國泰金 (2882)-元大-敦南券商分點個股進出

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
48.90
漲跌
▲0.35
漲幅
+0.72%
成交量
13,278張
產業
上市金融類股
2542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-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-敦南券商分點個股進出
元大-敦南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
2024/04/26	3	48.95	1	48.95	48.90	2	22,340	0.01%
2024/04/25	62	48.42	4	48.51	48.55	58	22,428	0.26%
2024/04/24	1	49.30	58	49.41	49.25	-57	22,385	-0.25%
2024/04/23	0	0.00	391.1	48.87	48.75	-391.1	22,603	-1.73%	大賣/鉅額交易
2024/04/22	0.1	48.15	539	48.40	48.40	-538.9	22,828	-2.36%	大賣/鉅額交易
2024/04/19	11.1	47.55	2	47.38	47.45	9.1	22,753	0.04%
2024/04/18	1	47.55	76	48.23	48.45	-75	22,431	-0.33%
2024/04/17	12	47.66	462	47.78	47.90	-450	22,340	-2.01%	大賣/鉅額交易
2024/04/16	76.3	48.16	29	47.82	47.85	47.3	22,176	0.21%
2024/04/15	56	48.47	13.8	48.87	48.95	42.2	21,808	0.19%
2024/04/12	16	49.12	0	0.00	49.05	16	21,657	0.07%
2024/04/11	136	49.98	18	49.66	49.70	118	21,353	0.55%	大買/鉅額交易
2024/04/10	12.3	48.86	100	48.92	48.75	-87.7	20,845	-0.42%
2024/04/09	11.1	49.36	61.1	48.91	49.45	-50	20,642	-0.24%
2024/04/08	2	47.88	4	48.15	48.35	-2	20,144	-0.01%
2024/04/03	2.1	48.25	5	48.10	48.05	-2.9	20,142	-0.01%
2024/04/01	0	0.00	55.4	48.87	48.95	-55.4	20,092	-0.28%
2024/03/29	0	0.00	12.2	48.66	48.65	-12.2	19,929	-0.06%
2024/03/28	5	48.14	28	48.13	48.25	-23	19,806	-0.12%
2024/03/26	21	47.95	97	48.24	48.35	-76	19,800	-0.38%
2024/03/25	168	47.92	1	47.95	48.10	167	19,822	0.84%	大買/鉅額交易
2024/03/22	23	48.88	422	49.18	48.55	-399	19,755	-2.02%	大賣/鉅額交易
2024/03/21	31.3	48.39	28	48.21	48.55	3.3	19,329	0.02%
2024/03/20	2	47.53	2.4	47.62	47.50	-0.4	19,083	0.00%
2024/03/19	2	47.35	8	47.61	47.75	-6	19,384	-0.03%
2024/03/18	3	47.55	2	47.58	47.55	1	19,301	0.00%
2024/03/15	24	47.61	3	47.87	47.65	21	19,158	0.11%
2024/03/14	25	48.07	76.4	47.97	48.30	-51.4	18,269	-0.28%
2024/03/13	31	46.66	6.2	46.70	46.80	24.8	17,370	0.14%
2024/03/12	26	46.37	22.5	46.30	46.50	3.5	17,141	0.02%
2024/03/11	1	46.40	64.4	46.21	46.05	-63.4	16,726	-0.38%
2024/03/08	1	45.25	120	45.08	45.30	-119	16,215	-0.73%	大賣/鉅額交易
2024/03/07	1	44.60	0	0.00	44.85	1	15,741	0.01%
2024/03/06	5	44.61	2.4	44.68	44.55	2.6	15,652	0.02%
2024/03/05	46	44.65	1	44.80	44.65	45	15,917	0.28%
2024/03/04	2	44.73	18	44.77	44.65	-16	15,905	-0.10%
2024/03/01	1	44.80	7	44.65	44.65	-6	15,930	-0.04%
2024/02/29	2	44.90	5	44.85	45.05	-3	15,994	-0.02%
2024/02/27	9	44.34	0	0.00	44.30	9	15,657	0.06%
2024/02/26	0.1	44.40	0.1	44.45	44.30	0.1	15,576	0.00%
2024/02/23	11.3	44.73	46	44.62	44.45	-34.7	15,466	-0.22%
2024/02/22	20	44.85	0	0.00	44.90	20	15,679	0.13%
2024/02/21	76	44.85	4	44.85	44.75	72	15,691	0.46%
2024/02/20	285	44.96	54	44.95	45.10	231	15,713	1.47%	大買/鉅額交易
2024/02/19	140	44.86	17.9	44.85	45.00	122.1	15,792	0.77%	大買/鉅額交易
2024/02/16	130	44.40	4	44.55	44.55	126	15,816	0.80%	大買/鉅額交易
2024/02/15	0	0.00	3	44.32	44.05	-3	15,933	-0.02%
2024/02/05	10.2	43.86	0	0.00	43.90	10.2	15,847	0.06%
2024/02/02	8.2	44.36	0	0.00	44.10	8.2	15,646	0.05%
2024/02/01	0	0.00	3.5	44.36	44.45	-3.5	15,568	-0.02%
2024/01/31	3	43.97	124	43.95	44.15	-121	15,471	-0.78%	大賣/鉅額交易
2024/01/30	10.1	44.02	102	44.05	43.90	-92	15,388	-0.60%	大賣/
2024/01/29	0	0.00	1	44.40	44.40	-1	15,324	-0.01%
2024/01/26	34	44.35	38.6	44.50	44.50	-4.6	15,340	-0.03%
2024/01/25	1	44.30	0.2	44.30	44.35	0.8	15,366	0.01%
2024/01/24	15.6	44.11	8	44.21	44.20	7.6	15,325	0.05%
2024/01/23	2.6	43.99	19	44.11	44.20	-16.4	15,272	-0.11%
2024/01/22	0	0.00	2.3	43.93	43.85	-2.3	15,315	-0.01%
2024/01/19	225.1	43.31	2.2	43.74	43.80	222.9	15,261	1.46%	大買/鉅額交易
2024/01/18	8.3	43.34	0	0.00	43.30	8.3	15,132	0.05%
2024/01/17	33.2	43.59	0	0.00	43.30	33.2	14,958	0.22%
2024/01/16	47.8	43.95	0	0.00	44.00	47.8	14,499	0.33%
2024/01/15	6.2	44.57	5	44.55	44.45	1.2	14,262	0.01%
2024/01/12	7.1	44.57	0	0.00	44.50	7.1	14,417	0.05%
2024/01/11	19.7	44.59	0	0.00	44.60	19.7	14,442	0.14%
2024/01/10	7.1	44.74	1	44.80	44.70	6.1	14,537	0.04%
2024/01/09	34.3	45.03	0.1	44.85	44.75	34.2	14,551	0.23%
2024/01/08	6.1	45.06	19	45.25	45.10	-12.9	14,471	-0.09%
2024/01/05	2	44.83	10	44.88	44.85	-8	14,492	-0.06%
2024/01/04	13.4	44.83	0	0.00	44.70	13.4	14,633	0.09%
2024/01/03	11	44.98	1	44.95	44.95	10	14,958	0.07%
2024/01/02	1	45.25	1	45.35	45.50	0	14,818	0.00%
2023/12/29	0	45.63	1.6	45.57	45.75	-1.5	14,897	-0.01%
2023/12/28	1	45.65	37	45.69	45.80	-36	15,058	-0.24%
2023/12/27	1	45.50	6	45.49	45.45	-5	15,076	-0.03%
2023/12/26	4.1	45.15	2	45.23	45.20	2.1	15,031	0.01%
2023/12/25	4	44.88	7	45.04	44.85	-3	15,071	-0.02%
2023/12/22	5.1	44.65	14	44.65	44.65	-8.9	15,129	-0.06%
2023/12/21	15.1	44.65	0	0.00	44.70	15.1	15,143	0.10%
2023/12/20	17.1	44.85	0	0.00	44.85	17.1	15,167	0.11%
2023/12/19	18.6	45.05	0	0.00	44.90	18.6	15,132	0.12%
2023/12/18	8	45.46	0	0.00	45.50	8	15,242	0.05%
2023/12/15	13.4	45.76	141	45.75	45.85	-127.6	15,385	-0.83%	大賣/鉅額交易
2023/12/14	3	45.67	38.5	45.69	45.90	-35.5	15,090	-0.24%
2023/12/13	6	44.60	1	44.75	44.70	5	14,626	0.03%
2023/12/12	13.5	44.67	0	0.00	44.75	13.5	14,668	0.09%
2023/12/11	7	44.84	0	0.00	44.85	7	14,610	0.05%
2023/12/08	12.8	44.89	0	0.00	44.85	12.8	14,513	0.09%
2023/12/07	24.6	45.07	0	0.00	45.00	24.6	14,380	0.17%
2023/12/06	60.1	45.58	8.1	45.75	45.45	52	14,160	0.37%
2023/12/05	50.1	45.54	0	0.00	45.55	50.1	14,051	0.36%
2023/12/04	56	46.21	402.5	46.30	46.25	-346.5	13,799	-2.51%	大賣/鉅額交易
2023/12/01	49	46.08	0	0.00	46.05	49	13,838	0.35%
2023/11/30	2	45.88	419	46.48	46.50	-417	13,738	-3.04%	大賣/鉅額交易
2023/11/29	14	45.87	4	46.04	45.75	10	13,300	0.08%
2023/11/28	5	45.70	0	45.85	46.00	5	13,420	0.04%
2023/11/27	5.1	45.91	316	46.41	45.75	-310.9	13,497	-2.30%	大賣/鉅額交易
2023/11/24	10	46.15	0	0.00	46.30	10	13,412	0.07%
2023/11/22	2	46.15	36.3	46.29	46.30	-34.3	13,527	-0.25%
2023/11/21	0	0.00	404.8	46.00	46.15	-404.8	13,506	-3.00%	大賣/鉅額交易
2023/11/20	0	45.76	0.8	45.70	45.70	-0.8	13,372	-0.01%
2023/11/17	0	0.00	5.1	45.86	45.80	-5.1	13,436	-0.04%
2023/11/16	0	0.00	1,002	45.65	45.65	-1,002	13,339	-7.51%	大賣/鉅額交易
2023/11/15	6	45.49	302	45.70	45.75	-296	13,178	-2.25%	大賣/鉅額交易
2023/11/14	0	45.53	1.1	45.64	45.45	-1.1	12,979	-0.01%
2023/11/13	0	45.37	4	45.45	45.25	-4	12,936	-0.03%
2023/11/10	3	45.00	1	44.95	44.95	2	12,999	0.02%
2023/11/09	6	45.02	0.1	45.00	45.15	5.9	13,107	0.04%
2023/11/08	2	45.05	0	0.00	45.05	2	13,393	0.02%
2023/11/07	0.3	45.07	0	45.10	45.20	0.3	13,574	0.00%
2023/11/06	0	45.35	6	45.39	45.35	-6	13,650	-0.04%
2023/11/03	0.1	45.00	2	45.28	45.35	-1.9	13,730	-0.01%
2023/11/02	0	0.00	1.2	44.89	44.85	-1.2	13,962	-0.01%
2023/11/01	0	44.15	2	44.38	44.30	-2	13,947	-0.01%
2023/10/31	1	43.90	0	44.05	43.90	1	14,171	0.01%
2023/10/30	14	43.82	15	43.85	43.95	-1	14,634	-0.01%
2023/10/27	1	44.30	0	0.00	44.20	1	15,080	0.01%
2023/10/26	7.1	43.88	2	44.00	43.85	5.1	15,462	0.03%
2023/10/25	0.2	44.31	2	44.18	44.15	-1.8	15,491	-0.01%
2023/10/24	6	44.03	0	0.00	44.15	6	15,975	0.04%
2023/10/23	5.1	44.10	0.3	44.20	44.10	4.7	16,353	0.03%
2023/10/20	14.1	44.06	0	0.00	44.70	14.1	16,283	0.09%
2023/10/19	2	45.03	0.3	45.15	45.10	1.7	16,017	0.01%
2023/10/18	1.1	45.25	2	45.30	45.60	-0.9	15,992	-0.01%
2023/10/17	0.2	45.41	0	0.00	45.25	0.2	15,862	0.00%
2023/10/16	0	0.00	226.1	45.40	45.50	-226.1	16,036	-1.41%	大賣/鉅額交易
2023/10/13	1	45.45	0.1	45.45	45.30	0.9	16,348	0.01%
2023/10/12	1	46.15	2	46.05	46.15	-1	16,565	-0.01%
2023/10/11	3	45.68	28	45.19	45.95	-25	16,466	-0.15%
2023/10/06	0	44.50	3	44.50	44.55	-3	16,194	-0.02%
2023/10/05	1	43.60	4.8	44.07	44.05	-3.8	16,381	-0.02%
2023/10/04	28.1	43.66	76	43.80	43.55	-47.9	16,486	-0.29%
2023/10/03	22.7	44.09	0	0.00	44.00	22.7	16,314	0.14%
2023/10/02	0	0.00	0.7	44.67	44.50	-0.7	16,316	0.00%
2023/09/28	3	44.60	2	44.95	44.55	1	16,601	0.01%
2023/09/27	3	44.35	0	0.00	44.60	3	16,568	0.02%
2023/09/26	4.9	44.58	0	0.00	44.45	4.9	16,547	0.03%
2023/09/25	1.6	44.71	0	0.00	44.85	1.6	16,456	0.01%
2023/09/22	13.1	44.78	0	0.00	44.70	13.1	16,512	0.08%
2023/09/21	11.3	45.16	0	0.00	44.90	11.3	16,526	0.07%
2023/09/20	7	45.91	0	46.00	45.70	7	16,348	0.04%
2023/09/18	2	46.55	0	0.00	46.40	2	16,393	0.01%
2023/09/15	1	46.75	4	46.70	46.65	-3	16,421	-0.02%
2023/09/14	0	0.00	19	46.82	46.90	-19	16,289	-0.12%
2023/09/12	2	46.15	4	46.49	46.65	-2	16,622	-0.01%
2023/09/11	0	0.00	9	46.33	46.55	-9	16,620	-0.05%
2023/09/08	0	0.00	3	46.15	46.30	-3	16,744	-0.02%
2023/09/06	6	45.97	0	0.00	45.80	6	17,246	0.03%
2023/09/05	1	46.55	3	46.43	46.45	-2	17,354	-0.01%
2023/09/04	2	46.45	1	46.65	46.65	1	17,791	0.01%
2023/09/01	1	46.55	22	46.55	46.60	-21	18,058	-0.12%
2023/08/31	2	45.75	1	45.85	45.60	1	17,967	0.01%
2023/08/30	2	45.98	9	46.00	46.10	-7	18,138	-0.04%
2023/08/29	0	0.00	15	45.84	46.05	-15	18,240	-0.08%
2023/08/28	0	0.00	21.3	45.23	45.40	-21.3	18,361	-0.12%
2023/08/25	0.1	44.60	1	44.60	44.50	-0.9	19,481	0.00%
2023/08/24	11.1	44.52	0.2	44.80	44.65	10.9	19,716	0.06%
2023/08/23	9	44.63	6	44.87	44.70	3	20,015	0.01%
2023/08/22	4.1	44.97	0	0.00	45.00	4.1	20,119	0.02%
2023/08/21	0	0.00	12.1	45.28	45.40	-12.1	20,286	-0.06%
2023/08/18	6.3	44.99	104	45.01	45.20	-97.7	20,446	-0.48%	大賣/
2023/08/17	14	45.03	9	45.16	45.30	5	20,594	0.02%
2023/08/16	9.1	44.98	2	45.35	45.10	7.1	20,645	0.03%
2023/08/15	1.5	45.40	2	45.50	45.40	-0.5	21,046	0.00%
2023/08/14	54	45.36	5.5	45.45	45.40	48.5	21,344	0.23%
2023/08/11	8	46.58	16	46.93	46.45	-8	21,395	-0.04%
2023/08/10	0	0.00	45.5	46.64	46.60	-45.5	21,437	-0.21%
2023/08/09	54	46.74	55	46.67	46.45	-1	21,514	0.00%
2023/08/08	2	47.08	5	47.00	47.05	-3	21,727	-0.01%
2023/08/07	0	0.00	2	46.60	46.45	-2	21,777	-0.01%
2023/08/04	4.2	46.20	7	46.67	46.30	-2.8	21,795	-0.01%
2023/08/02	11.1	46.30	0	0.00	46.20	11.1	21,721	0.05%
2023/08/01	0.1	46.70	37.2	46.64	47.25	-37.1	21,359	-0.17%
2023/07/31	9	45.94	11	46.02	45.75	-2	20,808	-0.01%
2023/07/28	36	45.68	1	45.65	45.75	35	20,486	0.17%
