國泰金 (2882)-元大-南京券商分點個股進出

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
55.5
漲跌
▲3.8
漲幅
+7.35%
成交量
110,715張
產業
上市金融類股
2545人加入追蹤

立即追蹤
本地時間:14:30

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

國泰金 (2882)籌碼相關－元大-南京券商分點個股進出

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-南京券商分點個股進出
元大-南京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
2024/05/10	40	54.28	175.6	55.02	55.50	-135.6	26,191	-0.52%	大賣/鉅額交易
2024/05/09	13	51.80	38.5	51.84	51.70	-25.5	24,534	-0.10%
2024/05/08	6	50.95	0	0.00	50.90	6	24,131	0.02%
2024/05/07	10.5	50.80	22	50.81	50.90	-11.5	24,147	-0.05%
2024/05/06	2.5	51.00	185	51.02	50.90	-182.5	24,031	-0.76%	大賣/鉅額交易
2024/05/03	43	50.49	18	50.47	50.20	25	23,755	0.11%
2024/05/02	174	50.46	30	50.29	50.30	144	23,703	0.61%	大買/鉅額交易
2024/04/30	43	50.81	11	50.85	50.50	32	23,517	0.14%
2024/04/29	18.1	50.37	74.3	50.12	50.80	-56.2	23,098	-0.24%
2024/04/26	2	48.95	5	48.99	48.90	-3	22,340	-0.01%
2024/04/25	7.1	48.53	6.2	48.51	48.55	0.9	22,428	0.00%
2024/04/24	1	49.35	30	49.20	49.25	-29	22,385	-0.13%
2024/04/23	21	48.69	10	48.84	48.75	11	22,603	0.05%
2024/04/22	35	48.19	113	48.35	48.40	-78	22,828	-0.34%	大賣/
2024/04/19	10.4	47.59	42	47.26	47.45	-31.6	22,753	-0.14%
2024/04/18	0.1	48.35	3.5	48.38	48.45	-3.4	22,431	-0.02%
2024/04/17	8.1	47.81	3.1	48.10	47.90	5	22,340	0.02%
2024/04/16	30.3	47.94	80	48.15	47.85	-49.7	22,176	-0.22%
2024/04/15	4.1	48.93	3	49.00	48.95	1.1	21,808	0.00%
2024/04/12	12	49.30	2	49.23	49.05	10	21,657	0.05%
2024/04/11	24	49.55	21.6	50.01	49.70	2.4	21,353	0.01%
2024/04/10	38.5	48.96	21	48.96	48.75	17.5	20,845	0.08%
2024/04/09	0	0.00	44.5	49.36	49.45	-44.5	20,642	-0.22%
2024/04/08	7.1	48.06	24	48.29	48.35	-16.9	20,144	-0.08%
2024/04/03	6.1	48.27	0	0.00	48.05	6.1	20,142	0.03%
2024/04/02	3.1	48.80	96.1	48.74	48.95	-93	20,059	-0.46%
2024/04/01	23	48.95	12	49.05	48.95	11	20,092	0.05%
2024/03/29	2	48.65	15	48.46	48.65	-13	19,929	-0.07%
2024/03/28	0	0.00	1	48.05	48.25	-1	19,806	-0.01%
2024/03/27	1.1	48.11	3	48.20	48.20	-1.9	19,792	-0.01%
2024/03/26	6	48.11	0	0.00	48.35	6	19,800	0.03%
2024/03/25	7	48.01	52.2	48.20	48.10	-45.2	19,822	-0.23%
2024/03/22	15	48.72	19.5	48.68	48.55	-4.5	19,755	-0.02%
2024/03/21	25	48.31	31.5	48.37	48.55	-6.5	19,329	-0.03%
2024/03/20	8	47.76	83	47.65	47.50	-75	19,083	-0.39%
2024/03/19	3	47.28	9	47.58	47.75	-6	19,384	-0.03%
2024/03/18	7	47.60	38	47.53	47.55	-31	19,301	-0.16%
2024/03/15	29.2	47.92	17.1	47.62	47.65	12.1	19,158	0.06%
2024/03/14	16.1	48.07	60.3	48.06	48.30	-44.2	18,269	-0.24%
2024/03/13	30.1	46.67	83	46.72	46.80	-52.9	17,370	-0.30%
2024/03/12	16.1	46.22	45	46.32	46.50	-28.9	17,141	-0.17%
2024/03/11	16.1	46.03	135.6	46.13	46.05	-119.5	16,726	-0.71%	大賣/鉅額交易
2024/03/08	2.1	45.17	184.4	45.16	45.30	-182.3	16,215	-1.12%	大賣/鉅額交易
2024/03/07	5	44.75	152.9	44.77	44.85	-147.9	15,741	-0.94%	大賣/鉅額交易
2024/03/06	10	44.65	1.1	44.61	44.55	8.9	15,652	0.06%
2024/03/05	2	44.70	0	0.00	44.65	2	15,917	0.01%
2024/03/04	21.1	44.70	1	44.70	44.65	20.1	15,905	0.13%
2024/03/01	6	44.71	1.7	44.71	44.65	4.3	15,930	0.03%
2024/02/29	0.1	44.60	2.2	44.99	45.05	-2.1	15,994	-0.01%
2024/02/27	5	44.54	2.8	44.52	44.30	2.2	15,657	0.01%
2024/02/26	2.8	44.34	2	44.35	44.30	0.8	15,576	0.00%
2024/02/23	9	44.76	2.9	44.56	44.45	6.1	15,466	0.04%
2024/02/22	8	44.71	0	0.00	44.90	8	15,679	0.05%
2024/02/21	16	44.82	0	0.00	44.75	16	15,691	0.10%
2024/02/20	24	44.98	89.9	45.00	45.10	-65.9	15,713	-0.42%
2024/02/19	12	44.87	66.4	44.94	45.00	-54.4	15,792	-0.34%
2024/02/16	3	44.37	6.5	44.29	44.55	-3.5	15,816	-0.02%
2024/02/15	5	44.08	53.3	44.20	44.05	-48.3	15,933	-0.30%
2024/02/05	13.2	43.85	0.3	44.02	43.90	12.9	15,847	0.08%
2024/02/02	2	44.20	5.6	44.16	44.10	-3.6	15,646	-0.02%
2024/02/01	0	0.00	0.8	44.25	44.45	-0.8	15,568	-0.01%
2024/01/31	20	43.96	0	0.00	44.15	20	15,471	0.13%
2024/01/30	35	44.10	1	43.90	43.90	34	15,388	0.22%
2024/01/29	53.1	44.40	1.6	44.44	44.40	51.5	15,324	0.34%
2024/01/26	106	44.42	1	44.50	44.50	105	15,340	0.68%	大買/鉅額交易
2024/01/25	7	44.34	2.2	44.30	44.35	4.8	15,366	0.03%
2024/01/24	30	44.10	0	0.00	44.20	30	15,325	0.20%
2024/01/23	2.1	44.09	3	44.18	44.20	-0.9	15,272	-0.01%
2024/01/22	134.1	43.90	14.9	43.91	43.85	119.2	15,315	0.78%	大買/鉅額交易
2024/01/19	100	43.50	12	43.77	43.80	88	15,261	0.58%
2024/01/18	20.2	43.29	0	0.00	43.30	20.2	15,132	0.13%
2024/01/17	101	43.55	2	43.40	43.30	99	14,958	0.66%
2024/01/16	29.5	44.04	4.1	43.90	44.00	25.4	14,499	0.18%
2024/01/15	59	44.59	20.3	44.68	44.45	38.8	14,262	0.27%
2024/01/12	1	44.50	0	0.00	44.50	1	14,417	0.01%
2024/01/11	15.1	44.50	0	0.00	44.60	15.1	14,442	0.10%
2024/01/10	1	44.80	0	0.00	44.70	1	14,537	0.01%
2024/01/09	11	44.88	0	0.00	44.75	11	14,551	0.08%
2024/01/08	10.3	45.15	51	45.14	45.10	-40.8	14,471	-0.28%
2024/01/05	1	44.80	0	0.00	44.85	1	14,492	0.01%
2024/01/04	10	44.82	1	44.85	44.70	9	14,633	0.06%
2024/01/03	11	44.85	2.8	44.90	44.95	8.2	14,958	0.06%
2024/01/02	2.8	45.36	0	0.00	45.50	2.8	14,818	0.02%
2023/12/29	2	45.63	2	45.65	45.75	0	14,897	0.00%
2023/12/28	3	45.62	2.4	45.58	45.80	0.6	15,058	0.00%
2023/12/27	21	45.50	2	45.45	45.45	19	15,076	0.13%
2023/12/26	0	0.00	10.2	45.05	45.20	-10.2	15,031	-0.07%
2023/12/25	2	44.83	3	44.87	44.85	-1	15,071	-0.01%
2023/12/22	20	44.65	1	44.65	44.65	19	15,129	0.13%
2023/12/21	12	44.73	2	44.80	44.70	10	15,143	0.07%
2023/12/20	38	44.94	5	44.85	44.85	33	15,167	0.22%
2023/12/19	17	44.98	1	44.90	44.90	16	15,132	0.11%
2023/12/18	22	45.43	0	0.00	45.50	22	15,242	0.14%
2023/12/15	3.3	45.66	6.6	45.89	45.85	-3.3	15,385	-0.02%
2023/12/14	25	45.62	14.8	45.63	45.90	10.2	15,090	0.07%
2023/12/13	1.9	44.83	0.2	44.85	44.70	1.7	14,626	0.01%
2023/12/12	7.2	44.67	40	44.68	44.75	-32.8	14,668	-0.22%
2023/12/11	4.1	44.86	0	0.00	44.85	4.1	14,610	0.03%
2023/12/08	2	44.88	0	0.00	44.85	2	14,513	0.01%
2023/12/07	10.2	45.01	6	45.25	45.00	4.2	14,380	0.03%
2023/12/06	2	45.65	5	45.45	45.45	-3	14,160	-0.02%
2023/12/05	59.2	45.55	1	45.45	45.55	58.2	14,051	0.41%
2023/12/04	1.5	46.18	0	0.00	46.25	1.5	13,799	0.01%
2023/12/01	2	46.10	2.3	46.07	46.05	-0.3	13,838	0.00%
2023/11/30	0	0.00	14.5	46.35	46.50	-14.5	13,738	-0.11%
2023/11/29	1.2	45.88	1.3	45.91	45.75	-0.1	13,300	0.00%
2023/11/28	1	45.85	0	45.85	46.00	1	13,420	0.01%
2023/11/27	65.3	45.84	5	46.43	45.75	60.3	13,497	0.45%
2023/11/24	5	46.15	0	0.00	46.30	5	13,412	0.04%
2023/11/22	0	0.00	2.3	46.09	46.30	-2.3	13,527	-0.02%
2023/11/21	3	46.15	8	46.12	46.15	-5	13,506	-0.04%
2023/11/20	0.2	45.63	5	46.00	45.70	-4.9	13,372	-0.04%
2023/11/17	0	0.00	6	45.93	45.80	-6	13,436	-0.04%
2023/11/16	2.3	45.60	0	0.00	45.65	2.3	13,339	0.02%
2023/11/15	0	0.00	25	45.60	45.75	-25	13,178	-0.19%
2023/11/14	5	45.46	12	45.44	45.45	-7	12,979	-0.05%
2023/11/13	0	0.00	66	45.45	45.25	-66	12,936	-0.51%
2023/11/10	0	0.00	4	44.91	44.95	-4	12,999	-0.03%
2023/11/09	0.1	45.00	0	0.00	45.15	0.1	13,107	0.00%
2023/11/08	10.1	45.14	0	0.00	45.05	10.1	13,393	0.08%
2023/11/07	5.1	45.08	4	45.00	45.20	1.1	13,574	0.01%
2023/11/06	2.1	45.35	3.1	45.57	45.35	-1.1	13,650	-0.01%
2023/11/03	1	45.20	20	45.25	45.35	-19	13,730	-0.14%
2023/11/02	0.1	44.85	0	0.00	44.85	0.1	13,962	0.00%
2023/11/01	0	0.00	3	44.30	44.30	-3	13,947	-0.02%
2023/10/31	0.2	43.98	0	0.00	43.90	0.2	14,171	0.00%
2023/10/30	15.1	43.84	0	0.00	43.95	15.1	14,634	0.10%
2023/10/27	1.4	44.07	4	44.25	44.20	-2.6	15,080	-0.02%
2023/10/26	23.3	43.90	1	43.85	43.85	22.3	15,462	0.14%
2023/10/25	2	44.25	0	0.00	44.15	2	15,491	0.01%
2023/10/24	2.6	44.03	2	44.15	44.15	0.6	15,975	0.00%
2023/10/23	12.1	44.10	2	44.10	44.10	10.1	16,353	0.06%
2023/10/20	8	44.27	8	44.43	44.70	0	16,283	0.00%
2023/10/19	4.3	45.09	4	45.25	45.10	0.3	16,017	0.00%
2023/10/18	0	0.00	3.6	45.40	45.60	-3.6	15,992	-0.02%
2023/10/17	2	45.45	1	45.60	45.25	1	15,862	0.01%
2023/10/16	11	45.35	0	0.00	45.50	11	16,036	0.07%
2023/10/13	10.1	45.59	2.4	45.49	45.30	7.6	16,348	0.05%
2023/10/12	5	45.61	19	46.02	46.15	-14	16,565	-0.08%
2023/10/11	0	0.00	45.2	45.50	45.95	-45.2	16,466	-0.27%
2023/10/06	0	0.00	3.1	44.58	44.55	-3.1	16,194	-0.02%
2023/10/05	3.2	43.77	0.1	44.05	44.05	3.2	16,381	0.02%
2023/10/04	19.8	43.61	2	43.90	43.55	17.8	16,486	0.11%
2023/10/03	19.3	44.09	2	44.10	44.00	17.3	16,314	0.11%
2023/10/02	11	44.59	0	0.00	44.50	11	16,316	0.07%
2023/09/28	2	44.65	0	0.00	44.55	2	16,601	0.01%
2023/09/27	0	0.00	1	44.65	44.60	-1	16,568	-0.01%
2023/09/26	3.5	44.52	312	44.50	44.45	-308.5	16,547	-1.86%	大賣/鉅額交易
2023/09/25	4.1	44.71	0	0.00	44.85	4.1	16,456	0.03%
2023/09/22	4.1	44.72	1	44.80	44.70	3.1	16,512	0.02%
2023/09/21	52.9	44.88	3	44.82	44.90	49.9	16,526	0.30%
2023/09/20	16	45.98	1	46.05	45.70	15	16,348	0.09%
2023/09/19	3	46.40	26	46.42	46.35	-23	16,310	-0.14%
2023/09/18	5.2	46.50	1	46.50	46.40	4.2	16,393	0.03%
2023/09/15	5	46.72	4	46.68	46.65	1	16,421	0.01%
2023/09/14	159	46.79	10	46.95	46.90	149	16,289	0.91%	大買/鉅額交易
2023/09/13	5.2	46.60	10	46.55	46.75	-4.8	16,345	-0.03%
2023/09/12	0.1	46.50	12	46.48	46.65	-12	16,622	-0.07%
2023/09/11	10	46.35	7	46.46	46.55	3	16,620	0.02%
2023/09/08	10	46.05	0.1	46.15	46.30	9.9	16,744	0.06%
2023/09/07	2	45.65	0	0.00	45.70	2	17,001	0.01%
2023/09/06	12.1	46.06	1	45.80	45.80	11.1	17,246	0.06%
2023/09/04	30.2	46.30	2.1	46.35	46.65	28.1	17,791	0.16%
2023/09/01	13	46.35	13.2	46.45	46.60	-0.2	18,058	0.00%
2023/08/31	123.3	45.77	10	45.70	45.60	113.3	17,967	0.63%	大買/鉅額交易
2023/08/30	9.2	45.94	1.2	45.99	46.10	8	18,138	0.04%
2023/08/29	7.2	45.75	40.5	45.67	46.05	-33.2	18,240	-0.18%
2023/08/28	0.2	45.30	20	45.14	45.40	-19.8	18,361	-0.11%
2023/08/25	3.1	44.46	2	44.58	44.50	1.1	19,481	0.01%
2023/08/24	42.6	44.37	11	44.60	44.65	31.6	19,716	0.16%
2023/08/23	27.4	44.78	15	44.83	44.70	12.3	20,015	0.06%
2023/08/22	35.1	44.91	1	45.00	45.00	34.1	20,119	0.17%
2023/08/21	11	45.26	1	45.30	45.40	10	20,286	0.05%
2023/08/18	12.2	45.18	9	45.10	45.20	3.2	20,446	0.02%
2023/08/17	8.2	45.07	4	45.00	45.30	4.2	20,594	0.02%
2023/08/16	7	44.88	8	45.18	45.10	-1	20,645	0.00%
2023/08/15	12	45.30	16.2	45.39	45.40	-4.2	21,046	-0.02%
2023/08/14	37.7	45.37	338	45.06	45.40	-300.4	21,344	-1.41%	大賣/鉅額交易
2023/08/11	48.2	46.52	1	46.35	46.45	47.2	21,395	0.22%
2023/08/10	1	46.45	39	46.60	46.60	-38	21,437	-0.18%
2023/08/09	27.3	46.46	20.6	46.41	46.45	6.7	21,514	0.03%
2023/08/08	120	46.80	27.5	46.96	47.05	92.5	21,727	0.43%	大買/
