國泰金 (2882)-元大-古亭券商分點個股進出

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-古亭券商分點個股進出

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-古亭券商分點個股進出
元大-古亭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	259.8	55.57	23.6	56.00	55.10	236.2	26,962	0.88%	大買/鉅額交易
2024/05/10	184.2	53.53	162.2	54.44	55.50	22	26,191	0.08%	大買/大賣/
2024/05/09	15.9	51.61	79.4	51.76	51.70	-63.6	24,534	-0.26%
2024/05/08	15.1	50.80	3.1	50.80	50.90	12	24,131	0.05%
2024/05/07	0.1	50.75	0	0.00	50.90	0.1	24,147	0.00%
2024/05/06	0.3	51.06	78.2	50.81	50.90	-77.9	24,031	-0.32%
2024/05/03	4	50.30	15	50.60	50.20	-11	23,755	-0.05%
2024/05/02	1.1	50.30	15	50.60	50.30	-13.9	23,703	-0.06%
2024/04/30	2.9	50.94	4.6	50.72	50.50	-1.7	23,517	-0.01%
2024/04/29	21.4	50.63	145.9	50.00	50.80	-124.5	23,098	-0.54%	大賣/鉅額交易
2024/04/26	22.5	48.64	27	49.15	48.90	-4.5	22,340	-0.02%
2024/04/25	90.1	48.46	1	48.65	48.55	89.1	22,428	0.40%
2024/04/24	0.1	49.15	82	49.30	49.25	-81.9	22,385	-0.37%
2024/04/23	0	0.00	122	48.78	48.75	-122	22,603	-0.54%	大賣/鉅額交易
2024/04/22	0.2	48.10	63	48.47	48.40	-62.8	22,828	-0.28%
2024/04/19	78.3	47.67	6.2	47.74	47.45	72.1	22,753	0.32%
2024/04/18	9.1	47.88	106.2	48.44	48.45	-97.1	22,431	-0.43%	大賣/
2024/04/17	32	47.71	12	48.04	47.90	20	22,340	0.09%
2024/04/16	23.2	48.02	3	48.28	47.85	20.2	22,176	0.09%
2024/04/15	6.1	48.69	8	48.96	48.95	-1.9	21,808	-0.01%
2024/04/12	12.1	49.16	50	49.05	49.05	-37.9	21,657	-0.17%
2024/04/11	39.3	49.48	12.3	49.69	49.70	27	21,353	0.13%
2024/04/10	8.1	48.84	2	49.15	48.75	6.1	20,845	0.03%
2024/04/09	1.4	49.06	20.4	49.38	49.45	-19	20,642	-0.09%
2024/04/08	0	0.00	4	48.10	48.35	-4	20,144	-0.02%
2024/04/03	108.3	48.43	2	48.30	48.05	106.3	20,142	0.53%	大買/鉅額交易
2024/04/02	25.1	48.72	2.1	48.95	48.95	23	20,059	0.11%
2024/04/01	0.7	48.88	7.1	48.97	48.95	-6.4	20,092	-0.03%
2024/03/29	6.1	48.20	5	48.40	48.65	1.1	19,929	0.01%
2024/03/28	4.1	48.10	0	0.00	48.25	4.1	19,806	0.02%
2024/03/27	47.1	48.11	2	48.15	48.20	45.1	19,792	0.23%
2024/03/26	6	48.04	5	48.10	48.35	1	19,800	0.01%
2024/03/25	196.2	48.11	3	48.02	48.10	193.2	19,822	0.97%	大買/鉅額交易
2024/03/22	141.8	48.65	83	49.03	48.55	58.8	19,755	0.30%	大買/
2024/03/21	0.6	48.16	180.8	48.22	48.55	-180.2	19,329	-0.93%	大賣/鉅額交易
2024/03/20	22.3	47.54	2	47.73	47.50	20.3	19,083	0.11%
2024/03/19	7.5	47.50	32	47.82	47.75	-24.5	19,384	-0.13%
2024/03/18	3.4	47.78	8	47.79	47.55	-4.6	19,301	-0.02%
2024/03/15	107.9	47.78	29	47.71	47.65	78.9	19,158	0.41%	大買/
2024/03/14	5.2	48.07	10.2	48.17	48.30	-4.9	18,269	-0.03%
2024/03/13	19.5	46.61	69	46.74	46.80	-49.5	17,370	-0.29%
2024/03/12	57	46.07	10	46.16	46.50	47	17,141	0.27%
2024/03/11	12	46.12	13.5	46.14	46.05	-1.5	16,726	-0.01%
2024/03/08	6.4	44.90	64.1	45.23	45.30	-57.7	16,215	-0.36%
2024/03/07	5.2	44.62	37	44.60	44.85	-31.8	15,741	-0.20%
2024/03/06	2.1	44.65	17	44.65	44.55	-14.9	15,652	-0.10%
2024/03/05	1.1	44.70	22	44.74	44.65	-20.9	15,917	-0.13%
2024/03/04	12.2	44.70	72.1	44.68	44.65	-59.8	15,905	-0.38%
2024/03/01	16.2	44.78	0	0.00	44.65	16.2	15,930	0.10%
