國泰金 (2882)-元大-復北券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
55.1
漲跌
▼0.4
漲幅
-0.72%
成交量
56,175張
產業
上市金融類股
2546人加入追蹤

立即追蹤
本地時間:13:35(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-復北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-復北券商分點個股進出
元大-復北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	458.2	55.16	26.8	55.24	55.10	431.5	26,962	1.60%	大買/鉅額交易
2024/05/10	21.2	54.93	130.6	55.22	55.50	-109.4	26,191	-0.42%	大賣/鉅額交易
2024/05/09	1	51.50	26.5	51.93	51.70	-25.5	24,534	-0.10%
2024/05/08	230	50.79	1.5	50.84	50.90	228.5	24,131	0.95%	大買/鉅額交易
2024/05/07	404	50.78	0	0.00	50.90	404	24,147	1.67%	大買/鉅額交易
2024/05/06	200	50.78	9	50.84	50.90	191	24,031	0.79%	大買/鉅額交易
2024/05/03	352	50.20	1.7	50.46	50.20	350.3	23,755	1.47%	大買/鉅額交易
2024/05/02	504.5	50.10	10	50.32	50.30	494.5	23,703	2.09%	大買/鉅額交易
2024/04/30	3.2	50.79	7.1	50.89	50.50	-3.9	23,517	-0.02%
2024/04/29	1.3	50.30	47.5	50.39	50.80	-46.3	23,098	-0.20%
2024/04/26	0	0.00	6	49.11	48.90	-6	22,340	-0.03%
2024/04/25	655.1	48.52	0	0.00	48.55	655.1	22,428	2.92%	大買/鉅額交易
2024/04/24	57	49.13	7	49.19	49.25	50	22,385	0.22%
2024/04/23	11	48.58	1	48.80	48.75	10	22,603	0.04%
2024/04/22	0	0.00	10	48.26	48.40	-10	22,828	-0.04%
2024/04/19	30	47.70	104	47.52	47.45	-74	22,753	-0.33%	大賣/
2024/04/18	4.1	47.58	23	48.39	48.45	-18.9	22,431	-0.08%
2024/04/17	15	47.91	0	0.00	47.90	15	22,340	0.07%
2024/04/16	74.7	48.02	20	47.85	47.85	54.7	22,176	0.25%
2024/04/15	4.2	48.76	43	48.43	48.95	-38.8	21,808	-0.18%
2024/04/12	49.1	49.23	0	0.00	49.05	49.1	21,657	0.23%
2024/04/11	472.2	49.69	6.3	50.07	49.70	465.9	21,353	2.18%	大買/鉅額交易
2024/04/10	8.1	48.99	1	49.50	48.75	7.1	20,845	0.03%
2024/04/09	0.1	48.35	21	49.26	49.45	-20.9	20,642	-0.10%
2024/04/08	4	48.05	1	48.30	48.35	3	20,144	0.01%
2024/04/03	13.3	48.22	5	48.35	48.05	8.3	20,142	0.04%
2024/04/02	0.4	48.95	3	48.70	48.95	-2.6	20,059	-0.01%
2024/04/01	44	49.00	28.1	49.00	48.95	15.9	20,092	0.08%
2024/03/29	1	48.40	3	48.40	48.65	-2	19,929	-0.01%
2024/03/28	12	48.13	0	0.00	48.25	12	19,806	0.06%
2024/03/27	26.2	48.14	0	0.00	48.20	26.2	19,792	0.13%
2024/03/26	0	0.00	49	48.07	48.35	-49	19,800	-0.25%
2024/03/25	44.2	48.39	0	0.00	48.10	44.2	19,822	0.22%
2024/03/22	591	48.42	25.3	48.61	48.55	565.8	19,755	2.86%	大買/鉅額交易
2024/03/21	63	48.45	52.1	48.32	48.55	10.9	19,329	0.06%
2024/03/20	1	47.75	4	47.67	47.50	-3	19,083	-0.02%
2024/03/19	31	47.69	12	47.40	47.75	19	19,384	0.10%
2024/03/18	23.6	47.56	11	47.85	47.55	12.6	19,301	0.07%
2024/03/15	31.5	47.80	10	47.96	47.65	21.5	19,158	0.11%
2024/03/14	126.2	47.98	247.5	48.06	48.30	-121.3	18,269	-0.66%	大買/大賣/鉅額交易
2024/03/13	0	0.00	61.7	46.66	46.80	-61.7	17,370	-0.36%
2024/03/12	1.1	46.28	26.7	46.29	46.50	-25.6	17,141	-0.15%
2024/03/11	603	46.06	72.1	46.05	46.05	531	16,726	3.17%	大買/鉅額交易
2024/03/08	19	45.16	242	45.22	45.30	-223	16,215	-1.38%	大賣/鉅額交易
2024/03/07	2.1	44.90	2.4	44.88	44.85	-0.3	15,741	0.00%
2024/03/06	35.4	44.69	2.1	44.60	44.55	33.3	15,652	0.21%
2024/03/05	1.1	44.75	0	0.00	44.65	1.1	15,917	0.01%
2024/03/04	14.2	44.70	0	0.00	44.65	14.2	15,905	0.09%
2024/03/01	5.3	44.70	0	0.00	44.65	5.3	15,930	0.03%
2024/02/29	5.2	44.41	34.6	44.61	45.05	-29.4	15,994	-0.18%
2024/02/27	10.1	44.28	2	44.55	44.30	8.1	15,657	0.05%
2024/02/26	29.6	44.36	7.4	44.39	44.30	22.2	15,576	0.14%
2024/02/23	17.6	44.70	21	44.75	44.45	-3.4	15,466	-0.02%
2024/02/22	1.1	44.75	0	0.00	44.90	1.1	15,679	0.01%
2024/02/21	5.1	44.84	3	44.80	44.75	2.1	15,691	0.01%
2024/02/20	37.1	44.96	5.1	45.01	45.10	32	15,713	0.20%
2024/02/19	53	45.03	7.2	44.91	45.00	45.8	15,792	0.29%
2024/02/16	4	44.40	3	44.50	44.55	1	15,816	0.01%
2024/02/15	3.3	44.14	5	44.10	44.05	-1.7	15,933	-0.01%
2024/02/05	254.2	43.88	5	43.95	43.90	249.2	15,847	1.57%	大買/鉅額交易
2024/02/02	7.6	44.14	0	0.00	44.10	7.6	15,646	0.05%
2024/02/01	1.1	44.34	3	44.32	44.45	-1.9	15,568	-0.01%
2024/01/31	3.1	43.94	0	0.00	44.15	3.1	15,471	0.02%
2024/01/30	8.5	44.08	2	44.05	43.90	6.5	15,388	0.04%
2024/01/29	1.1	44.40	0.1	44.40	44.40	1	15,324	0.01%
2024/01/26	1.1	44.50	9.5	44.49	44.50	-8.4	15,340	-0.05%
2024/01/25	8.1	44.27	10.4	44.25	44.35	-2.2	15,366	-0.01%
2024/01/24	8.1	44.17	0	0.00	44.20	8.1	15,325	0.05%
2024/01/23	11.1	43.98	0	0.00	44.20	11.1	15,272	0.07%
2024/01/22	6.1	43.88	22	43.90	43.85	-15.9	15,315	-0.10%
2024/01/19	11	43.33	0	0.00	43.80	11	15,261	0.07%
2024/01/18	212.1	43.28	0	0.00	43.30	212.1	15,132	1.40%	大買/鉅額交易
2024/01/17	20.7	43.52	0.2	43.50	43.30	20.5	14,958	0.14%
2024/01/16	350.2	43.94	2	43.95	44.00	348.2	14,499	2.40%	大買/鉅額交易
2024/01/15	5	44.57	1	44.62	44.45	4	14,262	0.03%
2024/01/12	15.6	44.59	0	0.00	44.50	15.6	14,417	0.11%
2024/01/11	10.3	44.64	0.2	44.75	44.60	10.1	14,442	0.07%
2024/01/10	7	44.73	0	0.00	44.70	7	14,537	0.05%
2024/01/09	46.1	44.89	0	0.00	44.75	46.1	14,551	0.32%
2024/01/08	80.6	45.35	6	45.23	45.10	74.6	14,471	0.52%
2024/01/05	4.1	44.83	0.9	44.90	44.85	3.2	14,492	0.02%
2024/01/04	324	44.82	0	0.00	44.70	324	14,633	2.21%	大買/鉅額交易
2024/01/03	38.2	44.86	0	0.00	44.95	38.2	14,958	0.26%
2024/01/02	1.5	45.34	0	0.00	45.50	1.5	14,818	0.01%
2023/12/29	31	45.60	2	45.60	45.75	29	14,897	0.19%
2023/12/28	2	45.65	38	45.42	45.80	-36	15,058	-0.24%
2023/12/27	1	45.40	2.2	45.42	45.45	-1.2	15,076	-0.01%
2023/12/26	5	45.05	5.1	45.15	45.20	-0.1	15,031	0.00%
2023/12/25	40	44.93	2.4	44.93	44.85	37.6	15,071	0.25%
2023/12/22	29	44.64	0	0.00	44.65	29	15,129	0.19%
2023/12/21	10.1	44.70	0	0.00	44.70	10.1	15,143	0.07%
2023/12/20	17.1	44.88	2	44.85	44.85	15.1	15,167	0.10%
2023/12/19	30.1	44.90	4	44.90	44.90	26.1	15,132	0.17%
2023/12/18	110	45.45	3	45.50	45.50	107	15,242	0.70%	大買/鉅額交易
2023/12/15	3	45.78	3.6	45.77	45.85	-0.6	15,385	0.00%
2023/12/14	11.5	45.78	76	45.65	45.90	-64.5	15,090	-0.43%
2023/12/13	6.3	44.67	0	0.00	44.70	6.3	14,626	0.04%
2023/12/12	24.2	44.70	0	0.00	44.75	24.2	14,668	0.16%
2023/12/11	11.2	44.81	0	0.00	44.85	11.2	14,610	0.08%
2023/12/08	48.3	44.88	3	44.85	44.85	45.3	14,513	0.31%
2023/12/07	232.4	44.95	0.3	45.15	45.00	232.1	14,380	1.61%	大買/鉅額交易
2023/12/06	6	45.50	0.2	45.50	45.45	5.8	14,160	0.04%
2023/12/05	42.2	45.52	0	0.00	45.55	42.2	14,051	0.30%
2023/12/04	5	46.12	0.1	46.20	46.25	5	13,799	0.04%
2023/12/01	19.2	46.00	0	0.00	46.05	19.2	13,838	0.14%
2023/11/30	0	0.00	48.9	45.87	46.50	-48.9	13,738	-0.36%
2023/11/29	1	45.90	0	0.00	45.75	1	13,300	0.01%
2023/11/28	2	45.85	8.1	45.86	46.00	-6.1	13,420	-0.05%
2023/11/27	4.3	45.91	0.1	46.30	45.75	4.3	13,497	0.03%
2023/11/24	0.1	46.20	0.7	46.20	46.30	-0.7	13,412	-0.01%
2023/11/22	9	46.12	17	46.11	46.30	-8	13,527	-0.06%
2023/11/21	20.8	46.14	38.1	46.18	46.15	-17.3	13,506	-0.13%
2023/11/20	5	45.65	2	45.60	45.70	3	13,372	0.02%
2023/11/17	5.1	45.65	3	45.73	45.80	2.1	13,436	0.02%
2023/11/16	1.1	45.50	2	45.80	45.65	-0.9	13,339	-0.01%
2023/11/15	1	45.60	8	45.75	45.75	-7	13,178	-0.05%
2023/11/14	1	45.40	1	45.60	45.45	0	12,979	0.00%
2023/11/13	10.9	45.41	8	45.38	45.25	2.9	12,936	0.02%
2023/11/10	0	0.00	1	44.95	44.95	-1	12,999	-0.01%
2023/11/07	0	45.10	2.7	45.11	45.20	-2.7	13,574	-0.02%
2023/11/06	1	45.35	85	45.40	45.35	-84	13,650	-0.62%
2023/11/03	0.2	45.30	4	45.29	45.35	-3.8	13,730	-0.03%
2023/11/02	0	0.00	3	44.82	44.85	-3	13,962	-0.02%
2023/10/31	0.2	43.98	0	0.00	43.90	0.2	14,171	0.00%
2023/10/30	8.4	43.80	0.7	44.00	43.95	7.6	14,634	0.05%
2023/10/26	8.2	43.83	0	0.00	43.85	8.2	15,462	0.05%
2023/10/25	1	44.25	0	0.00	44.15	1	15,491	0.01%
2023/10/24	5	43.97	0.3	44.20	44.15	4.7	15,975	0.03%
2023/10/23	13.1	44.20	1	44.10	44.10	12.1	16,353	0.07%
2023/10/20	35	44.34	1	44.70	44.70	34	16,283	0.21%
2023/10/19	0.1	45.16	0	0.00	45.10	0.1	16,017	0.00%
2023/10/18	0	0.00	9	45.37	45.60	-9	15,992	-0.06%
2023/10/17	0.3	45.40	9	45.31	45.25	-8.7	15,862	-0.06%
2023/10/16	1	45.35	0	0.00	45.50	1	16,036	0.01%
2023/10/13	3	45.48	0	0.00	45.30	3	16,348	0.02%
2023/10/12	11.2	45.98	2	45.98	46.15	9.2	16,565	0.06%
2023/10/11	0	0.00	20.5	45.43	45.95	-20.5	16,466	-0.12%
2023/10/06	2.2	44.43	2	44.53	44.55	0.2	16,194	0.00%
2023/10/04	12.4	43.69	2	43.58	43.55	10.4	16,486	0.06%
2023/10/03	15.3	44.08	2	44.05	44.00	13.3	16,314	0.08%
2023/10/02	400	44.53	2	44.58	44.50	398	16,316	2.44%	大買/鉅額交易
2023/09/28	126.1	44.65	2	44.83	44.55	124.1	16,601	0.75%	大買/鉅額交易
2023/09/27	284.1	44.39	1	44.55	44.60	283.1	16,568	1.71%	大買/鉅額交易
2023/09/26	18.3	44.49	1	44.45	44.45	17.3	16,547	0.10%
2023/09/25	307.2	44.69	4	44.74	44.85	303.2	16,456	1.84%	大買/鉅額交易
2023/09/22	409.3	44.84	0.2	44.90	44.70	409.1	16,512	2.48%	大買/鉅額交易
2023/09/21	68.1	44.94	7.2	44.80	44.90	60.9	16,526	0.37%
2023/09/20	20.1	45.77	0	0.00	45.70	20.1	16,348	0.12%
2023/09/19	5	46.35	0	0.00	46.35	5	16,310	0.03%
2023/09/15	20.6	46.67	0	0.00	46.65	20.6	16,421	0.13%
2023/09/14	7.1	46.81	60	46.90	46.90	-52.9	16,289	-0.32%
2023/09/13	1.1	46.51	0	0.00	46.75	1.1	16,345	0.01%
2023/09/12	1.2	46.32	2	46.45	46.65	-0.8	16,622	0.00%
2023/09/11	2	46.35	2	46.45	46.55	0	16,620	0.00%
2023/09/07	4.1	45.67	5	45.65	45.70	-0.9	17,001	-0.01%
2023/09/06	20.9	45.82	7.1	45.81	45.80	13.8	17,246	0.08%
2023/09/05	1.1	46.40	0	0.00	46.45	1.1	17,354	0.01%
2023/09/04	0.5	46.39	7	46.37	46.65	-6.6	17,791	-0.04%
2023/09/01	2.2	46.57	19	46.55	46.60	-16.8	18,058	-0.09%
2023/08/31	41	45.83	0	0.00	45.60	41	17,967	0.23%
2023/08/30	0	45.90	52	46.05	46.10	-52	18,138	-0.29%
2023/08/29	0.2	45.75	2	45.93	46.05	-1.9	18,240	-0.01%
2023/08/28	1	45.20	6	45.10	45.40	-5	18,361	-0.03%
2023/08/25	4	44.38	2	44.60	44.50	2	19,481	0.01%
2023/08/24	18.2	44.36	0	0.00	44.65	18.2	19,716	0.09%
2023/08/23	3	44.70	0	0.00	44.70	3	20,015	0.02%
2023/08/22	4	44.88	1	45.45	45.00	3	20,119	0.01%
2023/08/21	3.1	45.27	2	45.33	45.40	1.1	20,286	0.01%
2023/08/18	2.1	45.10	1	45.15	45.20	1.1	20,446	0.01%
2023/08/17	2.3	44.71	0	0.00	45.30	2.3	20,594	0.01%
2023/08/16	5	44.82	0	0.00	45.10	5	20,645	0.02%
2023/08/15	2	45.50	2	45.35	45.40	0	21,046	0.00%
2023/08/14	24.1	45.23	32.3	45.40	45.40	-8.3	21,344	-0.04%
2023/08/11	11.1	46.57	3	47.05	46.45	8.1	21,395	0.04%
2023/08/10	1.1	46.50	7	46.66	46.60	-6	21,437	-0.03%
2023/08/09	30.4	46.54	0	0.00	46.45	30.4	21,514	0.14%
2023/08/08	0.3	46.95	36.1	46.91	47.05	-35.8	21,727	-0.16%
2023/08/07	0	0.00	1	46.50	46.45	-1	21,777	0.00%