2023/07/27	30	45.95	9.1	45.87	46.00	20.9	20,452	0.10%
2023/07/26	20	45.25	32.3	45.18	45.35	-12.3	20,136	-0.06%
2023/07/25	2	44.43	32	44.41	44.55	-30	19,903	-0.15%
2023/07/24	53	44.09	10	44.06	44.20	43	19,925	0.22%
2023/07/21	1	44.40	1	44.35	44.40	0	20,007	0.00%
2023/07/20	1	44.70	13	44.80	44.75	-12	20,025	-0.06%
2023/07/19	15.3	44.90	1	45.15	44.50	14.3	19,914	0.07%
2023/07/18	6	45.03	4	45.08	45.05	2	19,807	0.01%
2023/07/17	23	44.88	173	44.69	45.00	-150	19,538	-0.77%	大賣/鉅額交易
2023/07/14	3	43.97	15	44.00	44.10	-12	19,244	-0.06%
2023/07/13	88	44.18	304.4	43.61	43.60	-216.4	19,219	-1.13%	大賣/鉅額交易
2023/07/12	230	43.76	16	43.85	44.00	214	19,104	1.12%	大買/鉅額交易
2023/07/11	12.2	43.57	25	43.43	43.60	-12.8	19,068	-0.07%
2023/07/10	6	42.62	6	42.77	42.65	0	19,014	0.00%
2023/07/07	4.1	42.16	0	0.00	42.25	4.1	18,995	0.02%
2023/07/06	41.8	42.76	0	42.78	42.50	41.8	18,948	0.22%
2023/07/05	1	43.30	11.4	43.31	43.20	-10.4	18,679	-0.06%
2023/07/04	16	43.07	3.1	43.20	43.05	12.9	18,804	0.07%
2023/07/03	4	43.21	0	43.40	43.30	4	18,884	0.02%
2023/06/30	8	43.29	0	0.00	43.15	8	19,065	0.04%
2023/06/29	4.7	43.48	4.4	43.60	43.40	0.3	19,023	0.00%
2023/06/28	8	43.50	0.7	43.69	43.65	7.3	18,959	0.04%
2023/06/27	3.1	44.02	2.3	44.14	44.15	0.8	18,865	0.00%
2023/06/26	26.4	44.20	2.9	44.21	44.05	23.5	18,810	0.13%
2023/06/21	17	44.37	2.6	44.38	44.40	14.4	18,796	0.08%
2023/06/20	0	44.25	115	44.35	44.35	-115	18,939	-0.61%	大賣/鉅額交易
2023/06/19	10	43.78	0	0.00	43.90	10	19,245	0.05%
2023/06/16	8	43.99	11	44.23	43.90	-3	19,296	-0.02%
2023/06/15	5.9	44.28	0	0.00	44.35	5.9	19,510	0.03%
2023/06/14	5.2	44.65	6	44.53	44.60	-0.8	19,815	0.00%
2023/06/13	58	44.01	0	0.00	44.10	58	20,165	0.29%
2023/06/12	49.4	44.23	0.1	44.15	44.05	49.3	20,040	0.25%
2023/06/09	47	44.48	2	44.85	44.60	45	20,220	0.22%
2023/06/08	128.1	44.60	2	44.60	44.60	126.1	20,265	0.62%	大買/鉅額交易
2023/06/07	14.5	45.06	35	45.23	45.40	-20.5	20,307	-0.10%
2023/06/06	4.1	45.18	13	45.27	45.25	-9	20,210	-0.04%
2023/06/05	1	44.60	73.8	45.33	45.25	-72.8	20,213	-0.36%
2023/06/02	73	44.20	5	44.23	44.45	68	19,891	0.34%
2023/06/01	17	44.00	2	44.70	44.00	15	19,911	0.08%
2023/05/31	59	44.63	1	44.85	44.30	58	19,733	0.29%
2023/05/30	3	44.67	0	0.00	44.50	3	18,585	0.02%
2023/05/29	1	44.75	2	45.15	44.75	-1	18,760	-0.01%
2023/05/25	20	44.14	0	0.00	44.05	20	18,466	0.11%
2023/05/24	0	0.00	2	44.73	44.80	-2	18,428	-0.01%
2023/05/23	2	44.93	2	45.13	44.80	0	18,451	0.00%
2023/05/22	0	0.00	2.6	45.28	45.15	-2.6	18,615	-0.01%
2023/05/19	1	45.10	38.5	44.97	45.15	-37.5	18,867	-0.20%
2023/05/18	0	0.00	21	44.28	44.40	-21	18,393	-0.11%
2023/05/17	0.1	43.55	6	43.83	43.95	-5.9	18,294	-0.03%
2023/05/16	1	43.50	27	43.55	43.60	-26	18,227	-0.14%
2023/05/15	8.1	42.47	31.6	43.02	43.35	-23.5	18,107	-0.13%
2023/05/12	43.3	42.88	0	0.00	42.65	43.3	18,034	0.24%
2023/05/11	102	43.60	59	43.54	43.70	43	17,729	0.24%	大買/
2023/05/10	104	42.92	0	0.00	43.05	104	17,471	0.60%	大買/鉅額交易
2023/05/09	1	43.10	37	43.19	43.50	-36	17,476	-0.21%
2023/05/08	0.8	42.95	8.4	42.93	43.05	-7.6	17,565	-0.04%
2023/05/05	0	0.00	2	42.55	42.65	-2	17,742	-0.01%
2023/05/02	6	42.11	3.2	42.24	42.50	2.8	19,081	0.01%
2023/04/28	1	42.00	3	42.50	42.45	-2	19,559	-0.01%
2023/04/26	7	42.19	12	42.17	42.35	-5	19,928	-0.03%
2023/04/25	2	42.55	69	42.59	42.60	-67	20,081	-0.33%
2023/04/24	0	0.00	1	42.50	42.65	-1	20,163	0.00%
2023/04/21	4	42.55	0	0.00	42.70	4	20,326	0.02%
2023/04/20	2	42.63	3	42.60	42.95	-1	20,474	0.00%
2023/04/19	10.7	42.81	1.2	42.88	42.75	9.4	21,138	0.04%
2023/04/18	2	42.88	6	43.12	43.10	-4	21,287	-0.02%
2023/04/17	4	43.00	5	43.04	43.20	-1	21,528	0.00%
2023/04/14	55	43.10	5	43.02	43.15	50	21,676	0.23%
2023/04/13	17.1	42.62	2	42.55	42.60	15.1	21,991	0.07%
2023/04/12	3	42.90	4	42.90	42.95	-1	23,366	0.00%
2023/04/11	8	42.45	14	42.51	42.65	-6	23,436	-0.03%
2023/04/10	6	42.49	3	42.53	42.55	3	23,472	0.01%
2023/04/07	0.2	42.25	5	42.27	42.25	-4.8	23,431	-0.02%
2023/04/06	5	41.70	2	42.00	42.00	3	23,302	0.01%
2023/03/31	2	41.73	7	41.75	41.80	-5	23,594	-0.02%
2023/03/30	3.1	41.72	0	0.00	41.60	3.1	23,594	0.01%
2023/03/29	1	41.65	13.1	41.66	41.85	-12.1	23,677	-0.05%
2023/03/28	10	41.56	5.6	41.68	41.55	4.4	23,992	0.02%
2023/03/27	25	41.30	0	0.00	41.35	25	24,166	0.10%
2023/03/24	13.2	41.25	1	41.60	41.30	12.2	24,527	0.05%
2023/03/23	5	41.06	13.4	41.42	41.55	-8.4	24,585	-0.03%
2023/03/22	1.1	41.33	5.2	41.28	41.35	-4.1	24,551	-0.02%
2023/03/21	2.1	40.72	14.3	40.70	40.75	-12.2	24,426	-0.05%
2023/03/20	64.7	40.25	1	40.40	40.20	63.7	24,598	0.26%
2023/03/17	17	41.01	9	41.04	41.00	8	24,387	0.03%
2023/03/16	41.2	40.73	12	40.61	40.50	29.2	24,373	0.12%
2023/03/15	10	41.73	3.9	41.68	41.50	6.1	24,276	0.03%
2023/03/14	45	41.66	1	41.55	41.55	44	24,661	0.18%
2023/03/13	71	42.28	1	42.40	42.30	70	24,935	0.28%
2023/03/10	22.1	42.89	9.1	42.99	42.70	13	25,078	0.05%
2023/03/09	1	43.60	0	0.00	43.65	1	25,129	0.00%
2023/03/08	2	43.35	2	43.75	43.75	0	25,940	0.00%
2023/03/07	2	43.65	0	0.00	43.75	2	26,525	0.01%
2023/03/06	4	43.54	53	43.50	43.60	-49	26,702	-0.18%
2023/03/03	1	42.95	8	43.00	42.90	-7	26,792	-0.03%
2023/03/02	9	42.77	8	43.10	43.00	1	26,977	0.00%
2023/03/01	9	42.96	1	42.75	42.75	8	27,137	0.03%
2023/02/24	2	43.43	2.6	43.48	43.45	-0.6	26,962	0.00%
2023/02/23	27.5	43.28	7.2	43.42	43.30	20.3	26,909	0.08%
2023/02/22	8	43.31	37	43.30	43.35	-29	26,842	-0.11%
2023/02/21	44.1	43.81	0	0.00	43.85	44.1	26,799	0.16%
2023/02/20	62	44.26	8	44.31	44.45	54	26,879	0.20%
2023/02/17	156.5	43.72	11	43.55	44.00	145.5	26,840	0.54%	大買/鉅額交易
2023/02/16	44.1	43.00	4	43.10	43.05	40.1	26,950	0.15%
2023/02/15	7	43.09	14	43.12	42.95	-7	27,722	-0.03%
2023/02/14	31.5	43.45	13.1	43.43	43.60	18.4	27,665	0.07%
2023/02/13	51	42.36	5	42.69	42.90	46	27,674	0.17%
2023/02/10	7	42.53	17	42.59	42.65	-10	27,777	-0.04%
2023/02/09	6	42.59	0	0.00	42.60	6	27,815	0.02%
2023/02/08	9	42.91	4	42.90	42.85	5	27,871	0.02%
2023/02/07	5	42.90	6	42.95	42.80	-1	27,990	0.00%
2023/02/06	13	42.75	6	42.70	42.65	7	28,020	0.02%
2023/02/03	8	43.46	4.5	44.05	43.30	3.5	27,859	0.01%
2023/02/02	3	43.82	46.9	43.97	44.05	-43.9	27,739	-0.16%
2023/02/01	2	42.90	13.6	42.90	43.00	-11.6	27,346	-0.04%
2023/01/31	3	42.73	5	42.71	42.55	-2	27,273	-0.01%
2023/01/30	8	42.54	42	42.77	42.70	-34	27,171	-0.13%
2023/01/17	5.9	41.98	229	41.99	42.00	-223.1	26,752	-0.83%	大賣/鉅額交易
2023/01/16	7.3	41.84	4	41.91	41.75	3.3	26,590	0.01%
2023/01/13	13	41.81	10	42.05	41.80	3	27,003	0.01%
2023/01/12	1	41.65	2.9	41.71	41.70	-1.9	27,100	-0.01%
2023/01/11	3.3	41.52	1	41.65	41.40	2.3	27,226	0.01%
2023/01/10	0.3	41.56	4.7	41.54	41.70	-4.5	27,398	-0.02%
2023/01/09	12	41.63	48	41.69	42.00	-36	27,590	-0.13%
2023/01/06	1	40.30	24	40.47	40.75	-23	27,378	-0.08%
2023/01/05	2	40.05	5.5	40.22	40.25	-3.5	28,347	-0.01%
2023/01/04	10.2	40.03	4.7	40.03	39.95	5.5	28,290	0.02%
2023/01/03	20.4	39.87	13	39.94	39.95	7.4	28,532	0.03%
2022/12/30	13.3	39.91	60.6	39.98	40.00	-47.3	28,201	-0.17%
2022/12/29	17.8	40.43	0	0.00	40.10	17.8	26,812	0.07%
2022/12/28	3	40.78	1.1	41.05	40.65	1.9	27,146	0.01%
2022/12/27	1.2	41.23	2	41.20	41.15	-0.8	27,356	0.00%
2022/12/26	4.4	41.02	0	0.00	41.00	4.4	27,657	0.02%
2022/12/23	56	41.21	85.1	41.26	41.15	-29.1	28,154	-0.10%
2022/12/22	5	40.14	18	40.10	40.40	-13	28,137	-0.05%
2022/12/21	29.4	39.98	6.5	39.99	40.00	22.9	28,540	0.08%
2022/12/20	82.1	40.05	13.1	40.11	40.15	69	28,645	0.24%
2022/12/19	3.1	40.29	5.1	40.36	40.15	-2	28,562	-0.01%
2022/12/16	24	40.19	6	40.35	40.20	18	28,483	0.06%
2022/12/15	12.2	40.54	3	40.65	40.60	9.2	28,536	0.03%
2022/12/14	2	41.13	0	0.00	40.90	2	28,476	0.01%
2022/12/13	2.3	40.97	2	41.33	40.95	0.3	28,389	0.00%
2022/12/12	38.2	40.31	27	40.55	41.00	11.2	28,282	0.04%
2022/12/09	7.1	40.95	8	41.19	41.10	-0.9	28,268	0.00%
2022/12/08	41.2	41.03	10	40.87	40.75	31.2	28,141	0.11%
2022/12/07	18	41.50	13.1	41.49	41.40	4.9	28,225	0.02%
2022/12/06	56	41.83	66	42.38	41.40	-10	28,216	-0.04%
2022/12/05	26	42.91	803.1	42.80	42.85	-777.1	27,965	-2.78%	大賣/鉅額交易
2022/12/02	55.1	43.89	7.1	44.03	44.00	48	27,585	0.17%
2022/12/01	13.6	44.12	11	44.14	44.15	2.6	27,673	0.01%
2022/11/30	91.2	43.42	709	43.81	43.55	-617.8	27,240	-2.27%	大賣/鉅額交易
2022/11/29	34.3	42.33	49.3	42.81	43.45	-15	26,436	-0.06%
2022/11/28	8	41.98	4	42.43	42.00	4	26,038	0.02%
2022/11/25	3.5	42.93	2.1	42.75	42.55	1.4	26,098	0.01%
2022/11/24	3.1	42.60	2	42.70	42.55	1.1	26,129	0.00%
2022/11/23	0	0.00	9	42.67	42.75	-9	26,779	-0.03%
2022/11/22	3.1	41.52	3.1	41.88	42.20	0	26,833	0.00%
2022/11/21	5	41.97	17	41.99	42.10	-12	26,610	-0.05%
2022/11/18	12	41.76	6	41.99	41.90	6	26,485	0.02%
2022/11/17	2	41.60	0	0.00	41.55	2	26,412	0.01%
2022/11/16	1	41.85	1	41.85	41.70	0	26,379	0.00%
2022/11/15	3	41.85	8.1	42.22	42.40	-5.1	26,222	-0.02%
2022/11/14	1	41.85	2.1	42.02	41.75	-1.1	25,892	0.00%
2022/11/11	1	41.70	25	41.49	41.90	-24	25,414	-0.09%
2022/11/09	0	0.00	23	40.11	40.15	-23	24,595	-0.09%
2022/11/08	8	39.63	1	39.45	39.70	7	24,398	0.03%
2022/11/07	7.4	39.44	9.1	39.23	39.55	-1.7	24,294	-0.01%
2022/11/04	1	38.80	1	38.55	38.95	0	24,403	0.00%
2022/11/03	1	38.00	3.5	38.64	38.85	-2.5	24,406	-0.01%
2022/11/02	4	38.08	3	38.37	38.50	1	24,309	0.00%
2022/11/01	11	38.10	0	0.00	38.10	11	24,291	0.05%
2022/10/31	6.5	38.03	0	0.00	37.80	6.5	24,394	0.03%
2022/10/28	1.1	38.12	7	38.47	38.25	-6	24,292	-0.02%
2022/10/27	6.1	38.89	0	0.00	38.50	6.1	24,119	0.03%
2022/10/26	6.2	38.58	11	38.28	38.50	-4.8	24,305	-0.02%
2022/10/25	3	37.28	13	37.22	37.50	-10	24,108	-0.04%
2022/10/24	4	37.18	3	37.17	37.00	1	24,068	0.00%
2022/10/21	17.1	36.85	4	36.75	36.55	13.1	24,012	0.05%
2022/10/20	4.3	37.48	5	37.76	37.85	-0.8	23,418	0.00%
2022/10/19	0.1	38.23	11.1	38.10	38.30	-11	23,093	-0.05%
2022/10/18	0.3	37.60	2	38.13	38.15	-1.7	22,896	-0.01%
2022/10/17	16	37.13	5	37.61	37.65	11	22,912	0.05%
2022/10/14	13	38.05	7	38.09	37.65	6	22,757	0.03%