2024/02/29	2.2	44.91	0	0.00	45.05	2.2	15,994	0.01%
2024/02/27	7.3	44.38	0	0.00	44.30	7.3	15,657	0.05%
2024/02/26	5.2	44.45	0	0.00	44.30	5.2	15,576	0.03%
2024/02/23	1.1	44.75	20.1	44.74	44.45	-19	15,466	-0.12%
2024/02/22	9.1	44.75	1.1	44.81	44.90	8	15,679	0.05%
2024/02/21	11.3	44.86	1	44.85	44.75	10.3	15,691	0.07%
2024/02/20	45.3	45.00	37	44.91	45.10	8.3	15,713	0.05%
2024/02/19	2.7	44.87	100	44.89	45.00	-97.3	15,792	-0.62%
2024/02/16	1.1	44.35	0	0.00	44.55	1.1	15,816	0.01%
2024/02/15	40.1	44.00	2.2	44.09	44.05	37.9	15,933	0.24%
2024/02/05	11.2	43.94	0	0.00	43.90	11.2	15,847	0.07%
2024/02/02	2.2	44.21	1	44.35	44.10	1.2	15,646	0.01%
2024/02/01	0.1	44.30	22	44.34	44.45	-21.9	15,568	-0.14%
2024/01/31	1	43.95	12	43.89	44.15	-11	15,471	-0.07%
2024/01/30	5.5	44.02	1	44.05	43.90	4.5	15,388	0.03%
2024/01/29	0.3	44.43	1	44.35	44.40	-0.7	15,324	0.00%
2024/01/26	1.2	44.45	82.2	44.37	44.50	-81	15,340	-0.53%
2024/01/25	0.3	44.35	0	0.00	44.35	0.3	15,366	0.00%
2024/01/24	2.2	44.16	0	0.00	44.20	2.2	15,325	0.01%
2024/01/23	1	43.95	3	44.10	44.20	-2	15,272	-0.01%
2024/01/22	0.3	43.96	1	43.85	43.85	-0.7	15,315	0.00%
2024/01/19	1	43.55	0	0.00	43.80	1	15,261	0.01%
2024/01/18	2	43.33	1	43.30	43.30	1	15,132	0.01%
2024/01/17	12	43.61	1	43.30	43.30	11	14,958	0.07%
2024/01/16	12.2	43.93	2	44.00	44.00	10.2	14,499	0.07%
2024/01/15	4.2	44.53	0	0.00	44.45	4.2	14,262	0.03%
2024/01/12	5.1	44.55	0	0.00	44.50	5.1	14,417	0.04%
2024/01/11	33.6	44.46	2	44.70	44.60	31.6	14,442	0.22%
2024/01/10	2	44.75	0	0.00	44.70	2	14,537	0.01%
2024/01/09	12.3	44.76	0	0.00	44.75	12.3	14,551	0.08%
2024/01/08	0.2	45.19	6	45.14	45.10	-5.8	14,471	-0.04%
2024/01/05	2.1	44.90	0	0.00	44.85	2.1	14,492	0.01%
2024/01/04	2.7	44.84	0	0.00	44.70	2.7	14,633	0.02%
2024/01/03	4.2	44.87	0	0.00	44.95	4.2	14,958	0.03%
2024/01/02	2.1	45.47	0	0.00	45.50	2.1	14,818	0.01%
2023/12/29	0.3	45.70	1	45.60	45.75	-0.7	14,897	0.00%
2023/12/28	4.2	45.46	3	45.60	45.80	1.2	15,058	0.01%
2023/12/27	1.1	45.23	1	45.45	45.45	0.1	15,076	0.00%
2023/12/26	0.1	45.15	2	45.15	45.20	-1.9	15,031	-0.01%
2023/12/25	0	0.00	2	45.00	44.85	-2	15,071	-0.01%
2023/12/22	5.1	44.66	6	44.70	44.65	-0.9	15,129	-0.01%
2023/12/21	4	44.73	0	0.00	44.70	4	15,143	0.03%
2023/12/20	2.2	44.96	0	0.00	44.85	2.2	15,167	0.01%
2023/12/19	13.1	44.91	0	0.00	44.90	13.1	15,132	0.09%
2023/12/18	9.3	45.49	1	45.45	45.50	8.3	15,242	0.05%
2023/12/15	1.1	45.80	5	45.75	45.85	-3.9	15,385	-0.03%
2023/12/14	5.3	45.23	9.2	45.66	45.90	-3.9	15,090	-0.03%
2023/12/13	3.9	44.72	0	0.00	44.70	3.9	14,626	0.03%
2023/12/12	13.2	44.70	0	0.00	44.75	13.2	14,668	0.09%
2023/12/11	14.1	44.86	1	44.90	44.85	13.1	14,610	0.09%
2023/12/08	1.1	44.95	0.1	45.05	44.85	1	14,513	0.01%
2023/12/07	3.2	45.05	0	0.00	45.00	3.2	14,380	0.02%
2023/12/06	1.3	45.57	1	45.50	45.45	0.3	14,160	0.00%
2023/12/05	1.2	45.57	0	0.00	45.55	1.2	14,051	0.01%
2023/12/04	0.1	46.10	3	46.00	46.25	-3	13,799	-0.02%
2023/12/01	2.1	46.24	6	46.00	46.05	-3.9	13,838	-0.03%