2023/08/04	15	46.58	0.3	46.30	46.30	14.7	21,795	0.07%
2023/08/02	28.9	46.30	0.4	46.50	46.20	28.5	21,721	0.13%
2023/08/01	6	46.50	51.6	46.81	47.25	-45.6	21,359	-0.21%
2023/07/31	9.1	46.08	17	46.22	45.75	-7.9	20,808	-0.04%
2023/07/28	4	45.65	0.1	45.75	45.75	3.9	20,486	0.02%
2023/07/27	20.4	45.88	12.1	45.94	46.00	8.3	20,452	0.04%
2023/07/26	3	45.20	62.6	45.31	45.35	-59.6	20,136	-0.30%
2023/07/25	5.6	44.54	0	0.00	44.55	5.6	19,903	0.03%
2023/07/24	15	44.05	12	44.21	44.20	3	19,925	0.02%
2023/07/21	0	0.00	2	44.60	44.40	-2	20,007	-0.01%
2023/07/20	0	0.00	5	44.68	44.75	-5	20,025	-0.02%
2023/07/19	51.4	44.37	50	44.67	44.50	1.4	19,914	0.01%
2023/07/18	2	45.20	91	45.10	45.05	-89	19,807	-0.45%
2023/07/17	48.4	44.46	14	44.91	45.00	34.4	19,538	0.18%
2023/07/14	0	0.00	2	44.08	44.10	-2	19,244	-0.01%
2023/07/13	1.1	43.94	46	44.08	43.60	-44.9	19,219	-0.23%
2023/07/12	46	43.63	10	43.92	44.00	36	19,104	0.19%
2023/07/11	2.2	43.55	1	43.75	43.60	1.2	19,068	0.01%
2023/07/10	2.1	42.54	0	0.00	42.65	2.1	19,014	0.01%
2023/07/07	10	42.17	2	42.18	42.25	8	18,995	0.04%
2023/07/06	23.3	42.69	1	42.55	42.50	22.3	18,948	0.12%
2023/07/05	4	43.31	2	43.40	43.20	2	18,679	0.01%
2023/07/04	3	43.08	2	43.15	43.05	1	18,804	0.01%
2023/07/03	1.2	43.24	6.2	43.25	43.30	-5	18,884	-0.03%
2023/06/30	3.1	43.28	1	43.40	43.15	2.1	19,065	0.01%
2023/06/29	4.3	43.60	0	0.00	43.40	4.3	19,023	0.02%
2023/06/28	8.8	43.61	4	43.58	43.65	4.8	18,959	0.03%
2023/06/27	207.2	44.02	2.2	44.19	44.15	205	18,865	1.09%	大買/鉅額交易
2023/06/26	308	44.06	0.7	44.14	44.05	307.3	18,810	1.63%	大買/鉅額交易
2023/06/21	0	0.00	0.1	44.40	44.40	-0.1	18,796	0.00%
2023/06/20	2	44.05	2.3	44.23	44.35	-0.3	18,939	0.00%
2023/06/19	7.2	43.73	6.2	43.86	43.90	1	19,245	0.01%
2023/06/16	20	44.06	97.7	44.20	43.90	-77.7	19,296	-0.40%
2023/06/15	6.3	44.23	3.5	44.41	44.35	2.8	19,510	0.01%
2023/06/14	4	44.44	3	44.65	44.60	1	19,815	0.01%
2023/06/13	10	44.11	5	44.10	44.10	5	20,165	0.02%
2023/06/12	3.8	44.20	5.1	44.65	44.05	-1.3	20,040	-0.01%
2023/06/09	4.1	44.45	11.1	44.56	44.60	-7	20,220	-0.03%
2023/06/08	64.5	44.68	0	0.00	44.60	64.5	20,265	0.32%
2023/06/07	10.2	45.13	5	45.15	45.40	5.2	20,307	0.03%
2023/06/06	3.2	45.20	1.2	45.37	45.25	2.1	20,210	0.01%
2023/06/05	18.8	45.15	19.2	45.40	45.25	-0.4	20,213	0.00%
2023/06/02	1.2	44.16	4	44.23	44.45	-2.8	19,891	-0.01%
2023/06/01	0	0.00	8.2	44.04	44.00	-8.2	19,911	-0.04%
2023/05/31	1	44.30	2.8	44.72	44.30	-1.8	19,733	-0.01%
2023/05/30	15	44.87	44.2	44.62	44.50	-29.2	18,585	-0.16%
2023/05/29	2	45.50	17	45.18	44.75	-15	18,760	-0.08%
2023/05/26	1	44.15	0	0.00	43.90	1	18,509	0.01%
2023/05/25	8.2	44.09	3	44.22	44.05	5.2	18,466	0.03%
2023/05/24	2	44.35	5.3	44.51	44.80	-3.3	18,428	-0.02%
2023/05/23	6	45.07	5	45.06	44.80	1	18,451	0.01%
2023/05/22	2	45.13	6	45.33	45.15	-4	18,615	-0.02%
2023/05/19	0.2	45.00	137.2	45.00	45.15	-137	18,867	-0.73%	大賣/鉅額交易
2023/05/18	9.8	44.05	177.6	44.33	44.40	-167.8	18,393	-0.91%	大賣/鉅額交易
2023/05/17	2.2	43.91	12.2	43.85	43.95	-10	18,294	-0.05%
2023/05/16	0	0.00	8.2	43.65	43.60	-8.2	18,227	-0.04%
2023/05/15	0.2	43.20	10.1	43.30	43.35	-9.9	18,107	-0.05%
2023/05/12	31.2	42.81	3	42.92	42.65	28.2	18,034	0.16%
2023/05/11	1.3	43.36	17	43.54	43.70	-15.7	17,729	-0.09%
2023/05/10	16.3	42.85	0	0.00	43.05	16.3	17,471	0.09%
2023/05/09	0.1	43.10	20.3	43.23	43.50	-20.2	17,476	-0.12%
2023/05/08	2	42.73	2	42.95	43.05	0	17,565	0.00%
2023/05/05	2	42.45	1.2	42.53	42.65	0.8	17,742	0.00%
2023/05/04	1.2	42.19	0	0.00	42.50	1.2	18,392	0.01%
2023/05/03	16	42.19	192	42.25	42.40	-176	18,694	-0.94%	大賣/鉅額交易
2023/05/02	93	42.00	240	42.08	42.50	-147	19,081	-0.77%	大賣/鉅額交易
2023/04/28	3.4	42.57	4.6	42.53	42.45	-1.2	19,559	-0.01%
2023/04/27	2.4	42.12	7.2	42.21	42.25	-4.8	19,728	-0.02%
2023/04/26	20.8	42.16	9	42.35	42.35	11.8	19,928	0.06%
2023/04/25	0.6	42.80	11	42.60	42.60	-10.4	20,081	-0.05%
2023/04/24	2	42.55	0.7	42.61	42.65	1.3	20,163	0.01%
2023/04/21	7.5	42.63	0.1	42.70	42.70	7.4	20,326	0.04%
2023/04/20	2	42.85	0	0.00	42.95	2	20,474	0.01%
2023/04/19	35	42.77	0	0.00	42.75	35	21,138	0.17%
2023/04/18	4	43.05	0	0.00	43.10	4	21,287	0.02%
2023/04/17	4.1	43.05	0.1	43.20	43.20	3.9	21,528	0.02%
2023/04/14	7.2	42.67	11	43.04	43.15	-3.8	21,676	-0.02%
2023/04/13	3.5	42.56	0	0.00	42.60	3.5	21,991	0.02%
2023/04/12	2	42.90	0	0.00	42.95	2	23,366	0.01%
2023/04/11	3	42.50	1	42.55	42.65	2	23,436	0.01%
2023/04/10	2.1	42.50	1	42.55	42.55	1.1	23,472	0.00%
2023/04/07	3.1	42.20	3.2	42.34	42.25	-0.2	23,431	0.00%
2023/04/06	4.3	41.83	1	41.95	42.00	3.3	23,302	0.01%
2023/03/31	5.1	41.68	45	41.80	41.80	-39.9	23,594	-0.17%
2023/03/30	4.1	41.54	0	0.00	41.60	4.1	23,594	0.02%
2023/03/29	4	41.63	10	41.85	41.85	-6	23,677	-0.03%
2023/03/28	3	41.55	0	0.00	41.55	3	23,992	0.01%
2023/03/27	6	41.26	3.3	41.29	41.35	2.7	24,166	0.01%
2023/03/24	6	41.34	0	0.00	41.30	6	24,527	0.02%
2023/03/23	5	41.55	11.1	41.50	41.55	-6.1	24,585	-0.02%
2023/03/22	11.3	41.33	8	41.18	41.35	3.3	24,551	0.01%
2023/03/21	15.1	40.76	11	40.80	40.75	4.1	24,426	0.02%
2023/03/20	43.6	40.22	1.1	40.22	40.20	42.5	24,598	0.17%
2023/03/17	14	41.15	2	41.05	41.00	12	24,387	0.05%
2023/03/16	53.6	40.64	1	41.45	40.50	52.6	24,373	0.22%
2023/03/15	24.2	41.82	18.2	41.72	41.50	5.9	24,276	0.02%
2023/03/14	30.4	41.69	10	41.66	41.55	20.4	24,661	0.08%
2023/03/13	21.5	42.23	5	42.07	42.30	16.5	24,935	0.07%
2023/03/10	33.6	42.81	10	42.90	42.70	23.6	25,078	0.09%
2023/03/09	6	43.64	2	43.65	43.65	4	25,129	0.02%
2023/03/08	7	43.42	6	43.50	43.75	1	25,940	0.00%
2023/03/07	0	0.00	2	43.78	43.75	-2	26,525	-0.01%
2023/03/06	7.1	43.55	6.5	43.43	43.60	0.6	26,702	0.00%
2023/03/03	9.6	42.98	11	43.00	42.90	-1.4	26,792	-0.01%
2023/03/02	7	43.05	6	43.03	43.00	1	26,977	0.00%
2023/03/01	37.7	42.90	11	42.78	42.75	26.7	27,137	0.10%
2023/02/24	8.9	43.42	3.2	43.48	43.45	5.7	26,962	0.02%
2023/02/23	13.2	43.31	5.5	43.38	43.30	7.7	26,909	0.03%
2023/02/22	12.6	43.29	0	0.00	43.35	12.6	26,842	0.05%
2023/02/21	16.2	43.83	9	43.90	43.85	7.2	26,799	0.03%
2023/02/20	17.6	44.35	11.2	44.38	44.45	6.4	26,879	0.02%
2023/02/17	0.3	43.81	19	43.79	44.00	-18.7	26,840	-0.07%
2023/02/16	5.2	43.06	9	43.02	43.05	-3.9	26,950	-0.01%
2023/02/15	18.1	43.10	12	43.03	42.95	6.1	27,722	0.02%
2023/02/14	2.3	43.51	14.2	43.46	43.60	-11.8	27,665	-0.04%
2023/02/13	6	42.42	10	42.45	42.90	-4	27,674	-0.01%
2023/02/10	7.7	42.59	4	42.63	42.65	3.7	27,777	0.01%
2023/02/09	5	42.62	0.1	42.80	42.60	4.9	27,815	0.02%
2023/02/08	5.5	42.82	0	0.00	42.85	5.5	27,871	0.02%
2023/02/07	4	42.97	0	0.00	42.80	4	27,990	0.01%
2023/02/06	8	42.70	3	42.87	42.65	5	28,020	0.02%
2023/02/03	9.6	43.51	0.3	43.45	43.30	9.3	27,859	0.03%
2023/02/02	9	43.94	14.3	43.79	44.05	-5.3	27,739	-0.02%
2023/02/01	3.3	42.96	7.1	42.82	43.00	-3.8	27,346	-0.01%
2023/01/31	3.5	42.57	1	42.65	42.55	2.5	27,273	0.01%
2023/01/30	5.8	42.53	5.4	42.55	42.70	0.3	27,171	0.00%
2023/01/17	21	41.94	12	41.88	42.00	9	26,752	0.03%
2023/01/16	17	41.90	1.1	41.80	41.75	16	26,590	0.06%
2023/01/13	2	41.88	0	0.00	41.80	2	27,003	0.01%
2023/01/12	3	41.75	5.9	41.70	41.70	-2.9	27,100	-0.01%
2023/01/11	24	41.50	31.3	41.56	41.40	-7.3	27,226	-0.03%
2023/01/10	12	41.61	13.4	41.64	41.70	-1.4	27,398	-0.01%
2023/01/09	9.1	41.33	26	41.81	42.00	-16.9	27,590	-0.06%
2023/01/06	1.1	40.75	6	40.43	40.75	-5	27,378	-0.02%
2023/01/05	2.1	40.16	5	40.22	40.25	-2.9	28,347	-0.01%
2023/01/04	6	39.98	1	40.05	39.95	5	28,290	0.02%
2023/01/03	54.7	39.99	42.2	39.95	39.95	12.5	28,532	0.04%
2022/12/30	62.3	39.96	77.8	39.96	40.00	-15.5	28,201	-0.05%
2022/12/29	11	40.26	10	40.26	40.10	1	26,812	0.00%
2022/12/28	15	40.78	1	40.90	40.65	14	27,146	0.05%
2022/12/27	1	41.25	14	41.15	41.15	-13	27,356	-0.05%
2022/12/26	3	41.03	2.2	41.04	41.00	0.8	27,657	0.00%
2022/12/23	7.7	41.04	25.4	41.05	41.15	-17.6	28,154	-0.06%
2022/12/22	1.5	40.25	24.5	40.16	40.40	-23	28,137	-0.08%
2022/12/21	9	39.98	8	40.00	40.00	1	28,540	0.00%
2022/12/20	5.2	40.02	7.4	40.06	40.15	-2.2	28,645	-0.01%
2022/12/19	4.1	40.22	5	40.35	40.15	-1	28,562	0.00%
2022/12/16	11.3	40.23	14.5	40.24	40.20	-3.2	28,483	-0.01%
2022/12/15	13	40.51	10	40.60	40.60	3	28,536	0.01%
2022/12/14	6.1	40.92	1	41.15	40.90	5.1	28,476	0.02%
2022/12/13	7	40.90	0	0.00	40.95	7	28,389	0.02%
2022/12/12	14	40.53	204.1	40.27	41.00	-190.1	28,282	-0.67%	大賣/鉅額交易
2022/12/09	5.1	41.02	17.7	41.07	41.10	-12.6	28,268	-0.04%
2022/12/08	14	40.95	12	40.90	40.75	2	28,141	0.01%
2022/12/07	11.2	41.48	308	41.85	41.40	-296.8	28,225	-1.05%	大賣/鉅額交易
2022/12/06	24.1	41.88	4.4	41.60	41.40	19.7	28,216	0.07%
2022/12/05	50	42.89	7	42.84	42.85	43	27,965	0.15%
2022/12/02	69	44.12	52.1	43.95	44.00	16.9	27,585	0.06%
2022/12/01	20	44.05	6	44.04	44.15	14	27,673	0.05%
2022/11/30	26.3	43.56	4	43.59	43.55	22.3	27,240	0.08%
2022/11/29	16.1	42.64	20	43.03	43.45	-3.9	26,436	-0.01%
2022/11/28	4	42.11	3	42.13	42.00	1	26,038	0.00%
2022/11/25	5.1	42.63	2	42.68	42.55	3.1	26,098	0.01%
2022/11/24	1	42.70	21	42.73	42.55	-20	26,129	-0.08%
2022/11/23	3.2	42.43	10	42.64	42.75	-6.9	26,779	-0.03%
2022/11/22	5	41.55	61	42.07	42.20	-56	26,833	-0.21%
2022/11/21	9.1	42.01	7	42.07	42.10	2.1	26,610	0.01%
2022/11/18	4.1	41.82	8	41.89	41.90	-3.9	26,485	-0.01%
2022/11/17	14	41.28	6	41.26	41.55	8	26,412	0.03%
2022/11/16	5	42.06	1	41.85	41.70	4	26,379	0.02%
2022/11/15	4.1	42.28	4	41.98	42.40	0.1	26,222	0.00%
2022/11/14	5	41.93	8	41.84	41.75	-3	25,892	-0.01%
2022/11/11	70.2	41.50	41	41.45	41.90	29.2	25,414	0.11%
2022/11/10	1.2	39.94	1.1	39.79	39.65	0.1	24,727	0.00%
2022/11/09	9.1	39.96	2.8	40.10	40.15	6.3	24,595	0.03%
2022/11/08	9.1	39.66	10	39.68	39.70	-0.9	24,398	0.00%
2022/11/07	1	39.45	27	39.22	39.55	-26	24,294	-0.11%
2022/11/04	4	38.69	4	38.89	38.95	0	24,403	0.00%
2022/11/03	12	38.71	18	38.53	38.85	-6	24,406	-0.02%
2022/11/02	2	38.35	1	38.35	38.50	1	24,309	0.00%
2022/11/01	3	37.97	0	0.00	38.10	3	24,291	0.01%
2022/10/31	7	37.96	0	0.00	37.80	7	24,394	0.03%
2022/10/28	5	38.08	20.5	38.25	38.25	-15.5	24,292	-0.06%
2022/10/27	4.4	38.76	18	38.72	38.50	-13.6	24,119	-0.06%
2022/10/26	11	38.35	8.2	38.45	38.50	2.8	24,305	0.01%
2022/10/25	44	37.29	175	37.49	37.50	-131	24,108	-0.54%	大賣/鉅額交易
2022/10/24	3	37.05	14	37.07	37.00	-11	24,068	-0.05%
2022/10/21	55	36.69	19.7	36.64	36.55	35.3	24,012	0.15%