2022/10/13	75.6	37.88	2.1	37.50	37.45	73.5	22,489	0.33%
2022/10/12	2.4	39.21	0	0.00	39.55	2.4	21,438	0.01%
2022/10/11	7	39.69	1	39.40	39.60	6	21,428	0.03%
2022/10/07	1.1	40.51	6	40.78	40.50	-5	21,263	-0.02%
2022/10/06	1.1	40.75	1	40.70	40.80	0.1	21,251	0.00%
2022/10/05	4	40.70	13	40.81	40.75	-9	21,353	-0.04%
2022/10/04	7.7	39.05	4	39.25	39.55	3.7	21,088	0.02%
2022/10/03	8.4	39.10	1	39.25	39.00	7.4	20,804	0.04%
2022/09/30	13.7	39.47	16	39.69	39.95	-2.3	20,796	-0.01%
2022/09/29	3.2	40.06	33.1	40.13	40.15	-29.9	20,805	-0.14%
2022/09/28	16.4	39.97	4	39.98	39.80	12.4	20,810	0.06%
2022/09/27	14	41.12	2.2	41.14	40.95	11.8	20,639	0.06%
2022/09/26	6.4	41.36	1	41.60	41.50	5.4	21,366	0.03%
2022/09/23	1.1	41.95	58	41.91	42.10	-57	21,834	-0.26%
2022/09/22	63.1	41.51	0	0.00	41.65	63.1	22,219	0.28%
2022/09/21	1.1	42.54	1	42.80	42.55	0.1	22,120	0.00%
2022/09/20	0	0.00	15.2	43.05	43.05	-15.2	22,130	-0.07%
2022/09/19	3	42.83	0	0.00	42.75	3	22,164	0.01%
2022/09/16	17	42.70	0	0.00	42.80	17	22,159	0.08%
2022/09/15	2.1	42.96	0	0.00	43.10	2.1	22,064	0.01%
2022/09/14	39.9	42.82	0	0.00	42.85	39.9	22,111	0.18%
2022/09/13	3	44.05	0	0.00	43.65	3	22,175	0.01%
2022/09/12	4	43.74	3	44.00	44.05	1	22,134	0.00%
2022/09/08	2.4	43.22	0	0.00	43.15	2.4	22,224	0.01%
2022/09/07	30.1	43.37	1	43.40	43.15	29.1	22,064	0.13%
2022/09/06	2	44.30	3	44.32	44.25	-1	21,669	0.00%
2022/09/05	21.1	44.07	2	44.05	44.05	19.1	21,726	0.09%
2022/09/02	9.4	44.14	0	0.00	44.05	9.4	21,799	0.04%
2022/09/01	4	44.09	1	44.15	44.55	3	21,565	0.01%
2022/08/31	6	44.53	13	44.71	44.55	-7	21,355	-0.03%
2022/08/30	53.3	44.62	1	44.55	44.45	52.3	21,176	0.25%
2022/08/29	22.1	45.48	12	45.57	45.60	10.1	20,453	0.05%
2022/08/25	0	46.75	0	0.00	46.55	0	20,411	0.00%
2022/08/24	5	46.28	0	0.00	46.35	5	20,674	0.02%
2022/08/23	5.5	46.39	2	46.38	46.35	3.5	21,202	0.02%
2022/08/22	8.3	46.98	0	0.00	46.85	8.3	21,431	0.04%
2022/08/19	3	47.30	0	0.00	47.50	3	21,698	0.01%
2022/08/18	2	47.10	1.1	47.11	47.25	1	22,138	0.00%
2022/08/17	0.3	47.33	0	0.00	47.45	0.3	22,675	0.00%
2022/08/16	5	47.14	0.2	47.35	47.10	4.8	22,832	0.02%
2022/08/15	2.3	47.26	1.1	47.24	47.30	1.2	22,986	0.01%
2022/08/12	0.1	47.40	1	47.30	47.25	-0.9	23,091	0.00%
2022/08/11	2	47.13	3	46.73	47.20	-1	23,318	0.00%
2022/08/10	8	46.14	0	0.00	46.40	8	23,541	0.03%
2022/08/09	0	0.00	1	46.45	46.10	-1	23,832	0.00%
2022/08/08	0	0.00	34	45.54	46.15	-34	24,081	-0.14%
2022/08/05	3	45.48	0	0.00	45.75	3	24,454	0.01%
2022/08/04	3	44.70	3	44.82	44.85	0	24,900	0.00%
2022/08/03	27.3	44.70	1.2	44.81	44.95	26.2	25,328	0.10%
2022/08/02	10.8	44.75	27	44.70	44.85	-16.2	25,763	-0.06%
2022/08/01	1.2	45.46	5	45.30	45.45	-3.8	25,797	-0.01%
2022/07/29	1	45.61	0	45.83	45.50	1	25,923	0.00%
2022/07/28	16	45.68	6	45.45	45.80	10	26,137	0.04%
2022/07/27	2	45.13	1	45.55	45.25	1	26,025	0.00%
2022/07/26	1	45.50	12.6	45.70	45.60	-11.6	25,939	-0.04%
2022/07/25	0	0.00	5	45.45	45.55	-5	25,920	-0.02%
2022/07/22	2.7	45.03	0	0.00	45.00	2.7	26,096	0.01%
2022/07/21	8.3	44.50	1.1	44.61	45.05	7.2	25,997	0.03%
2022/07/20	1	45.20	2.1	45.37	44.90	-1.1	25,840	0.00%
2022/07/19	2	44.85	0	0.00	44.95	2	25,852	0.01%
2022/07/18	0	0.00	3	45.22	45.20	-3	25,908	-0.01%
2022/07/15	27.2	44.39	1	44.15	44.15	26.2	25,818	0.10%
2022/07/14	2	45.03	0.2	45.35	45.00	1.9	25,713	0.01%
2022/07/13	1	45.30	23	45.32	45.50	-22	25,681	-0.09%
2022/07/12	24.3	44.09	250.8	43.96	43.80	-226.5	25,547	-0.89%	大賣/鉅額交易
2022/07/11	1.2	45.05	3	45.02	45.05	-1.9	25,405	-0.01%
2022/07/08	12.1	45.08	3	45.30	44.80	9.1	25,391	0.04%
2022/07/07	48.4	44.60	290	44.51	45.05	-241.6	25,204	-0.96%	大賣/鉅額交易
2022/07/06	22.4	46.13	0	0.00	44.95	22.4	24,767	0.09%
2022/07/05	6.2	46.58	3	46.67	46.75	3.2	24,464	0.01%
2022/07/04	14.5	45.61	1	45.10	45.50	13.5	24,130	0.06%
2022/07/01	36	50.09	2,084	49.91	49.70	-2,048	23,435	-8.74%	大賣/鉅額交易
2022/06/30	10	51.39	20	51.25	50.90	-10	22,938	-0.04%
2022/06/29	5.1	52.68	1	52.60	52.80	4.1	22,573	0.02%
2022/06/28	2	53.65	1	53.70	53.80	1	22,282	0.00%
2022/06/27	1	53.60	12	53.98	53.50	-11	22,246	-0.05%
2022/06/24	4.1	53.52	15	53.79	53.40	-10.9	22,146	-0.05%
2022/06/23	2.1	52.56	10	52.88	53.00	-7.9	22,070	-0.04%
2022/06/22	14.1	53.63	22	53.56	53.00	-8	21,859	-0.04%
2022/06/21	2	52.80	27.2	54.03	54.20	-25.1	21,818	-0.12%
2022/06/20	28	52.07	49	53.04	51.80	-21	21,646	-0.10%
2022/06/17	56	52.82	50	52.80	53.00	6	21,328	0.03%
2022/06/16	1.1	53.83	20	53.60	53.70	-18.9	21,114	-0.09%
2022/06/15	1	53.40	1.4	53.73	53.60	-0.4	21,307	0.00%
2022/06/14	1	53.60	2	53.35	53.40	-1	21,655	0.00%
2022/06/13	54	53.21	2	53.68	53.80	52	21,737	0.24%
2022/06/10	1	54.80	1	54.80	54.80	0	21,637	0.00%
2022/06/09	1	54.81	2	54.80	54.80	-1	21,695	0.00%
2022/06/08	0	0.00	10	54.90	54.80	-10	21,644	-0.05%
2022/06/07	23	54.91	3	55.10	54.80	20	21,762	0.09%
2022/06/06	100	54.50	0	0.00	54.80	100	21,784	0.46%
2022/06/02	101	54.50	0.1	54.70	54.50	101	22,417	0.45%	大買/
2022/06/01	7	54.80	1	55.10	54.70	6	22,979	0.03%
2022/05/31	3.1	54.44	17	54.94	55.70	-13.9	22,896	-0.06%
2022/05/30	6	53.88	12	53.94	54.00	-6	22,429	-0.03%
2022/05/27	21.1	52.20	72	52.46	52.60	-50.9	22,288	-0.23%
2022/05/26	77	51.78	32	52.18	51.50	45	22,215	0.20%
2022/05/25	44.5	51.37	6	51.02	51.40	38.5	22,592	0.17%
2022/05/24	16.2	52.05	1	52.40	52.00	15.2	22,536	0.07%
2022/05/23	75.4	52.51	12	52.35	52.30	63.4	22,330	0.28%
2022/05/20	28.1	53.13	26	53.27	52.90	2.1	22,422	0.01%
2022/05/19	47	52.79	24	53.01	52.70	23	22,386	0.10%
2022/05/18	36	54.19	67	53.82	54.10	-31	22,267	-0.14%
2022/05/17	6	52.77	5	52.90	52.60	1	22,037	0.00%
2022/05/16	313.1	53.43	1	53.20	53.20	312.1	21,829	1.43%	大買/鉅額交易
2022/05/13	312.1	54.65	3	54.70	54.30	309.1	21,687	1.43%	大買/鉅額交易
2022/05/12	13	54.90	33	55.17	54.10	-20	21,631	-0.09%
2022/05/11	152.2	56.60	87	56.96	56.20	65.2	21,071	0.31%	大買/
2022/05/10	66	57.84	28	58.05	58.00	38	20,754	0.18%
2022/05/09	320.2	58.98	5.1	58.88	58.70	315.2	20,458	1.54%	大買/鉅額交易
2022/05/06	207.3	61.00	100	61.20	61.20	107.3	20,385	0.53%	大買/鉅額交易
2022/05/05	600.1	62.70	112	62.84	62.30	488.1	20,764	2.35%	大買/大賣/鉅額交易
2022/05/04	0	0.00	8	62.80	62.90	-8	20,627	-0.04%
2022/05/03	220	62.00	51	62.32	62.30	169	21,465	0.79%	大買/鉅額交易
2022/04/29	2	62.30	3.1	62.60	62.50	-1.1	21,850	-0.01%
2022/04/28	205	61.90	0	0.00	62.10	205	22,381	0.92%	大買/鉅額交易
2022/04/27	553.1	62.59	2	62.50	62.00	551.1	22,558	2.44%	大買/鉅額交易
2022/04/26	0.2	63.70	8	63.61	64.00	-7.8	22,855	-0.03%
2022/04/25	111.1	63.03	8	63.10	63.80	103.1	23,163	0.44%	大買/鉅額交易
2022/04/22	0	0.00	5	63.78	64.20	-5	23,431	-0.02%
2022/04/21	1	63.20	0	0.00	63.90	1	24,414	0.00%
2022/04/20	0	0.00	1	63.90	63.90	-1	25,839	0.00%
2022/04/18	3	62.80	0	0.00	62.80	3	27,777	0.01%
2022/04/15	1	64.00	14.6	64.07	64.00	-13.6	27,751	-0.05%
2022/04/14	0.1	64.80	2	64.85	64.70	-1.9	27,884	-0.01%
2022/04/13	9	65.32	4	65.28	65.40	5	27,974	0.02%
2022/04/12	2	65.00	3	64.63	64.90	-1	27,981	0.00%
2022/04/11	0.2	65.10	3	65.33	64.80	-2.8	28,013	-0.01%
2022/04/08	0.1	64.70	2	64.75	65.00	-1.9	28,067	-0.01%
2022/04/07	4.1	65.18	30.1	64.98	64.80	-26	28,116	-0.09%
2022/04/06	5	65.08	4	65.25	65.50	1	28,488	0.00%
2022/04/01	1	64.70	16.2	64.80	65.00	-15.2	28,650	-0.05%
2022/03/31	44	64.52	18	64.44	64.50	26	28,580	0.09%
2022/03/30	1	64.20	12	64.40	64.40	-11	28,688	-0.04%
2022/03/29	0	0.00	30	63.62	63.80	-30	28,632	-0.10%
2022/03/28	2	63.10	6	63.15	63.30	-4	28,632	-0.01%
2022/03/25	0	0.00	2.7	63.61	63.50	-2.7	28,679	-0.01%
2022/03/24	6	63.75	1	64.30	64.30	5	28,745	0.02%
2022/03/23	6.2	64.74	17	64.70	64.80	-10.8	28,715	-0.04%
2022/03/22	6	63.48	0	0.00	63.60	6	28,460	0.02%
2022/03/21	0	0.00	28	63.43	63.60	-28	28,562	-0.10%
2022/03/18	4	63.18	2	63.30	63.30	2	28,550	0.01%
2022/03/17	0	0.00	19	62.82	63.10	-19	28,392	-0.07%
2022/03/16	2	61.50	18	61.93	62.00	-16	28,028	-0.06%
2022/03/15	5	61.20	47	61.18	61.30	-42	27,888	-0.15%
2022/03/14	0.1	61.10	37	61.08	61.20	-36.9	27,942	-0.13%
2022/03/11	2	60.45	2	60.50	60.30	0	28,019	0.00%
2022/03/10	32	60.08	52.1	60.24	60.30	-20.1	28,069	-0.07%
2022/03/09	1	59.10	21.1	59.01	59.00	-20.1	27,951	-0.07%
2022/03/08	30.4	58.22	18.5	58.28	58.50	11.9	27,980	0.04%
2022/03/07	34.5	59.25	74	59.72	59.40	-39.5	27,493	-0.14%
2022/03/04	14.4	61.29	1	61.50	61.20	13.4	27,369	0.05%
2022/03/03	4.1	62.08	0	0.00	62.10	4.1	27,473	0.01%
2022/03/02	11.1	61.94	1.5	62.07	62.00	9.6	28,000	0.03%
2022/03/01	6	62.12	113	62.01	62.60	-107	28,021	-0.38%	大賣/鉅額交易
2022/02/25	39.3	62.45	5.5	62.27	62.30	33.8	27,836	0.12%
2022/02/24	22.5	62.99	95	63.07	63.00	-72.5	27,194	-0.27%
2022/02/23	4	63.65	0	0.00	63.70	4	26,972	0.01%
2022/02/22	58.1	63.76	18	63.50	63.70	40.1	27,302	0.15%
2022/02/21	31.1	64.17	10	64.40	64.60	21.1	27,870	0.08%
2022/02/18	11	64.39	4.2	64.40	64.60	6.8	28,908	0.02%
2022/02/17	13	64.67	4	64.73	64.70	9	28,921	0.03%
2022/02/16	27	64.46	31	64.69	64.80	-4	29,058	-0.01%
2022/02/15	4	64.35	0.7	64.80	64.30	3.4	29,080	0.01%
2022/02/14	56.3	64.15	15.1	64.13	64.20	41.2	28,997	0.14%
2022/02/11	41	65.33	30	65.60	65.60	11	28,556	0.04%
2022/02/10	43	65.30	43	65.60	65.80	0	28,542	0.00%
2022/02/09	2.2	65.81	42	65.97	66.00	-39.8	28,438	-0.14%
2022/02/08	25.7	66.22	6	66.18	66.00	19.6	28,310	0.07%
2022/02/07	84	63.93	13.4	64.80	65.70	70.6	28,037	0.25%
2022/01/26	4	63.35	46	63.23	63.30	-42	27,436	-0.15%
2022/01/25	77.5	62.97	3.3	62.73	63.00	74.2	27,281	0.27%
2022/01/24	24.5	63.86	7.2	64.20	64.30	17.4	26,533	0.07%
2022/01/21	31.1	64.78	55	64.48	64.40	-23.9	26,308	-0.09%
2022/01/20	7	65.30	1.3	65.58	65.80	5.8	25,817	0.02%
2022/01/19	32.6	66.08	9	66.27	66.10	23.6	25,418	0.09%
2022/01/18	4.1	66.45	2	66.70	66.90	2.1	25,119	0.01%
2022/01/17	22.5	66.65	12	66.83	66.50	10.5	24,722	0.04%
2022/01/14	58	67.99	55	67.27	67.70	3	24,258	0.01%
2022/01/13	59.3	66.13	112.6	66.78	67.40	-53.4	23,316	-0.23%	大賣/
2022/01/12	30	64.12	34	64.38	64.70	-4	21,953	-0.02%