2023/08/07	206.4	46.52	3	46.50	46.45	203.3	21,777	0.93%	大買/鉅額交易
2023/08/04	14.3	46.34	9	46.48	46.30	5.3	21,795	0.02%
2023/08/02	27	46.47	3	46.23	46.20	24	21,721	0.11%
2023/08/01	7.2	46.94	238.3	46.20	47.25	-231.1	21,359	-1.08%	大賣/鉅額交易
2023/07/31	30.1	46.07	16	45.98	45.75	14.1	20,808	0.07%
2023/07/28	2	45.65	11.1	45.75	45.75	-9.1	20,486	-0.04%
2023/07/27	59.5	45.91	14.5	45.88	46.00	45	20,452	0.22%
2023/07/26	220	45.21	22.5	45.03	45.35	197.5	20,136	0.98%	大買/鉅額交易
2023/07/25	0	0.00	11	44.32	44.55	-11	19,903	-0.06%
2023/07/24	3	44.10	5	44.13	44.20	-2	19,925	-0.01%
2023/07/21	73.2	44.42	2	44.60	44.40	71.2	20,007	0.36%
2023/07/20	5.2	44.65	3	44.83	44.75	2.2	20,025	0.01%
2023/07/19	26.3	44.54	2	44.55	44.50	24.3	19,914	0.12%
2023/07/18	14.3	45.07	18	45.01	45.05	-3.8	19,807	-0.02%
2023/07/17	1	44.95	29	44.78	45.00	-28	19,538	-0.14%
2023/07/14	50	43.80	16.2	43.96	44.10	33.8	19,244	0.18%
2023/07/13	16.8	43.91	24	44.04	43.60	-7.2	19,219	-0.04%
2023/07/12	0.1	43.63	31.1	43.93	44.00	-31	19,104	-0.16%
2023/07/11	45.1	43.58	2.2	43.62	43.60	42.9	19,068	0.23%
2023/07/10	13	42.61	31	42.89	42.65	-18	19,014	-0.09%
2023/07/07	8.1	42.17	2	42.25	42.25	6.1	18,995	0.03%
2023/07/06	221.6	42.78	8.5	42.80	42.50	213	18,948	1.12%	大買/鉅額交易
2023/07/05	6	43.41	41	43.30	43.20	-35	18,679	-0.19%
2023/07/04	12	43.12	1.3	43.20	43.05	10.7	18,804	0.06%
2023/07/03	19	43.26	0	0.00	43.30	19	18,884	0.10%
2023/06/30	68.1	43.28	0	0.00	43.15	68.1	19,065	0.36%
2023/06/29	11.6	43.54	0	0.00	43.40	11.6	19,023	0.06%
2023/06/28	10.3	43.54	22.3	43.64	43.65	-12	18,959	-0.06%
2023/06/27	12	44.00	385	44.12	44.15	-373	18,865	-1.98%	大賣/鉅額交易
2023/06/26	6	44.05	2	44.05	44.05	4	18,810	0.02%
2023/06/21	27	44.30	40	44.30	44.40	-13	18,796	-0.07%
2023/06/20	4	44.18	3	44.22	44.35	1	18,939	0.01%
2023/06/19	35.2	43.76	0.6	44.15	43.90	34.6	19,245	0.18%
2023/06/16	13.4	44.14	0.2	44.30	43.90	13.2	19,296	0.07%
2023/06/15	7.2	44.41	0	0.00	44.35	7.2	19,510	0.04%
2023/06/14	3.7	44.57	50	44.51	44.60	-46.3	19,815	-0.23%
2023/06/13	39.3	44.13	2.2	44.15	44.10	37.1	20,165	0.18%
2023/06/12	19.3	44.20	22	44.70	44.05	-2.8	20,040	-0.01%
2023/06/09	25.8	44.50	27	44.50	44.60	-1.2	20,220	-0.01%
2023/06/08	130	44.77	28	44.31	44.60	102	20,265	0.50%	大買/鉅額交易
2023/06/07	2.5	45.13	2	45.25	45.40	0.5	20,307	0.00%
2023/06/06	12.2	45.07	5	45.19	45.25	7.2	20,210	0.04%
2023/06/05	7.1	45.34	71.1	45.33	45.25	-64	20,213	-0.32%
2023/06/02	16	44.18	10	44.30	44.45	6	19,891	0.03%
2023/06/01	58.5	44.02	3.1	44.41	44.00	55.3	19,911	0.28%
2023/05/31	3.1	44.30	2	44.55	44.30	1.1	19,733	0.01%
2023/05/30	53	44.68	0	0.00	44.50	53	18,585	0.29%
2023/05/29	50.2	44.99	27.1	44.93	44.75	23.1	18,760	0.12%
2023/05/26	19.1	44.06	0	0.00	43.90	19.1	18,509	0.10%
2023/05/25	12	44.11	5.3	44.34	44.05	6.7	18,466	0.04%
2023/05/24	2	44.35	0	0.00	44.80	2	18,428	0.01%
2023/05/23	5	44.84	3	45.23	44.80	2	18,451	0.01%
2023/05/22	0.1	45.35	32.1	45.18	45.15	-32	18,615	-0.17%
2023/05/19	5	45.10	147.1	45.03	45.15	-142.1	18,867	-0.75%	大賣/鉅額交易
2023/05/18	3	44.40	54.3	44.31	44.40	-51.3	18,393	-0.28%
2023/05/17	6	43.62	13	43.72	43.95	-7	18,294	-0.04%
2023/05/16	0	0.00	13.1	43.40	43.60	-13.1	18,227	-0.07%
2023/05/15	2	43.10	11	43.23	43.35	-9	18,107	-0.05%
2023/05/12	9.5	42.86	0	0.00	42.65	9.5	18,034	0.05%
2023/05/11	2	43.63	42	43.53	43.70	-40	17,729	-0.23%
2023/05/10	27	43.05	8	43.30	43.05	19	17,471	0.11%
2023/05/09	0	0.00	88	43.20	43.50	-88	17,476	-0.50%
2023/05/08	1	42.75	18.2	42.84	43.05	-17.2	17,565	-0.10%
2023/05/05	2	42.40	20	42.56	42.65	-18	17,742	-0.10%
2023/05/04	0	0.00	2.9	42.42	42.50	-2.9	18,392	-0.02%
2023/05/03	3	42.15	2	42.40	42.40	1	18,694	0.01%
2023/05/02	9	42.19	3	42.28	42.50	6	19,081	0.03%
2023/04/28	17	42.32	15	42.40	42.45	2	19,559	0.01%
2023/04/27	8	42.14	0	0.00	42.25	8	19,728	0.04%
2023/04/26	13	42.05	12.2	42.43	42.35	0.8	19,928	0.00%
2023/04/25	3	42.75	0	0.00	42.60	3	20,081	0.01%
2023/04/24	3	42.55	0	0.00	42.65	3	20,163	0.01%
2023/04/21	2.2	42.52	9	42.57	42.70	-6.8	20,326	-0.03%
2023/04/20	0	0.00	3	42.72	42.95	-3	20,474	-0.01%
2023/04/19	6	42.76	6	42.83	42.75	0	21,138	0.00%
2023/04/18	2.5	42.84	0	0.00	43.10	2.5	21,287	0.01%
2023/04/17	8	43.04	0.1	43.20	43.20	7.9	21,528	0.04%
2023/04/14	0	0.00	6.4	43.04	43.15	-6.4	21,676	-0.03%
2023/04/13	7	42.67	0	0.00	42.60	7	21,991	0.03%
2023/04/12	3.1	42.88	22	42.92	42.95	-18.9	23,366	-0.08%
2023/04/11	4	42.52	17.1	42.54	42.65	-13.1	23,436	-0.06%
2023/04/10	3	42.52	21.1	42.48	42.55	-18.1	23,472	-0.08%
2023/04/07	0.1	42.20	9.2	42.25	42.25	-9.1	23,431	-0.04%
2023/04/06	8	41.91	3	42.00	42.00	5	23,302	0.02%
2023/03/31	1.1	41.66	1	41.70	41.80	0.1	23,594	0.00%
2023/03/30	13.4	41.54	2	41.60	41.60	11.4	23,594	0.05%
2023/03/29	0.2	41.74	5	41.79	41.85	-4.8	23,677	-0.02%
2023/03/28	10	41.65	5	41.57	41.55	5	23,992	0.02%
2023/03/27	2.1	41.11	23	41.07	41.35	-21	24,166	-0.09%
2023/03/24	2.1	41.30	5	41.40	41.30	-3	24,527	-0.01%
2023/03/23	9	41.46	19	41.35	41.55	-10	24,585	-0.04%
2023/03/22	3	41.15	7	41.25	41.35	-4	24,551	-0.02%
2023/03/21	16.7	40.69	3	40.73	40.75	13.7	24,426	0.06%
2023/03/20	36.6	40.25	2	40.18	40.20	34.6	24,598	0.14%
2023/03/17	6	40.98	11.2	41.14	41.00	-5.2	24,387	-0.02%
2023/03/16	43.8	40.66	7	40.68	40.50	36.8	24,373	0.15%
2023/03/15	3.8	41.80	0.2	41.90	41.50	3.6	24,276	0.01%
2023/03/14	30.3	41.66	0	0.00	41.55	30.3	24,661	0.12%
2023/03/13	26	42.16	17	42.17	42.30	9	24,935	0.04%
2023/03/10	39	42.80	21.7	43.14	42.70	17.3	25,078	0.07%
2023/03/09	5.1	43.60	0	0.00	43.65	5.1	25,129	0.02%
2023/03/08	10.6	43.51	3	43.65	43.75	7.6	25,940	0.03%
2023/03/07	4.3	43.60	28	43.63	43.75	-23.7	26,525	-0.09%
2023/03/06	0.5	43.65	16.3	43.70	43.60	-15.8	26,702	-0.06%
2023/03/03	1	43.00	1.8	42.95	42.90	-0.8	26,792	0.00%
2023/03/02	13	42.69	25	43.09	43.00	-12	26,977	-0.04%
2023/03/01	43.1	42.78	2.1	42.75	42.75	41	27,137	0.15%
2023/02/24	1	43.30	5	43.49	43.45	-4	26,962	-0.01%
2023/02/23	18.1	43.35	1.7	43.40	43.30	16.4	26,909	0.06%
2023/02/22	6.2	43.36	2	43.43	43.35	4.2	26,842	0.02%
2023/02/21	39	43.80	0	43.75	43.85	39	26,799	0.15%
2023/02/20	4	44.40	4.1	44.42	44.45	-0.1	26,879	0.00%
2023/02/17	4.1	43.75	62.1	43.89	44.00	-58.1	26,840	-0.22%
2023/02/16	4	43.09	51	43.15	43.05	-47	26,950	-0.17%
2023/02/15	9.6	43.10	0	43.20	42.95	9.5	27,722	0.03%
2023/02/14	5.2	43.27	54	43.51	43.60	-48.8	27,665	-0.18%
2023/02/13	14	42.64	4.2	42.71	42.90	9.8	27,674	0.04%
2023/02/10	8	42.51	3.3	42.66	42.65	4.7	27,777	0.02%
2023/02/08	2.1	42.80	3.2	42.90	42.85	-1.2	27,871	0.00%
2023/02/07	3.4	42.98	4.2	43.00	42.80	-0.9	27,990	0.00%
2023/02/06	31.1	42.85	125.2	42.68	42.65	-94	28,020	-0.34%	大賣/
2023/02/03	37.1	43.57	10	43.35	43.30	27.1	27,859	0.10%
2023/02/02	8.1	44.06	54	43.89	44.05	-45.9	27,739	-0.17%
2023/02/01	0.1	42.90	4	42.89	43.00	-3.9	27,346	-0.01%
2023/01/31	1.1	42.55	1	42.75	42.55	0.1	27,273	0.00%
2023/01/30	8	42.74	29	42.78	42.70	-21	27,171	-0.08%
2023/01/17	2.1	41.95	15	41.87	42.00	-12.9	26,752	-0.05%
2023/01/16	6.1	41.84	5	41.90	41.75	1.1	26,590	0.00%
2023/01/13	5.5	42.00	17.1	42.11	41.80	-11.6	27,003	-0.04%
2023/01/12	6	41.70	6	41.74	41.70	0	27,100	0.00%
2023/01/11	5	41.45	3	41.60	41.40	2	27,226	0.01%
2023/01/10	1	41.70	23	41.52	41.70	-22	27,398	-0.08%
2023/01/09	20	41.49	18.4	41.61	42.00	1.7	27,590	0.01%
2023/01/06	4.1	40.54	26.5	40.51	40.75	-22.4	27,378	-0.08%
2023/01/05	15	40.07	24	40.24	40.25	-9	28,347	-0.03%
2023/01/04	24.2	40.02	7.1	40.03	39.95	17	28,290	0.06%
2023/01/03	23.9	39.91	8	39.94	39.95	15.9	28,532	0.06%
2022/12/30	74.1	40.06	103.9	40.03	40.00	-29.8	28,201	-0.11%	大賣/
2022/12/29	17.1	40.25	0	0.00	40.10	17.1	26,812	0.06%
2022/12/28	7.4	40.73	8.2	40.85	40.65	-0.8	27,146	0.00%
2022/12/27	1.9	41.15	23	41.18	41.15	-21.1	27,356	-0.08%
2022/12/26	12	40.98	11	41.05	41.00	1	27,657	0.00%
2022/12/23	5	40.70	60	41.12	41.15	-55	28,154	-0.20%
2022/12/22	8	40.19	8.5	40.18	40.40	-0.5	28,137	0.00%
2022/12/21	10	39.95	1	40.10	40.00	9	28,540	0.03%
2022/12/20	9.2	40.05	305.4	40.00	40.15	-296.2	28,645	-1.03%	大賣/鉅額交易
2022/12/19	6.4	40.27	39	40.31	40.15	-32.6	28,562	-0.11%
2022/12/16	8	40.31	2	40.33	40.20	6	28,483	0.02%
2022/12/15	38.1	40.60	5	40.60	40.60	33.1	28,536	0.12%
2022/12/14	5.1	40.97	7	40.92	40.90	-1.9	28,476	-0.01%
2022/12/13	11	41.06	2	40.85	40.95	9	28,389	0.03%
2022/12/12	23	40.25	17	40.60	41.00	6	28,282	0.02%
2022/12/09	12	40.99	25	41.19	41.10	-13	28,268	-0.05%
2022/12/08	49.1	40.86	5.2	40.92	40.75	43.9	28,141	0.16%
2022/12/07	12.2	41.42	7	41.98	41.40	5.2	28,225	0.02%
2022/12/06	55.3	41.76	9.2	41.74	41.40	46.1	28,216	0.16%
2022/12/05	24.3	42.90	0.5	43.10	42.85	23.8	27,965	0.09%
2022/12/02	16.1	43.82	12	43.93	44.00	4.1	27,585	0.01%
2022/12/01	7.3	43.96	19	44.24	44.15	-11.7	27,673	-0.04%
2022/11/30	65.5	43.72	55.5	43.83	43.55	10	27,240	0.04%
2022/11/29	38	42.25	29.2	43.21	43.45	8.8	26,436	0.03%
2022/11/28	23	41.84	5	42.09	42.00	18	26,038	0.07%
2022/11/25	1	42.55	18	42.70	42.55	-17	26,098	-0.07%
2022/11/24	13	42.68	23.1	42.72	42.55	-10.1	26,129	-0.04%
2022/11/23	7	42.17	31	42.68	42.75	-24	26,779	-0.09%
2022/11/22	14	42.00	2	42.10	42.20	12	26,833	0.04%
2022/11/21	39	42.06	14	41.92	42.10	25	26,610	0.09%
2022/11/18	87.1	41.78	7	42.03	41.90	80	26,485	0.30%
2022/11/17	37	41.28	158	41.51	41.55	-121	26,412	-0.46%	大賣/鉅額交易
2022/11/16	12.2	42.31	25	42.18	41.70	-12.8	26,379	-0.05%
2022/11/15	4	41.86	15.8	42.14	42.40	-11.8	26,222	-0.04%
2022/11/14	8.2	41.89	0.2	41.95	41.75	8	25,892	0.03%
2022/11/11	13	41.75	74.1	41.56	41.90	-61.1	25,414	-0.24%
2022/11/10	16.1	39.66	1	39.90	39.65	15.1	24,727	0.06%
2022/11/09	12.1	40.07	8	40.07	40.15	4.1	24,595	0.02%
2022/11/08	1.3	39.70	5	39.80	39.70	-3.7	24,398	-0.02%
2022/11/07	1.4	39.36	17	39.53	39.55	-15.7	24,294	-0.06%
2022/11/04	6.1	38.76	1	38.90	38.95	5.1	24,403	0.02%
2022/11/03	3.1	38.45	11	38.56	38.85	-7.9	24,406	-0.03%
2022/11/02	19	38.33	23	38.45	38.50	-4	24,309	-0.02%
2022/11/01	6.2	37.99	15	38.15	38.10	-8.9	24,291	-0.04%
2022/10/31	31.6	37.92	2.8	37.86	37.80	28.8	24,394	0.12%
2022/10/28	25.2	38.07	16	38.24	38.25	9.2	24,292	0.04%
2022/10/27	3.2	38.58	13	38.72	38.50	-9.8	24,119	-0.04%
2022/10/26	6.4	38.52	76	38.21	38.50	-69.7	24,305	-0.29%
2022/10/25	11.2	37.30	32	37.38	37.50	-20.8	24,108	-0.09%
2022/10/24	4.1	37.04	19	37.13	37.00	-14.9	24,068	-0.06%