2022/10/20	10	37.40	6	37.63	37.85	4	23,418	0.02%
2022/10/19	22.2	38.09	2	38.18	38.30	20.2	23,093	0.09%
2022/10/18	5	37.94	17	38.13	38.15	-12	22,896	-0.05%
2022/10/17	14.1	37.00	23	37.45	37.65	-8.9	22,912	-0.04%
2022/10/14	23.4	37.94	3	38.07	37.65	20.4	22,757	0.09%
2022/10/13	92.7	38.02	9.6	37.58	37.45	83.2	22,489	0.37%
2022/10/12	14.1	39.68	1	39.55	39.55	13.1	21,438	0.06%
2022/10/11	7.3	39.63	5	39.74	39.60	2.3	21,428	0.01%
2022/10/07	2.1	40.55	5	40.51	40.50	-3	21,263	-0.01%
2022/10/06	3.2	40.77	2	40.78	40.80	1.2	21,251	0.01%
2022/10/05	26.1	40.67	19	40.87	40.75	7.1	21,353	0.03%
2022/10/04	9.1	39.03	1.1	38.90	39.55	8	21,088	0.04%
2022/10/03	46.1	39.13	4	39.00	39.00	42.1	20,804	0.20%
2022/09/30	32.7	39.48	5	39.92	39.95	27.7	20,796	0.13%
2022/09/29	10.1	39.92	1	40.20	40.15	9.1	20,805	0.04%
2022/09/28	46.3	40.11	0	0.00	39.80	46.3	20,810	0.22%
2022/09/27	5	41.07	0	0.00	40.95	5	20,639	0.02%
2022/09/26	12.1	41.33	13	41.36	41.50	-0.9	21,366	0.00%
2022/09/23	5.1	41.95	12.4	42.03	42.10	-7.3	21,834	-0.03%
2022/09/22	16.1	41.57	5	41.62	41.65	11.1	22,219	0.05%
2022/09/21	5.1	42.62	0	0.00	42.55	5.1	22,120	0.02%
2022/09/20	1.1	43.05	0	0.00	43.05	1.1	22,130	0.00%
2022/09/19	6	42.73	12	42.83	42.75	-6	22,164	-0.03%
2022/09/16	9	42.78	1	43.00	42.80	8	22,159	0.04%
2022/09/15	1	42.70	0	0.00	43.10	1	22,064	0.00%
2022/09/14	13.3	42.77	1	42.90	42.85	12.3	22,111	0.06%
2022/09/13	23	43.84	12	44.05	43.65	11	22,175	0.05%
2022/09/12	7.3	43.76	5.1	43.86	44.05	2.2	22,134	0.01%
2022/09/08	208	43.10	7	43.16	43.15	201	22,224	0.90%	大買/鉅額交易
2022/09/07	30.1	43.59	1	43.85	43.15	29.1	22,064	0.13%
2022/09/06	2	44.15	14	44.37	44.25	-12	21,669	-0.06%
2022/09/05	2	44.03	1.3	44.07	44.05	0.7	21,726	0.00%
2022/09/02	35	44.11	0	0.00	44.05	35	21,799	0.16%
2022/09/01	13.1	44.25	8	44.50	44.55	5.1	21,565	0.02%
2022/08/31	6.1	44.51	13	44.58	44.55	-7	21,355	-0.03%
2022/08/30	74.2	44.56	12	44.43	44.45	62.2	21,176	0.29%
2022/08/29	12.2	45.54	1	45.60	45.60	11.2	20,453	0.05%
2022/08/26	6	46.81	0	0.00	46.75	6	20,276	0.03%
2022/08/25	4.1	46.35	0	0.00	46.55	4.1	20,411	0.02%
2022/08/24	3	46.30	0	0.00	46.35	3	20,674	0.01%
2022/08/23	1	46.35	0.1	46.55	46.35	0.9	21,202	0.00%
2022/08/22	0.2	47.10	0	0.00	46.85	0.2	21,431	0.00%
2022/08/19	5.8	47.26	18	47.36	47.50	-12.2	21,698	-0.06%
2022/08/18	1	47.05	10	47.10	47.25	-9	22,138	-0.04%
2022/08/17	2	47.18	7	47.20	47.45	-5	22,675	-0.02%
2022/08/16	5	47.17	0	0.00	47.10	5	22,832	0.02%
2022/08/15	7	47.34	1	47.35	47.30	6	22,986	0.03%
2022/08/12	5	47.24	2.7	47.22	47.25	2.3	23,091	0.01%
2022/08/11	4	46.93	2.3	47.20	47.20	1.7	23,318	0.01%
2022/08/10	13.1	46.15	5	46.31	46.40	8.1	23,541	0.03%
2022/08/09	19.3	46.09	1	46.45	46.10	18.3	23,832	0.08%
2022/08/08	6.1	45.70	3	46.12	46.15	3.1	24,081	0.01%
2022/08/05	1.2	45.43	2	45.68	45.75	-0.8	24,454	0.00%
2022/08/04	903	44.87	0	0.00	44.85	903	24,900	3.63%	大買/鉅額交易
2022/08/03	3	44.70	2	44.75	44.95	1	25,328	0.00%
2022/08/02	21	44.77	2	44.70	44.85	19	25,763	0.07%
2022/08/01	19.2	45.35	0	0.00	45.45	19.2	25,797	0.07%
2022/07/29	6.1	45.64	0	0.00	45.50	6.1	25,923	0.02%
2022/07/28	1.1	45.56	4	45.58	45.80	-2.9	26,137	-0.01%
2022/07/27	1	45.20	0	0.00	45.25	1	26,025	0.00%
2022/07/26	5	45.52	5	45.52	45.60	0	25,939	0.00%
2022/07/25	2	45.40	2	45.26	45.55	0	25,920	0.00%
2022/07/22	8.4	44.98	2	44.78	45.00	6.4	26,096	0.02%
2022/07/21	13.1	44.37	10	44.81	45.05	3.1	25,997	0.01%
2022/07/20	1	45.05	2	45.60	44.90	-1	25,840	0.00%
2022/07/19	6	44.94	3	44.97	44.95	3	25,852	0.01%
2022/07/18	2.1	45.09	1	45.10	45.20	1.1	25,908	0.00%
2022/07/15	19.2	44.30	0	0.00	44.15	19.2	25,818	0.07%
2022/07/14	14	45.03	0	0.00	45.00	14	25,713	0.05%
2022/07/13	4.4	45.57	53	45.40	45.50	-48.6	25,681	-0.19%
2022/07/12	13	44.09	16	43.93	43.80	-3	25,547	-0.01%
2022/07/11	1	44.90	3	45.02	45.05	-2	25,405	-0.01%
2022/07/08	11	44.95	0	0.00	44.80	11	25,391	0.04%
2022/07/07	92.1	44.84	14	44.64	45.05	78.1	25,204	0.31%
2022/07/06	30.1	45.08	7	44.92	44.95	23.1	24,767	0.09%
2022/07/05	2	46.35	15	46.64	46.75	-13	24,464	-0.05%
2022/07/04	25.2	45.31	7.1	45.57	45.50	18	24,130	0.07%
2022/07/01	67	50.22	55	50.15	49.70	12	23,435	0.05%
2022/06/30	28.1	51.45	63	51.12	50.90	-34.9	22,938	-0.15%
2022/06/29	4	52.58	32	52.71	52.80	-28	22,573	-0.12%
2022/06/28	1	53.30	30	53.70	53.80	-29	22,282	-0.13%
2022/06/27	18	53.62	31	53.74	53.50	-13	22,246	-0.06%
2022/06/24	0	0.00	29	53.43	53.40	-29	22,146	-0.13%
2022/06/23	2	52.70	3	52.87	53.00	-1	22,070	0.00%
2022/06/22	25.1	53.57	2	53.70	53.00	23.1	21,859	0.11%
2022/06/21	12.1	53.41	37	54.05	54.20	-24.9	21,818	-0.11%
2022/06/17	13	53.11	37	53.17	53.00	-24	21,328	-0.11%
2022/06/16	2	54.40	13	53.99	53.70	-11	21,114	-0.05%
2022/06/15	1.1	53.70	0	0.00	53.60	1.1	21,307	0.00%
2022/06/14	10.1	53.36	6.3	53.73	53.40	3.8	21,655	0.02%
2022/06/13	10	53.55	4	53.33	53.80	6	21,737	0.03%
2022/06/10	0	0.00	19	54.78	54.80	-19	21,637	-0.09%
2022/06/09	2	54.65	41	54.81	54.80	-39	21,695	-0.18%
2022/06/08	1.1	54.81	6	54.80	54.80	-5	21,644	-0.02%
2022/06/07	1.1	54.79	1	55.00	54.80	0.1	21,762	0.00%
2022/06/06	3	54.30	12	54.71	54.80	-9	21,784	-0.04%
2022/06/02	18.1	54.33	2	54.45	54.50	16.1	22,417	0.07%
2022/06/01	12.3	54.89	0	55.00	54.70	12.3	22,979	0.05%
2022/05/31	5.2	54.40	60.2	54.58	55.70	-55	22,896	-0.24%
2022/05/30	2.6	53.61	22.7	53.89	54.00	-20.1	22,429	-0.09%
2022/05/27	25.2	52.38	4.1	52.50	52.60	21.1	22,288	0.09%
2022/05/26	63	51.90	9.2	52.16	51.50	53.9	22,215	0.24%
2022/05/25	38.4	51.28	6	51.13	51.40	32.4	22,592	0.14%
2022/05/24	8.1	52.19	0	0.00	52.00	8.1	22,536	0.04%
2022/05/23	12.1	52.16	11	52.37	52.30	1.1	22,330	0.01%
2022/05/20	5.4	53.02	0	0.00	52.90	5.4	22,422	0.02%
2022/05/19	9.2	52.92	0	0.00	52.70	9.2	22,386	0.04%
2022/05/18	7.2	52.90	29.1	53.64	54.10	-21.9	22,267	-0.10%
2022/05/17	8.3	52.81	2,008	52.59	52.60	-1,999.7	22,037	-9.07%	大賣/鉅額交易
2022/05/16	41.3	53.12	0	0.00	53.20	41.3	21,829	0.19%
2022/05/13	70	54.38	5	54.52	54.30	65	21,687	0.30%
2022/05/12	18.2	54.94	7.1	54.77	54.10	11.1	21,631	0.05%
2022/05/11	46.4	56.58	3	56.17	56.20	43.4	21,071	0.21%
2022/05/10	12	57.82	3	58.00	58.00	9	20,754	0.04%
2022/05/09	52.2	59.06	15	58.93	58.70	37.2	20,458	0.18%
2022/05/06	90.1	61.04	54	61.11	61.20	36.1	20,385	0.18%
2022/05/05	12.3	62.38	16	62.50	62.30	-3.8	20,764	-0.02%
2022/05/04	16	62.74	1	63.00	62.90	15	20,627	0.07%
2022/05/03	1	62.30	6.9	62.14	62.30	-5.9	21,465	-0.03%
2022/04/29	1	62.70	3	62.53	62.50	-2	21,850	-0.01%
2022/04/28	12	61.57	0	0.00	62.10	12	22,381	0.05%
2022/04/27	19.1	62.36	4	62.53	62.00	15.1	22,558	0.07%
2022/04/26	2	63.80	1	64.00	64.00	1	22,855	0.00%
2022/04/25	23	63.53	18	63.44	63.80	5	23,163	0.02%
2022/04/22	10.2	63.35	650	63.56	64.20	-639.8	23,431	-2.73%	大賣/鉅額交易
2022/04/21	7	63.36	1.2	63.23	63.90	5.8	24,414	0.02%
2022/04/20	6	63.28	1	63.10	63.90	5	25,839	0.02%
2022/04/19	0	0.00	8.5	63.24	62.70	-8.5	26,378	-0.03%
2022/04/18	10.1	63.00	6.1	63.01	62.80	4	27,777	0.01%
2022/04/15	3	64.13	5.2	64.10	64.00	-2.2	27,751	-0.01%
2022/04/14	6	65.33	16	64.86	64.70	-10	27,884	-0.04%
2022/04/13	1	65.40	6	65.37	65.40	-5	27,974	-0.02%
2022/04/12	1	64.50	4.5	64.76	64.90	-3.5	27,981	-0.01%
2022/04/11	1	65.30	12	64.88	64.80	-11	28,013	-0.04%
2022/04/08	7	64.87	25	64.70	65.00	-18	28,067	-0.06%
2022/04/07	1	65.00	26.3	65.10	64.80	-25.3	28,116	-0.09%
2022/04/06	9	65.11	8.4	65.25	65.50	0.7	28,488	0.00%
2022/04/01	4	64.30	3.3	64.96	65.00	0.7	28,650	0.00%
2022/03/31	1	64.20	7	64.56	64.50	-6	28,580	-0.02%
2022/03/30	1.1	64.38	26	64.40	64.40	-24.9	28,688	-0.09%
2022/03/29	2.2	63.69	6	63.70	63.80	-3.8	28,632	-0.01%
2022/03/28	1.2	63.27	0.1	63.10	63.30	1.1	28,632	0.00%
2022/03/25	3	63.63	3	63.60	63.50	0	28,679	0.00%
2022/03/24	5	63.74	1	64.30	64.30	4	28,745	0.01%
2022/03/23	38	64.76	59	64.77	64.80	-21	28,715	-0.07%
2022/03/22	1	63.40	2.2	63.50	63.60	-1.2	28,460	0.00%
2022/03/21	0	0.00	17.1	63.50	63.60	-17.1	28,562	-0.06%
2022/03/18	0.1	63.20	18.1	63.30	63.30	-18.1	28,550	-0.06%
2022/03/17	7	62.60	19.1	62.98	63.10	-12.1	28,392	-0.04%
2022/03/16	0.2	61.70	158.4	61.83	62.00	-158.2	28,028	-0.56%	大賣/鉅額交易
2022/03/15	3	61.17	86.2	61.05	61.30	-83.2	27,888	-0.30%
2022/03/14	6	61.03	2	61.15	61.20	4	27,942	0.01%
2022/03/11	1.6	60.21	1.7	60.36	60.30	-0.1	28,019	0.00%
2022/03/10	16	60.11	0	0.00	60.30	16	28,069	0.06%
2022/03/09	28	59.09	500	59.04	59.00	-472	27,951	-1.69%	大賣/鉅額交易
2022/03/08	59.1	58.53	38	58.21	58.50	21.1	27,980	0.08%
2022/03/07	31.2	59.17	101.3	59.11	59.40	-70.1	27,493	-0.25%	大賣/
2022/03/04	53.4	61.30	64	61.37	61.20	-10.6	27,369	-0.04%
2022/03/03	30.8	62.02	16.4	62.02	62.10	14.4	27,473	0.05%
2022/03/02	49.6	61.96	10	61.98	62.00	39.5	28,000	0.14%
2022/03/01	23	62.18	32.2	62.41	62.60	-9.2	28,021	-0.03%
2022/02/25	88.1	62.09	11	62.66	62.30	77.1	27,836	0.28%
2022/02/24	16.2	62.97	83	63.01	63.00	-66.8	27,194	-0.25%
2022/02/23	7.1	63.67	2.4	63.79	63.70	4.7	26,972	0.02%
2022/02/22	14	63.59	1	63.50	63.70	13	27,302	0.05%
2022/02/21	3.1	64.11	2	64.50	64.60	1.1	27,870	0.00%
2022/02/18	1.2	64.28	2	64.50	64.60	-0.8	28,908	0.00%
2022/02/17	7.2	64.63	20	64.82	64.70	-12.9	28,921	-0.04%
2022/02/16	15.2	64.61	6.1	64.60	64.80	9.2	29,058	0.03%
2022/02/15	10	64.61	0.1	64.80	64.30	10	29,080	0.03%
2022/02/14	25.2	64.04	3	64.17	64.20	22.2	28,997	0.08%
2022/02/11	8.3	65.30	2	65.55	65.60	6.3	28,556	0.02%
2022/02/10	22	65.42	0	65.60	65.80	22	28,542	0.08%
2022/02/09	4.1	66.07	3	65.93	66.00	1.1	28,438	0.00%
2022/02/08	4.1	66.05	28.3	65.92	66.00	-24.2	28,310	-0.09%
2022/02/07	45	64.57	38.3	65.52	65.70	6.8	28,037	0.02%
2022/01/26	25.5	63.26	35	63.50	63.30	-9.6	27,436	-0.03%
2022/01/25	107.4	62.86	2	63.00	63.00	105.4	27,281	0.39%	大買/鉅額交易
2022/01/24	12.4	64.13	6	64.10	64.30	6.4	26,533	0.02%
2022/01/21	72.2	64.68	46	64.51	64.40	26.2	26,308	0.10%
2022/01/20	24.1	65.37	10.1	65.76	65.80	14.1	25,817	0.05%
2022/01/19	25.1	66.04	8	66.05	66.10	17	25,418	0.07%
2022/01/18	3.2	66.61	10.4	66.80	66.90	-7.2	25,119	-0.03%
2022/01/17	35.1	66.75	7	66.90	66.50	28.1	24,722	0.11%
2022/01/14	122.9	67.66	96.4	66.92	67.70	26.4	24,258	0.11%	大買/
2022/01/13	44.3	66.28	80.9	66.28	67.40	-36.6	23,316	-0.16%
2022/01/12	163.2	64.40	23.4	64.56	64.70	139.8	21,953	0.64%	大買/鉅額交易