2022/01/11	91.1	63.90	149.2	63.37	64.50	-58	21,511	-0.27%	大賣/
2022/01/10	3	61.93	0	0.00	62.10	3	20,409	0.01%
2022/01/07	21	62.00	5	62.22	62.00	16	20,966	0.08%
2022/01/06	4	61.90	9	61.88	62.00	-5	20,926	-0.02%
2022/01/05	8	61.78	0	0.00	61.90	8	21,025	0.04%
2022/01/04	3	61.77	6	61.73	62.00	-3	21,301	-0.01%
2022/01/03	9.4	61.88	7	61.86	61.60	2.4	21,247	0.01%
2021/12/30	35	62.76	12	62.63	62.50	23	21,312	0.11%
2021/12/29	26.3	62.93	80	63.12	63.00	-53.8	21,562	-0.25%
2021/12/28	13	62.18	49.3	62.02	62.30	-36.3	21,270	-0.17%
2021/12/27	0	0.00	97	61.30	61.30	-97	21,022	-0.46%
2021/12/24	0	0.00	11	61.13	61.10	-11	21,269	-0.05%
2021/12/23	1.5	60.26	2	60.20	60.50	-0.5	21,191	0.00%
2021/12/22	2.2	60.30	2	60.30	60.30	0.2	21,569	0.00%
2021/12/21	0	0.00	7	60.33	60.30	-7	21,880	-0.03%
2021/12/20	5	60.08	0	0.00	59.90	5	22,127	0.02%
2021/12/17	80	60.50	6.4	60.49	60.50	73.6	22,128	0.33%
2021/12/16	0	0.00	2	60.10	60.30	-2	22,181	-0.01%
2021/12/15	4	59.90	0	0.00	59.80	4	23,144	0.02%
2021/12/14	4	60.20	2	60.20	60.20	2	23,418	0.01%
2021/12/13	1	61.10	3	60.93	60.70	-2	23,489	-0.01%
2021/12/10	3	60.43	1	60.50	60.50	2	23,478	0.01%
2021/12/09	3	60.70	1	60.60	60.70	2	23,745	0.01%
2021/12/08	5	60.86	9.8	60.98	60.70	-4.8	24,282	-0.02%
2021/12/07	4	59.93	42	60.48	60.70	-38	24,250	-0.16%
2021/12/06	1	59.60	1	59.90	60.00	0	24,185	0.00%
2021/12/03	4	60.08	40	59.95	59.90	-36	24,450	-0.15%
2021/12/02	7	59.39	0	0.00	59.50	7	24,487	0.03%
2021/12/01	50	59.66	3	59.60	59.90	47	24,530	0.19%
2021/11/30	2.4	59.49	1	59.40	60.00	1.4	24,737	0.01%
2021/11/29	17.4	59.43	22	59.29	59.30	-4.6	24,589	-0.02%
2021/11/26	29.2	60.19	14.1	60.30	60.20	15.1	24,564	0.06%
2021/11/25	11	61.11	43	61.28	61.60	-32	24,616	-0.13%
2021/11/24	30	61.34	27	61.63	61.10	3	25,499	0.01%
2021/11/23	4	60.98	2.6	60.95	60.80	1.4	26,165	0.01%
2021/11/22	22	61.21	11	61.41	61.10	11	26,300	0.04%
2021/11/19	84	62.13	23	61.94	61.80	61	26,148	0.23%
2021/11/18	75.1	62.77	31.1	62.94	63.00	44	26,009	0.17%
2021/11/17	20.5	61.18	57.5	61.06	62.20	-37	25,582	-0.14%
2021/11/16	42	59.60	5	59.80	60.00	37	24,753	0.15%
2021/11/15	5	59.80	9	59.96	59.70	-4	25,028	-0.02%
2021/11/12	0	0.00	6	58.92	58.90	-6	25,037	-0.02%
2021/11/11	3	58.43	1	58.70	58.60	2	25,109	0.01%
2021/11/10	0	0.00	7	58.60	58.60	-7	25,537	-0.03%
2021/11/09	3	58.47	5	58.50	58.50	-2	25,888	-0.01%
2021/11/08	1	58.70	1	58.40	58.70	0	26,117	0.00%
2021/11/05	11	58.19	1	57.80	58.50	10	26,758	0.04%
2021/11/04	0	0.00	8	58.29	57.90	-8	26,864	-0.03%
2021/11/03	2	57.60	0	0.00	57.60	2	27,081	0.01%
2021/11/02	4	57.50	173	57.77	57.40	-169	27,239	-0.62%	大賣/鉅額交易
2021/11/01	11	57.79	3	57.77	57.60	8	27,260	0.03%
2021/10/29	41	57.70	4	58.05	58.10	37	27,334	0.14%
2021/10/28	3	58.23	6	58.20	58.10	-3	27,308	-0.01%
2021/10/27	1	58.40	3	58.60	58.70	-2	27,635	-0.01%
2021/10/26	146	58.98	5	59.00	59.10	141	27,866	0.51%	大買/鉅額交易
2021/10/25	2	58.20	2	58.50	58.40	0	28,078	0.00%
2021/10/22	4	58.35	0.3	58.40	58.30	3.7	29,110	0.01%
2021/10/21	0	0.00	7	58.91	58.70	-7	29,638	-0.02%
2021/10/20	42	58.40	23	58.44	58.30	19	30,673	0.06%
2021/10/19	5	59.10	17	58.96	58.40	-12	31,486	-0.04%
2021/10/18	0	0.00	17	58.90	58.70	-17	32,501	-0.05%
2021/10/15	2.2	58.48	17	57.77	58.30	-14.8	32,787	-0.05%
2021/10/14	3	56.70	2	56.55	56.60	1	33,317	0.00%
2021/10/13	13	56.40	2	56.75	56.20	11	33,994	0.03%
2021/10/12	32	56.25	1	55.90	56.40	31	34,767	0.09%
2021/10/08	1	57.20	3	57.17	57.10	-2	35,161	-0.01%
2021/10/07	2.1	57.30	2	57.25	57.10	0.1	35,822	0.00%
2021/10/06	3.1	56.69	6	56.88	57.10	-2.9	36,388	-0.01%
2021/10/05	12	55.90	11.2	56.28	56.40	0.8	37,311	0.00%
2021/10/04	0	0.00	73	56.78	56.60	-73	37,369	-0.20%
2021/10/01	6	56.78	94	56.83	56.90	-88	37,567	-0.23%
2021/09/30	2	57.60	0	0.00	57.90	2	37,394	0.01%
2021/09/29	71	57.79	14	57.88	58.00	57	37,382	0.15%
2021/09/28	6	58.57	9	58.76	59.00	-3	37,072	-0.01%
2021/09/27	5	58.20	10	58.43	58.70	-5	36,833	-0.01%
2021/09/24	3	57.77	7.2	57.99	57.80	-4.2	36,647	-0.01%
2021/09/23	1	57.20	3.2	57.31	57.50	-2.2	36,726	-0.01%
2021/09/22	32	56.62	17	56.64	56.80	15	36,863	0.04%
2021/09/17	8	59.11	33.2	59.50	58.90	-25.2	35,916	-0.07%
2021/09/16	4.7	59.63	5.9	59.96	59.70	-1.2	35,754	0.00%
2021/09/15	8	59.38	4	59.40	59.50	4	35,725	0.01%
2021/09/14	19	59.97	4.1	59.90	59.80	14.9	36,050	0.04%
2021/09/13	8	60.05	914	59.97	59.90	-906	35,934	-2.52%	大賣/鉅額交易
2021/09/10	4	59.10	7	59.14	59.20	-3	36,179	-0.01%
2021/09/09	3	58.17	12	58.33	58.70	-9	36,410	-0.02%
2021/09/08	17	58.59	7	58.90	58.50	10	36,458	0.03%
2021/09/07	1	59.20	1	59.20	59.20	0	36,413	0.00%
2021/09/06	16	59.54	1	59.60	59.20	15	36,440	0.04%
2021/09/03	3.1	59.27	6.1	59.54	59.60	-3	36,509	-0.01%
2021/09/02	4	58.48	24	58.65	58.70	-20	36,261	-0.06%
2021/09/01	3	59.40	2	59.30	59.20	1	36,128	0.00%
2021/08/31	18.1	59.56	7	59.13	59.60	11.1	35,983	0.03%
2021/08/30	6.3	58.92	23.5	59.08	59.50	-17.2	35,573	-0.05%
2021/08/27	7	57.42	19	57.61	57.70	-12	34,791	-0.03%
2021/08/26	6	55.88	2	56.00	56.00	4	34,212	0.01%
2021/08/25	0	0.00	3	55.50	56.00	-3	34,213	-0.01%
2021/08/24	2	55.05	9	55.50	55.80	-7	34,194	-0.02%
2021/08/23	20	54.80	30	54.78	55.10	-10	34,292	-0.03%
2021/08/20	31	53.41	76	53.66	53.70	-45	34,591	-0.13%
2021/08/19	22	53.94	1	53.80	53.80	21	35,416	0.06%
2021/08/18	7	54.13	2	54.15	54.40	5	35,187	0.01%
2021/08/17	9	54.59	33	54.70	54.70	-24	35,285	-0.07%
2021/08/16	19.1	54.48	13	54.09	54.30	6.1	35,474	0.02%
2021/08/13	33	54.98	25	55.20	55.00	8	36,182	0.02%
2021/08/12	32	56.22	21	56.48	56.00	11	36,421	0.03%
2021/08/11	53.3	55.61	229	55.84	56.00	-175.7	37,296	-0.47%	大賣/鉅額交易
2021/08/10	46	55.01	41.2	55.21	54.90	4.8	37,950	0.01%
2021/08/09	0.4	55.10	2	55.20	55.20	-1.6	38,888	0.00%
2021/08/06	1	55.10	1	55.29	55.10	0	39,246	0.00%
2021/08/05	0	0.00	22	55.20	55.20	-22	40,324	-0.05%
2021/08/04	45	55.30	22	55.68	55.20	23	42,419	0.05%
2021/08/03	21	55.01	20	55.30	55.40	1	44,489	0.00%
2021/08/02	32	54.77	63	54.98	55.80	-31	45,914	-0.07%
2021/07/30	44	54.29	41	54.59	54.30	3	46,113	0.01%
2021/07/29	30	54.43	0	0.00	54.80	30	46,829	0.06%
2021/07/28	22	53.66	10	53.87	53.80	12	47,764	0.03%
2021/07/27	43	55.14	29	55.39	55.00	14	47,571	0.03%
2021/07/26	165	57.48	3	57.53	56.20	162	48,078	0.34%	大買/鉅額交易
2021/07/23	49	60.25	70.4	60.08	60.30	-21.4	47,224	-0.05%
2021/07/22	3	60.20	56.7	59.42	60.10	-53.7	46,760	-0.11%
2021/07/21	0.1	58.50	60.4	58.20	58.30	-60.3	46,106	-0.13%
2021/07/20	125.5	58.35	20	58.17	57.90	105.5	46,010	0.23%	大買/鉅額交易
2021/07/19	88	60.30	10	59.95	59.70	78	45,057	0.17%
2021/07/16	12.1	59.16	46.9	59.27	59.80	-34.8	44,842	-0.08%
2021/07/15	6.4	57.99	7.1	58.10	58.10	-0.7	44,376	0.00%
2021/07/14	15	57.00	73	57.03	57.00	-58	44,314	-0.13%
2021/07/13	4.5	56.61	10	56.49	56.10	-5.5	44,523	-0.01%
2021/07/12	7	56.11	60.3	56.45	55.70	-53.3	44,050	-0.12%
2021/07/09	12	53.88	0.3	53.90	53.80	11.7	43,356	0.03%
2021/07/08	11	54.48	8.9	54.42	54.40	2.1	43,206	0.00%
2021/07/07	0	0.00	11	53.92	54.00	-11	43,295	-0.03%
2021/07/06	0	0.00	201	54.32	54.10	-201	43,898	-0.46%	大賣/鉅額交易
2021/07/05	5	54.30	0	0.00	54.20	5	44,023	0.01%
2021/07/02	0	0.00	3	54.00	53.90	-3	44,053	-0.01%
2021/07/01	20	54.25	0	53.90	53.90	20	44,129	0.05%
2021/06/30	12	53.98	25	54.06	53.90	-13	44,225	-0.03%
2021/06/29	95.1	53.63	28	53.87	53.70	67.1	44,258	0.15%
2021/06/28	100	54.20	11	54.32	54.30	89	44,316	0.20%
2021/06/25	1	54.40	13	54.52	54.30	-12	44,617	-0.03%
2021/06/24	21	53.60	20	53.80	53.80	1	44,881	0.00%
2021/06/23	20	53.70	29	53.52	54.10	-9	45,398	-0.02%
2021/06/22	132	52.55	198	52.71	52.60	-66	45,248	-0.15%	大買/大賣/
2021/06/21	57	52.08	37.3	52.11	52.00	19.7	45,507	0.04%
2021/06/18	44.3	53.64	1	53.60	53.60	43.3	45,701	0.09%
2021/06/17	44	53.75	20	54.10	54.00	24	45,680	0.05%
2021/06/16	28.2	54.08	15	54.03	54.30	13.2	46,507	0.03%
2021/06/15	2	54.40	24	54.42	54.30	-22	46,545	-0.05%
2021/06/11	107	54.73	87.2	54.91	54.50	19.8	46,897	0.04%	大買/
2021/06/10	41	54.26	123	54.46	54.70	-82	46,959	-0.17%	大賣/
2021/06/09	66.1	54.00	41	54.10	54.30	25.1	47,718	0.05%
2021/06/08	53	54.82	45	55.13	54.80	8	48,075	0.02%
2021/06/07	41	54.02	20	53.90	54.70	21	49,977	0.04%
2021/06/04	155	55.05	40.1	55.35	55.00	114.9	50,528	0.23%	大買/鉅額交易
2021/06/03	36	55.74	10	56.10	55.80	26	51,515	0.05%
2021/06/02	50.4	55.72	97.3	55.99	56.30	-46.9	51,779	-0.09%
2021/06/01	60.3	55.70	62	55.97	55.80	-1.7	51,618	0.00%
2021/05/31	103.2	55.58	94	55.84	55.90	9.2	51,771	0.02%	大買/
2021/05/28	19.8	55.13	32.1	55.35	55.50	-12.3	51,748	-0.02%
2021/05/27	34	53.62	8	53.43	54.40	26	51,388	0.05%
2021/05/26	3.2	54.01	21	54.19	54.40	-17.8	51,390	-0.03%
2021/05/25	7	54.30	27.6	54.52	54.30	-20.6	52,113	-0.04%
2021/05/24	27.1	53.65	0	0.00	53.90	27.1	52,112	0.05%
2021/05/21	126.2	54.92	73	54.40	54.20	53.2	52,164	0.10%	大買/
2021/05/20	75	54.48	64	53.43	53.30	11	51,138	0.02%
2021/05/19	31.6	53.88	16	54.10	54.30	15.6	50,805	0.03%
2021/05/18	34.4	52.21	93.7	52.82	53.50	-59.3	50,042	-0.12%
2021/05/17	52.6	49.47	161.2	49.08	48.65	-108.6	49,415	-0.22%	大賣/鉅額交易
2021/05/14	17	51.54	46.2	51.90	51.50	-29.2	48,429	-0.06%
2021/05/13	64.3	51.70	77.3	51.45	51.10	-13	47,837	-0.03%
2021/05/12	110.2	52.49	55	53.58	52.30	55.2	46,707	0.12%	大買/
2021/05/11	85.2	57.27	15	57.54	56.60	70.2	44,799	0.16%
2021/05/10	69.1	57.70	91.9	57.23	58.20	-22.8	42,722	-0.05%
2021/05/07	0	0.00	4.1	55.02	55.10	-4.1	41,585	-0.01%
2021/05/06	62.1	54.78	42	54.97	54.40	20.1	41,421	0.05%
2021/05/05	18	52.58	89.2	53.38	53.60	-71.2	40,596	-0.18%
2021/05/04	41	51.62	51.5	51.58	51.70	-10.5	39,590	-0.03%
2021/05/03	159	53.55	13.5	53.43	52.60	145.5	38,914	0.37%	大買/鉅額交易
2021/04/29	12	52.83	29	52.62	52.30	-17	38,083	-0.04%
2021/04/28	35	52.96	1.1	53.44	53.00	33.9	37,858	0.09%
2021/04/27	16	52.61	7.6	52.83	52.90	8.4	37,854	0.02%
2021/04/26	14	51.72	59.5	51.86	52.10	-45.5	37,332	-0.12%
2021/04/23	10	50.50	12	50.78	50.90	-2	37,028	-0.01%
