	0.00%
2018/03/20	12	53.25	2.6	53.35	53.20	9.4	16,284	0.06%
2018/03/19	1	53.40	1	53.70	53.60	0	16,471	0.00%
2018/03/16	2	53.25	13.6	53.22	53.40	-11.6	16,593	-0.07%
2018/03/15	2	53.60	2	53.90	53.40	0	16,519	0.00%
2018/03/14	3	53.90	4.2	53.97	53.90	-1.2	16,604	-0.01%
2018/03/13	6	54.18	4	54.23	53.90	2	16,660	0.01%
2018/03/12	5	54.08	61	54.47	54.50	-56	16,673	-0.34%
2018/03/09	13	52.18	1	52.10	52.00	12	16,714	0.07%
2018/03/08	2	52.55	2	52.85	52.40	0	17,459	0.00%
2018/03/07	1	52.50	4	52.70	52.50	-3	17,930	-0.02%
2018/03/06	10	52.77	5.7	52.84	52.80	4.3	18,836	0.02%
2018/03/05	7	52.89	4	53.08	52.60	3	19,210	0.02%
2018/03/02	8	53.31	5	53.36	53.30	3	19,274	0.02%
2018/03/01	27	53.79	0	0.00	53.90	27	19,367	0.14%
2018/02/27	0	0.00	1	54.60	54.50	-1	19,397	-0.01%
2018/02/26	0	0.00	11.4	54.68	54.30	-11.4	19,415	-0.06%
2018/02/23	21	54.56	21.8	54.59	54.70	-0.8	19,762	0.00%
2018/02/22	2	53.40	4	54.05	54.20	-2	20,668	-0.01%
2018/02/21	5	53.80	14	54.09	54.00	-9	21,958	-0.04%
2018/02/12	8	53.21	3	53.63	53.00	5	22,058	0.02%
2018/02/09	39	52.63	13	53.15	52.80	26	21,999	0.12%
2018/02/08	1.8	53.09	8	53.30	53.30	-6.2	21,798	-0.03%
2018/02/07	3	52.30	30	52.89	52.70	-27	21,929	-0.12%
2018/02/06	125	51.14	25	51.12	50.80	100	21,788	0.46%	大買/
2018/02/05	6	53.78	4	53.88	54.10	2	21,376	0.01%
2018/02/02	1	54.50	2	54.75	54.70	-1	21,222	0.00%
2018/02/01	1	55.00	10	55.02	54.80	-9	21,287	-0.04%
2018/01/31	6	54.37	5.6	54.56	54.60	0.4	21,223	0.00%
2018/01/30	1	54.70	1	54.80	54.40	0	21,082	0.00%
2018/01/29	5.7	54.83	42	54.82	55.20	-36.3	21,006	-0.17%
2018/01/26	9	54.87	7	54.77	54.70	2	20,866	0.01%
2018/01/25	2	55.65	2	55.80	55.60	0	20,658	0.00%
2018/01/24	3	55.30	4	55.30	55.70	-1	20,570	0.00%
2018/01/23	6	55.72	10	56.02	56.00	-4	20,526	-0.02%
2018/01/22	9	55.51	3	55.80	55.60	6	20,628	0.03%
2018/01/19	1	55.70	14	55.98	56.00	-13	20,908	-0.06%
2018/01/18	5	56.16	5	56.14	55.90	0	20,836	0.00%
2018/01/17	2	56.05	14	55.99	56.30	-12	20,787	-0.06%
2018/01/16	3	56.43	13	56.55	56.60	-10	20,659	-0.05%
2018/01/15	9.2	56.35	42	56.42	56.50	-32.8	20,518	-0.16%
2018/01/12	3	55.47	21	55.80	55.60	-18	20,278	-0.09%
2018/01/11	5	55.32	10	55.31	55.40	-5	20,202	-0.02%
2018/01/10	13	56.11	57.6	56.28	55.60	-44.6	20,285	-0.22%
2018/01/09	2	55.45	11	55.76	55.80	-9	20,010	-0.04%
2018/01/08	4	55.53	2	55.70	55.70	2	20,036	0.01%
2018/01/05	6	55.37	6	55.43	55.70	0	19,793	0.00%
2018/01/04	4	55.00	4	55.20	55.40	0	19,585	0.00%
2018/01/03	35.1	54.88	47.5	55.05	55.20	-12.4	19,635	-0.06%
2018/01/02	5	53.90	13	54.03	54.20	-8	19,235	-0.04%