2022/10/21	52	36.79	2	36.55	36.55	50	24,012	0.21%
2022/10/20	17.1	37.32	16	37.79	37.85	1.1	23,418	0.00%
2022/10/19	23.3	38.09	22	38.36	38.30	1.3	23,093	0.01%
2022/10/18	4.1	37.75	28	38.17	38.15	-23.9	22,896	-0.10%
2022/10/17	116.2	37.33	6	37.61	37.65	110.2	22,912	0.48%	大買/鉅額交易
2022/10/14	17.5	37.86	0	0.00	37.65	17.5	22,757	0.08%
2022/10/13	69.4	38.10	8.3	37.92	37.45	61.1	22,489	0.27%
2022/10/12	5.2	39.52	11	39.50	39.55	-5.9	21,438	-0.03%
2022/10/11	16.2	39.64	0.9	39.81	39.60	15.3	21,428	0.07%
2022/10/07	108	40.51	7	40.59	40.50	101	21,263	0.48%	大買/鉅額交易
2022/10/06	2.1	40.76	5	40.80	40.80	-2.9	21,251	-0.01%
2022/10/05	52.1	40.97	25.1	40.89	40.75	27	21,353	0.13%
2022/10/04	26.2	39.15	41	38.97	39.55	-14.8	21,088	-0.07%
2022/10/03	15.2	39.13	8	39.14	39.00	7.2	20,804	0.03%
2022/09/30	13.2	39.46	0	0.00	39.95	13.2	20,796	0.06%
2022/09/29	1.1	39.96	18.3	39.94	40.15	-17.2	20,805	-0.08%
2022/09/28	84.3	40.03	5	39.89	39.80	79.3	20,810	0.38%
2022/09/27	18.4	41.03	1	41.20	40.95	17.4	20,639	0.08%
2022/09/26	7.1	41.39	5	41.51	41.50	2.1	21,366	0.01%
2022/09/23	0.1	42.10	9	42.05	42.10	-8.9	21,834	-0.04%
2022/09/22	45.3	41.67	2	41.65	41.65	43.3	22,219	0.19%
2022/09/21	8	42.66	0	0.00	42.55	8	22,120	0.04%
2022/09/20	4	43.05	4	43.10	43.05	0	22,130	0.00%
2022/09/19	2	42.80	17	42.75	42.75	-15	22,164	-0.07%
2022/09/16	5.8	42.74	2	42.80	42.80	3.8	22,159	0.02%
2022/09/15	1	42.80	252.9	42.65	43.10	-251.9	22,064	-1.14%	大賣/鉅額交易
2022/09/14	92.1	42.76	0	0.00	42.85	92.1	22,111	0.42%
2022/09/13	9	43.91	1	43.70	43.65	8	22,175	0.04%
2022/09/12	1.1	43.94	43	43.92	44.05	-42	22,134	-0.19%
2022/09/08	43	43.07	10	43.10	43.15	33	22,224	0.15%
2022/09/07	58.4	43.35	0.1	43.45	43.15	58.3	22,064	0.26%
2022/09/06	0.1	44.45	0	0.00	44.25	0.1	21,669	0.00%
2022/09/05	0.1	44.15	0	0.00	44.05	0.1	21,726	0.00%
2022/09/02	18.1	44.14	2	44.05	44.05	16.1	21,799	0.07%
2022/09/01	8	44.11	2	44.60	44.55	6	21,565	0.03%
2022/08/31	20.5	44.62	2.2	44.62	44.55	18.3	21,355	0.09%
2022/08/30	123.6	44.63	0.1	44.75	44.45	123.5	21,176	0.58%	大買/鉅額交易
2022/08/29	8.2	45.51	0.1	45.65	45.60	8.1	20,453	0.04%
2022/08/26	3.1	46.75	2	46.90	46.75	1.1	20,276	0.01%
2022/08/25	0	46.65	10	46.65	46.55	-10	20,411	-0.05%
2022/08/24	50	46.32	2	46.60	46.35	48	20,674	0.23%
2022/08/23	37.2	46.38	0.1	46.45	46.35	37.1	21,202	0.17%
2022/08/22	49	46.88	2.1	47.10	46.85	46.9	21,431	0.22%
2022/08/19	0.2	47.50	19	47.40	47.50	-18.8	21,698	-0.09%
2022/08/18	3.1	47.11	15.1	47.23	47.25	-12	22,138	-0.05%
2022/08/17	0	0.00	0.2	47.47	47.45	-0.2	22,675	0.00%
2022/08/16	2.2	47.17	5	47.18	47.10	-2.8	22,832	-0.01%
2022/08/15	15.1	47.34	0	0.00	47.30	15.1	22,986	0.07%
2022/08/12	17	47.16	0.1	47.30	47.25	17	23,091	0.07%
2022/08/11	10.1	47.17	72	46.92	47.20	-61.9	23,318	-0.27%
2022/08/10	0.1	46.20	3.1	46.21	46.40	-3	23,541	-0.01%
2022/08/09	31.2	46.17	0	0.00	46.10	31.2	23,832	0.13%
2022/08/08	3	46.12	4	45.73	46.15	-1	24,081	0.00%
2022/08/05	2	45.65	28.1	45.62	45.75	-26.1	24,454	-0.11%
2022/08/04	2.2	44.85	8	44.86	44.85	-5.8	24,900	-0.02%
2022/08/03	7	44.64	3	44.75	44.95	4	25,328	0.02%
2022/08/02	46.1	44.67	14	44.80	44.85	32.1	25,763	0.12%
2022/08/01	20	45.39	0.4	45.50	45.45	19.6	25,797	0.08%
2022/07/29	16	45.70	2	46.10	45.50	14	25,923	0.05%
2022/07/28	15	45.49	21	45.51	45.80	-6	26,137	-0.02%
2022/07/27	2	45.05	0	0.00	45.25	2	26,025	0.01%
2022/07/26	5	45.30	0	45.80	45.60	5	25,939	0.02%
2022/07/25	18.1	45.52	11.1	45.41	45.55	7	25,920	0.03%
2022/07/22	50.6	44.81	10	45.15	45.00	40.6	26,096	0.16%
2022/07/21	26.1	44.45	23	44.75	45.05	3.1	25,997	0.01%
2022/07/20	17.5	45.54	5.1	45.44	44.90	12.4	25,840	0.05%
2022/07/19	31	44.85	1	44.90	44.95	30	25,852	0.12%
2022/07/18	26	44.76	43.4	45.24	45.20	-17.4	25,908	-0.07%
2022/07/15	123.7	44.22	2	44.15	44.15	121.7	25,818	0.47%	大買/鉅額交易
2022/07/14	8	45.13	1	45.10	45.00	7	25,713	0.03%
2022/07/13	3	45.37	29.4	45.38	45.50	-26.4	25,681	-0.10%
2022/07/12	78.1	44.04	16	44.40	43.80	62.1	25,547	0.24%
2022/07/11	8	45.06	13	45.05	45.05	-5	25,405	-0.02%
2022/07/08	30.2	44.86	0	0.00	44.80	30.2	25,391	0.12%
2022/07/07	26	44.53	10	45.20	45.05	16	25,204	0.06%
2022/07/06	41.5	45.19	15.3	45.96	44.95	26.2	24,767	0.11%
2022/07/05	25	46.56	28	46.87	46.75	-3	24,464	-0.01%
2022/07/04	298.2	45.41	26	45.50	45.50	272.2	24,130	1.13%	大買/鉅額交易
2022/07/01	74.6	50.24	415.1	50.35	49.70	-340.4	23,435	-1.45%	大賣/鉅額交易
2022/06/30	31.1	51.57	0	0.00	50.90	31.1	22,938	0.14%
2022/06/29	22	52.58	13	53.02	52.80	9	22,573	0.04%
2022/06/28	0.3	53.90	14.1	53.57	53.80	-13.8	22,282	-0.06%
2022/06/27	0	0.00	12	53.83	53.50	-12	22,246	-0.05%
2022/06/24	11.2	53.21	10.6	53.55	53.40	0.6	22,146	0.00%
2022/06/23	10	52.71	9	52.68	53.00	1	22,070	0.00%
2022/06/22	10.2	53.81	3	53.87	53.00	7.2	21,859	0.03%
2022/06/21	3	53.70	54.1	53.92	54.20	-51.1	21,818	-0.23%
2022/06/20	23.1	52.57	6	53.32	51.80	17.1	21,646	0.08%
2022/06/17	44	53.00	17	53.14	53.00	27	21,328	0.13%
2022/06/16	11	53.92	10	54.20	53.70	1	21,114	0.00%
2022/06/15	10	53.60	43	53.80	53.60	-33	21,307	-0.15%
2022/06/14	9	53.41	6	53.68	53.40	3	21,655	0.01%
2022/06/13	16	53.24	22	53.51	53.80	-6	21,737	-0.03%
2022/06/10	0	0.00	3	54.87	54.80	-3	21,637	-0.01%
2022/06/09	1	54.80	8	54.80	54.80	-7	21,695	-0.03%
2022/06/08	0	0.00	3	55.10	54.80	-3	21,644	-0.01%
2022/06/07	19.1	54.39	13	55.04	54.80	6.1	21,762	0.03%
2022/06/06	0	0.00	84	54.59	54.80	-84	21,784	-0.39%
2022/06/02	18	54.28	3	54.60	54.50	15	22,417	0.07%
2022/06/01	45	54.69	88	54.95	54.70	-43	22,979	-0.19%
2022/05/31	3	54.00	148	54.79	55.70	-145	22,896	-0.63%	大賣/鉅額交易
2022/05/30	2	53.50	30.2	53.87	54.00	-28.2	22,429	-0.13%
2022/05/27	6	52.72	30.3	52.37	52.60	-24.3	22,288	-0.11%
2022/05/26	47.3	51.77	24	52.21	51.50	23.3	22,215	0.10%
2022/05/25	41.1	51.02	28	51.37	51.40	13.1	22,592	0.06%
2022/05/24	35.3	52.08	14	52.69	52.00	21.3	22,536	0.09%
2022/05/23	48.1	52.43	33	52.88	52.30	15.1	22,330	0.07%
2022/05/20	40	53.07	5	53.00	52.90	35	22,422	0.16%
2022/05/19	77	52.83	24	52.82	52.70	53	22,386	0.24%
2022/05/18	35	53.62	21	53.67	54.10	14	22,267	0.06%
2022/05/17	13	52.75	10	52.60	52.60	3	22,037	0.01%
2022/05/16	20.1	53.07	4	53.30	53.20	16.1	21,829	0.07%
2022/05/13	34	54.23	9	54.62	54.30	25	21,687	0.12%
2022/05/12	25	54.97	62	55.10	54.10	-37	21,631	-0.17%
2022/05/11	114.2	56.35	22	56.40	56.20	92.2	21,071	0.44%	大買/
2022/05/10	29.2	57.80	7	57.73	58.00	22.2	20,754	0.11%
2022/05/09	95.7	58.93	16	58.80	58.70	79.7	20,458	0.39%
2022/05/06	39.2	61.02	5	61.40	61.20	34.2	20,385	0.17%
2022/05/05	20.2	62.46	4	62.30	62.30	16.2	20,764	0.08%
2022/05/04	0	0.00	28.2	62.76	62.90	-28.2	20,627	-0.14%
2022/05/03	11	62.04	3	62.03	62.30	8	21,465	0.04%
2022/04/29	1	62.50	116	62.50	62.50	-115	21,850	-0.53%	大賣/鉅額交易
2022/04/28	12	61.58	1	62.10	62.10	11	22,381	0.05%
2022/04/27	19.2	62.49	14	62.56	62.00	5.2	22,558	0.02%
2022/04/26	0	0.00	18	63.91	64.00	-18	22,855	-0.08%
2022/04/25	96	63.19	44.3	63.49	63.80	51.7	23,163	0.22%
2022/04/22	8	63.59	2	63.60	64.20	6	23,431	0.03%
2022/04/21	6	63.23	4	63.75	63.90	2	24,414	0.01%
2022/04/20	10	63.00	13.2	63.47	63.90	-3.2	25,839	-0.01%
2022/04/19	3	62.90	10	63.20	62.70	-7	26,378	-0.03%
2022/04/18	49.1	63.05	2.2	63.09	62.80	46.9	27,777	0.17%
2022/04/15	14	64.21	8	64.06	64.00	6	27,751	0.02%
2022/04/14	2	65.15	49	64.80	64.70	-47	27,884	-0.17%
2022/04/13	0	0.00	9	65.38	65.40	-9	27,974	-0.03%
2022/04/12	1	64.60	8	64.61	64.90	-7	27,981	-0.03%
2022/04/11	2	65.10	13	65.09	64.80	-11	28,013	-0.04%
2022/04/08	4	64.60	2	65.10	65.00	2	28,067	0.01%
2022/04/07	1	64.70	7.1	65.26	64.80	-6.1	28,116	-0.02%
2022/04/06	11	64.85	60.1	65.16	65.50	-49.1	28,488	-0.17%
2022/04/01	1	64.70	4	64.70	65.00	-3	28,650	-0.01%
2022/03/31	1.1	64.39	47	64.63	64.50	-45.9	28,580	-0.16%
2022/03/30	61	64.45	25	64.38	64.40	36	28,688	0.13%
2022/03/29	0	0.00	20	63.70	63.80	-20	28,632	-0.07%
2022/03/28	33	63.53	29	63.08	63.30	4	28,632	0.01%
2022/03/25	51.1	63.76	5.2	63.60	63.50	45.9	28,679	0.16%
2022/03/24	11.3	63.79	7	63.86	64.30	4.3	28,745	0.01%
2022/03/23	7.3	64.67	64.1	64.62	64.80	-56.8	28,715	-0.20%
2022/03/22	0.5	63.60	31	63.45	63.60	-30.5	28,460	-0.11%
2022/03/21	5	63.48	66.7	63.52	63.60	-61.7	28,562	-0.22%
2022/03/18	1	63.60	93	63.51	63.30	-92	28,550	-0.32%
2022/03/17	3.1	62.90	42	63.07	63.10	-38.9	28,392	-0.14%
2022/03/16	41	61.58	4.1	61.72	62.00	36.9	28,028	0.13%
2022/03/15	62	61.05	0.1	61.10	61.30	61.9	27,888	0.22%
2022/03/14	0	0.00	10	61.10	61.20	-10	27,942	-0.04%
2022/03/11	2	60.10	43	60.50	60.30	-41	28,019	-0.15%
2022/03/10	6.5	59.62	12.1	60.23	60.30	-5.6	28,069	-0.02%
2022/03/09	1	58.80	1	59.20	59.00	0	27,951	0.00%
2022/03/08	37.3	58.28	40	58.45	58.50	-2.7	27,980	-0.01%
2022/03/07	51	59.44	32.2	59.15	59.40	18.8	27,493	0.07%
2022/03/04	32.7	61.34	9	61.44	61.20	23.7	27,369	0.09%
2022/03/03	8.1	62.24	2	62.00	62.10	6.1	27,473	0.02%
2022/03/02	23.2	61.92	10	61.91	62.00	13.2	28,000	0.05%
2022/03/01	73.1	61.83	17	62.03	62.60	56.1	28,021	0.20%
2022/02/25	89.1	62.33	4.1	62.15	62.30	85.1	27,836	0.31%
2022/02/24	34.7	63.03	14	63.22	63.00	20.7	27,194	0.08%
2022/02/23	9.1	63.81	3.5	63.63	63.70	5.6	26,972	0.02%
2022/02/22	60.8	63.72	16.8	63.52	63.70	44	27,302	0.16%
2022/02/21	3	64.10	0	0.00	64.60	3	27,870	0.01%
2022/02/18	5	64.50	1	64.20	64.60	4	28,908	0.01%
2022/02/17	20.1	64.62	3.1	64.71	64.70	17	28,921	0.06%
2022/02/16	43.3	64.33	2	64.45	64.80	41.3	29,058	0.14%
2022/02/15	5.2	64.50	23	64.58	64.30	-17.8	29,080	-0.06%
2022/02/14	156.4	63.87	8	64.03	64.20	148.4	28,997	0.51%	大買/鉅額交易
2022/02/11	15	65.33	2	65.45	65.60	13	28,556	0.05%
2022/02/10	31	65.38	6	65.50	65.80	25	28,542	0.09%
2022/02/09	20	65.88	7	65.84	66.00	13	28,438	0.05%
2022/02/08	71	66.07	15.1	66.08	66.00	55.9	28,310	0.20%
2022/02/07	173	64.55	31.4	65.40	65.70	141.6	28,037	0.51%	大買/鉅額交易
2022/01/26	6.4	63.34	54	63.38	63.30	-47.6	27,436	-0.17%
2022/01/25	87.2	62.82	47.1	63.06	63.00	40.1	27,281	0.15%
2022/01/24	36.1	64.13	71.5	64.03	64.30	-35.5	26,533	-0.13%
2022/01/21	42.9	64.72	4.2	64.60	64.40	38.7	26,308	0.15%
2022/01/20	11.1	65.62	568.2	65.77	65.80	-557	25,817	-2.16%	大賣/鉅額交易
2022/01/19	25	66.08	18.3	65.90	66.10	6.7	25,418	0.03%
2022/01/18	72.1	66.70	4	66.65	66.90	68.1	25,119	0.27%
2022/01/17	92.4	66.92	15.1	67.26	66.50	77.4	24,722	0.31%
2022/01/14	168.3	67.56	171.4	67.46	67.70	-3.1	24,258	-0.01%	大買/大賣/