2021/04/22	43	51.37	33.5	50.96	50.70	9.5	37,188	0.03%
2021/04/21	116	50.81	23	50.85	50.90	93	36,739	0.25%	大買/
2021/04/20	173	51.33	31	51.20	51.40	142	36,446	0.39%	大買/鉅額交易
2021/04/19	17.1	51.61	199.5	51.53	51.60	-182.5	36,139	-0.50%	大賣/鉅額交易
2021/04/16	89	49.49	21	49.40	49.85	68	35,728	0.19%
2021/04/15	1	49.45	35	49.41	49.80	-34	36,111	-0.09%
2021/04/14	29	48.82	8.8	48.52	48.55	20.2	35,836	0.06%
2021/04/13	172	49.49	14	49.30	49.00	158	35,813	0.44%	大買/鉅額交易
2021/04/12	85	48.73	265	48.64	48.80	-180	35,490	-0.51%	大賣/鉅額交易
2021/04/09	3	47.17	7	47.18	47.25	-4	34,922	-0.01%
2021/04/08	73	47.65	0.1	47.70	47.65	72.9	34,974	0.21%
2021/04/07	105	47.98	21	47.89	48.00	84	35,423	0.24%	大買/
2021/04/06	0	0.00	1.3	47.99	48.00	-1.3	35,289	0.00%
2021/04/01	107	47.94	87.6	48.07	47.95	19.4	35,054	0.06%	大買/
2021/03/31	75	47.88	132	47.97	47.95	-57	34,785	-0.16%	大賣/
2021/03/30	62	47.63	41.1	47.88	48.00	20.9	34,421	0.06%
2021/03/29	34	48.07	5.6	48.00	48.00	28.4	34,025	0.08%
2021/03/26	39	47.47	76	47.34	47.60	-37	33,554	-0.11%
2021/03/25	40	46.80	146	46.83	46.85	-106	32,936	-0.32%	大賣/鉅額交易
2021/03/24	128	46.37	69	46.46	46.50	59	32,734	0.18%	大買/
2021/03/23	72	46.68	196	46.64	46.80	-124	32,299	-0.38%	大賣/鉅額交易
2021/03/22	1	45.35	7	45.16	45.60	-6	31,355	-0.02%
2021/03/19	13	44.68	23	44.70	44.60	-10	31,210	-0.03%
2021/03/18	53	45.85	6	45.67	45.45	47	30,492	0.15%
2021/03/17	62	46.02	16.5	45.88	45.80	45.5	30,786	0.15%
2021/03/16	58.1	46.44	7	46.53	46.45	51.1	30,652	0.17%
2021/03/15	28	46.64	114	46.74	46.70	-86	30,476	-0.28%	大賣/
2021/03/12	45.9	45.79	39	45.83	45.90	6.9	29,745	0.02%
2021/03/11	137	46.06	214.1	46.12	45.75	-77.1	29,369	-0.26%	大買/大賣/
2021/03/10	27.5	44.48	70	44.50	44.55	-42.5	27,637	-0.15%
2021/03/09	35.1	44.05	1,804.2	43.65	44.30	-1,769.1	27,111	-6.53%	大賣/鉅額交易
2021/03/08	40	42.95	206	43.02	42.90	-166	26,040	-0.64%	大賣/鉅額交易
2021/03/05	4	42.16	6.1	42.38	42.55	-2.1	25,732	-0.01%
2021/03/04	71	42.27	20	42.20	42.35	51	26,329	0.19%
2021/03/03	20	42.63	1	42.25	42.55	19	26,140	0.07%
2021/03/02	2	42.25	45	42.37	41.90	-43	25,848	-0.17%
2021/02/26	59.1	42.89	16	42.73	41.95	43.1	25,574	0.17%
2021/02/25	83	43.43	63.6	43.44	43.60	19.4	24,484	0.08%
2021/02/24	27	42.69	62	42.96	42.65	-35	23,685	-0.15%
2021/02/23	5	42.47	15.1	42.39	42.70	-10.1	23,411	-0.04%
2021/02/22	0	0.00	3	42.02	42.05	-3	23,044	-0.01%
2021/02/19	2	41.70	3	41.75	41.85	-1	23,212	0.00%
2021/02/18	62.5	42.16	20.1	42.24	42.20	42.4	23,510	0.18%
2021/02/17	146	41.49	237.4	41.64	41.95	-91.4	23,256	-0.39%	大買/大賣/
2021/02/05	25	40.60	22	40.80	40.60	3	22,569	0.01%
2021/02/04	0	0.00	38	40.55	40.70	-38	22,690	-0.17%
2021/02/03	0.5	40.30	23.1	40.40	40.30	-22.5	23,248	-0.10%
2021/02/02	25.7	40.21	43	40.27	40.30	-17.3	23,781	-0.07%
2021/02/01	30	39.95	0	0.00	39.90	30	23,619	0.13%
2021/01/29	31	40.06	0	0.00	39.90	31	23,454	0.13%
2021/01/28	37	40.19	5	40.16	40.10	32	23,051	0.14%
2021/01/27	30	40.57	3.3	40.72	40.50	26.7	22,758	0.12%
2021/01/26	35	40.59	25	40.80	40.50	10	22,636	0.04%
2021/01/25	20	40.60	20	40.80	41.00	0	22,281	0.00%
2021/01/22	4	40.59	0	0.00	40.55	4	22,278	0.02%
2021/01/21	28.3	40.83	43	40.77	40.65	-14.7	22,163	-0.07%
2021/01/20	121	40.85	22	40.95	40.65	99	22,023	0.45%	大買/
2021/01/19	2	41.35	0	0.00	41.35	2	21,456	0.01%
2021/01/18	28	41.37	34	41.20	41.20	-6	21,418	-0.03%
2021/01/15	139	42.06	0.1	42.32	41.80	138.9	21,144	0.66%	大買/鉅額交易
2021/01/14	55	42.23	20.2	42.50	42.50	34.8	20,941	0.17%
2021/01/13	2	42.35	33	42.40	42.40	-31	20,773	-0.15%
2021/01/12	82.1	42.23	46	42.51	42.30	36.1	20,539	0.18%
2021/01/11	54.1	42.64	26	42.56	42.60	28.1	20,111	0.14%
2021/01/08	26	42.08	95.1	42.36	42.85	-69.1	19,630	-0.35%
2021/01/07	62	41.70	64	41.90	41.90	-2	19,033	-0.01%
2021/01/06	44	41.81	1	41.90	41.55	43	18,772	0.23%
2021/01/05	22	41.92	22.1	42.15	42.10	-0.1	18,538	0.00%
2021/01/04	21	41.81	49	42.01	42.05	-28	18,450	-0.15%
2020/12/31	31	42.31	91.3	42.41	42.25	-60.3	18,361	-0.33%
2020/12/30	57	42.06	158	41.97	42.20	-101	18,042	-0.56%	大賣/鉅額交易
2020/12/29	33	41.33	40	41.43	41.35	-7	17,439	-0.04%
2020/12/28	3	41.25	9	41.20	41.30	-6	17,426	-0.03%
2020/12/25	20	41.15	1	41.10	41.15	19	17,445	0.11%
2020/12/24	1	41.05	0	0.00	41.00	1	17,480	0.01%
2020/12/23	5.2	40.98	0	0.00	40.95	5.2	17,482	0.03%
2020/12/22	3	41.35	7	41.30	41.05	-4	17,563	-0.02%
2020/12/21	0	0.00	1.1	41.38	41.55	-1.1	17,838	-0.01%
2020/12/18	8	41.15	1	41.40	41.20	7	17,909	0.04%
2020/12/17	50.1	41.21	3.3	41.30	41.35	46.8	17,886	0.26%
2020/12/16	1	41.25	2.1	41.47	41.55	-1.1	18,034	-0.01%
2020/12/15	102.1	41.24	15	41.08	41.10	87.1	18,107	0.48%	大買/
2020/12/14	152	41.97	25	42.07	41.80	127	18,052	0.70%	大買/鉅額交易
2020/12/11	43	41.82	87	41.92	41.95	-44	17,874	-0.25%
2020/12/10	6	41.33	48	41.10	41.45	-42	17,252	-0.24%
2020/12/09	5	40.75	7	40.74	41.00	-2	16,918	-0.01%
2020/12/08	55	40.55	67	40.62	40.95	-12	16,800	-0.07%
2020/12/07	63	40.67	50	40.87	40.95	13	16,625	0.08%
2020/12/04	106	40.36	1	40.60	40.75	105	16,401	0.64%	大買/鉅額交易
2020/12/03	13.1	40.51	10	40.45	40.30	3.1	16,082	0.02%
2020/12/02	2	40.45	8	40.55	40.50	-6	15,847	-0.04%
2020/12/01	3	40.50	1	40.70	40.70	2	15,754	0.01%
2020/11/30	46	41.15	7	40.88	40.40	39	15,706	0.25%
2020/11/27	14	41.39	1	41.35	41.35	13	15,118	0.09%
2020/11/26	27	41.39	5	41.45	41.50	22	15,129	0.15%
2020/11/25	21	41.59	49.3	41.71	41.45	-28.3	15,243	-0.19%
2020/11/24	43	41.53	37.5	41.62	41.50	5.5	15,216	0.04%
2020/11/23	2	41.58	44	41.67	41.70	-42	15,219	-0.28%
2020/11/20	39	41.16	3	41.13	41.30	36	15,158	0.24%
2020/11/19	30.2	41.52	0.3	41.55	41.50	29.9	15,078	0.20%
2020/11/18	22	41.61	23	41.78	41.80	-1	14,889	-0.01%
2020/11/17	42	41.41	19	41.36	41.50	23	14,523	0.16%
2020/11/16	21	40.90	19	40.91	40.95	2	14,234	0.01%
2020/11/13	4	40.53	3	40.48	40.55	1	14,240	0.01%
2020/11/12	18	40.46	3	40.72	40.55	15	14,160	0.11%
2020/11/11	43	41.09	16	40.96	41.25	27	13,958	0.19%
2020/11/10	27	40.29	167	40.04	40.40	-140	13,287	-1.05%	大賣/鉅額交易
2020/11/09	32	39.48	22	39.65	39.60	10	12,736	0.08%
2020/11/06	10	39.23	1	39.25	39.30	9	12,766	0.07%
2020/11/05	2	39.13	0	0.00	39.20	2	12,944	0.02%
2020/11/04	2	38.55	34	39.07	39.15	-32	13,025	-0.25%
2020/11/03	0	0.00	23	38.90	38.90	-23	12,916	-0.18%
2020/11/02	1.1	38.42	20	38.65	38.65	-18.9	12,939	-0.15%
2020/10/30	2	38.43	21	38.40	38.40	-19	12,953	-0.15%
2020/10/29	35	38.18	0	0.00	38.15	35	12,795	0.27%
2020/10/28	45	38.46	22	38.60	38.60	23	12,906	0.18%
2020/10/27	37	38.68	0	0.00	38.60	37	13,093	0.28%
2020/10/26	2	38.83	73.6	38.80	38.95	-71.6	13,285	-0.54%
2020/10/23	3	38.43	0	0.00	38.60	3	13,364	0.02%
2020/10/22	1	38.50	12	38.51	38.50	-11	13,557	-0.08%
2020/10/21	3	38.45	0	0.00	38.40	3	13,560	0.02%
2020/10/20	2	38.30	0	0.00	38.45	2	13,633	0.01%
2020/10/19	1	38.35	0	0.00	38.40	1	13,674	0.01%
2020/10/16	6	38.21	2	38.15	38.15	4	13,761	0.03%
2020/10/15	24	38.43	0	0.00	38.20	24	13,918	0.17%
2020/10/14	10	38.85	26	38.71	38.60	-16	13,826	-0.12%
2020/10/13	22	38.41	0	0.00	38.45	22	13,800	0.16%
2020/10/12	13	38.38	5	38.60	38.60	8	13,841	0.06%
2020/10/08	8	38.40	8	38.45	38.45	0	13,875	0.00%
2020/10/07	5.7	38.67	3	38.70	38.60	2.7	13,829	0.02%
2020/10/06	9	38.69	2	38.78	38.65	7	13,931	0.05%
2020/10/05	81	38.73	76	38.70	38.45	5	14,007	0.04%
2020/09/30	20	38.65	0	0.00	38.60	20	14,128	0.14%
2020/09/29	2	38.75	1	38.75	38.70	1	14,196	0.01%
2020/09/28	0	0.00	24	38.53	38.55	-24	14,372	-0.17%
2020/09/25	4	38.14	8	38.13	38.10	-4	14,579	-0.03%
2020/09/24	74.1	38.18	5	38.35	38.00	69.1	14,574	0.47%
2020/09/23	7	38.77	261.3	38.80	39.00	-254.3	14,327	-1.78%	大賣/鉅額交易
2020/09/22	3	38.88	0.7	39.15	39.00	2.3	14,432	0.02%
2020/09/21	38	39.15	0	0.00	39.10	38	14,877	0.26%
2020/09/18	22	39.50	0	0.00	39.50	22	14,881	0.15%
2020/09/17	47	39.72	0	0.00	39.65	47	14,810	0.32%
2020/09/16	6	40.10	1	40.10	40.20	5	14,831	0.03%
2020/09/15	0	0.00	20	40.00	40.10	-20	14,830	-0.13%
2020/09/14	0	0.00	4	39.83	40.10	-4	14,989	-0.03%
2020/09/11	3	39.85	0	0.00	39.90	3	15,115	0.02%
2020/09/10	8	39.40	28	39.66	39.75	-20	15,285	-0.13%
2020/09/09	27	39.24	2	39.35	39.45	25	15,487	0.16%
2020/09/08	2	39.35	0	0.00	39.55	2	15,642	0.01%
2020/09/07	13	39.47	0	0.00	39.35	13	15,853	0.08%
2020/09/04	29	39.49	0	0.00	39.45	29	16,308	0.18%
2020/09/03	26	39.75	29	39.90	39.85	-3	16,380	-0.02%
2020/09/02	8	39.59	4	39.65	39.55	4	16,465	0.02%
2020/09/01	22	39.70	0	0.00	39.85	22	16,564	0.13%
2020/08/31	5	39.86	0	0.00	39.85	5	16,599	0.03%
2020/08/28	5	39.99	10	40.00	39.95	-5	16,722	-0.03%
2020/08/27	40	40.15	0	0.00	40.00	40	17,168	0.23%
2020/08/26	45	40.24	20	40.40	40.55	25	17,279	0.14%
2020/08/25	11	40.39	24.3	40.20	40.50	-13.3	17,329	-0.08%
2020/08/24	0	0.00	9	39.85	39.90	-9	17,594	-0.05%
2020/08/21	5	39.86	1	39.80	39.85	4	17,819	0.02%
2020/08/20	48	39.87	1	39.80	39.80	47	17,855	0.26%
2020/08/19	1	40.55	14	40.80	40.55	-13	17,898	-0.07%
2020/08/18	0	0.00	2	40.55	40.60	-2	17,722	-0.01%
2020/08/17	0	0.00	3	40.67	40.70	-3	17,842	-0.02%
2020/08/14	15	40.35	1	40.30	40.30	14	17,866	0.08%
2020/08/13	1	40.60	9	40.53	40.70	-8	17,963	-0.04%
2020/08/12	6	40.43	66	40.31	40.45	-60	17,944	-0.33%
2020/08/11	74	40.04	3	40.02	39.95	71	17,791	0.40%
2020/08/10	20	40.20	82.9	40.33	40.45	-62.9	17,663	-0.36%
2020/08/07	29	39.93	0	0.00	39.85	29	17,607	0.16%
2020/08/06	37	40.02	88	40.17	40.20	-51	17,597	-0.29%
2020/08/05	1	39.80	1	39.90	39.85	0	17,608	0.00%
2020/08/04	0	0.00	1	39.80	39.80	-1	17,688	-0.01%
2020/08/03	10	39.26	0	0.00	39.25	10	17,735	0.06%
2020/07/31	46	39.71	1	39.75	39.60	45	17,563	0.26%
2020/07/30	4	39.86	7	40.15	40.10	-3	17,425	-0.02%
2020/07/29	0	0.00	11	40.18	40.10	-11	17,321	-0.06%
2020/07/28	21	39.75	3	39.83	39.65	18	17,566	0.10%
2020/07/27	15	39.99	0	0.00	39.75	15	17,939	0.08%
2020/07/24	1	40.20	0	0.00	40.10	1	18,009	0.01%
2020/07/23	1	40.45	1	40.45	40.35	0	17,974	0.00%
2020/07/22	2	40.48	4	40.53	40.65	-2	18,028	-0.01%