2022/01/11	75.8	64.35	1,693	63.86	64.50	-1,617.3	21,511	-7.52%	大賣/鉅額交易
2022/01/10	14.1	61.89	4.1	62.05	62.10	10	20,409	0.05%
2022/01/07	22	62.18	3.4	62.21	62.00	18.6	20,966	0.09%
2022/01/06	5.1	61.76	1	61.80	62.00	4.1	20,926	0.02%
2022/01/05	17.1	61.60	1.2	61.80	61.90	15.9	21,025	0.08%
2022/01/04	0	0.00	4	61.77	62.00	-4	21,301	-0.02%
2022/01/03	17.1	61.96	4	62.53	61.60	13.1	21,247	0.06%
2021/12/30	10.2	62.65	15	62.63	62.50	-4.8	21,312	-0.02%
2021/12/29	30.5	62.98	65.5	62.99	63.00	-35	21,562	-0.16%
2021/12/28	2.3	62.23	21.7	62.11	62.30	-19.4	21,270	-0.09%
2021/12/27	33	61.17	10	61.32	61.30	23	21,022	0.11%
2021/12/24	0.1	60.90	8	61.19	61.10	-8	21,269	-0.04%
2021/12/23	8.2	60.35	1	60.50	60.50	7.2	21,191	0.03%
2021/12/22	2	60.25	0	0.00	60.30	2	21,569	0.01%
2021/12/21	0.1	60.30	0	0.00	60.30	0.1	21,880	0.00%
2021/12/20	29	59.99	0	0.00	59.90	29	22,127	0.13%
2021/12/17	1.2	60.58	17	60.46	60.50	-15.9	22,128	-0.07%
2021/12/16	13.1	60.15	10	60.00	60.30	3.1	22,181	0.01%
2021/12/15	13	59.92	0	0.00	59.80	13	23,144	0.06%
2021/12/14	14	60.24	6	60.13	60.20	8	23,418	0.03%
2021/12/13	11	61.00	5.2	61.10	60.70	5.8	23,489	0.02%
2021/12/10	11	60.43	0.1	60.70	60.50	11	23,478	0.05%
2021/12/09	4.2	60.63	5.5	60.60	60.70	-1.3	23,745	-0.01%
2021/12/08	8.3	60.95	22	61.00	60.70	-13.8	24,282	-0.06%
2021/12/07	3.1	60.23	2.3	60.59	60.70	0.8	24,250	0.00%
2021/12/06	3	59.73	2	60.00	60.00	1	24,185	0.00%
2021/12/03	5	59.96	0	0.00	59.90	5	24,450	0.02%
2021/12/02	1,005	59.44	10	59.30	59.50	995	24,487	4.06%	大買/鉅額交易
2021/12/01	16.1	59.62	16.5	59.70	59.90	-0.5	24,530	0.00%
2021/11/30	14	59.41	7.1	59.40	60.00	6.9	24,737	0.03%
2021/11/29	28.1	59.41	1	59.20	59.30	27.1	24,589	0.11%
2021/11/26	77.3	60.49	6	60.18	60.20	71.3	24,564	0.29%
2021/11/25	11.1	61.23	6	61.35	61.60	5.1	24,616	0.02%
2021/11/24	9.5	61.29	6.3	61.50	61.10	3.2	25,499	0.01%
2021/11/23	30	61.04	47	61.04	60.80	-17	26,165	-0.06%
2021/11/22	1,668.1	61.12	6	61.13	61.10	1,662.1	26,300	6.32%	大買/鉅額交易
2021/11/19	34	62.07	45	62.00	61.80	-11	26,148	-0.04%
2021/11/18	42	62.71	27	62.80	63.00	15	26,009	0.06%
2021/11/17	33	61.68	100.1	61.35	62.20	-67.1	25,582	-0.26%
2021/11/16	8.1	59.60	117	59.79	60.00	-108.9	24,753	-0.44%	大賣/鉅額交易
2021/11/15	5.2	59.68	72.1	59.77	59.70	-66.9	25,028	-0.27%
2021/11/12	36.3	58.98	125.4	58.92	58.90	-89.1	25,037	-0.36%	大賣/
2021/11/11	3.1	58.46	20.1	58.60	58.60	-17	25,109	-0.07%
2021/11/10	2.3	58.51	0	58.70	58.60	2.3	25,537	0.01%
2021/11/09	5.4	58.42	10	58.50	58.50	-4.6	25,888	-0.02%
2021/11/08	19	58.48	3	58.70	58.70	16	26,117	0.06%
2021/11/05	0.3	58.20	5	58.50	58.50	-4.7	26,758	-0.02%
2021/11/04	0	0.00	2	58.20	57.90	-2	26,864	-0.01%
2021/11/03	24	57.41	0	0.00	57.60	24	27,081	0.09%
2021/11/02	4	57.63	2	57.80	57.40	2	27,239	0.01%
2021/11/01	5	57.68	0	0.00	57.60	5	27,260	0.02%
2021/10/29	2.5	58.02	0	0.00	58.10	2.5	27,334	0.01%
2021/10/28	3	58.20	2.2	58.19	58.10	0.8	27,308	0.00%
2021/10/27	7	58.57	0	0.00	58.70	7	27,635	0.03%
2021/10/26	0	0.00	179	59.02	59.10	-179	27,866	-0.64%	大賣/鉅額交易
2021/10/25	0	0.00	69	58.42	58.40	-69	28,078	-0.25%
2021/10/22	3	58.20	4	58.28	58.30	-1	29,110	0.00%
2021/10/21	0	0.00	31	58.85	58.70	-31	29,638	-0.10%
2021/10/20	0	0.00	8	58.36	58.30	-8	30,673	-0.03%
2021/10/19	12	58.94	12	58.87	58.40	0	31,486	0.00%
2021/10/18	4	58.50	23	58.83	58.70	-19	32,501	-0.06%
2021/10/15	1	58.20	62	57.74	58.30	-61	32,787	-0.19%
2021/10/14	1.1	56.79	11	56.42	56.60	-10	33,317	-0.03%
2021/10/13	15.3	56.04	0	0.00	56.20	15.3	33,994	0.05%
2021/10/12	15	56.01	0	0.00	56.40	15	34,767	0.04%
2021/10/08	1	57.10	2	57.00	57.10	-1	35,161	0.00%
2021/10/07	7.7	57.22	105.1	57.21	57.10	-97.4	35,822	-0.27%	大賣/
2021/10/06	35	56.59	3	56.57	57.10	32	36,388	0.09%
2021/10/05	17.3	55.82	15.3	56.12	56.40	2	37,311	0.01%
2021/10/04	8	56.63	35.1	56.50	56.60	-27.1	37,369	-0.07%
2021/10/01	120	56.85	14	57.21	56.90	106	37,567	0.28%	大買/鉅額交易
2021/09/30	23	57.76	13	57.81	57.90	10	37,394	0.03%
2021/09/29	212	57.66	27	57.66	58.00	185	37,382	0.49%	大買/鉅額交易
2021/09/28	4	58.60	1	58.80	59.00	3	37,072	0.01%
2021/09/27	5	58.44	8.5	58.48	58.70	-3.5	36,833	-0.01%
2021/09/24	3	57.80	9.2	57.94	57.80	-6.2	36,647	-0.02%
2021/09/23	29	57.37	4	57.10	57.50	25	36,726	0.07%
2021/09/22	349	56.35	6	56.77	56.80	343	36,863	0.93%	大買/鉅額交易
2021/09/17	26.1	59.37	3	59.67	58.90	23.1	35,916	0.06%
2021/09/16	27	59.79	10	59.69	59.70	17	35,754	0.05%
2021/09/15	27.1	59.42	1	59.60	59.50	26.1	35,725	0.07%
2021/09/14	15	60.13	47.2	60.07	59.80	-32.2	36,050	-0.09%
2021/09/13	10.1	60.15	42.6	60.05	59.90	-32.5	35,934	-0.09%
2021/09/10	7	59.30	25.4	59.20	59.20	-18.4	36,179	-0.05%
2021/09/09	1	58.10	29.1	58.38	58.70	-28.1	36,410	-0.08%
2021/09/08	41.1	58.26	2	58.45	58.50	39.1	36,458	0.11%
2021/09/07	6	59.18	4.1	59.05	59.20	1.9	36,413	0.01%
2021/09/06	6.1	59.04	2	59.40	59.20	4.1	36,440	0.01%
2021/09/03	1.1	59.49	8	59.79	59.60	-7	36,509	-0.02%
2021/09/02	4	58.58	44.2	58.70	58.70	-40.2	36,261	-0.11%
2021/09/01	29.3	59.27	0	0.00	59.20	29.3	36,128	0.08%
2021/08/31	20	59.32	16	59.36	59.60	4	35,983	0.01%
2021/08/30	40.3	59.03	1,047.3	58.36	59.50	-1,007	35,573	-2.83%	大賣/鉅額交易
2021/08/27	9.2	57.15	21.5	57.44	57.70	-12.3	34,791	-0.04%
2021/08/26	25	56.12	0	0.00	56.00	25	34,212	0.07%
2021/08/25	2	55.85	13	55.79	56.00	-11	34,213	-0.03%
2021/08/24	13.1	55.44	24	55.43	55.80	-10.9	34,194	-0.03%
2021/08/23	10.2	55.00	16	54.88	55.10	-5.8	34,292	-0.02%
2021/08/20	152	53.43	66	53.52	53.70	86	34,591	0.25%	大買/
2021/08/19	228	53.84	57.2	54.02	53.80	170.8	35,416	0.48%	大買/鉅額交易
2021/08/18	15.1	54.18	0.1	54.20	54.40	15	35,187	0.04%
2021/08/17	40.4	54.60	11	54.59	54.70	29.3	35,285	0.08%
2021/08/16	41.3	54.05	6	54.85	54.30	35.3	35,474	0.10%
2021/08/13	12.1	55.06	8	55.03	55.00	4.1	36,182	0.01%
2021/08/12	1	56.00	4	56.23	56.00	-3	36,421	-0.01%
2021/08/11	36	55.87	46	55.84	56.00	-10	37,296	-0.03%
2021/08/10	4	55.00	14	55.09	54.90	-10	37,950	-0.03%
2021/08/06	1	55.10	11	55.11	55.10	-10	39,246	-0.03%
2021/08/05	2	55.30	11	55.44	55.20	-9	40,324	-0.02%
2021/08/04	21	55.30	13	55.34	55.20	8	42,419	0.02%
2021/08/03	11	55.11	151	55.03	55.40	-140	44,489	-0.31%	大賣/鉅額交易
2021/08/02	12	54.37	5	55.14	55.80	7	45,914	0.02%
2021/07/30	2	54.40	1	54.10	54.30	1	46,113	0.00%
2021/07/29	39.1	54.26	23	54.03	54.80	16.1	46,829	0.03%
2021/07/28	61	53.72	5	53.46	53.80	56	47,764	0.12%
2021/07/27	12	55.26	9	55.31	55.00	3	47,571	0.01%
2021/07/26	63.1	57.17	269	56.61	56.20	-205.9	48,078	-0.43%	大賣/鉅額交易
2021/07/23	11	60.07	49.6	60.17	60.30	-38.6	47,224	-0.08%
2021/07/22	11.2	59.79	106.1	59.62	60.10	-94.9	46,760	-0.20%	大賣/
2021/07/21	1.3	58.02	25	58.08	58.30	-23.7	46,106	-0.05%
2021/07/20	80.9	58.17	17	58.31	57.90	63.9	46,010	0.14%
2021/07/19	27.1	59.56	17	59.64	59.70	10.1	45,057	0.02%
2021/07/16	7.1	59.57	39	59.21	59.80	-31.9	44,842	-0.07%
2021/07/15	17	57.85	75.1	58.36	58.10	-58.1	44,376	-0.13%
2021/07/14	25.3	57.18	128.1	56.79	57.00	-102.8	44,314	-0.23%	大賣/鉅額交易
2021/07/13	3	56.57	18	56.47	56.10	-15	44,523	-0.03%
2021/07/12	10.4	56.05	79	56.51	55.70	-68.6	44,050	-0.16%
2021/07/09	22.1	53.86	0	0.00	53.80	22.1	43,356	0.05%
2021/07/08	8	54.45	5	54.60	54.40	3	43,206	0.01%
2021/07/07	5	53.82	0	0.00	54.00	5	43,295	0.01%
2021/07/05	4	54.25	61.7	54.12	54.20	-57.7	44,023	-0.13%
2021/07/02	2	53.90	12	54.10	53.90	-10	44,053	-0.02%
2021/07/01	19	54.13	40.1	54.07	53.90	-21.1	44,129	-0.05%
2021/06/30	4	53.98	22	53.90	53.90	-18	44,225	-0.04%
2021/06/29	355.2	53.51	0	0.00	53.70	355.2	44,258	0.80%	大買/鉅額交易
2021/06/28	0.8	54.16	12	54.35	54.30	-11.2	44,316	-0.03%
2021/06/25	3	54.13	28.1	54.37	54.30	-25.1	44,617	-0.06%
2021/06/24	3	53.70	0	0.00	53.80	3	44,881	0.01%
2021/06/23	3	54.03	26	53.88	54.10	-23	45,398	-0.05%
2021/06/22	42	52.57	6	52.60	52.60	36	45,248	0.08%
2021/06/21	189.2	52.04	65	52.05	52.00	124.2	45,507	0.27%	大買/鉅額交易
2021/06/18	31	53.48	4	53.43	53.60	27	45,701	0.06%
2021/06/17	15	53.69	7	54.00	54.00	8	45,680	0.02%
2021/06/16	11	53.99	31	54.11	54.30	-20	46,507	-0.04%
2021/06/15	6	54.30	5.9	54.36	54.30	0.1	46,545	0.00%
2021/06/11	10.1	54.56	6	55.02	54.50	4.1	46,897	0.01%
2021/06/10	6	54.10	10	54.50	54.70	-4	46,959	-0.01%
2021/06/09	45	54.05	0	0.00	54.30	45	47,718	0.09%
2021/06/08	6	54.82	3	55.23	54.80	3	48,075	0.01%
2021/06/07	38	54.68	4.1	54.56	54.70	33.9	49,977	0.07%
2021/06/04	13	55.02	45	54.91	55.00	-32	50,528	-0.06%
2021/06/03	11	56.17	0	0.00	55.80	11	51,515	0.02%
2021/06/02	41	56.19	15	56.05	56.30	26	51,779	0.05%
2021/06/01	15	55.69	4	56.00	55.80	11	51,618	0.02%
2021/05/31	19.5	55.64	15.3	55.59	55.90	4.2	51,771	0.01%
2021/05/28	9	55.18	62.1	55.17	55.50	-53.1	51,748	-0.10%
2021/05/27	45	53.58	9	53.79	54.40	36	51,388	0.07%
2021/05/26	40	54.03	1	54.40	54.40	39	51,390	0.08%
2021/05/25	1.8	54.24	9.6	54.46	54.30	-7.8	52,113	-0.01%
2021/05/24	24	53.53	10	53.90	53.90	14	52,112	0.03%
2021/05/21	32.5	54.69	27	54.76	54.20	5.5	52,164	0.01%
2021/05/20	17	53.78	10	53.58	53.30	7	51,138	0.01%
2021/05/19	29	54.32	39	54.28	54.30	-10	50,805	-0.02%
2021/05/18	17.5	52.89	415.2	53.47	53.50	-397.7	50,042	-0.79%	大賣/鉅額交易
2021/05/17	59.2	49.37	77.1	48.77	48.65	-17.8	49,415	-0.04%
2021/05/14	314.1	51.97	25	51.69	51.50	289.1	48,429	0.60%	大買/鉅額交易
2021/05/13	104	51.41	109	50.46	51.10	-5	47,837	-0.01%	大買/大賣/
2021/05/12	136.3	52.62	194	53.46	52.30	-57.7	46,707	-0.12%	大買/大賣/
2021/05/11	254.4	57.80	52	56.67	56.60	202.4	44,799	0.45%	大買/鉅額交易
2021/05/10	113.4	57.59	107.7	57.60	58.20	5.7	42,722	0.01%	大買/大賣/
2021/05/07	9	55.00	519	55.10	55.10	-510	41,585	-1.23%	大賣/鉅額交易
2021/05/06	63	54.62	59	54.50	54.40	4	41,421	0.01%
2021/05/05	45.7	52.97	227	54.05	53.60	-181.3	40,596	-0.45%	大賣/鉅額交易
2021/05/04	37	52.40	68	51.99	51.70	-31	39,590	-0.08%
2021/05/03	124.3	53.42	100	53.26	52.60	24.3	38,914	0.06%	大買/
2021/04/29	43	52.45	4	52.60	52.30	39	38,083	0.10%
2021/04/28	48	53.33	242	53.27	53.00	-194	37,858	-0.51%	大賣/鉅額交易
2021/04/27	0	0.00	49.4	52.67	52.90	-49.4	37,854	-0.13%
2021/04/26	12	51.89	39.7	51.33	52.10	-27.7	37,332	-0.07%
2021/04/23	44	50.77	12.7	50.75	50.90	31.3	37,028	0.08%
2021/04/22	28	50.66	25.7	51.11	50.70	2.3	37,188	0.01%
2021/04/21	51	50.50	5.1	50.72	50.90	45.9	36,739	0.12%
2021/04/20	88.3	51.04	40.2	50.90	51.40	48.1	36,446	0.13%