2022/01/13	23.1	66.63	96	66.81	67.40	-72.9	23,316	-0.31%
2022/01/12	205	64.23	134.3	64.54	64.70	70.7	21,953	0.32%	大買/大賣/
2022/01/11	59	63.52	196.1	62.79	64.50	-137.1	21,511	-0.64%	大賣/鉅額交易
2022/01/10	14.1	61.88	2.2	61.82	62.10	11.9	20,409	0.06%
2022/01/07	13	61.85	10.3	62.29	62.00	2.7	20,966	0.01%
2022/01/06	23.1	61.59	15.1	61.90	62.00	7.9	20,926	0.04%
2022/01/05	3.1	61.77	22	61.83	61.90	-18.9	21,025	-0.09%
2022/01/04	8.1	61.70	39.1	61.77	62.00	-31	21,301	-0.15%
2022/01/03	9.4	61.80	16.3	62.49	61.60	-7	21,247	-0.03%
2021/12/30	9.6	62.65	8	62.61	62.50	1.6	21,312	0.01%
2021/12/29	28.2	63.00	44	63.06	63.00	-15.9	21,562	-0.07%
2021/12/28	107.2	62.19	109.2	61.81	62.30	-2	21,270	-0.01%	大買/大賣/
2021/12/27	201.4	61.30	1	61.30	61.30	200.4	21,022	0.95%	大買/鉅額交易
2021/12/24	4	61.13	45.6	60.97	61.10	-41.6	21,269	-0.20%
2021/12/23	1.5	60.27	1	60.50	60.50	0.5	21,191	0.00%
2021/12/22	26	60.25	2	60.30	60.30	24	21,569	0.11%
2021/12/21	4.2	60.18	0	0.00	60.30	4.2	21,880	0.02%
2021/12/20	36	60.04	13	60.04	59.90	23	22,127	0.10%
2021/12/17	6	60.40	18	60.55	60.50	-12	22,128	-0.05%
2021/12/16	4	60.18	21	60.18	60.30	-17	22,181	-0.08%
2021/12/15	39	59.95	3	60.20	59.80	36	23,144	0.16%
2021/12/14	19.5	60.21	0	0.00	60.20	19.5	23,418	0.08%
2021/12/13	41	61.10	30	61.10	60.70	11	23,489	0.05%
2021/12/10	34	60.54	5	60.56	60.50	29	23,478	0.12%
2021/12/09	0	0.00	6	60.57	60.70	-6	23,745	-0.03%
2021/12/08	16	60.76	52	60.89	60.70	-36	24,282	-0.15%
2021/12/07	2.4	60.52	36	60.24	60.70	-33.7	24,250	-0.14%
2021/12/06	16.3	59.61	31.3	59.73	60.00	-15	24,185	-0.06%
2021/12/03	9.1	59.92	66	59.91	59.90	-56.9	24,450	-0.23%
2021/12/02	50	59.37	4	59.33	59.50	46	24,487	0.19%
2021/12/01	65	59.80	6	59.77	59.90	59	24,530	0.24%
2021/11/30	36.5	59.44	1	59.60	60.00	35.5	24,737	0.14%
2021/11/29	47.2	59.35	30	59.53	59.30	17.2	24,589	0.07%
2021/11/26	69.1	60.33	33.1	60.56	60.20	36	24,564	0.15%
2021/11/25	53	61.28	1	61.10	61.60	52.1	24,616	0.21%
2021/11/24	32	61.37	4.4	61.48	61.10	27.7	25,499	0.11%
2021/11/23	13.1	61.05	6	61.05	60.80	7.1	26,165	0.03%
2021/11/22	17	61.36	29.1	61.45	61.10	-12.1	26,300	-0.05%
2021/11/19	60	62.10	6.2	61.88	61.80	53.8	26,148	0.21%
2021/11/18	58	62.54	149.8	62.77	63.00	-91.8	26,009	-0.35%	大賣/
2021/11/17	156.5	61.52	179.8	61.43	62.20	-23.3	25,582	-0.09%	大買/大賣/
2021/11/16	5	59.60	27.1	59.83	60.00	-22.1	24,753	-0.09%
2021/11/15	48	59.71	44	59.74	59.70	4	25,028	0.02%
2021/11/12	13	58.94	53	58.95	58.90	-40	25,037	-0.16%
2021/11/11	43	58.30	71	58.42	58.60	-28	25,109	-0.11%
2021/11/10	7	58.50	4	58.55	58.60	3	25,537	0.01%
2021/11/09	8	58.48	0	0.00	58.50	8	25,888	0.03%
2021/11/08	5	58.30	88	58.57	58.70	-83	26,117	-0.32%
2021/11/05	10	57.60	30	58.07	58.50	-20	26,758	-0.07%
2021/11/04	10.1	58.30	39	58.18	57.90	-28.9	26,864	-0.11%
2021/11/03	20	57.45	0	0.00	57.60	20	27,081	0.07%
2021/11/02	13	57.42	2	57.80	57.40	11	27,239	0.04%
2021/11/01	26	57.73	3	57.60	57.60	23	27,260	0.08%
2021/10/29	9	57.72	3	58.03	58.10	6	27,334	0.02%
2021/10/28	24	58.19	1.1	58.32	58.10	22.9	27,308	0.08%
2021/10/27	29	58.70	3	58.47	58.70	26	27,635	0.09%
2021/10/26	1	58.50	5	59.06	59.10	-4	27,866	-0.01%
2021/10/25	0	0.00	1	58.40	58.40	-1	28,078	0.00%
2021/10/22	7	58.33	0	0.00	58.30	7	29,110	0.02%
2021/10/21	10	58.65	3	58.80	58.70	7	29,638	0.02%
2021/10/20	23	58.48	4.1	58.39	58.30	18.9	30,673	0.06%
2021/10/19	14	58.66	0	0.00	58.40	14	31,486	0.04%
2021/10/18	88	58.69	18.1	58.84	58.70	69.9	32,501	0.22%
2021/10/15	2	57.55	28	58.11	58.30	-26	32,787	-0.08%
2021/10/14	0	0.00	3.7	56.39	56.60	-3.7	33,317	-0.01%
2021/10/13	27	56.21	28	56.42	56.20	-1	33,994	0.00%
2021/10/12	29.1	55.97	3	55.93	56.40	26.1	34,767	0.08%
2021/10/08	3.1	57.16	4	57.03	57.10	-0.9	35,161	0.00%
2021/10/07	14	57.54	73	57.17	57.10	-59	35,822	-0.16%
2021/10/06	11.3	56.41	10.9	57.09	57.10	0.4	36,388	0.00%
2021/10/05	5.1	55.78	3	56.03	56.40	2.1	37,311	0.01%
2021/10/04	10.6	56.60	65	56.58	56.60	-54.4	37,369	-0.15%
2021/10/01	70.1	56.83	115	56.94	56.90	-44.9	37,567	-0.12%	大賣/
2021/09/30	5	57.60	7	57.77	57.90	-2	37,394	-0.01%
2021/09/29	22.2	57.58	3	57.87	58.00	19.2	37,382	0.05%
2021/09/28	19.2	58.68	15	58.97	59.00	4.2	37,072	0.01%
2021/09/27	2	58.45	20	58.48	58.70	-18	36,833	-0.05%
2021/09/24	41.3	57.91	7.1	57.93	57.80	34.2	36,647	0.09%
2021/09/23	26.9	57.36	23	57.43	57.50	3.9	36,726	0.01%
2021/09/22	127.2	56.53	44	56.54	56.80	83.2	36,863	0.23%	大買/
2021/09/17	31	59.11	2	59.05	58.90	29	35,916	0.08%
2021/09/16	1.1	60.18	25.3	59.95	59.70	-24.2	35,754	-0.07%
2021/09/15	38	59.35	53.9	59.23	59.50	-15.9	35,725	-0.04%
2021/09/14	27.8	60.32	2	60.50	59.80	25.8	36,050	0.07%
2021/09/13	20	59.91	27	59.89	59.90	-7	35,934	-0.02%
2021/09/10	22	58.92	28	59.15	59.20	-6	36,179	-0.02%
2021/09/09	4	58.13	1	58.60	58.70	3	36,410	0.01%
2021/09/08	73	58.62	1	59.20	58.50	72	36,458	0.20%
2021/09/07	42.3	59.26	12	59.35	59.20	30.3	36,413	0.08%
2021/09/06	12	59.44	74.5	59.20	59.20	-62.5	36,440	-0.17%
2021/09/03	30.6	59.44	54	59.45	59.60	-23.4	36,509	-0.06%
2021/09/02	29.6	58.47	59.1	58.65	58.70	-29.5	36,261	-0.08%
2021/09/01	22.1	59.52	15.1	59.28	59.20	7	36,128	0.02%
2021/08/31	31	59.04	7	59.24	59.60	24	35,983	0.07%
2021/08/30	36	59.03	61.1	58.96	59.50	-25.1	35,573	-0.07%
2021/08/27	92.1	57.34	53.2	57.21	57.70	38.9	34,791	0.11%
2021/08/26	16.1	55.90	14	55.84	56.00	2.1	34,212	0.01%
2021/08/25	16	55.70	0	0.00	56.00	16	34,213	0.05%
2021/08/24	9.3	55.42	8	55.69	55.80	1.3	34,194	0.00%
2021/08/23	17	54.89	29	55.15	55.10	-12	34,292	-0.04%
2021/08/20	12.2	53.54	14	53.52	53.70	-1.8	34,591	-0.01%
2021/08/19	28	53.95	32	53.73	53.80	-4	35,416	-0.01%
2021/08/18	14.1	54.26	3	54.07	54.40	11.1	35,187	0.03%
2021/08/17	12	54.71	7	54.43	54.70	5	35,285	0.01%
2021/08/16	45.9	54.01	94	54.20	54.30	-48.1	35,474	-0.14%
2021/08/13	58.5	55.37	19.3	55.35	55.00	39.2	36,182	0.11%
2021/08/12	33	55.95	25	56.16	56.00	8	36,421	0.02%
2021/08/11	79	55.90	26.4	55.93	56.00	52.6	37,296	0.14%
2021/08/10	21	55.00	28	55.24	54.90	-7	37,950	-0.02%
2021/08/09	2	54.50	6	55.15	55.20	-4	38,888	-0.01%
2021/08/06	7	55.03	7	55.11	55.10	0	39,246	0.00%
2021/08/05	0	0.00	10.3	55.35	55.20	-10.3	40,324	-0.03%
2021/08/04	11	55.37	6	55.73	55.20	5	42,419	0.01%
2021/08/03	9	55.04	3	55.20	55.40	6	44,489	0.01%
2021/08/02	3	54.50	4.4	55.08	55.80	-1.4	45,914	0.00%
2021/07/30	4.6	54.24	2	54.35	54.30	2.6	46,113	0.01%
2021/07/29	12	54.18	6.4	54.41	54.80	5.6	46,829	0.01%
2021/07/28	142.1	53.49	96	53.99	53.80	46.1	47,764	0.10%	大買/
2021/07/27	15	55.30	25	55.13	55.00	-10	47,571	-0.02%
2021/07/26	349.9	56.71	13.5	56.98	56.20	336.4	48,078	0.70%	大買/鉅額交易
2021/07/23	19.4	59.95	370	60.04	60.30	-350.7	47,224	-0.74%	大賣/鉅額交易
2021/07/22	117.4	59.24	44	59.66	60.10	73.4	46,760	0.16%	大買/
2021/07/21	15.3	58.16	22.5	58.39	58.30	-7.2	46,106	-0.02%
2021/07/20	67.6	58.37	140	58.68	57.90	-72.4	46,010	-0.16%	大賣/
2021/07/19	41.1	59.73	22	59.79	59.70	19.1	45,057	0.04%
2021/07/16	71	59.24	85.5	59.08	59.80	-14.5	44,842	-0.03%
2021/07/15	16	58.06	30	58.22	58.10	-14	44,376	-0.03%
2021/07/14	32	56.63	82	57.17	57.00	-50	44,314	-0.11%
2021/07/13	133	56.49	20	56.56	56.10	113	44,523	0.25%	大買/鉅額交易
2021/07/12	33	56.30	122.4	56.15	55.70	-89.4	44,050	-0.20%	大賣/
2021/07/09	523.1	53.69	2	53.96	53.80	521.1	43,356	1.20%	大買/鉅額交易
2021/07/08	33.5	54.33	8	54.43	54.40	25.5	43,206	0.06%
2021/07/07	7	53.70	0	0.00	54.00	7	43,295	0.02%
2021/07/06	1	54.20	52	54.31	54.10	-51	43,898	-0.12%
2021/07/05	0	0.00	15.3	54.23	54.20	-15.3	44,023	-0.03%
2021/07/02	0	0.00	52.4	54.05	53.90	-52.4	44,053	-0.12%
2021/07/01	0	0.00	23.1	54.14	53.90	-23.1	44,129	-0.05%
2021/06/30	10	53.95	12	53.97	53.90	-2	44,225	0.00%
2021/06/29	19	53.73	2	53.70	53.70	17	44,258	0.04%
2021/06/28	2	54.10	21	54.22	54.30	-19	44,316	-0.04%
2021/06/25	2.1	54.30	9	54.47	54.30	-6.9	44,617	-0.02%
2021/06/24	0	53.80	5	53.56	53.80	-5	44,881	-0.01%
2021/06/23	6.9	53.54	132	53.47	54.10	-125.1	45,398	-0.28%	大賣/鉅額交易
2021/06/22	13	52.64	19	52.78	52.60	-6	45,248	-0.01%
2021/06/21	163.1	52.10	36	52.17	52.00	127.1	45,507	0.28%	大買/鉅額交易
2021/06/18	9	53.53	5	53.66	53.60	4	45,701	0.01%
2021/06/17	2	53.65	6	53.92	54.00	-4	45,680	-0.01%
2021/06/16	2	53.85	29	54.18	54.30	-27	46,507	-0.06%
2021/06/15	12	54.41	3	54.33	54.30	9	46,545	0.02%
2021/06/11	6	54.58	8	54.84	54.50	-2	46,897	0.00%
2021/06/10	3	54.20	8	54.65	54.70	-5	46,959	-0.01%
2021/06/09	47	54.03	1	54.20	54.30	46	47,718	0.10%
2021/06/08	3	54.73	9	55.10	54.80	-6	48,075	-0.01%
2021/06/07	14	54.58	9	54.37	54.70	5	49,977	0.01%
2021/06/04	16	55.01	37.1	55.06	55.00	-21.1	50,528	-0.04%
2021/06/03	25	55.96	11	55.95	55.80	14	51,515	0.03%
2021/06/02	17	56.04	16	56.00	56.30	1	51,779	0.00%
2021/06/01	6	55.70	25.2	55.88	55.80	-19.2	51,618	-0.04%
2021/05/31	54	56.09	24	56.03	55.90	30	51,771	0.06%
2021/05/28	39	55.35	131.4	55.32	55.50	-92.4	51,748	-0.18%	大賣/
2021/05/27	28	53.42	13	53.98	54.40	15	51,388	0.03%
2021/05/26	12	53.98	5	54.36	54.40	7	51,390	0.01%
2021/05/25	30	54.17	50.2	54.28	54.30	-20.1	52,113	-0.04%
2021/05/24	78.1	53.66	10	53.80	53.90	68.1	52,112	0.13%
2021/05/21	106	54.43	100.3	55.04	54.20	5.8	52,164	0.01%	大買/
2021/05/20	82	53.57	41.5	53.64	53.30	40.5	51,138	0.08%
2021/05/19	79.8	53.88	82	54.27	54.30	-2.3	50,805	0.00%
2021/05/18	19.2	52.27	187	52.68	53.50	-167.8	50,042	-0.34%	大賣/鉅額交易
2021/05/17	120.6	49.19	93	48.99	48.65	27.6	49,415	0.06%	大買/
2021/05/14	44	51.70	38.2	51.86	51.50	5.9	48,429	0.01%
2021/05/13	85.4	51.42	15	51.57	51.10	70.4	47,837	0.15%
2021/05/12	133.1	52.69	91	53.41	52.30	42.1	46,707	0.09%	大買/
2021/05/11	141.5	57.32	160.6	57.32	56.60	-19.1	44,799	-0.04%	大買/大賣/
2021/05/10	161	57.47	219.1	57.59	58.20	-58.1	42,722	-0.14%	大買/大賣/
2021/05/07	6.8	55.05	23	55.13	55.10	-16.2	41,585	-0.04%
2021/05/06	44.5	54.75	20	54.90	54.40	24.5	41,421	0.06%
2021/05/05	47.1	52.86	87	53.78	53.60	-40	40,596	-0.10%
2021/05/04	13	51.43	105	51.50	51.70	-92	39,590	-0.23%	大賣/
2021/05/03	35.7	53.47	14	53.30	52.60	21.7	38,914	0.06%
2021/04/29	17.1	52.48	24	52.52	52.30	-6.9	38,083	-0.02%
2021/04/28	31	53.09	117.2	52.80	53.00	-86.2	37,858	-0.23%	大賣/
2021/04/27	53.7	52.37	205.1	52.38	52.90	-151.4	37,854	-0.40%	大賣/鉅額交易
2021/04/26	14	52.01	9	51.93	52.10	5	37,332	0.01%
2021/04/23	3	50.87	193	50.79	50.90	-190	37,028	-0.51%	大賣/鉅額交易
2021/04/22	20.1	50.67	48.5	51.23	50.70	-28.4	37,188	-0.08%