2023/11/30	1.1	45.95	8	46.41	46.50	-6.9	13,738	-0.05%
2023/11/29	1	45.80	10.3	45.90	45.75	-9.3	13,300	-0.07%
2023/11/28	5.2	45.61	1	46.00	46.00	4.2	13,420	0.03%
2023/11/27	102.9	45.91	1	46.40	45.75	101.9	13,497	0.75%	大買/鉅額交易
2023/11/22	0.1	46.10	0	0.00	46.30	0.1	13,527	0.00%
2023/11/21	2.1	46.17	151.2	46.23	46.15	-149.1	13,506	-1.10%	大賣/鉅額交易
2023/11/20	60	45.53	0	0.00	45.70	60	13,372	0.45%
2023/11/17	1.9	45.80	0	0.00	45.80	1.9	13,436	0.01%
2023/11/16	1	45.75	7	45.76	45.65	-6	13,339	-0.04%
2023/11/15	85.1	45.53	80.2	45.94	45.75	4.9	13,178	0.04%
2023/11/14	0.1	45.45	103	45.63	45.45	-102.9	12,979	-0.79%	大賣/鉅額交易
2023/11/13	40.1	45.35	48	45.61	45.25	-7.9	12,936	-0.06%
2023/11/10	8.1	44.95	0	0.00	44.95	8.1	12,999	0.06%
2023/11/08	0	0.00	9	45.38	45.05	-9	13,393	-0.07%
2023/11/07	3.1	45.10	1	45.05	45.20	2.1	13,574	0.02%
2023/11/06	0.1	45.40	3	45.52	45.35	-2.9	13,650	-0.02%
2023/11/03	1.1	45.25	252	45.15	45.35	-250.9	13,730	-1.83%	大賣/鉅額交易
2023/11/02	0	0.00	1	44.95	44.85	-1	13,962	-0.01%
2023/11/01	0.1	44.15	0	0.00	44.30	0.1	13,947	0.00%
2023/10/30	23.2	43.80	0	0.00	43.95	23.2	14,634	0.16%
2023/10/27	4	44.15	0	0.00	44.20	4	15,080	0.03%
2023/10/26	3	43.77	0	0.00	43.85	3	15,462	0.02%
2023/10/25	5	44.18	0	0.00	44.15	5	15,491	0.03%
2023/10/24	1	44.10	0	0.00	44.15	1	15,975	0.01%
2023/10/23	1.2	44.07	0	0.00	44.10	1.2	16,353	0.01%
2023/10/20	42	44.07	2	43.90	44.70	40	16,283	0.25%
2023/10/19	10.3	45.29	3	45.22	45.10	7.3	16,017	0.05%
2023/10/18	10	45.35	2	45.60	45.60	8	15,992	0.05%
2023/10/17	1.1	45.25	1.1	45.30	45.25	0	15,862	0.00%
2023/10/16	0.3	45.32	1	45.30	45.50	-0.7	16,036	0.00%
2023/10/13	10.1	45.41	0	0.00	45.30	10.1	16,348	0.06%
2023/10/12	4.1	45.61	6	46.01	46.15	-1.9	16,565	-0.01%
2023/10/11	0	0.00	7	45.74	45.95	-7	16,466	-0.04%
2023/10/06	1.1	44.55	0	0.00	44.55	1.1	16,194	0.01%
2023/10/05	0.6	44.06	0	0.00	44.05	0.6	16,381	0.00%
2023/10/04	2.1	43.78	0	0.00	43.55	2.1	16,486	0.01%
2023/10/03	1.4	44.13	0	0.00	44.00	1.4	16,314	0.01%
2023/10/02	0.2	44.65	4	44.55	44.50	-3.8	16,316	-0.02%
2023/09/28	10.3	44.55	1	44.60	44.55	9.3	16,601	0.06%
2023/09/27	0.8	44.47	0	0.00	44.60	0.8	16,568	0.00%
2023/09/26	12.2	44.46	0	0.00	44.45	12.2	16,547	0.07%
2023/09/25	0.3	44.75	3	44.70	44.85	-2.7	16,456	-0.02%
2023/09/22	3.1	44.74	0	0.00	44.70	3.1	16,512	0.02%
2023/09/21	8.3	44.91	3	44.80	44.90	5.3	16,526	0.03%
2023/09/20	9.2	45.74	0	0.00	45.70	9.2	16,348	0.06%
2023/09/19	0.6	46.44	0	46.45	46.35	0.6	16,310	0.00%
2023/09/18	1	46.35	2	46.35	46.40	-1	16,393	-0.01%
2023/09/15	31	46.60	8.2	46.70	46.65	22.9	16,421	0.14%
2023/09/14	0.1	46.75	122	46.90	46.90	-121.9	16,289	-0.75%	大賣/鉅額交易
2023/09/13	0	46.60	135	46.73	46.75	-135	16,345	-0.83%	大賣/鉅額交易
2023/09/12	2	46.43	60	46.61	46.65	-58	16,622	-0.35%
2023/09/08	1	46.20	0	0.00	46.30	1	16,744	0.01%
2023/09/07	1.1	45.74	0	0.00	45.70	1.1	17,001	0.01%
2023/09/06	180.5	46.11	0	0.00	45.80	180.5	17,246	1.05%	大買/鉅額交易
2023/09/05	0.2	46.43	8.1	46.35	46.45	-7.9	17,354	-0.05%
2023/09/04	32.1	46.32	0	0.00	46.65	32.1	17,791	0.18%