2021/04/19	82	51.28	74	51.37	51.60	8	36,139	0.02%
2021/04/16	14.3	49.62	0	0.00	49.85	14.3	35,728	0.04%
2021/04/15	17	49.72	22.4	49.52	49.80	-5.4	36,111	-0.01%
2021/04/14	112.2	48.53	9	48.38	48.55	103.2	35,836	0.29%	大買/鉅額交易
2021/04/13	14	49.32	27	49.26	49.00	-13	35,813	-0.04%
2021/04/12	39.1	48.39	206.1	48.88	48.80	-167	35,490	-0.47%	大賣/鉅額交易
2021/04/09	5	47.15	6.4	47.54	47.25	-1.4	34,922	0.00%
2021/04/08	30	47.60	20	47.70	47.65	10	34,974	0.03%
2021/04/07	5	47.65	78.4	47.72	48.00	-73.4	35,423	-0.21%
2021/04/06	7.7	47.96	5	47.90	48.00	2.7	35,289	0.01%
2021/04/01	41	48.09	37	47.96	47.95	4	35,054	0.01%
2021/03/31	12	47.94	7	48.01	47.95	5	34,785	0.01%
2021/03/30	27.1	47.92	0	0.00	48.00	27.1	34,421	0.08%
2021/03/29	12	47.96	63.2	48.10	48.00	-51.2	34,025	-0.15%
2021/03/26	7.7	47.39	84	47.47	47.60	-76.4	33,554	-0.23%
2021/03/25	0.3	46.70	21.1	46.77	46.85	-20.8	32,936	-0.06%
2021/03/24	107	46.32	6	46.43	46.50	101	32,734	0.31%	大買/鉅額交易
2021/03/23	8	46.73	44.6	46.64	46.80	-36.6	32,299	-0.11%
2021/03/22	49	45.21	29.5	45.33	45.60	19.5	31,355	0.06%
2021/03/19	80.2	44.81	13	45.02	44.60	67.2	31,210	0.22%
2021/03/18	54.1	45.60	48	45.76	45.45	6.1	30,492	0.02%
2021/03/17	127.8	45.81	22	45.84	45.80	105.8	30,786	0.34%	大買/鉅額交易
2021/03/16	16.3	46.24	1	46.30	46.45	15.3	30,652	0.05%
2021/03/15	74	46.69	37	46.87	46.70	37	30,476	0.12%
2021/03/12	65	45.82	41.1	45.77	45.90	23.9	29,745	0.08%
2021/03/11	60.6	46.08	117	46.22	45.75	-56.4	29,369	-0.19%	大賣/
2021/03/10	17	44.47	49.7	44.49	44.55	-32.7	27,637	-0.12%
2021/03/09	28	43.57	44	43.90	44.30	-16	27,111	-0.06%
2021/03/08	5	42.96	9	42.85	42.90	-4	26,040	-0.02%
2021/03/05	0	0.00	1.1	42.09	42.55	-1.1	25,732	0.00%
2021/03/04	8.3	42.23	5	42.60	42.35	3.3	26,329	0.01%
2021/03/03	1	42.60	24	42.40	42.55	-23	26,140	-0.09%
2021/03/02	11	42.10	12	42.28	41.90	-1	25,848	0.00%
2021/02/26	418.5	41.98	3.6	42.69	41.95	414.9	25,574	1.62%	大買/鉅額交易
2021/02/25	3.2	43.52	56.4	43.28	43.60	-53.2	24,484	-0.22%
2021/02/24	26.5	42.80	223	42.86	42.65	-196.6	23,685	-0.83%	大賣/鉅額交易
2021/02/23	200.3	42.35	20	42.44	42.70	180.3	23,411	0.77%	大買/鉅額交易
2021/02/22	0	0.00	7	42.04	42.05	-7	23,044	-0.03%
2021/02/19	9.3	41.86	1	41.85	41.85	8.3	23,212	0.04%
2021/02/18	11	42.21	29.4	42.29	42.20	-18.4	23,510	-0.08%
2021/02/17	20	41.45	32	41.69	41.95	-12	23,256	-0.05%
2021/02/05	18	40.58	22	40.46	40.60	-4	22,569	-0.02%
2021/02/03	9	40.38	55	40.26	40.30	-46	23,248	-0.20%
2021/02/02	8	40.30	1	40.20	40.30	7	23,781	0.03%
2021/02/01	14	39.97	0	0.00	39.90	14	23,619	0.06%
2021/01/29	161	40.08	0.1	40.25	39.90	160.9	23,454	0.69%	大買/鉅額交易
2021/01/28	21	40.13	37	40.21	40.10	-16	23,051	-0.07%
2021/01/27	4	40.54	5	40.70	40.50	-1	22,758	0.00%
2021/01/26	18.5	40.59	85	40.67	40.50	-66.5	22,636	-0.29%
2021/01/25	107	40.90	5.3	40.95	41.00	101.7	22,281	0.46%	大買/鉅額交易
2021/01/22	12	40.60	70	40.66	40.55	-58	22,278	-0.26%
2021/01/21	207	40.85	1.2	40.72	40.65	205.8	22,163	0.93%	大買/鉅額交易
2021/01/20	17	40.85	0.1	41.05	40.65	16.9	22,023	0.08%
2021/01/19	1	41.40	34	41.43	41.35	-33	21,456	-0.15%
2021/01/18	9	41.25	0	0.00	41.20	9	21,418	0.04%
2021/01/15	45	42.14	1	42.10	41.80	44	21,144	0.21%
2021/01/14	8	42.29	54	42.24	42.50	-46	20,941	-0.22%
2021/01/13	9	42.36	18.1	42.41	42.40	-9.1	20,773	-0.04%
2021/01/12	20	42.31	48	42.81	42.30	-28	20,539	-0.14%
2021/01/11	63.4	42.68	31	42.89	42.60	32.4	20,111	0.16%
2021/01/08	11.2	42.68	50.3	42.60	42.85	-39.1	19,630	-0.20%
2021/01/07	0	0.00	20	41.83	41.90	-20	19,033	-0.11%
2021/01/06	35	41.97	6.7	41.79	41.55	28.3	18,772	0.15%
2021/01/05	9.5	42.12	8	42.10	42.10	1.5	18,538	0.01%
2021/01/04	11.4	41.90	7	42.15	42.05	4.4	18,450	0.02%
2020/12/31	30.5	42.28	25.2	42.46	42.25	5.3	18,361	0.03%
2020/12/30	34	41.83	44	42.04	42.20	-10	18,042	-0.06%
2020/12/29	4	41.35	4	41.35	41.35	0	17,439	0.00%
2020/12/28	0.1	41.20	3.1	41.21	41.30	-3.1	17,426	-0.02%
2020/12/25	8	41.08	7	41.10	41.15	1	17,445	0.01%
2020/12/24	3	41.15	2	41.18	41.00	1	17,480	0.01%
2020/12/23	0	0.00	25	41.00	40.95	-25	17,482	-0.14%
2020/12/22	10	41.29	3.4	41.14	41.05	6.6	17,563	0.04%
2020/12/21	0	0.00	13	41.25	41.55	-13	17,838	-0.07%
2020/12/18	1	41.40	0	0.00	41.20	1	17,909	0.01%
2020/12/17	1	41.20	1	41.30	41.35	0	17,886	0.00%
2020/12/16	6	41.38	2	41.45	41.55	4	18,034	0.02%
2020/12/15	6.5	41.17	1	41.15	41.10	5.5	18,107	0.03%
2020/12/14	1	41.70	14.1	42.07	41.80	-13.1	18,052	-0.07%
2020/12/11	12	41.81	39.2	42.00	41.95	-27.2	17,874	-0.15%
2020/12/10	4	41.18	12	41.37	41.45	-8	17,252	-0.05%
2020/12/09	12.5	40.72	0	0.00	41.00	12.5	16,918	0.07%
2020/12/08	3	40.45	2.3	40.63	40.95	0.7	16,800	0.00%
2020/12/07	4	40.55	2	40.93	40.95	2	16,625	0.01%
2020/12/04	4.5	40.42	0	0.00	40.75	4.5	16,401	0.03%
2020/12/03	3	40.35	0	0.00	40.30	3	16,082	0.02%
2020/12/02	13	40.50	0	0.00	40.50	13	15,847	0.08%
2020/12/01	10.1	40.52	6	40.68	40.70	4.1	15,754	0.03%
2020/11/30	26	41.02	0.3	41.35	40.40	25.7	15,706	0.16%
2020/11/27	1	41.35	1	41.40	41.35	0	15,118	0.00%
2020/11/26	1	41.35	4	41.39	41.50	-3	15,129	-0.02%
2020/11/25	11	41.70	45	41.48	41.45	-34	15,243	-0.22%
2020/11/24	6	41.60	24	41.73	41.50	-18	15,216	-0.12%
2020/11/23	3.2	41.68	30	41.72	41.70	-26.8	15,219	-0.18%
2020/11/20	9	41.21	1.5	41.12	41.30	7.5	15,158	0.05%
2020/11/19	5	41.75	4	41.59	41.50	1	15,078	0.01%
2020/11/18	3	41.67	175.5	41.66	41.80	-172.5	14,889	-1.16%	大賣/鉅額交易
2020/11/17	5	41.45	81.9	41.35	41.50	-76.9	14,523	-0.53%
2020/11/16	12	40.88	9	40.92	40.95	3	14,234	0.02%
2020/11/13	3	40.45	30	40.41	40.55	-27	14,240	-0.19%
2020/11/12	13	40.47	67.1	40.65	40.55	-54.1	14,160	-0.38%
2020/11/11	13	40.78	38	40.99	41.25	-25	13,958	-0.18%
2020/11/10	55	40.18	18	40.30	40.40	37	13,287	0.28%
2020/11/09	3	39.65	1.7	39.59	39.60	1.3	12,736	0.01%
2020/11/06	0	0.00	11	39.25	39.30	-11	12,766	-0.09%
2020/11/04	0	0.00	10	39.05	39.15	-10	13,025	-0.08%
2020/11/02	0	0.00	2	38.50	38.65	-2	12,939	-0.02%
2020/10/30	0	0.00	12	38.23	38.40	-12	12,953	-0.09%
2020/10/29	2	38.20	0	0.00	38.15	2	12,795	0.02%
2020/10/28	1	38.55	2	38.50	38.60	-1	12,906	-0.01%
2020/10/27	1	38.70	0.8	38.75	38.60	0.2	13,093	0.00%
2020/10/23	1	38.60	0	0.00	38.60	1	13,364	0.01%
2020/10/22	0	0.00	2.9	38.52	38.50	-2.9	13,557	-0.02%
2020/10/21	2	38.40	0	0.00	38.40	2	13,560	0.01%
2020/10/20	7	38.27	0	0.00	38.45	7	13,633	0.05%
2020/10/19	1	38.30	95.1	38.40	38.40	-94.1	13,674	-0.69%
2020/10/16	8	38.22	7	38.21	38.15	1	13,761	0.01%
2020/10/15	16	38.31	7	38.55	38.20	9	13,918	0.06%
2020/10/14	3	38.63	0	0.00	38.60	3	13,826	0.02%
2020/10/13	1	38.45	3	38.45	38.45	-2	13,800	-0.01%
2020/10/12	4	38.49	10	38.50	38.60	-6	13,841	-0.04%
2020/10/08	6	38.60	0	0.00	38.45	6	13,875	0.04%
2020/10/07	6	38.66	4	38.75	38.60	2	13,829	0.01%
2020/10/06	5	38.65	0	0.00	38.65	5	13,931	0.04%
2020/10/05	2	38.48	0	0.00	38.45	2	14,007	0.01%
2020/09/30	4	38.81	0	0.00	38.60	4	14,128	0.03%
2020/09/29	1	38.60	11	38.69	38.70	-10	14,196	-0.07%
2020/09/28	1	38.30	1	38.55	38.55	0	14,372	0.00%
2020/09/25	11	38.09	3	38.05	38.10	8	14,579	0.05%
2020/09/24	58	38.09	7	38.10	38.00	51	14,574	0.35%
2020/09/23	10	38.71	0	0.00	39.00	10	14,327	0.07%
2020/09/22	8	38.92	1	38.80	39.00	7	14,432	0.05%
2020/09/21	12	39.25	1	39.20	39.10	11	14,877	0.07%
2020/09/18	11	39.50	6	39.65	39.50	5	14,881	0.03%
2020/09/17	10	39.72	0	0.00	39.65	10	14,810	0.07%
2020/09/16	1	40.05	1	40.05	40.20	0	14,831	0.00%
2020/09/15	1	40.00	2	40.00	40.10	-1	14,830	-0.01%
2020/09/14	17.4	39.90	1	39.85	40.10	16.4	14,989	0.11%
2020/09/11	3	39.75	0	0.00	39.90	3	15,115	0.02%
2020/09/10	7	39.41	20	39.75	39.75	-13	15,285	-0.09%
2020/09/09	13	39.16	1	39.25	39.45	12	15,487	0.08%
2020/09/08	6	39.36	2	39.45	39.55	4	15,642	0.03%
2020/09/07	20.6	39.45	1	39.35	39.35	19.6	15,853	0.12%
2020/09/04	6	39.52	0	0.00	39.45	6	16,308	0.04%
2020/09/03	4	39.70	5	39.95	39.85	-1	16,380	-0.01%
2020/09/02	4	39.83	3	39.60	39.55	1	16,465	0.01%
2020/09/01	10	39.75	0	0.00	39.85	10	16,564	0.06%
2020/08/31	31	39.90	1.3	39.87	39.85	29.7	16,599	0.18%
2020/08/28	104	39.90	2.4	39.96	39.95	101.6	16,722	0.61%	大買/鉅額交易
2020/08/26	2	40.28	3	40.42	40.55	-1	17,279	-0.01%
2020/08/25	6.4	40.26	13	40.05	40.50	-6.6	17,329	-0.04%
2020/08/24	5	39.90	0	0.00	39.90	5	17,594	0.03%
2020/08/21	5	39.91	0	0.00	39.85	5	17,819	0.03%
2020/08/20	15	39.82	39	39.96	39.80	-24	17,855	-0.13%
2020/08/19	3	40.75	9	40.82	40.55	-6	17,898	-0.03%
2020/08/18	6	40.59	6	40.49	40.60	0	17,722	0.00%
2020/08/17	4.9	40.41	3	40.62	40.70	1.9	17,842	0.01%
2020/08/14	2	40.43	0	0.00	40.30	2	17,866	0.01%
2020/08/13	5.4	40.60	0	0.00	40.70	5.4	17,963	0.03%
2020/08/12	7.4	40.14	4	40.41	40.45	3.4	17,944	0.02%
2020/08/11	18	39.98	43	40.02	39.95	-25	17,791	-0.14%
2020/08/10	2.4	40.41	1	40.40	40.45	1.4	17,663	0.01%
2020/08/07	53	39.91	1	39.90	39.85	52	17,607	0.30%
2020/08/06	3	40.05	8	40.08	40.20	-5	17,597	-0.03%
2020/08/05	1	39.90	10	39.95	39.85	-9	17,608	-0.05%
2020/08/04	0.5	39.80	0.2	39.80	39.80	0.3	17,688	0.00%
2020/08/03	7	39.30	0	0.00	39.25	7	17,735	0.04%
2020/07/31	12	39.71	0	0.00	39.60	12	17,563	0.07%
2020/07/30	18	39.89	6	40.08	40.10	12	17,425	0.07%
2020/07/29	3.4	40.10	4	40.23	40.10	-0.6	17,321	0.00%
2020/07/28	8	39.76	6	39.80	39.65	2	17,566	0.01%
2020/07/27	14	39.89	5	40.09	39.75	9	17,939	0.05%
2020/07/24	1	40.25	51	40.27	40.10	-50	18,009	-0.28%
2020/07/23	31.5	40.45	3	40.45	40.35	28.5	17,974	0.16%
2020/07/22	1.4	40.60	0	0.00	40.65	1.4	18,028	0.01%
2020/07/21	3	40.55	15.1	40.68	40.40	-12.1	17,927	-0.07%
2020/07/20	0	0.00	12	40.43	40.40	-12	17,759	-0.07%
2020/07/17	1	40.60	5	40.65	40.50	-4	17,823	-0.02%
2020/07/16	1	40.70	87	40.70	40.55	-86	17,975	-0.48%
2020/07/15	4.1	40.85	5	40.85	40.65	-0.9	17,924	-0.01%
2020/07/14	1	40.75	0	0.00	40.70	1	18,075	0.01%
2020/07/13	1	40.55	18	40.79	40.95	-17	18,211	-0.09%
2020/07/10	4	40.43	2	40.25	40.25	2	18,277	0.01%
2020/07/09	8	40.86	4	41.10	40.60	4	18,417	0.02%
2020/07/08	1	40.80	0.3	40.90	40.95	0.7	18,388	0.00%
2020/07/07	64	41.06	2	40.90	40.95	62	18,681	0.33%
2020/07/06	1	41.05	11	41.09	41.25	-10	18,613	-0.05%
2020/07/03	1	40.65	2	40.58	40.75	-1	18,579	-0.01%
2020/07/02	17	40.36	2.2	40.39	40.30	14.8	18,729	0.08%
2020/07/01	40	40.36	0	0.00	40.35	40	18,993	0.21%
2020/06/30	59	41.96	36	41.91	41.85	23	18,782	0.12%