2021/04/21	25	50.61	34.3	50.63	50.90	-9.3	36,739	-0.03%
2021/04/20	59.2	51.36	65	51.38	51.40	-5.9	36,446	-0.02%
2021/04/19	55	50.94	98.1	50.72	51.60	-43.1	36,139	-0.12%
2021/04/16	190	49.60	206	49.48	49.85	-16	35,728	-0.04%	大買/大賣/
2021/04/15	19	49.58	65	49.45	49.80	-46	36,111	-0.13%
2021/04/14	45	48.55	4.4	48.65	48.55	40.6	35,836	0.11%
2021/04/13	30.5	49.56	98	49.32	49.00	-67.5	35,813	-0.19%
2021/04/12	40	48.62	43	48.67	48.80	-3	35,490	-0.01%
2021/04/09	3.6	47.19	43	47.15	47.25	-39.4	34,922	-0.11%
2021/04/08	4	47.64	300	47.58	47.65	-296	34,974	-0.85%	大賣/鉅額交易
2021/04/07	5	47.81	19	47.84	48.00	-14	35,423	-0.04%
2021/04/06	47	47.96	25	48.02	48.00	22	35,289	0.06%
2021/04/01	95.1	48.06	6.2	48.07	47.95	88.9	35,054	0.25%
2021/03/31	306	48.21	6	48.13	47.95	300	34,785	0.86%	大買/鉅額交易
2021/03/30	17	47.69	67	47.61	48.00	-50	34,421	-0.15%
2021/03/29	16	47.90	258.9	48.02	48.00	-242.9	34,025	-0.71%	大賣/鉅額交易
2021/03/26	7	47.53	66.5	47.31	47.60	-59.5	33,554	-0.18%
2021/03/25	16.2	46.77	12	46.90	46.85	4.2	32,936	0.01%
2021/03/24	63.5	46.61	178.1	46.30	46.50	-114.6	32,734	-0.35%	大賣/鉅額交易
2021/03/23	18	46.69	27.1	46.70	46.80	-9.1	32,299	-0.03%
2021/03/22	53	45.28	16	45.20	45.60	37	31,355	0.12%
2021/03/19	135	44.89	37	45.13	44.60	98	31,210	0.31%	大買/
2021/03/18	12	45.68	12	45.74	45.45	0	30,492	0.00%
2021/03/17	15.4	45.96	12	45.90	45.80	3.4	30,786	0.01%
2021/03/16	21	46.40	21.5	46.54	46.45	-0.5	30,652	0.00%
2021/03/15	24	46.72	93.7	46.61	46.70	-69.7	30,476	-0.23%
2021/03/12	41	45.85	37	45.83	45.90	4	29,745	0.01%
2021/03/11	396.3	45.81	401.6	46.31	45.75	-5.3	29,369	-0.02%	大買/大賣/
2021/03/10	208.5	44.55	145.4	44.52	44.55	63.1	27,637	0.23%	大買/大賣/
2021/03/09	93.1	43.93	93.1	43.90	44.30	-0.1	27,111	0.00%
2021/03/08	10	43.27	53	43.13	42.90	-43	26,040	-0.17%
2021/03/05	45	42.36	59.3	42.33	42.55	-14.3	25,732	-0.06%
2021/03/04	32	42.26	14	42.36	42.35	18	26,329	0.07%
2021/03/03	3	42.38	8	42.57	42.55	-5	26,140	-0.02%
2021/03/02	9	42.12	14	42.56	41.90	-5	25,848	-0.02%
2021/02/26	125	42.61	15	42.68	41.95	110	25,574	0.43%	大買/鉅額交易
2021/02/25	23	42.99	72.2	43.27	43.60	-49.2	24,484	-0.20%
2021/02/24	28.1	42.88	4	43.05	42.65	24.1	23,685	0.10%
2021/02/23	9	42.48	119	42.36	42.70	-110	23,411	-0.47%	大賣/鉅額交易
2021/02/22	27.2	41.97	10.1	42.19	42.05	17.1	23,044	0.07%
2021/02/19	26	41.90	12	41.88	41.85	14	23,212	0.06%
2021/02/18	26.3	42.24	21	42.26	42.20	5.3	23,510	0.02%
2021/02/17	59	41.52	32	41.60	41.95	27	23,256	0.12%
2021/02/05	3	40.60	8	40.56	40.60	-5	22,569	-0.02%
2021/02/03	21	40.35	0	0.00	40.30	21	23,248	0.09%
2021/02/02	5	40.33	3	40.05	40.30	2	23,781	0.01%
2021/02/01	19	39.97	0	0.00	39.90	19	23,619	0.08%
2021/01/29	33	40.09	4	39.95	39.90	29	23,454	0.12%
2021/01/28	5	40.22	0	0.00	40.10	5	23,051	0.02%
2021/01/27	3	40.58	1	40.55	40.50	2	22,758	0.01%
2021/01/26	5	40.58	4.8	40.58	40.50	0.2	22,636	0.00%
2021/01/25	2.1	40.90	15.4	40.76	41.00	-13.3	22,281	-0.06%
2021/01/22	15	40.60	10	40.60	40.55	5	22,278	0.02%
2021/01/21	4	40.75	2	40.65	40.65	2	22,163	0.01%
2021/01/20	14	40.93	3	40.80	40.65	11	22,023	0.05%
2021/01/19	1.3	41.39	0	0.00	41.35	1.3	21,456	0.01%
2021/01/18	9.1	41.25	0	41.30	41.20	9.1	21,418	0.04%
2021/01/15	5	42.02	3	42.01	41.80	1.9	21,144	0.01%
2021/01/14	5	42.25	3	42.35	42.50	2	20,941	0.01%
2021/01/13	4	42.31	11	42.42	42.40	-7	20,773	-0.03%
2021/01/12	106	42.63	4	42.78	42.30	102	20,539	0.50%	大買/鉅額交易
2021/01/11	6.5	42.47	4	42.71	42.60	2.5	20,111	0.01%
2021/01/08	185.7	42.06	27	42.22	42.85	158.7	19,630	0.81%	大買/鉅額交易
2021/01/07	13	41.85	17	41.90	41.90	-4	19,033	-0.02%
2021/01/06	7.8	41.88	5	41.94	41.55	2.8	18,772	0.01%
2021/01/05	3	41.87	27	42.13	42.10	-24	18,538	-0.13%
2021/01/04	4	42.00	13	42.05	42.05	-9	18,450	-0.05%
2020/12/31	10	42.28	4	42.45	42.25	6	18,361	0.03%
2020/12/30	43	42.03	63	41.82	42.20	-20	18,042	-0.11%
2020/12/29	2.4	41.32	0.3	41.30	41.35	2.2	17,439	0.01%
2020/12/28	10.1	41.20	10	41.15	41.30	0.1	17,426	0.00%
2020/12/25	1	41.20	2	41.10	41.15	-1	17,445	-0.01%
2020/12/24	1	41.20	1	41.05	41.00	0	17,480	0.00%
2020/12/23	36	40.99	0.1	41.10	40.95	36	17,482	0.21%
2020/12/22	3	41.30	0.1	41.27	41.05	2.9	17,563	0.02%
2020/12/21	0	41.20	30.2	41.12	41.55	-30.2	17,838	-0.17%
2020/12/18	3	41.17	0	0.00	41.20	3	17,909	0.02%
2020/12/17	0.2	41.30	1.4	41.24	41.35	-1.2	17,886	-0.01%
2020/12/16	5	41.43	0	0.00	41.55	5	18,034	0.03%
2020/12/15	8	41.15	7.5	41.43	41.10	0.5	18,107	0.00%
2020/12/14	3.2	41.76	8	41.92	41.80	-4.8	18,052	-0.03%
2020/12/11	59.6	42.04	68	42.05	41.95	-8.4	17,874	-0.05%
2020/12/10	16	41.29	13.3	41.39	41.45	2.7	17,252	0.02%
2020/12/09	4	40.91	8	40.84	41.00	-4	16,918	-0.02%
2020/12/08	2	40.40	12	40.63	40.95	-10	16,800	-0.06%
2020/12/07	10	40.67	10	40.79	40.95	0	16,625	0.00%
2020/12/04	12	40.45	8	40.49	40.75	4	16,401	0.02%
2020/12/03	3	40.40	4	40.35	40.30	-1	16,082	-0.01%
2020/12/02	22	40.52	10	40.53	40.50	12	15,847	0.08%
2020/12/01	15	40.55	0	0.00	40.70	15	15,754	0.10%
2020/11/30	14.1	41.26	9	41.30	40.40	5.1	15,706	0.03%
2020/11/27	3.2	41.40	2	41.40	41.35	1.2	15,118	0.01%
2020/11/26	15	41.33	3	41.48	41.50	12	15,129	0.08%
2020/11/25	26	41.78	1.5	41.57	41.45	24.5	15,243	0.16%
2020/11/24	12	41.59	19	41.65	41.50	-7	15,216	-0.05%
2020/11/23	7	41.70	4	41.61	41.70	3	15,219	0.02%
2020/11/20	11	41.11	5	41.37	41.30	6	15,158	0.04%
2020/11/18	9.8	41.67	15	41.69	41.80	-5.2	14,889	-0.03%
2020/11/17	13	41.33	53	41.35	41.50	-40	14,523	-0.28%
2020/11/16	30	40.92	7	40.94	40.95	23	14,234	0.16%
2020/11/13	23	40.41	0.3	40.40	40.55	22.7	14,240	0.16%
2020/11/12	18	40.39	7.3	40.53	40.55	10.7	14,160	0.08%
2020/11/11	9	40.88	42.1	40.98	41.25	-33.1	13,958	-0.24%
2020/11/10	5	40.30	92	40.34	40.40	-87	13,287	-0.65%
2020/11/09	29	39.64	2	39.60	39.60	27	12,736	0.21%
2020/11/06	31	39.10	3.5	39.25	39.30	27.5	12,766	0.22%
2020/11/05	0	0.00	30	39.20	39.20	-30	12,944	-0.23%
2020/11/04	2	38.55	16	39.06	39.15	-14	13,025	-0.11%
2020/11/03	0	0.00	2	38.80	38.90	-2	12,916	-0.02%
2020/11/02	0	0.00	6	38.43	38.65	-6	12,939	-0.05%
2020/10/30	15	38.35	0	0.00	38.40	15	12,953	0.12%
2020/10/29	5	38.22	2	38.25	38.15	3	12,795	0.02%
2020/10/28	6	38.40	0	0.00	38.60	6	12,906	0.05%
2020/10/27	10.4	38.71	1	38.65	38.60	9.4	13,093	0.07%
2020/10/26	21	38.75	0	0.00	38.95	21	13,285	0.16%
2020/10/23	3	38.50	15	38.47	38.60	-12	13,364	-0.09%
2020/10/22	2	38.50	0	0.00	38.50	2	13,557	0.01%
2020/10/21	10	38.35	0.2	38.50	38.40	9.8	13,560	0.07%
2020/10/20	2	38.20	2	38.40	38.45	0	13,633	0.00%
2020/10/19	1	38.45	10	38.35	38.40	-9	13,674	-0.07%
2020/10/16	10	38.24	12.5	38.21	38.15	-2.5	13,761	-0.02%
2020/10/15	16	38.30	105	38.35	38.20	-89	13,918	-0.64%	大賣/
2020/10/14	1	38.65	0.1	38.70	38.60	0.9	13,826	0.01%
2020/10/13	2	38.50	0	0.00	38.45	2	13,800	0.01%
2020/10/12	4	38.43	1	38.55	38.60	3	13,841	0.02%
2020/10/08	14	38.52	0	0.00	38.45	14	13,875	0.10%
2020/10/07	0	0.00	2	38.65	38.60	-2	13,829	-0.01%
2020/10/06	4	38.65	0.1	38.75	38.65	3.9	13,931	0.03%
2020/10/05	2	38.40	41	38.55	38.45	-39	14,007	-0.28%
2020/09/30	4	38.71	5	38.90	38.60	-1	14,128	-0.01%
2020/09/29	1	38.65	1.3	38.68	38.70	-0.3	14,196	0.00%
2020/09/28	5	38.40	0	38.65	38.55	5	14,372	0.03%
2020/09/25	2	38.15	6	38.18	38.10	-4	14,579	-0.03%
2020/09/24	36	38.26	2	38.05	38.00	34	14,574	0.23%
2020/09/23	1	38.80	3	39.00	39.00	-2	14,327	-0.01%
2020/09/22	1	38.90	35	39.08	39.00	-34	14,432	-0.24%
2020/09/21	27	39.11	0.2	39.30	39.10	26.8	14,877	0.18%
2020/09/18	12	39.62	0	0.00	39.50	12	14,881	0.08%
2020/09/17	29	39.97	1	39.65	39.65	28	14,810	0.19%
2020/09/16	2	40.00	50	40.00	40.20	-48	14,831	-0.32%
2020/09/15	1	39.95	1	40.00	40.10	0	14,830	0.00%
2020/09/14	1	39.90	21	39.90	40.10	-20	14,989	-0.13%
2020/09/11	2	39.95	10	39.90	39.90	-8	15,115	-0.05%
2020/09/09	39	39.14	0	0.00	39.45	39	15,487	0.25%
2020/09/08	12	39.42	9.6	39.48	39.55	2.4	15,642	0.02%
2020/09/07	11	39.45	3.3	39.37	39.35	7.7	15,853	0.05%
2020/09/04	54	39.31	3	39.53	39.45	51	16,308	0.31%
2020/09/03	3	39.75	0	0.00	39.85	3	16,380	0.02%
2020/09/02	64	39.59	10	39.60	39.55	54	16,465	0.33%
2020/09/01	5	39.70	11	39.70	39.85	-6	16,564	-0.04%
2020/08/31	12	39.97	8	39.90	39.85	4	16,599	0.02%
2020/08/28	36	40.01	1	40.05	39.95	35	16,722	0.21%
2020/08/27	2	40.10	0	0.00	40.00	2	17,168	0.01%
2020/08/26	5	40.34	0.4	40.50	40.55	4.6	17,279	0.03%
2020/08/25	23	40.14	50	40.28	40.50	-27	17,329	-0.16%
2020/08/24	1	39.90	0	39.95	39.90	1	17,594	0.01%
2020/08/21	14	39.90	3	39.92	39.85	11	17,819	0.06%
2020/08/20	112	39.72	7	40.19	39.80	105	17,855	0.59%	大買/鉅額交易
2020/08/19	3	40.55	6.4	40.77	40.55	-3.4	17,898	-0.02%
2020/08/18	8	40.49	1	40.50	40.60	7	17,722	0.04%
2020/08/17	1	40.70	3.2	40.65	40.70	-2.2	17,842	-0.01%
2020/08/14	0	0.00	2	40.35	40.30	-2	17,866	-0.01%
2020/08/13	51	40.50	5	40.54	40.70	46	17,963	0.26%
2020/08/12	0	0.00	20	40.34	40.45	-20	17,944	-0.11%
2020/08/11	149.1	40.05	2	40.00	39.95	147.1	17,791	0.83%	大買/鉅額交易
2020/08/10	190.2	40.41	1	40.45	40.45	189.2	17,663	1.07%	大買/鉅額交易
2020/08/07	12	40.09	0	0.00	39.85	12	17,607	0.07%
2020/08/06	0	0.00	4	40.04	40.20	-4	17,597	-0.02%
2020/08/05	2	39.75	4	39.88	39.85	-2	17,608	-0.01%
2020/08/04	11	39.64	2	39.65	39.80	9	17,688	0.05%
2020/08/03	153	39.30	2	39.25	39.25	151	17,735	0.85%	大買/鉅額交易
2020/07/31	18	39.62	1	39.65	39.60	17	17,563	0.10%
2020/07/30	22	39.85	0	0.00	40.10	22	17,425	0.13%
2020/07/29	2.2	40.03	13.3	40.01	40.10	-11.1	17,321	-0.06%
2020/07/28	4.1	39.65	5	39.80	39.65	-1	17,566	-0.01%
2020/07/27	7.1	40.01	101.7	40.06	39.75	-94.6	17,939	-0.53%	大賣/
2020/07/24	34	40.15	1	40.30	40.10	33	18,009	0.18%
2020/07/23	10	40.45	1	40.35	40.35	9	17,974	0.05%
2020/07/22	10	40.55	6	40.52	40.65	4	18,028	0.02%
2020/07/21	2.1	40.68	1.1	40.62	40.40	1	17,927	0.01%
2020/07/20	2.1	40.45	35	40.45	40.40	-32.9	17,759	-0.19%
2020/07/17	0	0.00	12	40.55	40.50	-12	17,823	-0.07%
2020/07/16	0	0.00	1	40.70	40.55	-1	17,975	-0.01%
2020/07/15	6	40.69	6	40.83	40.65	0	17,924	0.00%
2020/07/14	7	40.64	0	0.00	40.70	7	18,075	0.04%
2020/07/13	13.1	40.55	37	40.68	40.95	-23.9	18,211	-0.13%
2020/07/10	13	40.35	3	40.38	40.25	10	18,277	0.05%
2020/07/09	8	40.87	9	40.93	40.60	-1	18,417	-0.01%
2020/07/08	5	40.86	3	40.87	40.95	2	18,388	0.01%
2020/07/07	1	41.05	0	0.00	40.95	1	18,681	0.01%
2020/07/06	4	41.19	27	41.11	41.25	-23	18,613	-0.12%
2020/07/03	2	40.55	6.4	40.63	40.75	-4.4	18,579	-0.02%