2020/07/21	6	40.49	0.7	40.40	40.40	5.3	17,927	0.03%
2020/07/20	1	40.45	0	0.00	40.40	1	17,759	0.01%
2020/07/17	3	40.58	2	40.78	40.50	1	17,823	0.01%
2020/07/16	2	40.60	20	40.65	40.55	-18	17,975	-0.10%
2020/07/15	1	40.60	1	40.95	40.65	0	17,924	0.00%
2020/07/14	42	40.60	0	0.00	40.70	42	18,075	0.23%
2020/07/13	17	40.78	86	40.75	40.95	-69	18,211	-0.38%
2020/07/10	44	40.34	0	0.00	40.25	44	18,277	0.24%
2020/07/09	24	40.98	22	41.19	40.60	2	18,417	0.01%
2020/07/08	43	40.85	2	41.00	40.95	41	18,388	0.22%
2020/07/07	2.2	40.93	20.5	41.05	40.95	-18.3	18,681	-0.10%
2020/07/06	0	0.00	29	41.06	41.25	-29	18,613	-0.16%
2020/07/03	62	40.70	22.9	40.69	40.75	39.1	18,579	0.21%
2020/07/02	31	40.40	1	40.35	40.30	30	18,729	0.16%
2020/07/01	12	40.31	1	40.15	40.35	11	18,993	0.06%
2020/06/30	28	41.95	35	41.90	41.85	-7	18,782	-0.04%
2020/06/29	4	41.86	120.7	41.91	41.90	-116.7	18,456	-0.63%	大賣/鉅額交易
2020/06/24	22	42.21	71	42.26	42.20	-49	18,341	-0.27%
2020/06/23	1	42.20	0	0.00	42.30	1	18,481	0.01%
2020/06/22	1	42.00	11	42.10	42.10	-10	18,405	-0.05%
2020/06/19	1	42.00	53	42.00	42.10	-52	18,574	-0.28%
2020/06/18	55	42.07	0	0.00	42.15	55	18,626	0.30%
2020/06/17	5	42.15	56	42.18	42.20	-51	18,642	-0.27%
2020/06/16	48	41.60	5	41.73	41.90	43	19,027	0.23%
2020/06/15	3	40.97	2	41.20	40.90	1	19,490	0.01%
2020/06/12	46	40.54	22	40.53	40.70	24	19,726	0.12%
2020/06/11	168	41.90	417	42.33	41.00	-249	20,145	-1.24%	大買/大賣/鉅額交易
2020/06/10	5	41.95	304	42.40	42.35	-299	20,108	-1.49%	大賣/鉅額交易
2020/06/09	2	41.95	11	41.93	42.00	-9	20,714	-0.04%
2020/06/08	2	41.95	68	41.93	41.90	-66	21,246	-0.31%
2020/06/05	55.9	41.34	91	41.54	41.60	-35.1	21,311	-0.16%
2020/06/04	100	41.47	46	41.55	41.55	54	21,536	0.25%
2020/06/03	66	40.92	31	41.22	41.40	35	21,897	0.16%
2020/06/02	0	0.00	42	40.42	40.35	-42	21,748	-0.19%
2020/06/01	1	40.15	4	40.30	40.25	-3	21,626	-0.01%
2020/05/29	4	39.59	47	39.81	40.05	-43	21,638	-0.20%
2020/05/28	68	39.93	4	39.60	39.50	64	21,492	0.30%
2020/05/27	0	0.00	4.2	40.10	40.15	-4.2	21,928	-0.02%
2020/05/26	11	39.85	70	39.76	39.90	-59	22,372	-0.26%
2020/05/25	7	38.94	0	0.00	39.15	7	22,190	0.03%
2020/05/22	88	39.44	6	39.50	39.25	82	22,264	0.37%
2020/05/21	0	0.00	34	39.81	39.95	-34	22,347	-0.15%
2020/05/20	40	39.54	32	39.70	39.65	8	22,296	0.04%
2020/05/19	1	39.45	6	39.53	39.45	-5	22,238	-0.02%
2020/05/18	5	39.00	45	39.00	39.00	-40	22,156	-0.18%
2020/05/15	6	39.12	20	39.13	39.05	-14	22,160	-0.06%
2020/05/14	59.1	39.36	0	0.00	39.15	59.1	22,118	0.27%
2020/05/13	22	39.35	21	39.54	39.55	1	22,045	0.00%
2020/05/12	0	0.00	11	39.55	39.60	-11	22,039	-0.05%
2020/05/11	12	39.64	47	39.63	39.60	-35	22,106	-0.16%
2020/05/08	41	39.20	49.4	39.37	39.25	-8.4	22,176	-0.04%
2020/05/07	43	39.05	41	39.20	38.85	2	22,167	0.01%
2020/05/06	1	38.60	0	0.00	38.80	1	22,195	0.00%
2020/05/05	10	39.05	2	39.05	38.90	8	22,223	0.04%
2020/05/04	63	38.84	1	39.05	38.80	62	22,279	0.28%
2020/04/30	2	39.40	65	39.41	39.90	-63	22,046	-0.29%
2020/04/29	41	38.60	41	38.70	38.45	0	21,797	0.00%
2020/04/28	1	37.95	2	38.10	38.00	-1	21,841	0.00%
2020/04/27	1	37.90	11	37.77	38.00	-10	22,663	-0.04%
2020/04/23	2	37.18	0	0.00	37.25	2	22,786	0.01%
2020/04/22	2	36.63	2	37.03	37.20	0	22,804	0.00%
2020/04/21	9	37.23	0	0.00	37.00	9	22,784	0.04%
2020/04/20	11	38.06	3	38.13	38.00	8	22,772	0.04%
2020/04/17	45	38.31	56	38.48	38.20	-11	23,025	-0.05%
2020/04/16	7	37.68	0	0.00	37.80	7	22,915	0.03%
2020/04/15	48	38.13	3	38.20	38.30	45	22,791	0.20%
2020/04/14	20	37.75	22	37.99	38.00	-2	22,766	-0.01%
2020/04/13	2	37.50	0	0.00	37.40	2	22,579	0.01%
2020/04/10	4	37.79	33	37.63	37.80	-29	22,597	-0.13%
2020/04/09	3	36.18	20	36.10	36.20	-17	22,305	-0.08%
2020/04/08	23	35.77	36	35.72	35.75	-13	22,189	-0.06%
2020/04/07	10	35.13	1	35.55	35.35	9	21,984	0.04%
2020/04/06	6	35.35	0	0.00	35.05	6	21,787	0.03%
2020/04/01	21	35.40	1.3	35.49	35.25	19.7	21,471	0.09%
2020/03/31	27	35.67	26	35.76	35.30	1	21,392	0.00%
2020/03/30	2	35.40	1	35.80	35.80	1	21,116	0.00%
2020/03/27	6	35.95	31	35.80	35.80	-25	20,967	-0.12%
2020/03/26	1	35.30	2.6	35.36	35.25	-1.6	20,711	-0.01%
2020/03/25	42.4	35.39	28	35.61	35.30	14.4	20,728	0.07%
2020/03/24	28	34.93	27	35.10	34.65	1	20,552	0.00%
2020/03/23	40	34.11	21	34.40	34.15	19	20,477	0.09%
2020/03/20	17	35.27	24.1	35.20	35.10	-7.1	20,413	-0.03%
2020/03/19	11	33.89	61	34.03	34.00	-50	19,997	-0.25%
2020/03/18	559.2	34.71	42	35.02	34.65	517.2	19,782	2.61%	大買/鉅額交易
2020/03/17	510	34.80	23	35.04	35.00	487	19,559	2.49%	大買/鉅額交易
2020/03/16	36	36.03	1	35.80	35.80	35	19,289	0.18%
2020/03/13	28	35.51	136.8	35.60	37.00	-108.8	18,926	-0.57%	大賣/鉅額交易
2020/03/12	1,052	38.07	11	37.70	37.50	1,041	18,171	5.73%	大買/鉅額交易
2020/03/11	27	38.65	1	38.60	38.60	26	17,595	0.15%
2020/03/10	497	38.80	13	39.08	39.00	484	17,509	2.76%	大買/鉅額交易
2020/03/09	39	38.78	2	38.95	38.55	37	17,666	0.21%
2020/03/06	20	39.59	0	0.00	39.50	20	16,962	0.12%
2020/03/05	0	0.00	5	40.10	40.15	-5	16,604	-0.03%
2020/03/04	1	39.80	3.1	39.76	39.75	-2.1	16,734	-0.01%
2020/03/03	37	39.87	1	39.95	39.80	36	16,625	0.22%
2020/03/02	22	39.46	2	39.65	39.50	20	16,401	0.12%
2020/02/27	16	40.14	5	40.05	40.05	11	16,358	0.07%
2020/02/26	7	40.40	2	40.58	40.65	5	15,944	0.03%
2020/02/25	7	40.71	0	0.00	40.70	7	15,823	0.04%
2020/02/24	3	40.92	7	40.82	40.85	-4	15,822	-0.03%
2020/02/21	40	41.40	21	41.35	41.30	19	15,705	0.12%
2020/02/19	4	41.70	41	41.70	41.75	-37	15,831	-0.23%
2020/02/18	2	41.20	1	41.30	41.50	1	15,879	0.01%
2020/02/17	41	41.45	0	0.00	41.40	41	15,918	0.26%
2020/02/14	2	41.50	0	0.00	41.65	2	15,980	0.01%
2020/02/13	2	41.68	0	0.00	41.60	2	16,248	0.01%
2020/02/12	1	41.80	4	41.98	41.80	-3	16,482	-0.02%
2020/02/11	0	0.00	39	41.67	41.65	-39	16,604	-0.23%
2020/02/10	6	40.82	0	0.00	40.90	6	17,085	0.04%
2020/02/07	3	41.02	10	41.05	41.05	-7	18,245	-0.04%
2020/02/06	2	41.38	5	41.34	41.50	-3	18,469	-0.02%
2020/02/05	0	0.00	25	40.90	40.95	-25	18,523	-0.13%
2020/02/04	5	40.10	6	40.53	40.70	-1	18,629	-0.01%
2020/02/03	12	39.86	5	40.09	40.20	7	18,821	0.04%
2020/01/31	22	40.81	1	40.90	40.65	21	18,706	0.11%
2020/01/30	90	41.11	82	41.20	40.60	8	18,516	0.04%
2020/01/20	6.5	43.10	15.7	43.10	43.10	-9.2	17,715	-0.05%
2020/01/17	0	0.00	4	43.03	43.10	-4	17,677	-0.02%
2020/01/16	0	0.00	3	42.85	42.95	-3	17,637	-0.02%
2020/01/15	0	0.00	2	42.90	42.90	-2	17,693	-0.01%
2020/01/14	25.2	42.95	14	42.96	42.85	11.2	17,768	0.06%
2020/01/13	1	42.80	26	42.65	42.85	-25	17,602	-0.14%
2020/01/10	24	42.01	12.8	41.96	42.05	11.2	17,528	0.06%
2020/01/09	1	42.00	4	42.00	42.00	-3	17,525	-0.02%
2020/01/08	4	41.86	0.1	41.90	41.80	3.9	17,684	0.02%
2020/01/07	3	42.20	0	0.00	42.20	3	17,626	0.02%
2020/01/06	6.2	42.29	28	42.26	42.25	-21.8	17,702	-0.12%
2020/01/03	4	42.71	2	42.55	42.80	2	17,577	0.01%
2020/01/02	0	0.00	8	42.64	42.55	-8	17,567	-0.05%
2019/12/31	2	42.60	6	42.60	42.55	-4	17,551	-0.02%
2019/12/30	20	42.60	5	42.65	42.70	15	17,595	0.09%
2019/12/27	1	42.60	7	42.70	42.70	-6	17,644	-0.03%
2019/12/26	0	0.00	4	42.63	42.65	-4	17,649	-0.02%
2019/12/25	3	42.62	6	42.65	42.60	-3	17,752	-0.02%
2019/12/24	16	42.65	0	0.00	42.65	16	17,858	0.09%
2019/12/23	0	0.00	1	42.65	42.80	-1	17,963	-0.01%
2019/12/20	1	42.55	10.1	42.72	42.80	-9.1	17,985	-0.05%
2019/12/19	25	42.63	5	43.00	42.70	20	17,911	0.11%
2019/12/18	1.2	42.95	3	42.80	43.00	-1.8	17,810	-0.01%
2019/12/17	6.1	42.70	3	42.87	42.95	3.1	17,822	0.02%
2019/12/16	10	42.81	9.3	42.89	42.90	0.7	17,741	0.00%
2019/12/13	17	42.83	56.7	42.81	42.90	-39.7	17,562	-0.23%
2019/12/12	3	42.48	17.2	42.52	42.45	-14.2	17,156	-0.08%
2019/12/11	0	0.00	33.4	41.95	42.40	-33.4	16,948	-0.20%
2019/12/10	2	41.65	22.5	41.59	41.70	-20.5	16,686	-0.12%
2019/12/09	24	41.26	6.3	41.27	41.30	17.7	16,725	0.11%
2019/12/06	8	41.27	10	41.27	41.25	-2	16,803	-0.01%
2019/12/05	4	41.49	17.3	41.50	41.50	-13.3	16,719	-0.08%
2019/12/04	11	41.20	21.4	41.26	41.30	-10.4	16,638	-0.06%
2019/12/03	17	41.80	0	0.00	41.75	17	16,293	0.10%
2019/12/02	2	41.68	0	0.00	41.65	2	16,325	0.01%
2019/11/29	10	41.95	5	42.05	41.70	5	16,305	0.03%
2019/11/28	0	0.00	23	42.43	42.35	-23	16,108	-0.14%
2019/11/27	21	42.15	9	42.23	42.30	12	16,237	0.07%
2019/11/26	33	42.12	5	42.40	42.00	28	16,257	0.17%
2019/11/25	55	42.53	8	42.51	42.50	47	15,681	0.30%
2019/11/22	0	0.00	1	42.40	42.40	-1	15,745	-0.01%
2019/11/21	1	42.10	2	41.98	42.05	-1	15,785	-0.01%
2019/11/20	5	42.34	13	42.35	42.30	-8	15,725	-0.05%
2019/11/19	15.7	42.45	2	42.70	42.70	13.7	15,676	0.09%
2019/11/18	21	42.75	4	42.70	42.75	17	15,622	0.11%
2019/11/15	0	0.00	6	42.60	42.55	-6	15,615	-0.04%
2019/11/14	2	42.15	0	0.00	42.15	2	15,650	0.01%
2019/11/13	22	42.40	0	0.00	42.35	22	16,314	0.13%
2019/11/12	5	42.92	11	43.05	42.80	-6	16,422	-0.04%
2019/11/11	4	42.44	8	42.52	42.25	-4	16,218	-0.02%
2019/11/08	15	42.65	11	43.15	42.70	4	16,126	0.02%
2019/11/07	28	43.37	67	43.36	42.90	-39	15,987	-0.24%
2019/11/06	17	42.19	896	42.29	43.00	-879	15,346	-5.73%	大賣/鉅額交易
2019/11/05	19	41.33	209	41.35	41.45	-190	14,376	-1.32%	大賣/鉅額交易
2019/11/04	7	40.59	54	40.95	40.95	-47	14,252	-0.33%
2019/11/01	4	40.26	0	0.00	40.10	4	14,271	0.03%
2019/10/31	11	40.59	0	0.00	40.30	11	14,303	0.08%
2019/10/30	1	40.90	4	40.93	40.85	-3	14,093	-0.02%
2019/10/29	2	41.10	0	0.00	41.15	2	14,014	0.01%
2019/10/28	1	41.05	0	0.00	41.00	1	13,915	0.01%
2019/10/24	0	0.00	0.3	41.15	41.15	-0.3	13,751	0.00%
2019/10/23	32	41.09	27.2	41.06	40.95	4.8	13,685	0.03%
2019/10/22	2	41.50	401	41.50	41.50	-399	13,627	-2.93%	大賣/鉅額交易
2019/10/21	0	0.00	2	41.28	41.30	-2	13,518	-0.01%
2019/10/18	20	41.00	21	41.29	41.30	-1	13,581	-0.01%
2019/10/17	1	41.10	23	41.28	41.30	-22	13,439	-0.16%
2019/10/16	20	40.95	45	40.99	41.10	-25	13,435	-0.19%
2019/10/15	23	40.57	2	40.78	40.55	21	13,414	0.16%
2019/10/14	0	0.00	17	40.80	40.65	-17	13,459	-0.13%
2019/10/09	0	0.00	3	40.50	40.55	-3	13,440	-0.02%
2019/10/08	1	40.60	11	40.72	40.50	-10	13,540	-0.07%