2020/06/29	8	41.88	61.1	41.90	41.90	-53.1	18,456	-0.29%
2020/06/24	10	42.24	0	0.00	42.20	10	18,341	0.05%
2020/06/23	0	0.00	11	42.21	42.30	-11	18,481	-0.06%
2020/06/22	6	42.00	3	42.00	42.10	3	18,405	0.02%
2020/06/19	21.4	42.05	1	42.10	42.10	20.4	18,574	0.11%
2020/06/18	5.4	41.97	3	42.10	42.15	2.4	18,626	0.01%
2020/06/17	13.4	42.12	27	41.96	42.20	-13.6	18,642	-0.07%
2020/06/16	1	41.50	24	41.73	41.90	-23	19,027	-0.12%
2020/06/15	93	41.38	11	41.45	40.90	82	19,490	0.42%
2020/06/12	18	40.41	27	40.80	40.70	-9	19,726	-0.05%
2020/06/11	35	41.53	6.8	41.85	41.00	28.2	20,145	0.14%
2020/06/10	0.4	42.15	35	42.27	42.35	-34.6	20,108	-0.17%
2020/06/09	6	41.91	6	42.00	42.00	0	20,714	0.00%
2020/06/08	4.4	41.80	66	41.90	41.90	-61.6	21,246	-0.29%
2020/06/05	2	41.43	15.5	41.58	41.60	-13.5	21,311	-0.06%
2020/06/04	3.4	41.49	9	41.51	41.55	-5.6	21,536	-0.03%
2020/06/03	1.4	40.99	25	41.08	41.40	-23.6	21,897	-0.11%
2020/06/02	5.4	40.39	8	40.41	40.35	-2.6	21,748	-0.01%
2020/06/01	2.4	40.24	7.9	40.23	40.25	-5.6	21,626	-0.03%
2020/05/29	0.4	40.00	1	39.85	40.05	-0.6	21,638	0.00%
2020/05/28	3	39.80	4	39.79	39.50	-1	21,492	0.00%
2020/05/27	1	40.10	11	40.05	40.15	-10	21,928	-0.05%
2020/05/26	0	0.00	22.5	39.93	39.90	-22.5	22,372	-0.10%
2020/05/25	6	38.99	4	39.08	39.15	2	22,190	0.01%
2020/05/22	1	39.50	1	39.60	39.25	0	22,264	0.00%
2020/05/21	15.5	39.81	13	39.87	39.95	2.5	22,347	0.01%
2020/05/20	1	39.65	19	39.75	39.65	-18	22,296	-0.08%
2020/05/19	1	39.40	6	39.45	39.45	-5	22,238	-0.02%
2020/05/18	8	39.00	10.6	39.01	39.00	-2.6	22,156	-0.01%
2020/05/15	97	39.09	3	39.05	39.05	94	22,160	0.42%
2020/05/14	3	39.25	15.1	39.45	39.15	-12.1	22,118	-0.05%
2020/05/13	2	39.43	5	39.45	39.55	-3	22,045	-0.01%
2020/05/12	8	39.44	2	39.45	39.60	6	22,039	0.03%
2020/05/11	36	39.82	12	39.79	39.60	24	22,106	0.11%
2020/05/08	2	39.23	37	39.21	39.25	-35	22,176	-0.16%
2020/05/07	1	38.85	1	39.15	38.85	0	22,167	0.00%
2020/05/06	10	38.75	0.5	38.90	38.80	9.5	22,195	0.04%
2020/05/05	2	39.00	0	0.00	38.90	2	22,223	0.01%
2020/05/04	36	38.82	12	38.93	38.80	24	22,279	0.11%
2020/04/30	51	39.31	61	39.54	39.90	-10	22,046	-0.05%
2020/04/29	22	38.61	22	38.65	38.45	0	21,797	0.00%
2020/04/28	0	0.00	14	38.05	38.00	-14	21,841	-0.06%
2020/04/27	0	0.00	94	37.58	38.00	-94	22,663	-0.41%
2020/04/24	11	37.10	1.3	37.16	37.05	9.7	22,655	0.04%
2020/04/23	2	37.18	69	37.37	37.25	-67	22,786	-0.29%
2020/04/22	165	36.99	34.7	36.70	37.20	130.3	22,804	0.57%	大買/鉅額交易
2020/04/21	21	37.27	7	37.26	37.00	14	22,784	0.06%
2020/04/20	1	38.20	0	0.00	38.00	1	22,772	0.00%
2020/04/17	6	38.35	36.1	38.32	38.20	-30.1	23,025	-0.13%
2020/04/16	12	37.70	10	37.70	37.80	2	22,915	0.01%
2020/04/15	2	38.13	3	38.20	38.30	-1	22,791	0.00%
2020/04/14	25.5	37.80	112	37.70	38.00	-86.5	22,766	-0.38%	大賣/
2020/04/13	10	37.46	19	37.72	37.40	-9	22,579	-0.04%
2020/04/10	156.2	37.27	308	37.38	37.80	-151.8	22,597	-0.67%	大買/大賣/鉅額交易
2020/04/09	29	36.14	114.6	36.26	36.20	-85.6	22,305	-0.38%	大賣/
2020/04/08	6	35.70	8	35.74	35.75	-2	22,189	-0.01%
2020/04/07	39	35.30	0	0.00	35.35	39	21,984	0.18%
2020/04/06	11	35.12	2	35.00	35.05	9	21,787	0.04%
2020/04/01	3	35.33	0	0.00	35.25	3	21,471	0.01%
2020/03/31	31	35.47	1	35.30	35.30	30	21,392	0.14%
2020/03/30	14	35.20	5.3	35.47	35.80	8.7	21,116	0.04%
2020/03/27	7	35.79	15	35.80	35.80	-8	20,967	-0.04%
2020/03/26	9	35.29	53.1	35.40	35.25	-44.1	20,711	-0.21%
2020/03/25	19	35.42	7	35.31	35.30	12	20,728	0.06%
2020/03/24	5	35.01	65.9	35.07	34.65	-60.9	20,552	-0.30%
2020/03/23	2	34.35	54	34.10	34.15	-52	20,477	-0.25%
2020/03/20	73	35.26	11	35.31	35.10	62	20,413	0.30%
2020/03/19	11	33.95	48	33.98	34.00	-37	19,997	-0.19%
2020/03/18	17.8	34.85	3	35.07	34.65	14.8	19,782	0.07%
2020/03/17	124	35.03	147	34.99	35.00	-23	19,559	-0.12%	大買/大賣/
2020/03/16	447	36.05	31	36.35	35.80	416	19,289	2.16%	大買/鉅額交易
2020/03/13	47	35.67	24	35.96	37.00	23	18,926	0.12%
2020/03/12	40.1	37.79	21	37.82	37.50	19.1	18,171	0.11%
2020/03/11	31	38.86	0	0.00	38.60	31	17,595	0.18%
2020/03/10	4.7	39.11	50	39.07	39.00	-45.3	17,509	-0.26%
2020/03/09	78	38.75	4	38.65	38.55	74	17,666	0.42%
2020/03/06	36	39.62	105	39.50	39.50	-69	16,962	-0.41%	大賣/
2020/03/05	11.3	40.20	2	40.15	40.15	9.3	16,604	0.06%
2020/03/04	19	39.79	5	39.85	39.75	14	16,734	0.08%
2020/03/03	29	39.89	4	39.88	39.80	25	16,625	0.15%
2020/03/02	172	39.13	12	39.68	39.50	160	16,401	0.98%	大買/鉅額交易
2020/02/27	122	40.13	0	0.00	40.05	122	16,358	0.75%	大買/鉅額交易
2020/02/26	46	40.56	32	40.64	40.65	14	15,944	0.09%
2020/02/25	7	40.72	3	40.75	40.70	4	15,823	0.03%
2020/02/24	90	40.93	1	41.05	40.85	89	15,822	0.56%
2020/02/21	5	41.37	8.1	41.41	41.30	-3.1	15,705	-0.02%
2020/02/20	23	41.61	1.6	41.68	41.60	21.4	15,756	0.14%
2020/02/19	8	41.58	1	41.70	41.75	7	15,831	0.04%
2020/02/18	4	41.26	0	0.00	41.50	4	15,879	0.03%
2020/02/17	5	41.36	0	0.00	41.40	5	15,918	0.03%
2020/02/13	2	41.65	424.8	41.65	41.60	-422.8	16,248	-2.60%	大賣/鉅額交易
2020/02/12	0	0.00	16	41.97	41.80	-16	16,482	-0.10%
2020/02/11	8.1	41.63	29.2	41.63	41.65	-21	16,604	-0.13%
2020/02/10	0	0.00	24	40.89	40.90	-24	17,085	-0.14%
2020/02/07	30	41.05	46	41.06	41.05	-16	18,245	-0.09%
2020/02/06	1	41.20	18	41.17	41.50	-17	18,469	-0.09%
2020/02/05	2	40.88	9	40.90	40.95	-7	18,523	-0.04%
2020/02/04	19	40.21	67	40.54	40.70	-48	18,629	-0.26%
2020/02/03	28.5	39.92	4	40.03	40.20	24.5	18,821	0.13%
2020/01/31	45	41.00	2.1	40.90	40.65	42.9	18,706	0.23%
2020/01/30	49.9	41.06	569	41.01	40.60	-519.1	18,516	-2.80%	大賣/鉅額交易
2020/01/20	120	43.08	24	43.10	43.10	96	17,715	0.54%	大買/
2020/01/17	36	42.94	6	42.98	43.10	30	17,677	0.17%
2020/01/16	2.9	42.90	9.1	42.88	42.95	-6.2	17,637	-0.04%
2020/01/15	4	42.84	0	0.00	42.90	4	17,693	0.02%
2020/01/14	1	43.00	4	43.01	42.85	-3	17,768	-0.02%
2020/01/13	1.3	42.76	9.1	42.77	42.85	-7.8	17,602	-0.04%
2020/01/10	5	42.04	16	42.04	42.05	-11	17,528	-0.06%
2020/01/09	0	0.00	3	42.00	42.00	-3	17,525	-0.02%
2020/01/08	18	41.81	0	0.00	41.80	18	17,684	0.10%
2020/01/07	7	42.16	25	42.21	42.20	-18	17,626	-0.10%
2020/01/06	11	42.29	6	42.28	42.25	5	17,702	0.03%
2020/01/03	2	42.80	1	42.80	42.80	1	17,577	0.01%
2020/01/02	15.5	42.59	0	0.00	42.55	15.5	17,567	0.09%
2019/12/31	2	42.60	11	42.60	42.55	-9	17,551	-0.05%
2019/12/30	11	42.55	0.2	42.70	42.70	10.8	17,595	0.06%
2019/12/27	0.8	42.70	103	42.75	42.70	-102.2	17,644	-0.58%	大賣/鉅額交易
2019/12/26	1	42.70	9.5	42.70	42.65	-8.5	17,649	-0.05%
2019/12/25	18	42.60	0	0.00	42.60	18	17,752	0.10%
2019/12/24	3	42.70	0	0.00	42.65	3	17,858	0.02%
2019/12/23	1	42.65	10.3	42.65	42.80	-9.3	17,963	-0.05%
2019/12/20	0	0.00	2	42.75	42.80	-2	17,985	-0.01%
2019/12/19	254	42.70	5.2	42.83	42.70	248.8	17,911	1.39%	大買/鉅額交易
2019/12/18	1	42.90	4.2	42.97	43.00	-3.2	17,810	-0.02%
2019/12/17	56	42.85	21	42.82	42.95	35	17,822	0.20%
2019/12/16	18	42.88	12	42.93	42.90	6	17,741	0.03%
2019/12/13	41	42.81	67.1	42.90	42.90	-26	17,562	-0.15%
2019/12/12	13	42.54	35	42.56	42.45	-22	17,156	-0.13%
2019/12/11	412.8	42.30	21.3	42.27	42.40	391.5	16,948	2.31%	大買/鉅額交易
2019/12/10	7	41.54	3	41.53	41.70	4	16,686	0.02%
2019/12/09	19	41.26	26	41.30	41.30	-7	16,725	-0.04%
2019/12/06	7	41.26	2	41.28	41.25	5	16,803	0.03%
2019/12/05	1	41.50	9	41.41	41.50	-8	16,719	-0.05%
2019/12/04	20.1	41.24	14	41.28	41.30	6.1	16,638	0.04%
2019/12/03	1	41.85	0	0.00	41.75	1	16,293	0.01%
2019/12/02	34	41.69	809	41.60	41.65	-775	16,325	-4.75%	大賣/鉅額交易
2019/11/29	59	41.88	9	42.13	41.70	50	16,305	0.31%
2019/11/28	0.2	42.35	0	0.00	42.35	0.2	16,108	0.00%
2019/11/27	6.1	42.19	1	42.25	42.30	5.1	16,237	0.03%
2019/11/26	5	42.27	3	42.35	42.00	2	16,257	0.01%
2019/11/25	5	42.50	3	42.50	42.50	2	15,681	0.01%
2019/11/22	5	42.00	0	0.00	42.40	5	15,745	0.03%
2019/11/21	22	41.98	1	41.95	42.05	21	15,785	0.13%
2019/11/20	12	42.26	0	0.00	42.30	12	15,725	0.08%
2019/11/19	1	42.65	37	42.59	42.70	-36	15,676	-0.23%
2019/11/18	0	0.00	12	42.75	42.75	-12	15,622	-0.08%
2019/11/15	21	42.55	10	42.35	42.55	11	15,615	0.07%
2019/11/14	14	42.12	11.2	42.25	42.15	2.8	15,650	0.02%
2019/11/13	2.7	42.39	1	42.40	42.35	1.7	16,314	0.01%
2019/11/12	2	42.75	144.7	42.80	42.80	-142.7	16,422	-0.87%	大賣/鉅額交易
2019/11/11	30	42.32	1	42.55	42.25	29	16,218	0.18%
2019/11/08	28	42.71	110	42.63	42.70	-82	16,126	-0.51%	大賣/
2019/11/07	16	42.98	36.4	43.25	42.90	-20.4	15,987	-0.13%
2019/11/06	24	42.72	49	42.71	43.00	-25	15,346	-0.16%
2019/11/05	5	41.37	1	41.30	41.45	4	14,376	0.03%
2019/11/04	25.3	40.45	14	40.51	40.95	11.3	14,252	0.08%
2019/11/01	18	40.21	0	0.00	40.10	18	14,271	0.13%
2019/10/31	36	40.55	0	0.00	40.30	36	14,303	0.25%
2019/10/30	4	40.86	5	40.91	40.85	-1	14,093	-0.01%
2019/10/28	0	0.00	0.2	41.00	41.00	-0.2	13,915	0.00%
2019/10/25	8	41.20	0	0.00	41.00	8	13,828	0.06%
2019/10/24	0	0.00	1.1	41.01	41.15	-1.1	13,751	-0.01%
2019/10/23	10	41.01	16	41.02	40.95	-6	13,685	-0.04%
2019/10/22	10	41.25	16.9	41.52	41.50	-6.9	13,627	-0.05%
2019/10/21	0	0.00	2	41.30	41.30	-2	13,518	-0.01%
2019/10/18	2	41.10	0	0.00	41.30	2	13,581	0.01%
2019/10/17	21	40.92	0	0.00	41.30	21	13,439	0.16%
2019/10/16	11	40.83	4	41.06	41.10	7	13,435	0.05%
2019/10/15	6	40.67	3	40.60	40.55	3	13,414	0.02%
2019/10/14	52	40.70	1	40.70	40.65	51	13,459	0.38%
2019/10/09	19	40.53	7	40.55	40.55	12	13,440	0.09%
2019/10/08	18	40.69	1	40.70	40.50	17	13,540	0.13%
2019/10/07	20	40.54	3	40.57	40.40	17	13,502	0.13%
2019/10/03	5	40.35	0	0.00	40.30	5	13,615	0.04%
2019/10/02	7	40.96	2	41.10	40.90	5	13,633	0.04%
2019/10/01	0	0.00	31	41.25	41.25	-31	13,634	-0.23%
2019/09/27	5	40.99	1	41.05	40.90	4	13,616	0.03%
2019/09/26	2	41.45	1	41.45	41.20	1	13,673	0.01%
2019/09/25	0	0.00	2	41.45	41.45	-2	13,724	-0.01%
2019/09/24	1	41.50	8	41.28	41.60	-7	14,042	-0.05%
2019/09/23	1	41.30	0	0.00	41.15	1	14,358	0.01%
2019/09/20	15	41.65	10	41.40	41.55	5	14,704	0.03%
2019/09/19	0	0.00	66	41.80	41.85	-66	14,570	-0.45%
2019/09/18	1	41.75	10	41.67	41.75	-9	14,537	-0.06%
2019/09/17	0	0.00	10	41.55	41.65	-10	14,537	-0.07%
2019/09/16	0	0.00	102	41.60	41.55	-102	14,558	-0.70%	大賣/鉅額交易
2019/09/12	1	41.50	13	41.56	41.50	-12	14,586	-0.08%
2019/09/11	2	41.45	0	0.00	41.40	2	14,658	0.01%
2019/09/10	1	41.25	3	41.35	41.40	-2	14,594	-0.01%
2019/09/09	56	41.04	1	40.90	40.95	55	14,497	0.38%