2020/07/02	5	40.41	3	40.40	40.30	2	18,729	0.01%
2020/07/01	3	40.15	12	40.44	40.35	-9	18,993	-0.05%
2020/06/30	28	41.91	369.7	41.90	41.85	-341.7	18,782	-1.82%	大賣/鉅額交易
2020/06/29	6	41.88	0	0.00	41.90	6	18,456	0.03%
2020/06/24	16	42.22	13	42.20	42.20	3	18,341	0.02%
2020/06/23	3	42.22	15	42.29	42.30	-12	18,481	-0.06%
2020/06/22	38	42.05	1	42.05	42.10	37	18,405	0.20%
2020/06/19	6	42.08	4	42.08	42.10	2	18,574	0.01%
2020/06/18	0	0.00	20	41.95	42.15	-20	18,626	-0.11%
2020/06/17	0	0.00	14	42.13	42.20	-14	18,642	-0.08%
2020/06/16	167	42.00	178	41.89	41.90	-11	19,027	-0.06%	大買/大賣/
2020/06/15	13	41.01	8	41.12	40.90	5	19,490	0.03%
2020/06/12	14	40.61	7	40.71	40.70	7	19,726	0.04%
2020/06/11	23	41.33	33	41.86	41.00	-10	20,145	-0.05%
2020/06/10	0	0.00	15	42.34	42.35	-15	20,108	-0.07%
2020/06/09	14	41.95	8	41.98	42.00	6	20,714	0.03%
2020/06/08	1	41.85	8	41.91	41.90	-7	21,246	-0.03%
2020/06/05	1	41.45	38	41.64	41.60	-37	21,311	-0.17%
2020/06/04	3	41.53	17	41.54	41.55	-14	21,536	-0.07%
2020/06/03	1	41.00	26	41.13	41.40	-25	21,897	-0.11%
2020/06/02	29.5	40.44	4	40.39	40.35	25.5	21,748	0.12%
2020/06/01	16	40.29	16	40.40	40.25	0	21,626	0.00%
2020/05/29	9	39.69	1	40.05	40.05	8	21,638	0.04%
2020/05/28	24	39.77	1	39.45	39.50	23	21,492	0.11%
2020/05/27	3	40.05	4	40.10	40.15	-1	21,928	0.00%
2020/05/26	0	0.00	26	39.94	39.90	-26	22,372	-0.12%
2020/05/25	9	39.15	0	0.00	39.15	9	22,190	0.04%
2020/05/22	19	39.33	0	0.00	39.25	19	22,264	0.09%
2020/05/21	5	39.95	154.3	39.76	39.95	-149.3	22,347	-0.67%	大賣/鉅額交易
2020/05/20	0	0.00	44.6	39.67	39.65	-44.6	22,296	-0.20%
2020/05/19	0	0.00	2	39.50	39.45	-2	22,238	-0.01%
2020/05/18	28	39.01	2	39.00	39.00	26	22,156	0.12%
2020/05/15	5	39.02	0	0.00	39.05	5	22,160	0.02%
2020/05/14	4	39.26	3	39.35	39.15	1	22,118	0.00%
2020/05/13	7	39.39	0	0.00	39.55	7	22,045	0.03%
2020/05/12	7	39.41	0	0.00	39.60	7	22,039	0.03%
2020/05/11	5	39.78	6	39.80	39.60	-1	22,106	0.00%
2020/05/08	3	39.17	33	39.20	39.25	-30	22,176	-0.14%
2020/05/07	1	39.05	5	38.97	38.85	-4	22,167	-0.02%
2020/05/06	3	38.70	4	38.80	38.80	-1	22,195	0.00%
2020/05/05	1.1	39.04	5	39.15	38.90	-3.9	22,223	-0.02%
2020/05/04	10	38.80	101	38.65	38.80	-91	22,279	-0.41%	大賣/
2020/04/30	44	39.54	19	39.54	39.90	25	22,046	0.11%
2020/04/29	111.5	38.75	7	38.70	38.45	104.5	21,797	0.48%	大買/鉅額交易
2020/04/28	0	0.00	5	38.08	38.00	-5	21,841	-0.02%
2020/04/27	0	0.00	8.3	37.89	38.00	-8.3	22,663	-0.04%
2020/04/24	2	37.05	4.4	37.16	37.05	-2.4	22,655	-0.01%
2020/04/23	5	37.10	19	37.29	37.25	-14	22,786	-0.06%
2020/04/22	3	36.78	0	0.00	37.20	3	22,804	0.01%
2020/04/21	22	37.29	24	37.70	37.00	-2	22,784	-0.01%
2020/04/20	16	38.16	0.2	38.15	38.00	15.8	22,772	0.07%
2020/04/17	9	38.48	27	38.54	38.20	-18	23,025	-0.08%
2020/04/16	9	37.68	0	0.00	37.80	9	22,915	0.04%
2020/04/15	27	38.12	12	38.21	38.30	15	22,791	0.07%
2020/04/14	5	37.50	13.1	37.69	38.00	-8.1	22,766	-0.04%
2020/04/13	35	37.45	1	37.50	37.40	34	22,579	0.15%
2020/04/10	34	37.61	66	37.43	37.80	-32	22,597	-0.14%
2020/04/09	4	36.24	5.3	36.19	36.20	-1.3	22,305	-0.01%
2020/04/08	13.5	35.65	6	35.70	35.75	7.5	22,189	0.03%
2020/04/07	3	35.22	3	35.35	35.35	0	21,984	0.00%
2020/04/06	9	35.12	1	35.60	35.05	8	21,787	0.04%
2020/04/01	7	35.26	16	35.27	35.25	-9	21,471	-0.04%
2020/03/31	6	35.58	10	35.93	35.30	-4	21,392	-0.02%
2020/03/30	13	35.10	8	35.64	35.80	5	21,116	0.02%
2020/03/27	9	35.92	5	35.70	35.80	4	20,967	0.02%
2020/03/26	4.1	35.42	10	35.23	35.25	-5.9	20,711	-0.03%
2020/03/25	13	35.54	16	35.36	35.30	-3	20,728	-0.01%
2020/03/24	56	35.05	15	35.05	34.65	41	20,552	0.20%
2020/03/23	18	34.34	5	34.36	34.15	13	20,477	0.06%
2020/03/20	35	34.92	8	35.27	35.10	27	20,413	0.13%
2020/03/19	35	33.89	50	34.05	34.00	-15	19,997	-0.08%
2020/03/18	12.8	34.89	7	34.82	34.65	5.8	19,782	0.03%
2020/03/17	28	35.10	105.2	34.93	35.00	-77.2	19,559	-0.39%	大賣/
2020/03/16	23	36.01	13	36.03	35.80	10	19,289	0.05%
2020/03/13	17	35.64	8.5	36.23	37.00	8.6	18,926	0.05%
2020/03/12	26	37.73	10	38.09	37.50	16	18,171	0.09%
2020/03/11	38	38.96	1	38.75	38.60	37	17,595	0.21%
2020/03/10	4.1	38.87	8	38.79	39.00	-4	17,509	-0.02%
2020/03/09	24.7	38.72	9	38.73	38.55	15.7	17,666	0.09%
2020/03/06	30	39.54	0	0.00	39.50	30	16,962	0.18%
2020/03/05	12	40.10	5	40.14	40.15	7	16,604	0.04%
2020/03/04	30	39.79	20	39.75	39.75	10	16,734	0.06%
2020/03/03	1	39.90	0.1	40.00	39.80	0.9	16,625	0.01%
2020/03/02	25	39.42	13	39.53	39.50	12	16,401	0.07%
2020/02/27	10.1	40.18	0	0.00	40.05	10.1	16,358	0.06%
2020/02/26	2	40.50	1	40.40	40.65	1	15,944	0.01%
2020/02/25	3	40.70	6	40.65	40.70	-3	15,823	-0.02%
2020/02/24	20	40.86	0	0.00	40.85	20	15,822	0.13%
2020/02/21	11	41.37	0	0.00	41.30	11	15,705	0.07%
2020/02/20	10	41.60	2	41.65	41.60	8	15,756	0.05%
2020/02/19	1	41.65	12	41.80	41.75	-11	15,831	-0.07%
2020/02/18	3	41.25	0	0.00	41.50	3	15,879	0.02%
2020/02/17	15	41.34	102	41.40	41.40	-87	15,918	-0.55%	大賣/
2020/02/14	12	41.53	3.4	41.56	41.65	8.6	15,980	0.05%
2020/02/13	16	41.64	2	41.60	41.60	14	16,248	0.09%
2020/02/12	102.1	41.88	3	42.00	41.80	99.1	16,482	0.60%	大買/
2020/02/11	31	41.74	40	41.61	41.65	-9	16,604	-0.05%
2020/02/10	40	40.86	20	40.90	40.90	20	17,085	0.12%
2020/02/07	9	41.08	0	0.00	41.05	9	18,245	0.05%
2020/02/06	0	0.00	13.7	41.29	41.50	-13.7	18,469	-0.07%
2020/02/05	6	40.90	2.3	40.94	40.95	3.7	18,523	0.02%
2020/02/04	16	40.36	5	40.66	40.70	11	18,629	0.06%
2020/02/03	146	39.80	140	40.20	40.20	6	18,821	0.03%	大買/大賣/
2020/01/31	57	40.84	1	40.65	40.65	56	18,706	0.30%
2020/01/30	29	41.05	121	40.87	40.60	-92	18,516	-0.50%	大賣/
2020/01/20	2	43.08	11.5	43.10	43.10	-9.5	17,715	-0.05%
2020/01/17	4	42.95	7.2	42.92	43.10	-3.2	17,677	-0.02%
2020/01/16	0.4	42.90	15.1	42.83	42.95	-14.7	17,637	-0.08%
2020/01/15	2	42.83	6	42.75	42.90	-4	17,693	-0.02%
2020/01/14	54.3	43.00	18	42.84	42.85	36.3	17,768	0.20%
2020/01/13	80	42.76	10.2	42.77	42.85	69.8	17,602	0.40%
2020/01/10	9	42.00	6	42.03	42.05	3	17,528	0.02%
2020/01/08	12	41.88	20	41.85	41.80	-8	17,684	-0.05%
2020/01/07	2	42.20	6	42.25	42.20	-4	17,626	-0.02%
2020/01/06	21	42.39	36	42.31	42.25	-15	17,702	-0.08%
2020/01/03	11	42.80	1.6	42.75	42.80	9.4	17,577	0.05%
2020/01/02	14	42.59	1	42.70	42.55	13	17,567	0.07%
2019/12/31	3	42.58	25	42.61	42.55	-22	17,551	-0.13%
2019/12/30	4	42.63	1.2	42.66	42.70	2.8	17,595	0.02%
2019/12/27	0	0.00	4	42.71	42.70	-4	17,644	-0.02%
2019/12/26	0	0.00	3	42.55	42.65	-3	17,649	-0.02%
2019/12/25	2.7	42.63	12.8	42.65	42.60	-10.1	17,752	-0.06%
2019/12/24	0	0.00	6.6	42.70	42.65	-6.6	17,858	-0.04%
2019/12/23	0	0.00	10	42.70	42.80	-10	17,963	-0.06%
2019/12/20	10	42.75	0	0.00	42.80	10	17,985	0.06%
2019/12/19	6	42.67	22.1	42.70	42.70	-16.1	17,911	-0.09%
2019/12/18	13	42.93	14.3	42.88	43.00	-1.3	17,810	-0.01%
2019/12/17	19	42.86	4	42.75	42.95	15	17,822	0.08%
2019/12/16	11	42.90	32	42.98	42.90	-21	17,741	-0.12%
2019/12/13	51	42.89	63.1	42.82	42.90	-12.1	17,562	-0.07%
2019/12/12	14	42.59	12.3	42.52	42.45	1.7	17,156	0.01%
2019/12/11	24	41.81	14	42.29	42.40	10	16,948	0.06%
2019/12/10	6	41.58	7	41.64	41.70	-1	16,686	-0.01%
2019/12/09	17	41.29	32	41.29	41.30	-15	16,725	-0.09%
2019/12/06	14	41.25	3	41.22	41.25	11	16,803	0.07%
2019/12/05	8	41.46	5	41.50	41.50	3	16,719	0.02%
2019/12/04	30.7	41.23	22	41.27	41.30	8.7	16,638	0.05%
2019/12/03	5	41.75	3	41.62	41.75	2	16,293	0.01%
2019/12/02	5	41.75	0	0.00	41.65	5	16,325	0.03%
2019/11/29	46	41.90	102	42.00	41.70	-56	16,305	-0.34%	大賣/
2019/11/28	0	0.00	23	42.33	42.35	-23	16,108	-0.14%
2019/11/27	0	0.00	73	42.18	42.30	-73	16,237	-0.45%
2019/11/26	12	42.00	3.3	42.25	42.00	8.7	16,257	0.05%
2019/11/25	21	42.50	135	42.50	42.50	-114	15,681	-0.73%	大賣/鉅額交易
2019/11/21	10.7	41.95	11	42.02	42.05	-0.3	15,785	0.00%
2019/11/20	18	42.35	1.3	42.29	42.30	16.7	15,725	0.11%
2019/11/19	2	42.50	10	42.68	42.70	-8	15,676	-0.05%
2019/11/18	5	42.73	3.9	42.72	42.75	1.1	15,622	0.01%
2019/11/15	0	0.00	2	42.55	42.55	-2	15,615	-0.01%
2019/11/14	51.6	42.25	7	42.15	42.15	44.6	15,650	0.29%
2019/11/13	26	42.43	4	42.46	42.35	22	16,314	0.13%
2019/11/12	76	43.02	17	42.83	42.80	59	16,422	0.36%
2019/11/11	25	42.45	66	42.55	42.25	-41	16,218	-0.25%
2019/11/08	1	43.05	1.1	42.75	42.70	-0.1	16,126	0.00%
2019/11/07	27	43.33	9	43.03	42.90	18	15,987	0.11%
2019/11/06	76	42.36	157	42.66	43.00	-81	15,346	-0.53%	大賣/
2019/11/05	92	41.28	5	41.36	41.45	87	14,376	0.61%
2019/11/04	0	0.00	26.1	40.70	40.95	-26.1	14,252	-0.18%
2019/11/01	7	40.24	0	0.00	40.10	7	14,271	0.05%
2019/10/31	2	40.60	0	0.00	40.30	2	14,303	0.01%
2019/10/30	2	40.95	1	40.95	40.85	1	14,093	0.01%
2019/10/29	0	0.00	13	41.17	41.15	-13	14,014	-0.09%
2019/10/28	1.6	41.00	1	41.05	41.00	0.6	13,915	0.00%
2019/10/25	3	41.12	0	0.00	41.00	3	13,828	0.02%
2019/10/24	11	41.02	7	41.01	41.15	4	13,751	0.03%
2019/10/23	3	41.07	28	41.07	40.95	-25	13,685	-0.18%
2019/10/22	33	41.51	1	41.50	41.50	32	13,627	0.23%
2019/10/21	12	41.14	3	41.28	41.30	9	13,518	0.07%
2019/10/18	0	0.00	10	41.13	41.30	-10	13,581	-0.07%
2019/10/17	5	40.98	1	41.10	41.30	4	13,439	0.03%
2019/10/16	3.3	41.12	4	41.00	41.10	-0.7	13,435	-0.01%
2019/10/15	6	40.64	2.1	40.58	40.55	3.9	13,414	0.03%
2019/10/14	125	40.75	80	40.75	40.65	45	13,459	0.33%	大買/
2019/10/09	23	40.55	43.7	40.55	40.55	-20.7	13,440	-0.15%
2019/10/08	3	40.80	37	40.70	40.50	-34	13,540	-0.25%
2019/10/07	0	0.00	4.5	40.41	40.40	-4.5	13,502	-0.03%
2019/10/03	17	40.39	1	40.35	40.30	16	13,615	0.12%
2019/10/02	6	41.00	0	0.00	40.90	6	13,633	0.04%
2019/10/01	5	41.10	21	41.40	41.25	-16	13,634	-0.12%
2019/09/27	22	40.98	0	0.00	40.90	22	13,616	0.16%
2019/09/26	3	41.53	0	0.00	41.20	3	13,673	0.02%
2019/09/25	0	0.00	2	41.60	41.45	-2	13,724	-0.01%
2019/09/24	1	41.50	4	41.58	41.60	-3	14,042	-0.02%
2019/09/23	17	41.28	3	41.20	41.15	14	14,358	0.10%
2019/09/19	0	0.00	7	41.76	41.85	-7	14,570	-0.05%
2019/09/18	6	41.65	1	41.70	41.75	5	14,537	0.03%
2019/09/17	1	41.60	8	41.51	41.65	-7	14,537	-0.05%
2019/09/16	8	41.54	0	0.00	41.55	8	14,558	0.05%
2019/09/12	2	41.45	26	41.55	41.50	-24	14,586	-0.16%
2019/09/11	1	41.30	5	41.34	41.40	-4	14,658	-0.03%
2019/09/10	8	41.31	47	41.33	41.40	-39	14,594	-0.27%
2019/09/09	5	40.90	43	41.00	40.95	-38	14,497	-0.26%
2019/09/06	15	40.61	4	40.58	40.80	11	14,462	0.08%
2019/09/05	25	40.41	14	40.41	40.50	11	14,418	0.08%
2019/09/04	1	40.00	1	40.05	39.95	0	14,295	0.00%