2019/10/07	5.1	40.47	1	40.55	40.40	4.1	13,502	0.03%
2019/10/04	2	40.30	1	40.55	40.60	1	13,625	0.01%
2019/10/03	16	40.35	21	40.30	40.30	-5	13,615	-0.04%
2019/10/02	14	40.95	2	41.10	40.90	12	13,633	0.09%
2019/10/01	17	41.20	25	41.36	41.25	-8	13,634	-0.06%
2019/09/27	27	41.16	1	41.20	40.90	26	13,616	0.19%
2019/09/26	0	0.00	9	41.62	41.20	-9	13,673	-0.07%
2019/09/24	0	0.00	22	41.49	41.60	-22	14,042	-0.16%
2019/09/23	22	41.29	5	41.19	41.15	17	14,358	0.12%
2019/09/20	37	41.58	2	41.88	41.55	35	14,704	0.24%
2019/09/19	0	0.00	21	41.80	41.85	-21	14,570	-0.14%
2019/09/17	0	0.00	5	41.60	41.65	-5	14,537	-0.03%
2019/09/16	7	41.52	1	41.55	41.55	6	14,558	0.04%
2019/09/12	1	41.50	28	41.58	41.50	-27	14,586	-0.19%
2019/09/11	10	41.45	1	41.55	41.40	9	14,658	0.06%
2019/09/10	1	41.40	31	41.35	41.40	-30	14,594	-0.21%
2019/09/09	0	0.00	6.1	40.90	40.95	-6.1	14,497	-0.04%
2019/09/06	2	40.60	20	40.72	40.80	-18	14,462	-0.12%
2019/09/05	8	40.10	112.4	40.35	40.50	-104.4	14,418	-0.72%	大賣/鉅額交易
2019/09/04	0	0.00	1	39.95	39.95	-1	14,295	-0.01%
2019/09/03	8	39.93	0	0.00	39.80	8	14,539	0.06%
2019/08/30	35	39.92	1	40.15	40.15	34	14,765	0.23%
2019/08/29	4	39.78	100	39.63	39.50	-96	14,673	-0.65%
2019/08/28	9	39.91	2	39.95	39.95	7	14,763	0.05%
2019/08/27	3	39.73	2	39.65	39.75	1	14,766	0.01%
2019/08/26	6	39.52	0	0.00	39.50	6	14,823	0.04%
2019/08/23	5	39.82	0	0.00	39.85	5	14,870	0.03%
2019/08/22	5	39.53	0	0.00	39.45	5	14,954	0.03%
2019/08/21	3	39.62	0	0.00	39.50	3	16,263	0.02%
2019/08/20	1	39.70	0	0.00	39.70	1	16,260	0.01%
2019/08/19	2	39.93	54	40.04	40.00	-52	16,339	-0.32%
2019/08/16	160	39.08	33	39.02	39.55	127	16,312	0.78%	大買/鉅額交易
2019/08/15	3.2	39.40	0	0.00	39.35	3.2	15,763	0.02%
2019/08/14	13.3	39.86	0	0.00	39.75	13.3	15,935	0.08%
2019/08/13	11	39.88	0	0.00	39.80	11	16,024	0.07%
2019/08/12	8	40.12	1	40.35	40.00	7	16,218	0.04%
2019/08/08	2	39.95	0	0.00	39.95	2	16,545	0.01%
2019/08/07	27.5	39.77	1	39.80	39.80	26.5	16,841	0.16%
2019/08/06	7	39.57	0	0.00	39.90	7	17,733	0.04%
2019/08/05	10	39.99	1	40.00	39.95	9	18,089	0.05%
2019/08/02	13	40.07	8	40.10	40.10	5	18,151	0.03%
2019/08/01	13	40.58	0	0.00	40.50	13	18,301	0.07%
2019/07/31	34	40.84	2	41.00	40.80	32	18,319	0.17%
2019/07/25	12	41.21	0	0.00	41.20	12	19,265	0.06%
2019/07/24	45	41.23	1	41.40	41.15	44	19,348	0.23%
2019/07/23	21	41.29	0	0.00	41.20	21	19,390	0.11%
2019/07/22	7	41.16	0	0.00	41.40	7	19,369	0.04%
2019/07/19	24	41.20	20	41.40	41.05	4	19,374	0.02%
2019/07/18	31	41.11	0	0.00	41.10	31	19,312	0.16%
2019/07/17	0	0.00	1	41.35	41.30	-1	19,217	-0.01%
2019/07/16	3	41.57	0	0.00	41.55	3	18,975	0.02%
2019/07/15	4	41.58	19.2	41.51	41.65	-15.2	18,852	-0.08%
2019/07/12	32	41.76	1	41.65	41.60	31	18,882	0.16%
2019/07/11	41	42.20	0	0.00	41.95	41	18,952	0.22%
2019/07/10	0	0.00	1	42.20	42.20	-1	19,114	-0.01%
2019/07/09	2	41.95	2	41.80	41.85	0	19,150	0.00%
2019/07/08	6	41.93	0	0.00	41.95	6	19,251	0.03%
2019/07/05	1	42.35	0	0.00	42.35	1	19,420	0.01%
2019/07/04	2	42.35	11	42.53	42.50	-9	19,631	-0.05%
2019/07/03	3	42.32	0	0.00	42.25	3	19,901	0.02%
2019/07/02	2	42.60	15	42.45	42.65	-13	20,241	-0.06%
2019/07/01	7	42.36	38.4	42.13	42.70	-31.4	20,202	-0.16%
2019/06/28	43	43.22	31	43.28	43.00	12	19,887	0.06%
2019/06/27	8	43.06	60	42.96	43.20	-52	19,625	-0.26%
2019/06/26	11	42.75	24	42.79	42.75	-13	19,534	-0.07%
2019/06/25	1	42.55	5	42.60	42.60	-4	19,924	-0.02%
2019/06/24	28	42.25	28	42.38	42.55	0	20,254	0.00%
2019/06/21	5	42.42	5	42.41	42.30	0	20,370	0.00%
2019/06/20	12	42.49	1	42.45	42.55	11	20,422	0.05%
2019/06/19	3	42.38	25	42.50	42.55	-22	20,644	-0.11%
2019/06/18	0	0.00	42.2	42.10	42.20	-42.2	20,557	-0.21%
2019/06/17	0	0.00	5	41.83	41.65	-5	20,707	-0.02%
2019/06/14	2	41.45	0	0.00	41.30	2	21,035	0.01%
2019/06/13	6	41.42	0	0.00	41.65	6	21,109	0.03%
2019/06/12	2	41.83	2	41.85	41.90	0	21,261	0.00%
2019/06/11	1	41.70	16	41.77	42.10	-15	21,226	-0.07%
2019/06/10	5	41.21	3	41.33	41.35	2	20,962	0.01%
2019/06/06	2	40.78	0	0.00	40.75	2	20,938	0.01%
2019/06/05	10	41.45	3	41.23	41.10	7	20,946	0.03%
2019/06/04	0	0.00	5	41.58	41.45	-5	20,924	-0.02%
2019/06/03	0	0.00	1	40.60	41.05	-1	20,926	0.00%
2019/05/31	13	40.81	2	40.90	40.80	11	20,935	0.05%
2019/05/30	5	40.42	2.1	40.51	40.50	2.9	20,823	0.01%
2019/05/29	2	40.35	0	0.00	40.30	2	21,156	0.01%
2019/05/28	2	40.53	1	40.75	40.35	1	21,292	0.00%
2019/05/27	1	40.85	4	40.88	40.75	-3	20,084	-0.01%
2019/05/24	5	40.72	5	41.18	40.60	0	20,117	0.00%
2019/05/23	2	40.88	12	40.88	41.00	-10	20,017	-0.05%
2019/05/22	1	41.00	8	40.95	41.15	-7	20,047	-0.03%
2019/05/21	12	41.13	9	41.24	41.50	3	20,045	0.01%
2019/05/20	34.2	40.24	0	0.00	40.20	34.2	19,732	0.17%
2019/05/17	17	40.01	3	40.00	40.00	14	19,779	0.07%
2019/05/16	61	40.27	20	40.28	40.00	41	19,523	0.21%
2019/05/15	31.1	41.14	3	41.10	40.95	28.1	19,277	0.15%
2019/05/14	187	40.54	1	40.50	40.45	186	19,168	0.97%	大買/鉅額交易
2019/05/13	34	42.21	1	42.00	41.95	33	18,279	0.18%
2019/05/10	11	43.27	0	0.00	43.20	11	17,969	0.06%
2019/05/09	62	43.63	3	43.50	43.50	59	18,064	0.33%
2019/05/08	47	44.08	2	44.10	44.05	45	17,820	0.25%
2019/05/07	13	44.41	3	44.50	44.35	10	17,976	0.06%
2019/05/06	32	44.40	0	0.00	44.50	32	18,096	0.18%
2019/05/03	1	45.50	1.1	45.55	45.45	-0.1	17,979	0.00%
2019/05/02	18	45.32	21.6	45.30	45.65	-3.6	17,838	-0.02%
2019/04/30	1	44.65	1	44.65	44.70	0	17,602	0.00%
2019/04/29	5	44.60	8	44.65	44.60	-3	17,665	-0.02%
2019/04/25	4	44.50	21	44.50	44.35	-17	18,088	-0.09%
2019/04/24	20	44.30	20	44.50	44.30	0	18,414	0.00%
2019/04/23	1	44.30	1	44.25	44.35	0	18,909	0.00%
2019/04/22	0.2	44.40	2	44.45	44.35	-1.8	19,135	-0.01%
2019/04/19	0	0.00	2	44.40	44.35	-2	19,298	-0.01%
2019/04/18	8	44.05	0	0.00	44.20	8	19,368	0.04%
2019/04/17	48	44.12	0	0.00	44.10	48	19,526	0.25%
2019/04/16	23	44.07	42.3	44.09	44.10	-19.3	19,348	-0.10%
2019/04/15	21	44.18	6.1	44.35	44.15	14.9	19,302	0.08%
2019/04/12	4	44.18	11	44.25	44.10	-7	19,307	-0.04%
2019/04/11	28.6	44.36	0	0.00	44.15	28.6	19,349	0.15%
2019/04/10	9	44.17	0	0.00	44.20	9	19,157	0.05%
2019/04/09	14	44.29	6	44.30	44.30	8	18,921	0.04%
2019/04/08	7.5	44.35	2	44.35	44.30	5.5	18,599	0.03%
2019/04/03	49	44.87	29	44.91	44.80	20	18,081	0.11%
2019/04/02	1	44.95	5	44.93	44.80	-4	18,020	-0.02%
2019/04/01	8	44.91	1	44.80	44.50	7	18,047	0.04%
2019/03/29	2	44.40	16.7	44.55	44.95	-14.7	17,832	-0.08%
2019/03/28	17	44.09	1	44.15	44.00	16	17,709	0.09%
2019/03/27	48	44.59	51	44.60	44.50	-3	17,366	-0.02%
2019/03/26	1	45.45	0	0.00	45.25	1	17,108	0.01%
2019/03/25	9	45.37	4	45.35	45.40	5	17,067	0.03%
2019/03/22	10	46.25	8	46.26	46.20	2	16,893	0.01%
2019/03/21	6	46.60	9.9	46.72	46.75	-3.9	16,784	-0.02%
2019/03/20	1	46.90	16.9	46.88	46.95	-15.9	16,780	-0.09%
2019/03/19	113	46.25	20.4	46.60	46.65	92.6	16,896	0.55%	大買/
2019/03/18	2	45.63	2	45.73	45.80	0	16,574	0.00%
2019/03/15	2	45.20	2	45.40	45.45	0	16,518	0.00%
2019/03/14	1	45.05	1	45.25	45.10	0	16,273	0.00%
2019/03/12	3	45.00	13	45.10	45.00	-10	16,479	-0.06%
2019/03/11	6	44.53	3	44.60	44.40	3	16,510	0.02%
2019/03/08	9	44.49	2	44.55	44.45	7	16,503	0.04%
2019/03/07	3	44.67	2	44.65	44.65	1	16,730	0.01%
2019/03/06	5	44.95	0	0.00	44.95	5	16,792	0.03%
2019/03/05	2	44.90	0	0.00	44.60	2	17,051	0.01%
2019/03/04	9	44.42	1	44.90	44.90	8	17,057	0.05%
2019/02/27	3	45.20	1	45.30	45.30	2	16,897	0.01%
2019/02/26	0	0.00	7	45.50	45.50	-7	16,689	-0.04%
2019/02/25	5	45.50	3	45.52	45.55	2	16,530	0.01%
2019/02/22	0	0.00	4	45.25	45.40	-4	16,537	-0.02%
2019/02/21	21	45.29	10	45.12	45.40	11	16,449	0.07%
2019/02/20	20	45.05	25	44.98	45.15	-5	16,347	-0.03%
2019/02/19	3.1	44.65	2	44.65	44.60	1.1	16,200	0.01%
2019/02/18	0	0.00	3.3	44.44	44.40	-3.3	16,200	-0.02%
2019/02/15	1	44.20	5	44.43	44.20	-4	15,981	-0.03%
2019/02/14	7	44.47	7	44.61	44.55	0	15,903	0.00%
2019/02/13	25	44.23	124.1	44.16	44.30	-99.1	15,657	-0.63%	大賣/
2019/02/12	40	43.81	1	44.00	43.90	39	15,578	0.25%
2019/02/11	1	43.65	45	43.71	43.55	-44	15,524	-0.28%
2019/01/30	70	43.67	16	43.70	43.60	54	15,374	0.35%
2019/01/29	7	43.71	3	43.73	43.90	4	15,060	0.03%
2019/01/28	6	43.52	88	43.40	43.80	-82	14,887	-0.55%
2019/01/25	18	43.58	5	43.70	43.50	13	14,644	0.09%
2019/01/24	8	43.55	10	43.59	43.55	-2	14,477	-0.01%
2019/01/23	1.1	43.86	1	43.75	43.75	0.1	14,456	0.00%
2019/01/22	1	44.00	5	44.10	44.20	-4	14,399	-0.03%
2019/01/21	4	43.89	0	0.00	43.80	4	14,376	0.03%
2019/01/18	123	43.46	121	43.57	43.50	2	14,615	0.01%	大買/大賣/
2019/01/17	104	43.80	5	43.90	43.80	99	14,497	0.68%	大買/
2019/01/16	35.1	43.51	33	43.53	43.60	2.1	14,322	0.01%
2019/01/15	78	44.20	10	44.35	43.75	68	14,030	0.48%
2019/01/14	20	44.84	220	44.95	44.40	-200	13,493	-1.48%	大賣/鉅額交易
2019/01/11	86	45.79	13	45.85	45.55	73	13,412	0.54%
2019/01/10	39	45.85	2	45.95	45.85	37	13,374	0.28%
2019/01/09	103	45.90	3	45.95	45.95	100	13,385	0.75%	大買/
2019/01/08	3	45.17	0	0.00	45.15	3	13,203	0.02%
2019/01/07	1	45.30	1	45.40	45.20	0	13,425	0.00%
2019/01/04	6	44.63	30	44.58	44.55	-24	13,467	-0.18%
2019/01/03	11	45.25	1	45.35	45.15	10	13,852	0.07%
2019/01/02	5	46.11	0	0.00	45.90	5	13,837	0.04%
2018/12/28	12	46.73	0	0.00	47.00	12	13,810	0.09%
2018/12/27	0	0.00	1	46.50	46.70	-1	14,054	-0.01%
2018/12/26	2	46.00	51	46.09	46.00	-49	14,215	-0.34%
2018/12/25	8	46.00	0	0.00	46.00	8	14,341	0.06%
2018/12/24	4	46.41	0	0.00	46.50	4	14,365	0.03%
2018/12/21	0.1	47.00	0	0.00	46.95	0.1	14,474	0.00%
2018/12/19	1	46.80	0.3	47.30	47.25	0.7	14,318	0.00%
2018/12/18	3	47.23	0	0.00	47.20	3	14,270	0.02%
2018/12/14	2	47.63	2	47.70	47.55	0	14,530	0.00%
2018/12/13	0	0.00	1	48.05	48.25	-1	14,376	-0.01%
2018/12/12	64	47.34	0	0.00	47.50	64	14,310	0.45%
2018/12/11	24	47.64	0	0.00	47.60	24	13,953	0.17%
2018/12/10	10	47.58	0	0.00	47.60	10	13,959	0.07%
2018/12/07	32	48.10	0.5	48.25	48.15	31.5	13,964	0.23%
2018/12/06	7	48.07	0	0.00	48.25	7	14,017	0.05%
2018/12/05	10	48.30	0	0.00	48.40	10	14,099	0.07%