2019/09/06	2	40.50	10	40.65	40.80	-8	14,462	-0.06%
2019/09/05	1	40.45	32.6	40.36	40.50	-31.6	14,418	-0.22%
2019/09/04	2	40.00	2	39.90	39.95	0	14,295	0.00%
2019/09/03	5	39.90	0	0.00	39.80	5	14,539	0.03%
2019/09/02	14	40.00	7	39.98	39.95	7	14,675	0.05%
2019/08/30	1	39.80	1	39.90	40.15	0	14,765	0.00%
2019/08/29	8	39.54	0	0.00	39.50	8	14,673	0.05%
2019/08/28	2	39.88	0	0.00	39.95	2	14,763	0.01%
2019/08/27	1	39.75	0	0.00	39.75	1	14,766	0.01%
2019/08/26	4	39.44	20	39.45	39.50	-16	14,823	-0.11%
2019/08/23	9	39.75	0	0.00	39.85	9	14,870	0.06%
2019/08/22	5	39.55	1	39.50	39.45	4	14,954	0.03%
2019/08/21	11	39.64	0.3	39.85	39.50	10.7	16,263	0.07%
2019/08/20	11	39.75	2	39.90	39.70	9	16,260	0.06%
2019/08/19	57	39.99	1	40.00	40.00	56	16,339	0.34%
2019/08/16	18	39.00	44	39.13	39.55	-26	16,312	-0.16%
2019/08/15	39	39.39	5	39.38	39.35	34	15,763	0.22%
2019/08/14	13	39.88	15	39.95	39.75	-2	15,935	-0.01%
2019/08/13	28	39.91	0	0.00	39.80	28	16,024	0.17%
2019/08/12	5	40.01	0	0.00	40.00	5	16,218	0.03%
2019/08/08	1	40.10	1	40.00	39.95	0	16,545	0.00%
2019/08/07	7	39.70	0	0.00	39.80	7	16,841	0.04%
2019/08/06	41	39.66	26	39.65	39.90	15	17,733	0.08%
2019/08/05	9.6	39.99	0	0.00	39.95	9.6	18,089	0.05%
2019/08/02	13	40.06	12	40.10	40.10	1	18,151	0.01%
2019/08/01	4	40.50	0	0.00	40.50	4	18,301	0.02%
2019/07/31	3	40.93	0	0.00	40.80	3	18,319	0.02%
2019/07/30	7	41.15	0.1	41.15	41.10	6.9	18,294	0.04%
2019/07/29	0	0.00	2	41.23	41.20	-2	18,573	-0.01%
2019/07/26	9	41.16	0	0.00	41.15	9	18,848	0.05%
2019/07/25	4	41.23	1	41.20	41.20	3	19,265	0.02%
2019/07/24	2	41.25	30	41.21	41.15	-28	19,348	-0.14%
2019/07/23	2	41.25	10	41.25	41.20	-8	19,390	-0.04%
2019/07/22	3	41.12	0	0.00	41.40	3	19,369	0.02%
2019/07/19	4	41.24	0	0.00	41.05	4	19,374	0.02%
2019/07/18	3	41.12	1	41.10	41.10	2	19,312	0.01%
2019/07/17	6	41.36	1	41.40	41.30	5	19,217	0.03%
2019/07/16	3	41.62	0	0.00	41.55	3	18,975	0.02%
2019/07/15	1	41.55	2	41.65	41.65	-1	18,852	-0.01%
2019/07/12	11	41.73	0	0.00	41.60	11	18,882	0.06%
2019/07/11	51	42.00	7	41.96	41.95	44	18,952	0.23%
2019/07/10	11	42.10	3	42.13	42.20	8	19,114	0.04%
2019/07/09	3	41.95	0	0.00	41.85	3	19,150	0.02%
2019/07/08	102	41.90	0	0.00	41.95	102	19,251	0.53%	大買/鉅額交易
2019/07/05	1	42.25	10	42.45	42.35	-9	19,420	-0.05%
2019/07/04	0	0.00	1	42.75	42.50	-1	19,631	-0.01%
2019/07/03	2	42.55	1	42.30	42.25	1	19,901	0.01%
2019/07/02	0	0.00	1	42.50	42.65	-1	20,241	0.00%
2019/07/01	21	42.10	78	42.34	42.70	-57	20,202	-0.28%
2019/06/28	43	43.20	8	43.23	43.00	35	19,887	0.18%
2019/06/27	1	43.15	77	43.19	43.20	-76	19,625	-0.39%
2019/06/26	10	42.85	37	42.74	42.75	-27	19,534	-0.14%
2019/06/25	10	42.60	38.6	42.61	42.60	-28.6	19,924	-0.14%
2019/06/24	11	42.47	25	42.51	42.55	-14	20,254	-0.07%
2019/06/21	7	42.38	1	42.35	42.30	6	20,370	0.03%
2019/06/20	2	42.48	2	42.50	42.55	0	20,422	0.00%
2019/06/19	2	42.43	212.1	42.26	42.55	-210.1	20,644	-1.02%	大賣/鉅額交易
2019/06/18	0	0.00	6	42.15	42.20	-6	20,557	-0.03%
2019/06/17	23	41.76	6	41.79	41.65	17	20,707	0.08%
2019/06/14	7	41.41	4	41.35	41.30	3	21,035	0.01%
2019/06/13	14	41.44	0	0.00	41.65	14	21,109	0.07%
2019/06/12	2	41.80	16	41.93	41.90	-14	21,261	-0.07%
2019/06/11	4	41.89	38	41.87	42.10	-34	21,226	-0.16%
2019/06/10	3	41.17	1	41.35	41.35	2	20,962	0.01%
2019/06/06	4	40.84	0	0.00	40.75	4	20,938	0.02%
2019/06/05	9	41.34	13	41.26	41.10	-4	20,946	-0.02%
2019/06/04	2.2	41.38	2	41.48	41.45	0.2	20,924	0.00%
2019/06/03	1	40.55	1	40.85	41.05	0	20,926	0.00%
2019/05/31	3	40.78	1	40.90	40.80	2	20,935	0.01%
2019/05/30	9	40.42	1.1	40.48	40.50	7.9	20,823	0.04%
2019/05/29	3	40.40	6	40.35	40.30	-3	21,156	-0.01%
2019/05/28	5	40.35	3	40.85	40.35	2	21,292	0.01%
2019/05/27	3	40.68	8.1	40.83	40.75	-5.1	20,084	-0.03%
2019/05/24	4	40.69	10	40.85	40.60	-6	20,117	-0.03%
2019/05/23	0	0.00	15	40.93	41.00	-15	20,017	-0.07%
2019/05/22	21	41.03	7	41.09	41.15	14	20,047	0.07%
2019/05/21	2	40.78	47	41.08	41.50	-45	20,045	-0.22%
2019/05/20	4	40.23	32	40.24	40.20	-28	19,732	-0.14%
2019/05/17	89	40.09	71	40.05	40.00	18	19,779	0.09%
2019/05/16	533	40.35	9	40.20	40.00	524	19,523	2.68%	大買/鉅額交易
2019/05/15	304	41.24	11	41.15	40.95	293	19,277	1.52%	大買/鉅額交易
2019/05/14	245	40.35	39	40.45	40.45	206	19,168	1.07%	大買/鉅額交易
2019/05/13	61	42.15	13	42.05	41.95	48	18,279	0.26%
2019/05/10	28	43.34	0	0.00	43.20	28	17,969	0.16%
2019/05/09	80	43.67	7	43.69	43.50	73	18,064	0.40%
2019/05/08	111	44.03	2	44.13	44.05	109	17,820	0.61%	大買/鉅額交易
2019/05/07	61	44.36	11	44.41	44.35	50	17,976	0.28%
2019/05/06	160.4	44.43	300.4	44.40	44.50	-140	18,096	-0.77%	大買/大賣/鉅額交易
2019/05/03	10.3	45.43	11	45.40	45.45	-0.7	17,979	0.00%
2019/05/02	6	45.17	40	45.22	45.65	-34	17,838	-0.19%
2019/04/30	2	44.62	2.2	44.75	44.70	-0.2	17,602	0.00%
2019/04/29	11	44.74	28	44.70	44.60	-17	17,665	-0.10%
2019/04/26	60	44.45	12	44.42	44.50	48	17,852	0.27%
2019/04/25	2	44.45	18	44.48	44.35	-16	18,088	-0.09%
2019/04/24	2	44.35	0	0.00	44.30	2	18,414	0.01%
2019/04/23	101	44.30	0	0.00	44.35	101	18,909	0.53%	大買/鉅額交易
2019/04/22	203.9	44.45	0	0.00	44.35	203.9	19,135	1.07%	大買/鉅額交易
2019/04/19	3	44.38	10	44.35	44.35	-7	19,298	-0.04%
2019/04/18	4	44.10	51	44.10	44.20	-47	19,368	-0.24%
2019/04/17	1	44.15	1	44.20	44.10	0	19,526	0.00%
2019/04/16	29	44.05	5	44.05	44.10	24	19,348	0.12%
2019/04/15	24	44.21	2	44.35	44.15	22	19,302	0.11%
2019/04/12	34	44.15	1	44.25	44.10	33	19,307	0.17%
2019/04/11	7	44.22	4	44.55	44.15	3	19,349	0.02%
2019/04/10	12	44.20	0	0.00	44.20	12	19,157	0.06%
2019/04/09	24.8	44.26	1	44.30	44.30	23.8	18,921	0.13%
2019/04/08	27	44.35	13.1	44.35	44.30	13.9	18,599	0.07%
2019/04/03	6	44.85	11	44.91	44.80	-5	18,081	-0.03%
2019/04/02	4	44.89	0	0.00	44.80	4	18,020	0.02%
2019/04/01	4	44.71	2	45.00	44.50	2	18,047	0.01%
2019/03/29	1	44.25	5	44.47	44.95	-4	17,832	-0.02%
2019/03/28	69	44.05	1	44.20	44.00	68	17,709	0.38%
2019/03/27	29	44.59	206	44.62	44.50	-177	17,366	-1.02%	大賣/鉅額交易
2019/03/26	21	45.29	10	45.33	45.25	11	17,108	0.06%
2019/03/25	35	45.39	11	45.44	45.40	24	17,067	0.14%
2019/03/22	28	46.23	0	0.00	46.20	28	16,893	0.17%
2019/03/21	2	46.63	1	46.80	46.75	1	16,784	0.01%
2019/03/20	25	46.85	25	46.90	46.95	0	16,780	0.00%
2019/03/19	7	46.53	56	46.52	46.65	-49	16,896	-0.29%
2019/03/18	0	0.00	18	45.59	45.80	-18	16,574	-0.11%
2019/03/15	0	0.00	20	45.33	45.45	-20	16,518	-0.12%
2019/03/14	14	45.24	0	0.00	45.10	14	16,273	0.09%
2019/03/13	2	45.05	0	0.00	45.15	2	16,385	0.01%
2019/03/12	4	45.08	1	45.10	45.00	3	16,479	0.02%
2019/03/08	3	44.52	0	0.00	44.45	3	16,503	0.02%
2019/03/07	5	44.85	0	0.00	44.65	5	16,730	0.03%
2019/03/06	8.3	44.91	0	0.00	44.95	8.3	16,792	0.05%
2019/03/05	11	44.98	1	44.85	44.60	10	17,051	0.06%
2019/03/04	27	44.22	766	44.30	44.90	-739	17,057	-4.33%	大賣/鉅額交易
2019/02/27	2	45.20	1	45.30	45.30	1	16,897	0.01%
2019/02/26	0	0.00	7.1	45.55	45.50	-7.1	16,689	-0.04%
2019/02/25	0	0.00	13	45.52	45.55	-13	16,530	-0.08%
2019/02/22	2	45.18	9	45.13	45.40	-7	16,537	-0.04%
2019/02/21	5	45.16	12	45.30	45.40	-7	16,449	-0.04%
2019/02/20	6	45.07	30	44.91	45.15	-24	16,347	-0.15%
2019/02/19	8	44.58	0	0.00	44.60	8	16,200	0.05%
2019/02/18	11.5	44.49	10.5	44.50	44.40	1	16,200	0.01%
2019/02/15	0	0.00	1	44.35	44.20	-1	15,981	-0.01%
2019/02/14	36	44.65	23	44.48	44.55	13	15,903	0.08%
2019/02/13	745	44.10	5	44.13	44.30	740	15,657	4.73%	大買/鉅額交易
2019/02/12	14	43.93	2	44.15	43.90	12	15,578	0.08%
2019/02/11	8	43.66	0	0.00	43.55	8	15,524	0.05%
2019/01/30	27	43.68	0	0.00	43.60	27	15,374	0.18%
2019/01/29	6	43.74	8	43.88	43.90	-2	15,060	-0.01%
2019/01/28	22	43.53	0	0.00	43.80	22	14,887	0.15%
2019/01/25	2	43.58	23	43.67	43.50	-21	14,644	-0.14%
2019/01/24	5	43.56	12	43.61	43.55	-7	14,477	-0.05%
2019/01/23	21	43.84	0	0.00	43.75	21	14,456	0.15%
2019/01/22	7	44.09	5	44.16	44.20	2	14,399	0.01%
2019/01/21	5	43.83	5	43.90	43.80	0	14,376	0.00%
2019/01/18	11	43.60	2	43.50	43.50	9	14,615	0.06%
2019/01/17	20	43.82	5	43.83	43.80	15	14,497	0.10%
2019/01/16	169	43.58	0	0.00	43.60	169	14,322	1.18%	大買/鉅額交易
2019/01/15	148	43.97	6	44.32	43.75	142	14,030	1.01%	大買/鉅額交易
2019/01/14	29	44.73	8	44.55	44.40	21	13,493	0.16%
2019/01/11	1	45.60	0	0.00	45.55	1	13,412	0.01%
2019/01/10	50	45.90	1	45.90	45.85	49	13,374	0.37%
2019/01/09	0	0.00	19	45.86	45.95	-19	13,385	-0.14%
2019/01/08	1	45.20	0	0.00	45.15	1	13,203	0.01%
2019/01/07	1	45.40	4	45.33	45.20	-3	13,425	-0.02%
2019/01/04	12	44.48	1	44.60	44.55	11	13,467	0.08%
2019/01/03	35	45.47	2	45.48	45.15	33	13,852	0.24%
2019/01/02	12	46.16	3	45.97	45.90	9	13,837	0.07%
2018/12/28	0	0.00	5	46.79	47.00	-5	13,810	-0.04%
2018/12/27	1	46.40	3	46.55	46.70	-2	14,054	-0.01%
2018/12/26	23	46.06	4	46.10	46.00	19	14,215	0.13%
2018/12/25	14	45.99	1	46.10	46.00	13	14,341	0.09%
2018/12/24	23	46.30	5	46.36	46.50	18	14,365	0.13%
2018/12/22	10	46.90	0	0.00	46.85	10	14,281	0.07%
2018/12/21	1	46.85	0	0.00	46.95	1	14,474	0.01%
2018/12/20	7	47.16	4	47.15	47.00	3	14,426	0.02%
2018/12/19	12	47.01	5	47.10	47.25	7	14,318	0.05%
2018/12/18	9	47.39	0	0.00	47.20	9	14,270	0.06%
2018/12/17	1	47.80	0	0.00	47.70	1	14,372	0.01%
2018/12/14	10	47.60	0	0.00	47.55	10	14,530	0.07%
2018/12/13	21	47.92	0	0.00	48.25	21	14,376	0.15%
2018/12/12	26	47.32	4	47.44	47.50	22	14,310	0.15%
2018/12/11	7	47.56	6	47.63	47.60	1	13,953	0.01%
2018/12/10	14	47.58	3	47.62	47.60	11	13,959	0.08%
2018/12/07	1	48.05	15	48.10	48.15	-14	13,964	-0.10%
2018/12/06	2	48.03	1	48.15	48.25	1	14,017	0.01%
2018/12/05	6	48.38	0	0.00	48.40	6	14,099	0.04%
2018/12/04	15	48.68	10	48.48	48.95	5	14,067	0.04%
2018/12/03	3	49.08	0	0.00	49.10	3	13,952	0.02%
2018/11/30	4	48.69	0	0.00	48.55	4	13,946	0.03%
2018/11/29	10	48.67	0	48.80	48.55	10	13,686	0.07%
2018/11/28	8	48.74	10	48.65	48.80	-2	13,485	-0.01%
2018/11/27	11	49.10	1	49.05	49.05	10	13,178	0.08%
2018/11/26	39	49.79	30	49.55	49.55	9	13,145	0.07%
2018/11/23	2	50.00	4	50.00	49.95	-2	12,886	-0.02%
2018/11/20	1	50.60	4	50.70	50.20	-3	12,820	-0.02%
2018/11/19	0	0.00	2	50.85	51.00	-2	12,871	-0.02%
2018/11/15	1	50.50	0	0.00	50.80	1	12,870	0.01%
2018/11/13	2	49.95	0	0.00	50.20	2	13,066	0.02%
2018/11/12	4	50.80	0	0.00	50.80	4	13,061	0.03%
2018/11/09	7	50.50	80.1	50.60	51.00	-73.1	13,173	-0.55%
2018/11/08	6	50.13	8	50.75	50.90	-2	13,006	-0.02%