2023/09/01	0.3	46.47	203.2	46.58	46.60	-202.9	18,058	-1.12%	大賣/鉅額交易
2023/08/31	0.1	45.80	1	45.70	45.60	-0.9	17,967	-0.01%
2023/08/30	51	45.95	0	0.00	46.10	51	18,138	0.28%
2023/08/29	0	45.75	1.5	45.89	46.05	-1.5	18,240	-0.01%
2023/08/28	0.1	45.20	3.2	45.40	45.40	-3.1	18,361	-0.02%
2023/08/25	4	44.41	0	0.00	44.50	4	19,481	0.02%
2023/08/24	3.1	44.50	3	44.43	44.65	0.1	19,716	0.00%
2023/08/23	44.3	44.64	0	0.00	44.70	44.3	20,015	0.22%
2023/08/22	1.1	44.93	0	0.00	45.00	1.1	20,119	0.01%
2023/08/21	0.2	45.35	0	0.00	45.40	0.2	20,286	0.00%
2023/08/18	2.1	45.16	0	0.00	45.20	2.1	20,446	0.01%
2023/08/17	1	44.60	0	0.00	45.30	1	20,594	0.00%
2023/08/16	22.5	44.81	20.1	45.22	45.10	2.4	20,645	0.01%
2023/08/15	3.1	45.32	3	45.55	45.40	0.1	21,046	0.00%
2023/08/14	28	45.81	13	45.61	45.40	15	21,344	0.07%
2023/08/11	4.4	46.47	6	47.05	46.45	-1.6	21,395	-0.01%
2023/08/10	4.1	46.55	0.1	46.75	46.60	4	21,437	0.02%
2023/08/09	70.3	46.54	0	0.00	46.45	70.3	21,514	0.33%
2023/08/08	0	0.00	64.2	46.86	47.05	-64.2	21,727	-0.30%
2023/08/07	0.3	46.55	21	46.65	46.45	-20.7	21,777	-0.10%
2023/08/04	40.3	46.28	11	46.66	46.30	29.2	21,795	0.13%
2023/08/02	60.2	46.06	10	46.50	46.20	50.2	21,721	0.23%
2023/08/01	0.2	46.75	70.7	46.35	47.25	-70.5	21,359	-0.33%
2023/07/31	61.2	45.68	43.1	46.26	45.75	18.2	20,808	0.09%
2023/07/28	23.1	45.57	1.5	45.64	45.75	21.6	20,486	0.11%
2023/07/27	1.3	45.77	9.1	45.92	46.00	-7.7	20,452	-0.04%
2023/07/26	3.2	45.30	170	45.09	45.35	-166.8	20,136	-0.83%	大賣/鉅額交易
2023/07/25	1.1	44.49	50	44.55	44.55	-48.9	19,903	-0.25%
2023/07/24	82.1	44.09	4	44.20	44.20	78.1	19,925	0.39%
2023/07/21	69	44.38	1	44.40	44.40	68	20,007	0.34%
2023/07/20	0	0.00	30	44.80	44.75	-30	20,025	-0.15%
2023/07/19	10.2	44.69	0	45.10	44.50	10.1	19,914	0.05%
2023/07/18	5.4	45.10	2	45.02	45.05	3.3	19,807	0.02%
2023/07/17	4.1	44.72	86	44.77	45.00	-81.9	19,538	-0.42%
2023/07/14	0.1	43.95	8	43.81	44.10	-7.9	19,244	-0.04%
2023/07/13	4.6	43.75	4	43.90	43.60	0.6	19,219	0.00%
2023/07/12	0.2	43.79	0	0.00	44.00	0.2	19,104	0.00%
2023/07/11	3.1	43.65	1.2	43.61	43.60	1.9	19,068	0.01%
2023/07/10	9.8	42.59	0	0.00	42.65	9.8	19,014	0.05%
2023/07/07	4.3	42.18	0	0.00	42.25	4.3	18,995	0.02%
2023/07/06	17.6	42.66	0	0.00	42.50	17.6	18,948	0.09%
2023/07/05	1	43.25	0	0.00	43.20	1	18,679	0.01%
2023/07/04	0.1	43.28	3.2	43.24	43.05	-3.1	18,804	-0.02%
2023/07/03	1	43.25	0	0.00	43.30	1	18,884	0.01%
2023/06/30	5	43.31	0	0.00	43.15	5	19,065	0.03%
2023/06/29	4	43.51	0	0.00	43.40	4	19,023	0.02%
2023/06/28	13.1	43.53	0	0.00	43.65	13.1	18,959	0.07%
2023/06/27	1.1	44.10	0	0.00	44.15	1.1	18,865	0.01%
2023/06/26	16.1	44.05	6.1	44.25	44.05	10	18,810	0.05%
2023/06/21	0.2	44.32	0	0.00	44.40	0.2	18,796	0.00%
2023/06/20	0.5	44.10	6.5	44.20	44.35	-6	18,939	-0.03%
2023/06/19	2.5	43.82	0	0.00	43.90	2.5	19,245	0.01%
2023/06/16	5.5	44.17	0	0.00	43.90	5.5	19,296	0.03%
2023/06/15	10.1	44.34	1	44.45	44.35	9.1	19,510	0.05%
2023/06/14	1.2	44.46	0	0.00	44.60	1.2	19,815	0.01%