2018/12/04	14	48.72	0	0.00	48.95	14	14,067	0.10%
2018/12/03	22	49.10	23	49.15	49.10	-1	13,952	-0.01%
2018/11/30	3	48.62	27	48.80	48.55	-24	13,946	-0.17%
2018/11/29	24	49.24	25	48.73	48.55	-1	13,686	-0.01%
2018/11/28	4	48.78	0	0.00	48.80	4	13,485	0.03%
2018/11/27	2	49.05	0	0.00	49.05	2	13,178	0.02%
2018/11/26	6	49.60	0	0.00	49.55	6	13,145	0.05%
2018/11/20	20	50.50	0	0.00	50.20	20	12,820	0.16%
2018/11/19	0	0.00	10	50.40	51.00	-10	12,871	-0.08%
2018/11/15	22	50.34	40	50.70	50.80	-18	12,870	-0.14%
2018/11/13	21	50.09	1	49.95	50.20	20	13,066	0.15%
2018/11/09	0	0.00	3	51.00	51.00	-3	13,173	-0.02%
2018/11/08	0	0.00	10	50.78	50.90	-10	13,006	-0.08%
2018/11/07	0	0.00	3	49.83	50.10	-3	12,859	-0.02%
2018/11/06	0	0.00	2	49.50	49.40	-2	12,829	-0.02%
2018/11/05	0	0.00	0.3	49.60	49.60	-0.3	12,791	0.00%
2018/10/31	0	0.00	10	48.86	49.00	-10	12,645	-0.08%
2018/10/30	2	48.20	1	48.40	48.35	1	12,477	0.01%
2018/10/29	1	47.90	0	0.00	47.50	1	12,456	0.01%
2018/10/26	19	47.47	2.6	47.35	47.40	16.4	12,309	0.13%
2018/10/25	3	48.70	1	48.80	48.70	2	11,924	0.02%
2018/10/23	6	49.53	0	0.00	49.30	6	11,784	0.05%
2018/10/19	1	49.40	0	0.00	50.30	1	11,770	0.01%
2018/10/18	5	49.82	0	0.00	50.00	5	11,657	0.04%
2018/10/17	8	50.06	0	0.00	50.00	8	11,627	0.07%
2018/10/16	16	49.95	0	0.00	50.40	16	11,549	0.14%
2018/10/15	1	50.00	0	0.00	50.00	1	11,464	0.01%
2018/10/12	4	49.66	0	0.00	50.60	4	11,252	0.04%
2018/10/11	7	50.29	6	50.80	50.10	1	11,086	0.01%
2018/10/09	0	0.00	13	52.46	52.40	-13	10,544	-0.12%
2018/10/08	2	51.20	0	0.00	51.90	2	10,391	0.02%
2018/10/05	2	51.20	84	51.30	51.20	-82	10,408	-0.79%
2018/10/04	4	51.73	0	0.00	51.70	4	10,304	0.04%
2018/10/03	64	52.29	0	0.00	52.20	64	10,291	0.62%
2018/10/02	1	52.60	0	0.00	52.30	1	10,269	0.01%
2018/10/01	0	0.00	4	52.70	52.90	-4	10,328	-0.04%
2018/09/28	1	53.00	0	0.00	52.50	1	10,506	0.01%
2018/09/27	1	52.50	0	0.00	52.80	1	10,592	0.01%
2018/09/26	0	0.00	1	52.40	53.00	-1	10,649	-0.01%
2018/09/25	0	0.00	22	53.08	52.80	-22	10,913	-0.20%
2018/09/21	1	52.40	3	52.77	52.90	-2	10,960	-0.02%
2018/09/20	0	0.00	5	51.80	52.20	-5	10,889	-0.05%
2018/09/14	0	0.00	1	50.90	51.20	-1	11,480	-0.01%
2018/09/11	10.1	50.64	0	0.00	50.50	10.1	12,101	0.08%
2018/09/10	8	50.86	0	0.00	50.90	8	12,298	0.07%
2018/09/07	19	51.26	0	0.00	51.20	19	12,596	0.15%
2018/09/06	0	0.00	0	51.50	51.50	0	12,810	0.00%
2018/09/05	1	51.80	0	0.00	51.80	1	12,909	0.01%
2018/09/04	0	0.00	1	52.20	52.20	-1	13,047	-0.01%
2018/09/03	0	0.00	2	52.00	52.00	-2	13,115	-0.02%
2018/08/30	81	52.32	0	0.00	52.20	81	13,321	0.61%
2018/08/29	1.5	52.33	0	0.00	52.60	1.5	13,436	0.01%
2018/08/28	1	52.70	5.1	52.80	52.70	-4.1	13,479	-0.03%
2018/08/27	21	52.89	0	0.00	52.80	21	13,544	0.16%
2018/08/24	0	0.00	4	52.58	52.80	-4	13,597	-0.03%
2018/08/21	5	51.50	0	0.00	51.90	5	14,272	0.04%
2018/08/20	8	51.55	0	0.00	51.30	8	14,242	0.06%
2018/08/17	2	51.80	1	51.80	51.80	1	14,160	0.01%
2018/08/16	1	51.50	0	0.00	51.50	1	14,206	0.01%
2018/08/15	2	52.00	0	0.00	51.90	2	14,205	0.01%
2018/08/14	1	52.00	0	0.00	52.20	1	14,272	0.01%
2018/08/13	20	52.50	1.2	52.00	52.00	18.8	14,288	0.13%
2018/08/10	1	53.10	0	0.00	53.00	1	14,353	0.01%
2018/08/09	0	0.00	1	53.00	52.70	-1	14,473	-0.01%
2018/08/06	0	0.00	20	52.90	53.00	-20	14,992	-0.13%
2018/08/02	3	52.10	1	52.20	52.00	2	15,476	0.01%
2018/08/01	1	52.50	0	0.00	52.50	1	15,569	0.01%
2018/07/31	1	52.30	0	0.00	52.70	1	15,740	0.01%
2018/07/30	0	0.00	1	52.30	52.20	-1	15,752	-0.01%
2018/07/27	0	0.00	1	52.40	52.40	-1	15,788	-0.01%
2018/07/26	5	51.76	0	0.00	52.10	5	15,861	0.03%
2018/07/25	0	0.00	0.2	52.10	52.10	-0.2	15,854	0.00%
2018/07/24	10	52.00	0	0.00	52.10	10	15,828	0.06%
2018/07/20	1.6	52.30	0	0.00	52.30	1.6	16,199	0.01%
2018/07/19	20	52.40	2	52.40	52.40	18	16,458	0.11%
2018/07/18	20	52.50	27	52.73	52.70	-7	16,494	-0.04%
2018/07/17	0	0.00	3	52.10	52.20	-3	16,502	-0.02%
2018/07/16	0	0.00	1	52.00	52.00	-1	16,561	-0.01%
2018/07/13	16	51.99	0.3	52.20	52.20	15.7	16,748	0.09%
2018/07/12	0	0.00	2	51.90	52.10	-2	16,800	-0.01%
2018/07/11	13	51.01	0	0.00	51.20	13	16,811	0.08%
2018/07/10	0	0.00	0.1	51.80	51.80	-0.1	16,672	0.00%
2018/07/06	1	51.00	0	0.00	51.00	1	16,592	0.01%
2018/07/05	0	0.00	1	51.40	51.40	-1	16,507	-0.01%
2018/07/04	2	51.60	0	0.00	51.90	2	16,616	0.01%
2018/07/03	3	52.20	0	0.00	52.10	3	16,535	0.02%
2018/06/29	0	0.00	1	54.00	53.80	-1	16,159	-0.01%
2018/06/28	0.1	52.90	1	53.10	53.00	-0.9	15,945	-0.01%
2018/06/27	21.1	53.08	0	0.00	52.80	21.1	15,878	0.13%
2018/06/26	5	53.10	1.1	53.39	53.00	3.9	15,760	0.02%
2018/06/25	11	55.73	0	0.00	55.60	11	15,534	0.07%
2018/06/22	2	56.00	2	56.00	56.00	0	15,240	0.00%
2018/06/21	17	55.60	47.2	56.06	55.90	-30.2	15,020	-0.20%
2018/06/20	0	0.00	2	55.00	55.50	-2	14,998	-0.01%
2018/06/19	2	54.40	30	54.43	55.00	-28	14,863	-0.19%
2018/06/15	4	54.53	0	0.00	55.30	4	14,466	0.03%
2018/06/13	20	55.50	24	55.82	55.50	-4	13,920	-0.03%
2018/06/12	2	55.10	1	55.40	55.10	1	14,001	0.01%
2018/06/11	4	55.03	3	55.07	55.40	1	13,851	0.01%
2018/06/08	3.6	54.67	4	55.10	55.00	-0.4	13,857	0.00%
2018/06/07	0	0.00	6	55.03	55.00	-6	13,947	-0.04%
2018/06/06	1	54.60	1	54.80	54.90	0	14,092	0.00%
2018/06/04	1	53.80	1	54.00	54.00	0	14,053	0.00%
2018/06/01	1	53.40	0	0.00	53.50	1	14,024	0.01%
2018/05/31	0.1	53.40	0	0.00	53.60	0.1	13,998	0.00%
2018/05/30	28.1	52.86	0	0.00	52.90	28.1	13,666	0.21%
2018/05/28	7	53.93	0	0.00	54.10	7	13,620	0.05%
2018/05/23	9.1	54.01	0	0.00	54.00	9.1	13,761	0.07%
2018/05/22	0	0.00	2	54.90	54.70	-2	13,826	-0.01%
2018/05/18	2	54.80	0.1	54.40	54.40	1.9	14,155	0.01%
2018/05/17	0	0.00	1	55.10	54.90	-1	14,267	-0.01%
2018/05/16	2	54.80	0	0.00	54.90	2	14,261	0.01%
2018/05/15	1	54.50	1	54.50	54.00	0	14,402	0.00%
2018/05/14	1.1	54.79	3	54.90	55.00	-1.9	14,737	-0.01%
2018/05/11	3	54.60	8.1	54.26	54.60	-5.1	14,736	-0.03%
2018/05/10	2	53.45	2	53.50	53.30	0	14,429	0.00%
2018/05/09	0	53.50	0	0.00	53.60	0	14,315	0.00%
2018/05/08	0	0.00	1	53.20	53.50	-1	14,373	-0.01%
2018/05/07	1	53.00	0	0.00	53.00	1	14,283	0.01%
2018/05/04	3	52.80	2	52.80	52.80	1	14,309	0.01%
2018/05/03	0	0.00	1	53.20	52.90	-1	14,504	-0.01%
2018/05/02	0	0.00	1	53.60	53.50	-1	14,600	-0.01%
2018/04/30	1	53.60	10	53.64	53.50	-9	14,691	-0.06%
2018/04/27	0	0.00	21	53.31	53.50	-21	14,774	-0.14%
2018/04/26	0	0.00	6	52.28	52.80	-6	14,749	-0.04%
2018/04/25	2	51.90	2	52.20	52.20	0	14,567	0.00%
2018/04/24	0	0.00	2	52.60	52.50	-2	14,412	-0.01%
2018/04/23	0	0.00	3	52.60	52.50	-3	14,523	-0.02%
2018/04/20	0	0.00	2	52.55	52.50	-2	14,625	-0.01%
2018/04/19	21	52.51	25	52.74	52.90	-4	14,867	-0.03%
2018/04/18	14	51.83	1	52.00	52.00	13	14,751	0.09%
2018/04/17	19	51.84	1	51.80	51.60	18	14,773	0.12%
2018/04/16	1	52.60	1	52.80	52.50	0	15,033	0.00%
2018/04/13	0	0.00	34	52.80	52.80	-34	15,106	-0.23%
2018/04/12	10	53.20	1	53.10	53.30	9	15,314	0.06%
2018/04/11	1	53.70	4	53.50	53.30	-3	15,513	-0.02%
2018/04/10	0.1	53.00	201.1	53.08	53.00	-201	15,594	-1.29%	大賣/鉅額交易
2018/04/09	0	0.00	2	52.35	53.00	-2	15,704	-0.01%
2018/04/03	1	51.90	3	52.03	52.00	-2	15,783	-0.01%
2018/04/02	0	0.00	5	52.58	52.50	-5	15,886	-0.03%
2018/03/31	1	52.60	1	52.50	52.50	0	15,982	0.00%
2018/03/30	0	0.00	1	52.20	51.90	-1	16,053	-0.01%
2018/03/29	3.1	52.09	0	0.00	51.80	3.1	16,036	0.02%
2018/03/28	2.5	52.78	1	52.70	52.50	1.5	15,956	0.01%
2018/03/27	1	53.20	21	53.20	53.30	-20	16,044	-0.12%
2018/03/23	6	52.68	1	52.70	52.20	5	16,204	0.03%
2018/03/22	1	54.20	1	53.50	53.40	0	16,228	0.00%
2018/03/20	1	53.20	0	0.00	53.20	1	16,284	0.01%
2018/03/19	2	53.40	0	0.00	53.60	2	16,471	0.01%
2018/03/16	1	53.30	0	0.00	53.40	1	16,593	0.01%
2018/03/15	4	53.53	0	0.00	53.40	4	16,519	0.02%
2018/03/13	1	54.10	1	54.20	53.90	0	16,660	0.00%
2018/03/12	0	0.00	33	53.61	54.50	-33	16,673	-0.20%
2018/03/09	29	52.42	0	0.00	52.00	29	16,714	0.17%
2018/03/08	2	52.45	0	0.00	52.40	2	17,459	0.01%
2018/03/07	7	52.79	4.1	52.50	52.50	2.9	17,930	0.02%
2018/03/06	1	52.80	0.1	52.80	52.80	0.9	18,836	0.00%
2018/03/05	4	52.83	0	0.00	52.60	4	19,210	0.02%
2018/03/02	4	53.15	0	0.00	53.30	4	19,274	0.02%
2018/03/01	1	54.00	50	54.00	53.90	-49	19,367	-0.25%
2018/02/26	6.2	54.51	3	54.80	54.30	3.2	19,415	0.02%
2018/02/23	1	54.50	2	54.80	54.70	-1	19,762	-0.01%
2018/02/22	21	53.54	20.1	54.10	54.20	0.9	20,668	0.00%
2018/02/21	0	0.00	22	54.15	54.00	-22	21,958	-0.10%
2018/02/12	40	53.30	22	53.69	53.00	18	22,058	0.08%
2018/02/09	9	52.56	2	52.80	52.80	7	21,999	0.03%
2018/02/08	0	0.00	2	52.90	53.30	-2	21,798	-0.01%
2018/02/07	6	52.33	14	52.61	52.70	-8	21,929	-0.04%
2018/02/06	31.1	51.37	3	51.63	50.80	28.1	21,788	0.13%
2018/02/05	2	53.95	0	0.00	54.10	2	21,376	0.01%
2018/02/02	1	54.60	0	0.00	54.70	1	21,222	0.00%
2018/02/01	0	0.00	2	55.00	54.80	-2	21,287	-0.01%
2018/01/31	0	0.00	15	54.00	54.60	-15	21,223	-0.07%
2018/01/30	3	54.63	1.3	54.55	54.40	1.7	21,082	0.01%
2018/01/29	12	54.95	60	54.70	55.20	-48	21,006	-0.23%
2018/01/26	5	55.04	0	0.00	54.70	5	20,866	0.02%
2018/01/25	5	55.62	11.2	55.65	55.60	-6.2	20,658	-0.03%
2018/01/24	5	55.50	6	55.23	55.70	-1	20,570	0.00%
2018/01/23	5.2	56.01	0	0.00	56.00	5.2	20,526	0.03%
2018/01/22	0	0.00	5	55.40	55.60	-5	20,628	-0.02%
2018/01/18	81	56.35	110	55.93	55.90	-29	20,836	-0.14%	大賣/
2018/01/17	21	56.30	1	56.10	56.30	20	20,787	0.10%
2018/01/16	80	56.45	307	56.77	56.60	-227	20,659	-1.10%	大賣/鉅額交易
2018/01/15	80	56.17	239	56.55	56.50	-159	20,518	-0.77%	大賣/鉅額交易
2018/01/12	80	55.50	97	55.64	55.60	-17	20,278	-0.08%
2018/01/11	80	55.45	81	55.40	55.40	-1	20,202	0.00%
2018/01/10	22	56.01	259	56.49	55.60	-237	20,285	-1.17%	大賣/鉅額交易
2018/01/09	80	55.45	324.2	55.63	55.80	-244.2	20,010	-1.22%	大賣/鉅額交易
2018/01/05	1	55.30	113	55.69	55.70	-112	19,793	-0.57%	大賣/鉅額交易
2018/01/04	40	54.90	46.1	55.17	55.40	-6.1	19,585	-0.03%
2018/01/03	0	0.00	30	55.04	55.20	-30	19,635	-0.15%
2018/01/02	10	54.20	1	54.10	54.20	9	19,235	0.05%