2019/09/03	0	0.00	11	40.01	39.80	-11	14,539	-0.08%
2019/09/02	8	40.00	0	0.00	39.95	8	14,675	0.05%
2019/08/30	18	40.04	20	39.76	40.15	-2	14,765	-0.01%
2019/08/29	2	39.55	5	39.52	39.50	-3	14,673	-0.02%
2019/08/28	11	39.95	7.3	39.92	39.95	3.7	14,763	0.02%
2019/08/27	11	39.75	2	39.75	39.75	9	14,766	0.06%
2019/08/26	8	39.37	4	39.50	39.50	4	14,823	0.03%
2019/08/23	6	39.79	0	0.00	39.85	6	14,870	0.04%
2019/08/22	3	39.47	0	0.00	39.45	3	14,954	0.02%
2019/08/21	19	39.66	0	0.00	39.50	19	16,263	0.12%
2019/08/20	7	39.79	2	39.80	39.70	5	16,260	0.03%
2019/08/19	4	39.96	33	39.99	40.00	-29	16,339	-0.18%
2019/08/16	73	39.07	40.3	38.99	39.55	32.7	16,312	0.20%
2019/08/15	60	39.38	7	39.36	39.35	53	15,763	0.34%
2019/08/14	15	39.94	1	40.00	39.75	14	15,935	0.09%
2019/08/13	9	39.87	2	39.90	39.80	7	16,024	0.04%
2019/08/12	26	40.01	20	40.03	40.00	6	16,218	0.04%
2019/08/08	2	39.95	0	0.00	39.95	2	16,545	0.01%
2019/08/07	14.1	39.76	3	39.70	39.80	11.1	16,841	0.07%
2019/08/06	41	39.48	5	39.88	39.90	36	17,733	0.20%
2019/08/05	12	39.99	5	40.05	39.95	7	18,089	0.04%
2019/08/02	45	40.13	14	40.00	40.10	31	18,151	0.17%
2019/08/01	41	40.59	1	40.50	40.50	40	18,301	0.22%
2019/07/31	20.4	40.89	2	40.85	40.80	18.4	18,319	0.10%
2019/07/30	2	41.20	3	41.15	41.10	-1	18,294	-0.01%
2019/07/29	0	0.00	2	41.25	41.20	-2	18,573	-0.01%
2019/07/26	5	41.15	1	41.20	41.15	4	18,848	0.02%
2019/07/25	34	41.20	0	0.00	41.20	34	19,265	0.18%
2019/07/24	10	41.18	0	0.00	41.15	10	19,348	0.05%
2019/07/23	1	41.30	0	0.00	41.20	1	19,390	0.01%
2019/07/22	40	41.15	36	41.23	41.40	4	19,369	0.02%
2019/07/19	6	41.22	0	0.00	41.05	6	19,374	0.03%
2019/07/18	7	41.15	6	41.20	41.10	1	19,312	0.01%
2019/07/17	5	41.37	0	0.00	41.30	5	19,217	0.03%
2019/07/16	3	41.55	10	41.56	41.55	-7	18,975	-0.04%
2019/07/15	1	41.65	1	41.65	41.65	0	18,852	0.00%
2019/07/12	16	41.68	15	41.76	41.60	1	18,882	0.01%
2019/07/11	4	41.95	0.7	42.05	41.95	3.3	18,952	0.02%
2019/07/10	3	42.03	8	41.97	42.20	-5	19,114	-0.03%
2019/07/09	2	41.80	1	41.85	41.85	1	19,150	0.01%
2019/07/08	56	42.09	0	0.00	41.95	56	19,251	0.29%
2019/07/04	1	42.30	5	42.57	42.50	-4	19,631	-0.02%
2019/07/03	44	42.44	11	42.31	42.25	33	19,901	0.17%
2019/07/02	14	42.33	3	42.65	42.65	11	20,241	0.05%
2019/07/01	20	42.33	4	42.40	42.70	16	20,202	0.08%
2019/06/28	26	43.15	82	43.24	43.00	-56	19,887	-0.28%
2019/06/27	2	43.20	25	43.20	43.20	-23	19,625	-0.12%
2019/06/26	16	42.82	23	42.75	42.75	-7	19,534	-0.04%
2019/06/25	0	0.00	53	42.65	42.60	-53	19,924	-0.27%
2019/06/24	0	0.00	113	42.33	42.55	-113	20,254	-0.56%	大賣/鉅額交易
2019/06/21	1	42.35	0	0.00	42.30	1	20,370	0.00%
2019/06/20	1	42.35	3	42.57	42.55	-2	20,422	-0.01%
2019/06/19	59	42.44	11	42.31	42.55	48	20,644	0.23%
2019/06/18	0	0.00	61	41.82	42.20	-61	20,557	-0.30%
2019/06/17	10	41.61	5	41.74	41.65	5	20,707	0.02%
2019/06/14	9	41.41	3	41.42	41.30	6	21,035	0.03%
2019/06/13	6	41.49	0	0.00	41.65	6	21,109	0.03%
2019/06/12	2	41.85	6	41.86	41.90	-4	21,261	-0.02%
2019/06/11	31.8	41.67	39	41.78	42.10	-7.2	21,226	-0.03%
2019/06/10	7	41.33	4.9	41.36	41.35	2.1	20,962	0.01%
2019/06/06	8	40.82	0	0.00	40.75	8	20,938	0.04%
2019/06/05	2	41.25	4	41.45	41.10	-2	20,946	-0.01%
2019/06/04	0	0.00	5	41.43	41.45	-5	20,924	-0.02%
2019/06/03	12	40.65	0	0.00	41.05	12	20,926	0.06%
2019/05/31	2	40.83	3	41.00	40.80	-1	20,935	0.00%
2019/05/30	8	40.41	1.1	40.61	40.50	6.9	20,823	0.03%
2019/05/29	1	40.40	0	0.00	40.30	1	21,156	0.00%
2019/05/28	10	40.69	1	40.80	40.35	9	21,292	0.04%
2019/05/27	0	0.00	2	40.65	40.75	-2	20,084	-0.01%
2019/05/24	4	40.70	6.2	40.92	40.60	-2.2	20,117	-0.01%
2019/05/23	6	40.89	25	40.98	41.00	-19	20,017	-0.09%
2019/05/22	2	41.03	3	41.05	41.15	-1	20,047	0.00%
2019/05/21	22	40.96	4	41.18	41.50	18	20,045	0.09%
2019/05/20	4	40.23	652.4	40.25	40.20	-648.4	19,732	-3.29%	大賣/鉅額交易
2019/05/17	24	40.05	10	40.00	40.00	14	19,779	0.07%
2019/05/16	33	40.44	44	40.22	40.00	-11	19,523	-0.06%
2019/05/15	9	41.12	41.8	40.99	40.95	-32.8	19,277	-0.17%
2019/05/14	180.2	40.43	30	40.51	40.45	150.2	19,168	0.78%	大買/鉅額交易
2019/05/13	52	42.35	70	42.05	41.95	-18	18,279	-0.10%
2019/05/10	23	43.48	1	43.60	43.20	22	17,969	0.12%
2019/05/09	45	43.65	7	43.56	43.50	38	18,064	0.21%
2019/05/08	11	44.03	1	44.05	44.05	10	17,820	0.06%
2019/05/07	9	44.47	0	0.00	44.35	9	17,976	0.05%
2019/05/06	19	44.44	3	44.48	44.50	16	18,096	0.09%
2019/05/03	12	45.51	13	45.41	45.45	-1	17,979	-0.01%
2019/05/02	3	45.10	144.8	45.15	45.65	-141.8	17,838	-0.79%	大賣/鉅額交易
2019/04/30	1	44.55	0	0.00	44.70	1	17,602	0.01%
2019/04/29	5	44.60	2	44.60	44.60	3	17,665	0.02%
2019/04/26	25	44.41	0	0.00	44.50	25	17,852	0.14%
2019/04/25	5	44.48	31	44.50	44.35	-26	18,088	-0.14%
2019/04/24	42.5	44.41	5	44.40	44.30	37.5	18,414	0.20%
2019/04/23	8	44.33	10.1	44.35	44.35	-2.1	18,909	-0.01%
2019/04/22	6	44.45	3	44.40	44.35	3	19,135	0.02%
2019/04/19	0	0.00	10	44.30	44.35	-10	19,298	-0.05%
2019/04/18	11.1	44.06	3	44.12	44.20	8.1	19,368	0.04%
2019/04/17	50	44.20	6.2	44.10	44.10	43.8	19,526	0.22%
2019/04/16	3	44.03	11	44.10	44.10	-8	19,348	-0.04%
2019/04/15	7	44.16	0	0.00	44.15	7	19,302	0.04%
2019/04/12	10	44.14	0	0.00	44.10	10	19,307	0.05%
2019/04/11	21	44.25	4	44.20	44.15	17	19,349	0.09%
2019/04/10	3	44.20	13	44.26	44.20	-10	19,157	-0.05%
2019/04/09	35	44.34	12	44.26	44.30	23	18,921	0.12%
2019/04/08	37	44.36	2	44.30	44.30	35	18,599	0.19%
2019/04/02	1	44.90	4.5	45.02	44.80	-3.5	18,020	-0.02%
2019/04/01	51	44.70	3	44.57	44.50	48	18,047	0.27%
2019/03/29	23	44.35	1	44.70	44.95	22	17,832	0.12%
2019/03/28	135.5	44.08	41	44.10	44.00	94.5	17,709	0.53%	大買/
2019/03/27	32	44.63	53	44.59	44.50	-21	17,366	-0.12%
2019/03/26	54	45.15	0	0.00	45.25	54	17,108	0.32%
2019/03/25	15	45.42	3	45.43	45.40	12	17,067	0.07%
2019/03/22	268	46.28	5	46.19	46.20	263	16,893	1.56%	大買/鉅額交易
2019/03/21	157	46.74	9	46.67	46.75	148	16,784	0.88%	大買/鉅額交易
2019/03/20	114	46.85	4	46.90	46.95	110	16,780	0.66%	大買/鉅額交易
2019/03/19	155	46.65	114	46.50	46.65	41	16,896	0.24%	大買/大賣/
2019/03/18	4	45.74	2	45.80	45.80	2	16,574	0.01%
2019/03/15	1	45.30	1	45.20	45.45	0	16,518	0.00%
2019/03/14	8	45.19	1	45.15	45.10	7	16,273	0.04%
2019/03/13	3	45.07	3	45.05	45.15	0	16,385	0.00%
2019/03/12	5	44.97	2	44.93	45.00	3	16,479	0.02%
2019/03/11	4	44.44	0	0.00	44.40	4	16,510	0.02%
2019/03/08	14	44.54	0	0.00	44.45	14	16,503	0.08%
2019/03/07	124	44.58	0	0.00	44.65	124	16,730	0.74%	大買/鉅額交易
2019/03/06	151	44.93	0	0.00	44.95	151	16,792	0.90%	大買/鉅額交易
2019/03/05	3	44.70	0	0.00	44.60	3	17,051	0.02%
2019/03/04	11	44.50	3	44.50	44.90	8	17,057	0.05%
2019/02/27	5	45.25	2	45.30	45.30	3	16,897	0.02%
2019/02/26	6	45.52	0	0.00	45.50	6	16,689	0.04%
2019/02/25	15	45.45	0	0.00	45.55	15	16,530	0.09%
2019/02/22	2	45.15	19	45.27	45.40	-17	16,537	-0.10%
2019/02/21	50	45.16	20	45.10	45.40	30	16,449	0.18%
2019/02/20	1	44.86	9	44.91	45.15	-8	16,347	-0.05%
2019/02/19	10	44.65	0	0.00	44.60	10	16,200	0.06%
2019/02/18	22	44.52	2	44.40	44.40	20	16,200	0.12%
2019/02/15	24	44.45	2	44.50	44.20	22	15,981	0.14%
2019/02/14	11	44.51	11	44.65	44.55	0	15,903	0.00%
2019/02/13	17	44.07	4	44.00	44.30	13	15,657	0.08%
2019/02/12	16	44.00	5	43.95	43.90	11	15,578	0.07%
2019/02/11	1	43.70	0	0.00	43.55	1	15,524	0.01%
2019/01/30	7	43.64	15	43.70	43.60	-8	15,374	-0.05%
2019/01/29	6	43.79	11	43.85	43.90	-5	15,060	-0.03%
2019/01/28	9	43.56	50	43.55	43.80	-41	14,887	-0.28%
2019/01/25	5	43.57	3	43.60	43.50	2	14,644	0.01%
2019/01/24	8	43.55	0	0.00	43.55	8	14,477	0.06%
2019/01/23	12.2	43.92	1	43.80	43.75	11.2	14,456	0.08%
2019/01/22	1	44.25	11	43.97	44.20	-10	14,399	-0.07%
2019/01/21	18	43.89	0	0.00	43.80	18	14,376	0.13%
2019/01/18	50	43.47	11	43.86	43.50	39	14,615	0.27%
2019/01/17	4	43.93	0	0.00	43.80	4	14,497	0.03%
2019/01/16	48	43.52	1	43.45	43.60	47	14,322	0.33%
2019/01/15	11	44.01	0	0.00	43.75	11	14,030	0.08%
2019/01/14	22	44.60	12	44.82	44.40	10	13,493	0.07%
2019/01/11	8.1	45.87	3.3	45.83	45.55	4.8	13,412	0.04%
2019/01/10	0	0.00	10	45.90	45.85	-10	13,374	-0.07%
2019/01/09	11	45.81	6	45.98	45.95	5	13,385	0.04%
2019/01/08	0	0.00	4	45.15	45.15	-4	13,203	-0.03%
2019/01/07	0	0.00	2	45.45	45.20	-2	13,425	-0.01%
2019/01/04	8	44.73	1	44.55	44.55	7	13,467	0.05%
2019/01/03	9	45.27	52	45.46	45.15	-43	13,852	-0.31%
2019/01/02	8	46.45	0	0.00	45.90	8	13,837	0.06%
2018/12/28	5	46.60	36	46.75	47.00	-31	13,810	-0.22%
2018/12/27	9	46.54	13	46.55	46.70	-4	14,054	-0.03%
2018/12/26	21	46.08	5.4	46.15	46.00	15.6	14,215	0.11%
2018/12/25	9.6	46.03	103	45.95	46.00	-93.4	14,341	-0.65%	大賣/
2018/12/24	22	46.35	0	0.00	46.50	22	14,365	0.15%
2018/12/22	9	46.89	0	0.00	46.85	9	14,281	0.06%
2018/12/21	3	46.92	1	46.90	46.95	2	14,474	0.01%
2018/12/20	4	47.14	1	47.00	47.00	3	14,426	0.02%
2018/12/19	107	46.95	0	0.00	47.25	107	14,318	0.75%	大買/鉅額交易
2018/12/18	9	47.28	0	0.00	47.20	9	14,270	0.06%
2018/12/17	2	47.60	0	0.00	47.70	2	14,372	0.01%
2018/12/14	6	47.58	6.2	47.61	47.55	-0.2	14,530	0.00%
2018/12/13	33	48.04	12	47.97	48.25	21	14,376	0.15%
2018/12/12	23	47.37	1	47.45	47.50	22	14,310	0.15%
2018/12/11	14	47.56	1	47.55	47.60	13	13,953	0.09%
2018/12/10	11	47.57	0	0.00	47.60	11	13,959	0.08%
2018/12/07	2	48.10	2	48.23	48.15	0	13,964	0.00%
2018/12/06	4	48.04	1	48.40	48.25	3	14,017	0.02%
2018/12/05	9	48.31	0	0.00	48.40	9	14,099	0.06%
2018/12/04	32	48.64	1	48.65	48.95	31	14,067	0.22%
2018/12/03	36	49.15	0	0.00	49.10	36	13,952	0.26%
2018/11/30	15	48.75	0	0.00	48.55	15	13,946	0.11%
2018/11/29	47	49.00	0	0.00	48.55	47	13,686	0.34%
2018/11/28	30	48.73	8	49.04	48.80	22	13,485	0.16%
2018/11/27	31	49.40	162	49.15	49.05	-131	13,178	-0.99%	大賣/鉅額交易
2018/11/26	179	49.76	133	50.23	49.55	46	13,145	0.35%	大買/大賣/
2018/11/23	23	49.96	2	49.95	49.95	21	12,886	0.16%
2018/11/21	144	50.13	1	50.10	50.20	143	12,886	1.11%	大買/鉅額交易
2018/11/20	21	50.21	1	50.80	50.20	20	12,820	0.16%
2018/11/19	0	0.00	5	51.00	51.00	-5	12,871	-0.04%
2018/11/16	0.8	50.60	0	0.00	50.70	0.8	12,855	0.01%
2018/11/15	16	50.56	5	50.74	50.80	11	12,870	0.09%
2018/11/14	0	0.00	4	50.45	50.40	-4	12,904	-0.03%
2018/11/13	3	50.13	0	0.00	50.20	3	13,066	0.02%
2018/11/12	0	0.00	4	50.73	50.80	-4	13,061	-0.03%
2018/11/09	2	50.60	2	50.90	51.00	0	13,173	0.00%
2018/11/08	4	50.53	8	50.75	50.90	-4	13,006	-0.03%
2018/11/07	0	0.00	52	50.01	50.10	-52	12,859	-0.40%
2018/11/06	3	49.55	0	0.00	49.40	3	12,829	0.02%