2018/11/07	1	50.10	4	50.00	50.10	-3	12,859	-0.02%
2018/11/06	0	0.00	6	49.38	49.40	-6	12,829	-0.05%
2018/11/05	2	49.03	0	0.00	49.60	2	12,791	0.02%
2018/11/02	15	48.73	13	49.08	49.50	2	12,818	0.02%
2018/11/01	6	48.70	0.1	48.90	48.75	5.9	12,752	0.05%
2018/10/31	19	48.46	0	0.00	49.00	19	12,645	0.15%
2018/10/30	8	48.16	0	0.00	48.35	8	12,477	0.06%
2018/10/29	13	47.15	0	0.00	47.50	13	12,456	0.10%
2018/10/26	49	47.51	20	47.05	47.40	29	12,309	0.24%
2018/10/25	11	48.70	4	48.90	48.70	7	11,924	0.06%
2018/10/24	8	49.28	0	0.00	49.75	8	11,850	0.07%
2018/10/23	20	49.43	1	49.45	49.30	19	11,784	0.16%
2018/10/22	3	49.88	100	50.20	50.30	-97	11,644	-0.83%
2018/10/19	0	0.00	2	50.15	50.30	-2	11,770	-0.02%
2018/10/18	11	49.83	5	49.85	50.00	6	11,657	0.05%
2018/10/17	11.1	50.17	10	50.35	50.00	1.1	11,627	0.01%
2018/10/16	1	49.95	3	50.10	50.40	-2	11,549	-0.02%
2018/10/15	21	49.94	1	50.00	50.00	20	11,464	0.17%
2018/10/12	42	49.93	20	50.03	50.60	22	11,252	0.20%
2018/10/11	140	50.68	5	50.70	50.10	135	11,086	1.22%	大買/鉅額交易
2018/10/09	0	0.00	9	52.77	52.40	-9	10,544	-0.09%
2018/10/08	0	0.00	14	51.69	51.90	-14	10,391	-0.13%
2018/10/05	7	51.10	51	50.95	51.20	-44	10,408	-0.42%
2018/10/04	4	51.80	0	0.00	51.70	4	10,304	0.04%
2018/10/03	3.5	52.14	0	0.00	52.20	3.5	10,291	0.03%
2018/10/02	1	52.50	10	52.30	52.30	-9	10,269	-0.09%
2018/10/01	5	52.70	2	52.95	52.90	3	10,328	0.03%
2018/09/28	1	52.90	0	0.00	52.50	1	10,506	0.01%
2018/09/27	18	52.81	1	52.80	52.80	17	10,592	0.16%
2018/09/26	0	0.00	56	52.55	53.00	-56	10,649	-0.53%
2018/09/25	41	52.97	3	53.00	52.80	38	10,913	0.35%
2018/09/21	19	52.74	107	52.98	52.90	-88	10,960	-0.80%	大賣/
2018/09/20	12	52.14	1	52.10	52.20	11	10,889	0.10%
2018/09/18	10	51.08	1	50.90	50.90	9	11,020	0.08%
2018/09/17	6	51.03	0	0.00	51.20	6	11,188	0.05%
2018/09/14	1	51.00	2	51.10	51.20	-1	11,480	-0.01%
2018/09/12	22	50.50	0	0.00	50.50	22	11,881	0.19%
2018/09/11	107	50.30	2.1	50.36	50.50	104.9	12,101	0.87%	大買/鉅額交易
2018/09/10	4	50.88	1	50.90	50.90	3	12,298	0.02%
2018/09/07	5	51.10	0	0.00	51.20	5	12,596	0.04%
2018/09/04	2	52.25	3	52.37	52.20	-1	13,047	-0.01%
2018/09/03	0	0.00	12	52.10	52.00	-12	13,115	-0.09%
2018/08/31	11	52.00	1	52.20	52.60	10	13,234	0.08%
2018/08/30	21	52.65	0.1	52.20	52.20	20.9	13,321	0.16%
2018/08/29	13	52.42	1	52.50	52.60	12	13,436	0.09%
2018/08/28	5	52.80	1	52.90	52.70	4	13,479	0.03%
2018/08/27	2	53.00	2	53.00	52.80	0	13,544	0.00%
2018/08/24	0	0.00	10	52.67	52.80	-10	13,597	-0.07%
2018/08/23	0	0.00	3	51.80	52.50	-3	13,990	-0.02%
2018/08/22	0	0.00	3	52.00	52.10	-3	14,303	-0.02%
2018/08/21	1	51.70	0	0.00	51.90	1	14,272	0.01%
2018/08/20	3	51.43	1.5	51.63	51.30	1.5	14,242	0.01%
2018/08/17	0	0.00	1	51.70	51.80	-1	14,160	-0.01%
2018/08/16	14	51.26	0	0.00	51.50	14	14,206	0.10%
2018/08/15	9	51.80	1	52.10	51.90	8	14,205	0.06%
2018/08/14	5	52.00	0	0.00	52.20	5	14,272	0.04%
2018/08/13	6	52.58	0	52.00	52.00	6	14,288	0.04%
2018/08/10	12	53.03	0.1	52.90	53.00	11.9	14,353	0.08%
2018/08/09	10	52.74	0	0.00	52.70	10	14,473	0.07%
2018/08/08	0	0.00	1	53.10	53.00	-1	14,644	-0.01%
2018/08/07	1	52.70	0	52.50	52.50	1	14,831	0.01%
2018/08/06	0	0.00	2	52.90	53.00	-2	14,992	-0.01%
2018/08/03	0	0.00	7	52.64	52.80	-7	15,364	-0.05%
2018/08/02	3	52.10	4	52.10	52.00	-1	15,476	-0.01%
2018/08/01	1	52.40	8.1	52.45	52.50	-7.1	15,569	-0.05%
2018/07/31	1	52.30	5	52.68	52.70	-4	15,740	-0.03%
2018/07/30	5	52.22	0	0.00	52.20	5	15,752	0.03%
2018/07/27	10	52.20	1.6	52.20	52.40	8.4	15,788	0.05%
2018/07/26	17	51.80	6.7	51.97	52.10	10.3	15,861	0.06%
2018/07/24	4	52.00	0	0.00	52.10	4	15,828	0.03%
2018/07/23	1	52.40	0	0.00	52.30	1	15,984	0.01%
2018/07/20	1	52.40	1	52.60	52.30	0	16,199	0.00%
2018/07/19	0.3	52.30	0	0.00	52.40	0.3	16,458	0.00%
2018/07/17	1	52.20	0	0.00	52.20	1	16,502	0.01%
2018/07/16	0	0.00	10	52.00	52.00	-10	16,561	-0.06%
2018/07/12	0	0.00	2	51.80	52.10	-2	16,800	-0.01%
2018/07/11	10	50.96	1	51.00	51.20	9	16,811	0.05%
2018/07/06	3	50.90	15	50.69	51.00	-12	16,592	-0.07%
2018/07/05	5	51.04	0	0.00	51.40	5	16,507	0.03%
2018/07/04	23	51.64	8	51.90	51.90	15	16,616	0.09%
2018/07/03	25	52.32	31	52.20	52.10	-6	16,535	-0.04%
2018/07/02	17	53.16	0	0.00	53.20	17	16,295	0.10%
2018/06/29	0.2	53.70	7	53.56	53.80	-6.8	16,159	-0.04%
2018/06/28	0	0.00	8	53.11	53.00	-8	15,945	-0.05%
2018/06/27	25.3	52.86	21	52.99	52.80	4.3	15,878	0.03%
2018/06/26	16	53.30	15	53.47	53.00	1	15,760	0.01%
2018/06/25	20	55.80	232	55.79	55.60	-212	15,534	-1.36%	大賣/鉅額交易
2018/06/22	0	0.00	42	55.84	56.00	-42	15,240	-0.28%
2018/06/21	3	55.60	17	56.04	55.90	-14	15,020	-0.09%
2018/06/20	31	55.50	15	55.33	55.50	16	14,998	0.11%
2018/06/19	3	54.33	5	55.24	55.00	-2	14,863	-0.01%
2018/06/15	1,010.5	54.51	0	0.00	55.30	1,010.5	14,466	6.99%	大買/鉅額交易
2018/06/14	3,017	55.19	0	0.00	54.50	3,017	14,169	21.29%	大買/鉅額交易
2018/06/13	0	0.00	4	55.83	55.50	-4	13,920	-0.03%
2018/06/12	1	55.20	3	55.53	55.10	-2	14,001	-0.01%
2018/06/11	2	55.30	0	55.20	55.40	2	13,851	0.01%
2018/06/08	0	0.00	3.1	55.16	55.00	-3.1	13,857	-0.02%
2018/06/07	2	55.00	90	55.09	55.00	-88	13,947	-0.63%
2018/06/06	1	54.80	25	54.62	54.90	-24	14,092	-0.17%
2018/06/05	0	0.00	2	54.40	54.30	-2	14,065	-0.01%
2018/06/04	15	53.87	45	53.82	54.00	-30	14,053	-0.21%
2018/06/01	12	53.27	0	0.00	53.50	12	14,024	0.09%
2018/05/31	2	53.60	11	53.63	53.60	-9	13,998	-0.06%
2018/05/30	23	52.92	20	53.10	52.90	3	13,666	0.02%
2018/05/29	486	54.07	1	54.20	54.10	485	13,502	3.59%	大買/鉅額交易
2018/05/28	0	0.00	0.3	53.90	54.10	-0.3	13,620	0.00%
2018/05/25	45	54.09	6	54.20	53.90	39	13,719	0.28%
2018/05/24	2	54.10	0.7	54.00	54.20	1.3	13,715	0.01%
2018/05/23	41	54.20	1	54.30	54.00	40	13,761	0.29%
2018/05/22	1	54.80	4	54.80	54.70	-3	13,826	-0.02%
2018/05/21	20	54.70	36	54.93	55.00	-16	14,054	-0.11%
2018/05/18	2	54.55	3.3	54.79	54.40	-1.3	14,155	-0.01%
2018/05/17	2	54.50	9	55.30	54.90	-7	14,267	-0.05%
2018/05/16	0	0.00	15	54.66	54.90	-15	14,261	-0.11%
2018/05/15	9	54.47	0	0.00	54.00	9	14,402	0.06%
2018/05/14	1	54.70	18	54.83	55.00	-17	14,737	-0.12%
2018/05/11	11	53.85	142.8	54.45	54.60	-131.8	14,736	-0.89%	大賣/鉅額交易
2018/05/10	4	53.15	8	53.10	53.30	-4	14,429	-0.03%
2018/05/09	0	0.00	9	53.71	53.60	-9	14,315	-0.06%
2018/05/08	0	0.00	3	53.50	53.50	-3	14,373	-0.02%
2018/05/07	0	0.00	22	53.00	53.00	-22	14,283	-0.15%
2018/05/04	0	0.00	53.4	52.85	52.80	-53.4	14,309	-0.37%
2018/05/03	7	52.97	0	0.00	52.90	7	14,504	0.05%
2018/04/30	0	0.00	1	53.90	53.50	-1	14,691	-0.01%
2018/04/27	2	53.20	2	53.45	53.50	0	14,774	0.00%
2018/04/25	4	51.80	4	52.10	52.20	0	14,567	0.00%
2018/04/24	0	0.00	6.3	52.78	52.50	-6.3	14,412	-0.04%
2018/04/23	2	52.60	0	0.00	52.50	2	14,523	0.01%
2018/04/20	0	0.00	8	52.56	52.50	-8	14,625	-0.05%
2018/04/19	3	52.60	27	52.54	52.90	-24	14,867	-0.16%
2018/04/18	0	0.00	16	51.90	52.00	-16	14,751	-0.11%
2018/04/17	15	51.85	0	0.00	51.60	15	14,773	0.10%
2018/04/16	0.9	52.50	10.7	52.78	52.50	-9.8	15,033	-0.07%
2018/04/13	10	52.80	0	0.00	52.80	10	15,106	0.07%
2018/04/12	0	0.00	0.9	53.10	53.30	-0.9	15,314	-0.01%
2018/04/11	1	53.60	2	53.70	53.30	-1	15,513	-0.01%
2018/04/10	21	53.30	4	53.73	53.00	17	15,594	0.11%
2018/04/09	10	52.60	10	53.00	53.00	0	15,704	0.00%
2018/04/03	2	51.95	100	51.98	52.00	-98	15,783	-0.62%
2018/04/02	4	52.35	0	0.00	52.50	4	15,886	0.03%
2018/03/31	4.1	52.05	0	0.00	52.50	4.1	15,982	0.03%
2018/03/30	201	52.30	6	52.30	51.90	195	16,053	1.21%	大買/鉅額交易
2018/03/29	136	52.04	3	52.40	51.80	133	16,036	0.83%	大買/鉅額交易
2018/03/28	4	52.65	0	0.00	52.50	4	15,956	0.03%
2018/03/27	1	53.30	12	53.20	53.30	-11	16,044	-0.07%
2018/03/26	3	52.30	2	52.40	52.80	1	16,064	0.01%
2018/03/23	25	52.46	1	52.80	52.20	24	16,204	0.15%
2018/03/20	3	53.27	10	53.20	53.20	-7	16,284	-0.04%
2018/03/19	8	53.41	10.2	53.50	53.60	-2.2	16,471	-0.01%
2018/03/16	0	0.00	5	53.20	53.40	-5	16,593	-0.03%
2018/03/15	3	53.40	0	0.00	53.40	3	16,519	0.02%
2018/03/14	12	53.99	10	53.80	53.90	2	16,604	0.01%
2018/03/13	4.1	53.97	1	54.10	53.90	3.1	16,660	0.02%
2018/03/12	2	53.80	125.2	54.46	54.50	-123.2	16,673	-0.74%	大賣/鉅額交易
2018/03/09	6.1	52.15	45.8	52.38	52.00	-39.7	16,714	-0.24%
2018/03/08	3.1	52.47	2.1	52.49	52.40	0.9	17,459	0.01%
2018/03/07	10	52.80	0	0.00	52.50	10	17,930	0.06%
2018/03/06	10	52.90	0	0.00	52.80	10	18,836	0.05%
2018/03/05	108	52.71	15.6	53.06	52.60	92.4	19,210	0.48%	大買/
2018/03/02	15	53.13	0	0.00	53.30	15	19,274	0.08%
2018/03/01	32	54.03	0	0.00	53.90	32	19,367	0.17%
2018/02/27	2	54.50	1	54.70	54.50	1	19,397	0.01%
2018/02/26	8	54.55	0	0.00	54.30	8	19,415	0.04%
2018/02/23	0	0.00	1	54.70	54.70	-1	19,762	-0.01%
2018/02/22	700	54.20	7	54.29	54.20	693	20,668	3.35%	大買/鉅額交易
2018/02/21	1.1	53.99	3	54.00	54.00	-1.9	21,958	-0.01%
2018/02/12	0.1	53.00	7	53.71	53.00	-6.9	22,058	-0.03%
2018/02/09	5	52.50	14.4	52.73	52.80	-9.4	21,999	-0.04%
2018/02/08	11	53.39	7	53.30	53.30	4	21,798	0.02%
2018/02/07	5	52.72	2	52.40	52.70	3	21,929	0.01%
2018/02/06	25	51.35	182	51.15	50.80	-157	21,788	-0.72%	大賣/鉅額交易
2018/02/05	105	53.80	1	53.70	54.10	104	21,376	0.49%	大買/鉅額交易
2018/02/01	4	54.90	10	55.10	54.80	-6	21,287	-0.03%
2018/01/31	0	0.00	6	54.17	54.60	-6	21,223	-0.03%
2018/01/30	2.1	54.59	0	0.00	54.40	2.1	21,082	0.01%
2018/01/29	12	54.70	11.1	54.97	55.20	0.9	21,006	0.00%
2018/01/26	48.1	54.86	2	54.60	54.70	46.1	20,866	0.22%
2018/01/25	3	55.70	2	55.40	55.60	1	20,658	0.00%
2018/01/24	0	0.00	1	55.70	55.70	-1	20,570	0.00%
2018/01/23	5	55.70	2	56.50	56.00	3	20,526	0.01%
2018/01/22	8	55.56	2	55.80	55.60	6	20,628	0.03%
2018/01/18	5	55.90	25	56.22	55.90	-20	20,836	-0.10%
2018/01/17	13	55.96	0	0.00	56.30	13	20,787	0.06%
2018/01/16	0	0.00	2.2	56.58	56.60	-2.2	20,659	-0.01%
2018/01/15	1	56.40	128	56.38	56.50	-127	20,518	-0.62%	大賣/鉅額交易
2018/01/12	0	0.00	18	55.69	55.60	-18	20,278	-0.09%
2018/01/11	16	55.14	25	55.02	55.40	-9	20,202	-0.04%
2018/01/10	10	55.60	50	56.25	55.60	-40	20,285	-0.20%
2018/01/09	0	0.00	16	55.68	55.80	-16	20,010	-0.08%
2018/01/08	0	0.00	103	55.80	55.70	-103	20,036	-0.51%	大賣/鉅額交易
2018/01/05	44	55.41	14	55.46	55.70	30	19,793	0.15%
2018/01/04	3	55.10	45.1	54.94	55.40	-42.1	19,585	-0.21%
2018/01/03	6	55.00	167.2	55.13	55.20	-161.2	19,635	-0.82%	大賣/鉅額交易
2018/01/02	36	53.73	4	54.23	54.20	32	19,235	0.17%