2023/06/13	4.1	44.18	0	0.00	44.10	4.1	20,165	0.02%
2023/06/12	88.8	44.23	1	44.10	44.05	87.8	20,040	0.44%
2023/06/09	21.1	44.45	0	0.00	44.60	21.1	20,220	0.10%
2023/06/08	125.3	44.84	16.1	44.63	44.60	109.2	20,265	0.54%	大買/鉅額交易
2023/06/07	83.2	45.05	17	45.28	45.40	66.2	20,307	0.33%
2023/06/06	1.4	45.21	0	0.00	45.25	1.4	20,210	0.01%
2023/06/05	15.1	44.79	122	45.35	45.25	-106.9	20,213	-0.53%	大賣/鉅額交易
2023/06/02	0.1	44.24	61	44.40	44.45	-60.9	19,891	-0.31%
2023/06/01	64.3	43.86	0	0.00	44.00	64.3	19,911	0.32%
2023/05/31	0.4	44.67	1.1	44.86	44.30	-0.7	19,733	0.00%
2023/05/30	4.1	44.77	0	0.00	44.50	4.1	18,585	0.02%
2023/05/29	117.5	44.93	103.5	45.31	44.75	14	18,760	0.07%	大買/大賣/
2023/05/26	27.1	43.86	1	44.25	43.90	26.1	18,509	0.14%
2023/05/25	69.2	44.19	3.1	44.23	44.05	66.1	18,466	0.36%
2023/05/24	0.2	44.51	9	44.65	44.80	-8.8	18,428	-0.05%
2023/05/23	6.4	45.09	3.2	45.23	44.80	3.3	18,451	0.02%
2023/05/22	7.2	45.17	5	45.23	45.15	2.2	18,615	0.01%
2023/05/19	5	45.09	18	44.87	45.15	-13	18,867	-0.07%
2023/05/18	6.1	44.30	106.5	44.25	44.40	-100.4	18,393	-0.55%	大賣/
2023/05/17	2.1	43.89	32.3	43.80	43.95	-30.3	18,294	-0.17%
2023/05/16	0.2	43.48	46.3	43.60	43.60	-46.1	18,227	-0.25%
2023/05/15	0.1	42.82	0	42.91	43.35	0	18,107	0.00%
2023/05/12	94.1	42.94	0	0.00	42.65	94.1	18,034	0.52%
2023/05/11	0.1	43.40	73.1	43.61	43.70	-73	17,729	-0.41%
2023/05/10	0.1	43.01	1	43.15	43.05	-0.9	17,471	-0.01%
2023/05/09	3.3	43.38	3	43.15	43.50	0.3	17,476	0.00%
2023/05/08	1	42.95	12	42.86	43.05	-11	17,565	-0.06%
2023/05/05	0	42.50	0	0.00	42.65	0	17,742	0.00%
2023/05/04	2.1	42.26	1	42.35	42.50	1.1	18,392	0.01%
2023/05/03	8.1	42.18	0	0.00	42.40	8.1	18,694	0.04%
2023/05/02	4.2	42.02	6	42.28	42.50	-1.8	19,081	-0.01%
2023/04/28	0.1	42.35	0	0.00	42.45	0.1	19,559	0.00%
2023/04/27	0	42.25	0	0.00	42.25	0	19,728	0.00%
2023/04/26	2.1	42.01	10	42.10	42.35	-7.9	19,928	-0.04%
2023/04/25	0	42.60	0	0.00	42.60	0	20,081	0.00%
2023/04/24	0	0.00	1	42.55	42.65	-1	20,163	0.00%
2023/04/21	22.1	42.53	0	0.00	42.70	22.1	20,326	0.11%
2023/04/20	15	42.55	4	42.60	42.95	11	20,474	0.05%
2023/04/19	15	42.70	1	43.09	42.75	14	21,138	0.07%
2023/04/18	0	0.00	1	43.05	43.10	-1	21,287	0.00%
2023/04/17	1	43.05	15	43.10	43.20	-14	21,528	-0.06%
2023/04/14	1	42.60	2.1	42.82	43.15	-1.1	21,676	0.00%
2023/04/13	8	42.57	2	42.70	42.60	6	21,991	0.03%
2023/04/11	1	42.55	0	0.00	42.65	1	23,436	0.00%
2023/04/10	0.1	42.45	1	42.40	42.55	-0.9	23,472	0.00%
2023/04/07	3	42.35	1	42.25	42.25	2	23,431	0.01%
2023/04/06	2	41.73	10.5	41.83	42.00	-8.5	23,302	-0.04%
2023/03/31	0.1	41.85	0	0.00	41.80	0.1	23,594	0.00%
2023/03/30	3.1	41.50	3	41.73	41.60	0.1	23,594	0.00%
2023/03/29	0	0.00	21	41.77	41.85	-21	23,677	-0.09%
2023/03/28	0	41.55	33	41.70	41.55	-33	23,992	-0.14%
2023/03/27	0.5	41.30	0	41.20	41.35	0.4	24,166	0.00%
2023/03/24	40.1	41.23	3	41.28	41.30	37.1	24,527	0.15%
2023/03/23	3.1	41.40	0	41.40	41.55	3	24,585	0.01%
2023/03/22	5.1	41.30	26	41.24	41.35	-21	24,551	-0.09%
2023/03/21	15	40.66	2	41.03	40.75	13	24,426	0.05%