2018/11/05	1	48.90	10	49.05	49.60	-9	12,791	-0.07%
2018/11/02	4	48.84	6	49.01	49.50	-2	12,818	-0.02%
2018/11/01	0	0.00	10	48.70	48.75	-10	12,752	-0.08%
2018/10/31	5	48.40	7	48.64	49.00	-2	12,645	-0.02%
2018/10/30	53	48.20	14	48.11	48.35	39	12,477	0.31%
2018/10/29	16	47.63	1	47.20	47.50	15	12,456	0.12%
2018/10/26	27	47.70	3	47.40	47.40	24	12,309	0.19%
2018/10/25	11	48.63	5	48.63	48.70	6	11,924	0.05%
2018/10/24	16	49.05	18	49.57	49.75	-2	11,850	-0.02%
2018/10/23	14	49.58	2	49.60	49.30	12	11,784	0.10%
2018/10/22	0	0.00	1	50.10	50.30	-1	11,644	-0.01%
2018/10/19	3	49.40	2	49.75	50.30	1	11,770	0.01%
2018/10/18	1	49.95	1.4	50.00	50.00	-0.4	11,657	0.00%
2018/10/17	2	50.30	1	49.95	50.00	1	11,627	0.01%
2018/10/16	3	50.05	0	0.00	50.40	3	11,549	0.03%
2018/10/15	7	49.95	2	50.05	50.00	5	11,464	0.04%
2018/10/12	13	49.74	13	49.67	50.60	0	11,252	0.00%
2018/10/11	23	50.77	4	50.40	50.10	19	11,086	0.17%
2018/10/09	17	51.77	123	52.26	52.40	-106	10,544	-1.01%	大賣/鉅額交易
2018/10/08	1	51.80	17	51.98	51.90	-16	10,391	-0.15%
2018/10/05	26	51.28	1	51.40	51.20	25	10,408	0.24%
2018/10/04	100	51.71	3	51.87	51.70	97	10,304	0.94%
2018/10/03	4	52.15	0	0.00	52.20	4	10,291	0.04%
2018/10/02	8	52.40	0	0.00	52.30	8	10,269	0.08%
2018/10/01	1	52.80	2	52.90	52.90	-1	10,328	-0.01%
2018/09/28	2	52.80	14	52.61	52.50	-12	10,506	-0.11%
2018/09/27	1	52.40	5	52.80	52.80	-4	10,592	-0.04%
2018/09/26	1	52.40	2	52.80	53.00	-1	10,649	-0.01%
2018/09/25	1	52.90	1	53.00	52.80	0	10,913	0.00%
2018/09/21	1	51.90	16	52.60	52.90	-15	10,960	-0.14%
2018/09/20	3	51.73	15	52.17	52.20	-12	10,889	-0.11%
2018/09/19	11	51.22	6	51.40	51.40	5	10,842	0.05%
2018/09/18	2	50.90	1	51.00	50.90	1	11,020	0.01%
2018/09/14	10	50.95	1	51.20	51.20	9	11,480	0.08%
2018/09/13	15	50.75	0	0.00	50.50	15	11,666	0.13%
2018/09/12	2	50.55	0	0.00	50.50	2	11,881	0.02%
2018/09/11	100	50.41	0	0.00	50.50	100	12,101	0.83%
2018/09/10	4	50.93	1	50.90	50.90	3	12,298	0.02%
2018/09/07	23	51.19	2.7	51.08	51.20	20.3	12,596	0.16%
2018/09/06	6	51.52	2	51.70	51.50	4	12,810	0.03%
2018/09/05	3	51.90	3.6	51.88	51.80	-0.6	12,909	0.00%
2018/09/03	8	52.01	1	52.00	52.00	7	13,115	0.05%
2018/08/30	5	52.34	0	0.00	52.20	5	13,321	0.04%
2018/08/29	22	52.44	0	0.00	52.60	22	13,436	0.16%
2018/08/28	1	52.60	0	0.00	52.70	1	13,479	0.01%
2018/08/27	0	0.00	2	52.80	52.80	-2	13,544	-0.01%
2018/08/24	1	52.70	13	52.64	52.80	-12	13,597	-0.09%
2018/08/23	0	0.00	4	52.28	52.50	-4	13,990	-0.03%
2018/08/22	8	51.70	0	0.00	52.10	8	14,303	0.06%
2018/08/21	1	51.70	3	51.67	51.90	-2	14,272	-0.01%
2018/08/20	22	51.49	0	0.00	51.30	22	14,242	0.15%
2018/08/16	19	51.37	2	51.50	51.50	17	14,206	0.12%
2018/08/15	5	51.88	0	0.00	51.90	5	14,205	0.04%
2018/08/14	1	52.00	1	52.00	52.20	0	14,272	0.00%
2018/08/13	4	52.25	3	52.23	52.00	1	14,288	0.01%
2018/08/10	5	52.98	0	0.00	53.00	5	14,353	0.03%
2018/08/09	6	52.80	1	53.10	52.70	5	14,473	0.03%
2018/08/08	0	0.00	203	53.00	53.00	-203	14,644	-1.39%	大賣/鉅額交易
2018/08/07	0	0.00	0.1	52.50	52.50	-0.1	14,831	0.00%
2018/08/06	0	0.00	7	52.80	53.00	-7	14,992	-0.05%
2018/08/03	0	0.00	1	52.80	52.80	-1	15,364	-0.01%
2018/08/02	0.6	52.10	1	52.10	52.00	-0.4	15,476	0.00%
2018/08/01	7	52.56	0	0.00	52.50	7	15,569	0.04%
2018/07/31	6	52.53	28	52.54	52.70	-22	15,740	-0.14%
2018/07/30	31	52.10	0	0.00	52.20	31	15,752	0.20%
2018/07/27	3	52.10	7	52.19	52.40	-4	15,788	-0.03%
2018/07/26	1	51.60	0.1	52.10	52.10	0.9	15,861	0.01%
2018/07/25	21	52.09	2	52.10	52.10	19	15,854	0.12%
2018/07/24	22	52.01	0	0.00	52.10	22	15,828	0.14%
2018/07/23	3	52.40	10	52.50	52.30	-7	15,984	-0.04%
2018/07/19	1	52.20	0	0.00	52.40	1	16,458	0.01%
2018/07/18	0	0.00	1	52.60	52.70	-1	16,494	-0.01%
2018/07/17	1	52.00	10	52.10	52.20	-9	16,502	-0.05%
2018/07/16	0	0.00	3	52.07	52.00	-3	16,561	-0.02%
2018/07/13	11	51.93	2	52.20	52.20	9	16,748	0.05%
2018/07/12	2	51.00	0	0.00	52.10	2	16,800	0.01%
2018/07/11	6	51.00	2	51.20	51.20	4	16,811	0.02%
2018/07/10	2	51.60	20	51.60	51.80	-18	16,672	-0.11%
2018/07/09	1	51.50	6	51.53	51.70	-5	16,654	-0.03%
2018/07/06	9	50.79	53	50.99	51.00	-44	16,592	-0.27%
2018/07/05	7	51.19	0	0.00	51.40	7	16,507	0.04%
2018/07/04	59	51.68	0	0.00	51.90	59	16,616	0.36%
2018/07/03	76	52.48	3	52.10	52.10	73	16,535	0.44%
2018/07/02	70	53.21	50	53.20	53.20	20	16,295	0.12%
2018/06/29	150	53.83	177.4	53.55	53.80	-27.4	16,159	-0.17%	大買/大賣/
2018/06/28	60	52.75	0	0.00	53.00	60	15,945	0.38%
2018/06/27	72	52.92	6.3	52.94	52.80	65.7	15,878	0.41%
2018/06/26	30	53.16	32.9	53.38	53.00	-2.9	15,760	-0.02%
2018/06/25	11	55.76	287	55.71	55.60	-276	15,534	-1.78%	大賣/鉅額交易
2018/06/22	9.3	55.99	110	56.09	56.00	-100.7	15,240	-0.66%	大賣/
2018/06/21	3.3	55.89	4	55.98	55.90	-0.7	15,020	0.00%
2018/06/20	1	55.30	31	55.66	55.50	-30	14,998	-0.20%
2018/06/19	3	54.37	7	55.11	55.00	-4	14,863	-0.03%
2018/06/15	10	54.51	1	55.30	55.30	9	14,466	0.06%
2018/06/14	3	54.60	38	55.34	54.50	-35	14,169	-0.25%
2018/06/13	1	55.10	31	55.81	55.50	-30	13,920	-0.22%
2018/06/12	38	55.62	3	55.70	55.10	35	14,001	0.25%
2018/06/11	0	0.00	20	55.40	55.40	-20	13,851	-0.14%
2018/06/08	5	54.76	96	55.10	55.00	-91	13,857	-0.66%
2018/06/07	0	0.00	10	55.12	55.00	-10	13,947	-0.07%
2018/06/06	0	0.00	12.8	54.62	54.90	-12.8	14,092	-0.09%
2018/06/05	0	0.00	8	54.26	54.30	-8	14,065	-0.06%
2018/06/04	0	0.00	1	53.90	54.00	-1	14,053	-0.01%
2018/06/01	1	53.20	22	53.32	53.50	-21	14,024	-0.15%
2018/05/31	3	53.63	3	53.50	53.60	0	13,998	0.00%
2018/05/30	224	53.17	46	52.99	52.90	178	13,666	1.30%	大買/鉅額交易
2018/05/29	0	0.00	6	54.20	54.10	-6	13,502	-0.04%
2018/05/28	3	53.90	0	0.00	54.10	3	13,620	0.02%
2018/05/25	30	54.00	2	53.90	53.90	28	13,719	0.20%
2018/05/24	1	54.20	8	54.20	54.20	-7	13,715	-0.05%
2018/05/23	17	54.18	1	54.00	54.00	16	13,761	0.12%
2018/05/22	42	54.79	1	54.80	54.70	41	13,826	0.30%
2018/05/21	10.7	54.98	6	54.82	55.00	4.7	14,054	0.03%
2018/05/18	90	54.41	0	0.00	54.40	90	14,155	0.64%
2018/05/17	4	54.80	2	55.10	54.90	2	14,267	0.01%
2018/05/16	3	54.63	29	54.93	54.90	-26	14,261	-0.18%
2018/05/15	3	54.20	32.1	54.41	54.00	-29.1	14,402	-0.20%
2018/05/14	20	54.95	58	54.85	55.00	-38	14,737	-0.26%
2018/05/11	112	54.16	89	54.29	54.60	23	14,736	0.16%	大買/
2018/05/10	1	53.30	0.2	53.30	53.30	0.8	14,429	0.01%
2018/05/09	10	53.50	3	53.73	53.60	7	14,315	0.05%
2018/05/08	10	52.90	2	53.50	53.50	8	14,373	0.06%
2018/05/07	1	53.40	0	0.00	53.00	1	14,283	0.01%
2018/05/04	50	52.90	0	0.00	52.80	50	14,309	0.35%
2018/05/03	11	52.93	0	0.00	52.90	11	14,504	0.08%
2018/05/02	3	53.40	0	0.00	53.50	3	14,600	0.02%
2018/04/30	1	53.60	9	53.79	53.50	-8	14,691	-0.05%
2018/04/27	2	53.20	44	53.43	53.50	-42	14,774	-0.28%
2018/04/26	1	52.30	0	0.00	52.80	1	14,749	0.01%
2018/04/25	5	51.98	2	52.05	52.20	3	14,567	0.02%
2018/04/24	0	0.00	2	52.75	52.50	-2	14,412	-0.01%
2018/04/20	1	52.40	10	52.80	52.50	-9	14,625	-0.06%
2018/04/19	0	0.00	16	52.72	52.90	-16	14,867	-0.11%
2018/04/18	10	51.60	1	52.00	52.00	9	14,751	0.06%
2018/04/17	21	51.82	1	52.10	51.60	20	14,773	0.14%
2018/04/16	0	0.00	1	52.60	52.50	-1	15,033	-0.01%
2018/04/13	6	52.85	0	0.00	52.80	6	15,106	0.04%
2018/04/12	151	53.10	1	53.20	53.30	150	15,314	0.98%	大買/鉅額交易
2018/04/11	0	0.00	11.2	53.41	53.30	-11.2	15,513	-0.07%
2018/04/10	3	53.17	30.4	53.22	53.00	-27.4	15,594	-0.18%
2018/04/09	0	0.00	31	52.31	53.00	-31	15,704	-0.20%
2018/04/03	6	51.95	0	0.00	52.00	6	15,783	0.04%
2018/04/02	0	0.00	1	52.50	52.50	-1	15,886	-0.01%
2018/03/31	0	0.00	1	52.50	52.50	-1	15,982	-0.01%
2018/03/30	9	51.93	1	52.30	51.90	8	16,053	0.05%
2018/03/29	8	52.10	1	52.20	51.80	7	16,036	0.04%
2018/03/28	5	52.54	0	0.00	52.50	5	15,956	0.03%
2018/03/27	0	0.00	9	53.20	53.30	-9	16,044	-0.06%
2018/03/26	2	52.20	4	52.58	52.80	-2	16,064	-0.01%
2018/03/23	12	52.49	8	52.60	52.20	4	16,204	0.02%
2018/03/22	37	53.42	34	53.87	53.40	3	16,228	0.02%
2018/03/21	2	53.35	4	53.40	53.40	-2	16,072	-0.01%
2018/03/20	15	53.28	1	53.40	53.20	14	16,284	0.09%
2018/03/19	31	53.40	0	0.00	53.60	31	16,471	0.19%
2018/03/16	3	53.17	1	53.40	53.40	2	16,593	0.01%
2018/03/15	3	53.50	0	0.00	53.40	3	16,519	0.02%
2018/03/14	3	53.83	0	0.00	53.90	3	16,604	0.02%
2018/03/13	42	54.20	1	53.90	53.90	41	16,660	0.25%
2018/03/12	1	52.70	31	54.36	54.50	-30	16,673	-0.18%
2018/03/09	2	52.30	1	52.30	52.00	1	16,714	0.01%
2018/03/08	4	52.45	1	52.60	52.40	3	17,459	0.02%
2018/03/06	1	53.00	0	0.00	52.80	1	18,836	0.01%
2018/03/05	8	52.94	1	52.70	52.60	7	19,210	0.04%
2018/03/02	18	53.13	0	0.00	53.30	18	19,274	0.09%
2018/03/01	23	54.08	5	54.14	53.90	18	19,367	0.09%
2018/02/27	4	54.58	0	0.00	54.50	4	19,397	0.02%
2018/02/26	2	54.70	4	54.73	54.30	-2	19,415	-0.01%
2018/02/23	2	54.75	5	54.54	54.70	-3	19,762	-0.02%
2018/02/22	7	53.81	6	54.07	54.20	1	20,668	0.00%
2018/02/21	10	54.01	19	54.08	54.00	-9	21,958	-0.04%
2018/02/12	27	53.39	9	53.78	53.00	18	22,058	0.08%
2018/02/09	9	52.58	6	52.82	52.80	3	21,999	0.01%
2018/02/08	1	53.30	52	53.32	53.30	-51	21,798	-0.23%
2018/02/07	3	52.33	39	52.73	52.70	-36	21,929	-0.16%
2018/02/06	98	51.67	4.5	50.74	50.80	93.5	21,788	0.43%
2018/02/05	41.4	53.71	43	53.87	54.10	-1.6	21,376	-0.01%
2018/02/02	6	54.60	9	54.59	54.70	-3	21,222	-0.01%
2018/02/01	6	55.00	4	55.10	54.80	2	21,287	0.01%
2018/01/31	3	54.17	2	54.50	54.60	1	21,223	0.00%
2018/01/30	1	54.80	0	0.00	54.40	1	21,082	0.00%
2018/01/29	15	54.70	2	55.10	55.20	13	21,006	0.06%
2018/01/26	91	54.82	3	54.70	54.70	88	20,866	0.42%
2018/01/25	0	0.00	1	55.70	55.60	-1	20,658	0.00%
2018/01/24	13.3	55.29	19	55.42	55.70	-5.7	20,570	-0.03%
2018/01/23	6	55.70	57	56.02	56.00	-51	20,526	-0.25%
2018/01/22	4	55.53	15	55.60	55.60	-11	20,628	-0.05%
2018/01/19	0	0.00	2	56.10	56.00	-2	20,908	-0.01%
2018/01/18	16	55.99	2.1	56.07	55.90	13.9	20,836	0.07%
2018/01/17	2	56.15	10	56.00	56.30	-8	20,787	-0.04%
2018/01/16	1	56.30	68	56.68	56.60	-67	20,659	-0.32%
2018/01/15	1	56.40	16	56.42	56.50	-15	20,518	-0.07%
2018/01/12	0	0.00	30	55.68	55.60	-30	20,278	-0.15%
2018/01/11	5	55.18	21	55.21	55.40	-16	20,202	-0.08%
2018/01/10	82	55.89	13	55.98	55.60	69	20,285	0.34%
2018/01/09	11	55.49	4	55.63	55.80	7	20,010	0.03%
2018/01/08	46	55.28	56	55.49	55.70	-10	20,036	-0.05%
2018/01/05	0	0.00	50	55.59	55.70	-50	19,793	-0.25%
2018/01/04	14	54.85	39	55.11	55.40	-25	19,585	-0.13%
2018/01/03	7	55.27	45.3	55.04	55.20	-38.3	19,635	-0.19%
2018/01/02	20	54.20	22	54.15	54.20	-2	19,235	-0.01%