2023/03/20	45.4	40.24	1	40.20	40.20	44.4	24,598	0.18%
2023/03/17	15.2	40.98	4	40.99	41.00	11.2	24,387	0.05%
2023/03/16	20.5	40.65	3	40.65	40.50	17.5	24,373	0.07%
2023/03/15	4.1	41.69	7	41.95	41.50	-3	24,276	-0.01%
2023/03/14	26.1	41.62	3	41.55	41.55	23.1	24,661	0.09%
2023/03/13	20.1	42.22	11	42.17	42.30	9.1	24,935	0.04%
2023/03/10	109.9	42.86	0	0.00	42.70	109.9	25,078	0.44%	大買/鉅額交易
2023/03/09	1.2	43.56	2	43.60	43.65	-0.8	25,129	0.00%
2023/03/08	0.2	43.40	16	43.50	43.75	-15.8	25,940	-0.06%
2023/03/07	1.1	43.65	0	0.00	43.75	1.1	26,525	0.00%
2023/03/06	1	43.65	1	43.70	43.60	0	26,702	0.00%
2023/03/03	0.1	43.05	0.1	42.95	42.90	0	26,792	0.00%
2023/03/02	0.2	43.05	0.6	43.00	43.00	-0.4	26,977	0.00%
2023/03/01	2.1	42.83	0	0.00	42.75	2.1	27,137	0.01%
2023/02/24	2.1	43.26	0.6	43.55	43.45	1.5	26,962	0.01%
2023/02/23	0	0.00	2.2	43.26	43.30	-2.2	26,909	-0.01%
2023/02/22	1.1	43.36	0	0.00	43.35	1.1	26,842	0.00%
2023/02/21	107.1	43.87	5	44.00	43.85	102.1	26,799	0.38%	大買/鉅額交易
2023/02/20	0.2	44.05	5	44.43	44.45	-4.8	26,879	-0.02%
2023/02/17	2.1	43.81	5	43.76	44.00	-2.9	26,840	-0.01%
2023/02/16	0	0.00	7.9	43.02	43.05	-7.9	26,950	-0.03%
2023/02/15	66.2	43.04	20	43.10	42.95	46.2	27,722	0.17%
2023/02/14	0.2	43.50	55.1	43.30	43.60	-54.9	27,665	-0.20%
2023/02/13	60	42.35	15	42.90	42.90	45	27,674	0.16%
2023/02/10	20.3	42.50	3.1	42.67	42.65	17.2	27,777	0.06%
2023/02/09	1	42.60	0	0.00	42.60	1	27,815	0.00%
2023/02/08	1	42.80	2	42.90	42.85	-1	27,871	0.00%
2023/02/07	1.1	43.12	33	43.11	42.80	-31.9	27,990	-0.11%
2023/02/06	6	42.75	0	0.00	42.65	6	28,020	0.02%
2023/02/03	15.3	43.47	0	0.00	43.30	15.3	27,859	0.05%
2023/02/02	2.7	43.88	14.7	43.96	44.05	-12	27,739	-0.04%
2023/02/01	1	42.85	156	42.80	43.00	-155	27,346	-0.57%	大賣/鉅額交易
2023/01/31	22.9	42.57	2	42.75	42.55	20.9	27,273	0.08%
2023/01/30	101.6	42.28	208	42.71	42.70	-106.4	27,171	-0.39%	大買/大賣/鉅額交易
2023/01/17	1.1	41.91	5.2	42.00	42.00	-4.1	26,752	-0.02%
2023/01/16	2.2	41.92	4	41.96	41.75	-1.8	26,590	-0.01%
2023/01/13	1.4	41.82	47.6	41.97	41.80	-46.3	27,003	-0.17%
2023/01/12	0.6	41.71	31.5	41.84	41.70	-30.9	27,100	-0.11%
2023/01/11	3.8	41.53	0	0.00	41.40	3.8	27,226	0.01%
2023/01/10	0.4	41.65	1	41.75	41.70	-0.6	27,398	0.00%
2023/01/09	3.1	41.69	16.4	41.93	42.00	-13.4	27,590	-0.05%
2023/01/06	5	40.30	9.3	40.43	40.75	-4.3	27,378	-0.02%
2023/01/05	0.1	40.20	55.8	40.22	40.25	-55.7	28,347	-0.20%
2023/01/04	1	39.95	1	40.00	39.95	0	28,290	0.00%
2023/01/03	5	39.95	3	39.97	39.95	2	28,532	0.01%
2022/12/30	7.3	39.91	34	39.98	40.00	-26.7	28,201	-0.09%
2022/12/29	5.2	40.31	0	0.00	40.10	5.2	26,812	0.02%
2022/12/28	12.6	40.83	83	40.95	40.65	-70.4	27,146	-0.26%
2022/12/27	2.1	41.25	5	41.18	41.15	-2.9	27,356	-0.01%
2022/12/26	1.1	41.00	0	0.00	41.00	1.1	27,657	0.00%
2022/12/23	0	41.20	5.5	41.10	41.15	-5.5	28,154	-0.02%
2022/12/22	2.1	40.10	14	40.25	40.40	-11.9	28,137	-0.04%
2022/12/21	5	39.95	161	40.07	40.00	-156	28,540	-0.55%	大賣/鉅額交易
2022/12/20	4.3	40.03	3	40.08	40.15	1.3	28,645	0.00%
2022/12/19	2.3	40.21	0	0.00	40.15	2.3	28,562	0.01%
2022/12/16	5.5	40.30	1	40.35	40.20	4.5	28,483	0.02%
2022/12/15	81.4	40.60	0	0.00	40.60	81.4	28,536	0.29%
2022/12/14	40.1	40.88	0	0.00	40.90	40.1	28,476	0.14%
2022/12/13	2.1	41.15	0.1	41.05	40.95	2	28,389	0.01%
2022/12/12	84.3	40.25	83	40.85	41.00	1.3	28,282	0.00%
2022/12/09	2	40.88	0	0.00	41.10	2	28,268	0.01%
2022/12/08	20.2	41.03	34	40.89	40.75	-13.8	28,141	-0.05%
2022/12/07	50	41.85	0	0.00	41.40	50	28,225	0.18%
2022/12/06	10.2	41.83	116	41.77	41.40	-105.8	28,216	-0.37%	大賣/鉅額交易
2022/12/05	8.3	42.90	3.1	42.95	42.85	5.2	27,965	0.02%
2022/12/02	137.1	43.96	7	43.84	44.00	130.1	27,585	0.47%	大買/鉅額交易
2022/12/01	23.1	44.16	3	43.98	44.15	20.1	27,673	0.07%
2022/11/30	44	43.71	3	43.63	43.55	41	27,240	0.15%
2022/11/29	78	43.16	16	42.81	43.45	62	26,436	0.23%
2022/11/28	95	41.94	60	42.43	42.00	35	26,038	0.13%
2022/11/25	104	42.59	130.5	42.82	42.55	-26.5	26,098	-0.10%	大買/大賣/
2022/11/24	4.1	42.68	11	42.82	42.55	-6.9	26,129	-0.03%
2022/11/23	1.1	42.70	0	0.00	42.75	1.1	26,779	0.00%
2022/11/22	0	0.00	101	41.93	42.20	-101	26,833	-0.38%	大賣/鉅額交易
2022/11/21	5.1	42.02	0	0.00	42.10	5.1	26,610	0.02%
2022/11/18	1	41.85	31	41.87	41.90	-30	26,485	-0.11%
2022/11/17	0.1	41.50	37	41.49	41.55	-36.9	26,412	-0.14%
2022/11/16	1.1	41.95	2	42.23	41.70	-0.9	26,379	0.00%
2022/11/15	5	42.20	4	42.25	42.40	1	26,222	0.00%
2022/11/14	12.1	41.74	4.1	41.89	41.75	8	25,892	0.03%
2022/11/11	6.1	41.45	14.1	41.54	41.90	-8	25,414	-0.03%
2022/11/10	0	39.90	4	39.75	39.65	-4	24,727	-0.02%
2022/11/09	1	39.85	3.3	40.05	40.15	-2.3	24,595	-0.01%
2022/11/08	2	39.75	1	39.80	39.70	1	24,398	0.00%
2022/11/07	7	39.19	2	39.27	39.55	5	24,294	0.02%
2022/11/04	5.1	38.58	0	0.00	38.95	5.1	24,403	0.02%
2022/11/03	1.3	38.58	2	38.57	38.85	-0.7	24,406	0.00%
2022/11/02	0.1	38.35	0	0.00	38.50	0.1	24,309	0.00%
2022/11/01	1.2	38.01	42	37.95	38.10	-40.8	24,291	-0.17%
2022/10/31	1	38.05	0	0.00	37.80	1	24,394	0.00%
2022/10/28	3	38.18	4.2	38.06	38.25	-1.2	24,292	0.00%
2022/10/27	7.3	38.76	2.2	38.79	38.50	5.1	24,119	0.02%
2022/10/26	0.1	38.45	8.5	38.39	38.50	-8.5	24,305	-0.03%
2022/10/25	3.1	37.29	83	37.48	37.50	-80	24,108	-0.33%
2022/10/24	2	37.13	16	37.22	37.00	-14	24,068	-0.06%
2022/10/21	29.4	36.66	1	36.95	36.55	28.4	24,012	0.12%
2022/10/20	13.1	37.48	7	37.86	37.85	6.1	23,418	0.03%
2022/10/19	0.1	38.20	0	0.00	38.30	0.1	23,093	0.00%
2022/10/18	14.3	37.96	22	38.07	38.15	-7.7	22,896	-0.03%
2022/10/17	12.2	37.17	53.1	37.05	37.65	-40.9	22,912	-0.18%
2022/10/14	6.1	38.06	8	38.31	37.65	-1.9	22,757	-0.01%
2022/10/13	58.7	38.06	14	37.54	37.45	44.7	22,489	0.20%
2022/10/12	9	39.46	10	39.77	39.55	-1	21,438	0.00%
2022/10/11	2.1	39.61	10	39.40	39.60	-7.9	21,428	-0.04%
2022/10/07	1.1	40.79	0	0.00	40.50	1.1	21,263	0.01%
2022/10/06	0	0.00	1	40.80	40.80	-1	21,251	0.00%
2022/10/05	52	40.66	41	41.24	40.75	11	21,353	0.05%
2022/10/04	2.6	39.17	25.3	39.23	39.55	-22.7	21,088	-0.11%
2022/10/03	4.3	39.12	1	39.10	39.00	3.3	20,804	0.02%
2022/09/30	10.1	39.49	0.6	39.97	39.95	9.5	20,796	0.05%
2022/09/29	10.1	39.94	3	40.20	40.15	7.1	20,805	0.03%
2022/09/28	59	40.11	0	0.00	39.80	59	20,810	0.28%
2022/09/27	15.8	41.09	0	0.00	40.95	15.8	20,639	0.08%
2022/09/26	8.5	41.34	0	0.00	41.50	8.5	21,366	0.04%
2022/09/23	0	0.00	2	41.93	42.10	-2	21,834	-0.01%
2022/09/22	9.1	41.55	1	41.85	41.65	8.1	22,219	0.04%
2022/09/21	13.5	42.67	3	42.70	42.55	10.5	22,120	0.05%
2022/09/20	0.1	43.15	2	43.10	43.05	-2	22,130	-0.01%
2022/09/19	1.6	42.96	0	0.00	42.75	1.6	22,164	0.01%
2022/09/16	2	42.88	0	0.00	42.80	2	22,159	0.01%
2022/09/15	0	0.00	0.1	43.25	43.10	-0.1	22,064	0.00%
2022/09/14	14.3	42.75	0	0.00	42.85	14.3	22,111	0.06%
2022/09/13	7.5	43.84	0.1	44.05	43.65	7.5	22,175	0.03%
2022/09/12	3	43.77	3	44.03	44.05	0	22,134	0.00%
2022/09/08	8.3	43.13	4	43.30	43.15	4.3	22,224	0.02%
2022/09/07	72.1	43.77	0	0.00	43.15	72.1	22,064	0.33%
2022/09/06	0	0.00	42	44.42	44.25	-42	21,669	-0.19%
2022/09/05	1.1	44.01	0	0.00	44.05	1.1	21,726	0.00%
2022/09/02	8	44.13	5	44.10	44.05	3	21,799	0.01%
2022/09/01	0.1	44.30	51	44.42	44.55	-50.9	21,565	-0.24%
2022/08/31	3	44.72	0	0.00	44.55	3	21,355	0.01%
2022/08/30	24.2	44.74	6.7	44.71	44.45	17.6	21,176	0.08%
2022/08/29	6.2	45.50	1	45.50	45.60	5.2	20,453	0.03%
2022/08/26	12	46.85	1	46.90	46.75	11	20,276	0.05%
2022/08/25	0	0.00	0.2	46.80	46.55	-0.2	20,411	0.00%
2022/08/24	0.5	46.49	0	0.00	46.35	0.5	20,674	0.00%
2022/08/23	3.3	46.37	1	46.40	46.35	2.3	21,202	0.01%
2022/08/22	3.3	46.98	31	46.95	46.85	-27.7	21,431	-0.13%
2022/08/19	0	47.30	0	0.00	47.50	0	21,698	0.00%
2022/08/18	2	47.10	0	0.00	47.25	2	22,138	0.01%
2022/08/17	0	0.00	0.2	47.50	47.45	-0.2	22,675	0.00%
2022/08/16	2	47.15	1	47.20	47.10	1	22,832	0.00%
2022/08/15	46.3	47.35	0	0.00	47.30	46.3	22,986	0.20%
2022/08/12	10	47.20	7	47.20	47.25	3	23,091	0.01%
2022/08/11	1	46.70	2	47.05	47.20	-1	23,318	0.00%
2022/08/10	3	45.92	1	46.40	46.40	2	23,541	0.01%
2022/08/09	8.1	45.94	1	46.35	46.10	7.1	23,832	0.03%
2022/08/08	0	46.15	5	45.84	46.15	-5	24,081	-0.02%
2022/08/05	8	45.58	0	0.00	45.75	8	24,454	0.03%
2022/08/04	1.2	44.82	0	0.00	44.85	1.2	24,900	0.00%
2022/08/03	2	44.65	1	44.70	44.95	1	25,328	0.00%
2022/08/02	4.2	44.75	1	45.25	44.85	3.2	25,763	0.01%
2022/08/01	24.1	45.35	2	45.50	45.45	22.1	25,797	0.09%
2022/07/29	7.5	45.65	0	0.00	45.50	7.5	25,923	0.03%
2022/07/28	0.1	45.60	4	45.73	45.80	-3.9	26,137	-0.01%
2022/07/27	5	45.10	0	0.00	45.25	5	26,025	0.02%
2022/07/26	2	45.48	0	0.00	45.60	2	25,939	0.01%
2022/07/25	2	45.13	3	45.35	45.55	-1	25,920	0.00%
2022/07/22	39.1	44.78	3	45.07	45.00	36.1	26,096	0.14%
2022/07/21	31.1	44.27	1.3	44.83	45.05	29.8	25,997	0.11%
2022/07/20	10	45.27	7	45.39	44.90	3	25,840	0.01%
2022/07/19	6	44.95	0	0.00	44.95	6	25,852	0.02%
2022/07/18	151	44.96	1.2	44.73	45.20	149.8	25,908	0.58%	大買/鉅額交易
2022/07/15	13.1	44.19	112	44.17	44.15	-98.9	25,818	-0.38%	大賣/
2022/07/14	1.1	45.11	1	45.05	45.00	0.1	25,713	0.00%
2022/07/13	7.1	45.39	6	45.27	45.50	1.1	25,681	0.00%
2022/07/12	10	44.18	1.1	43.92	43.80	8.9	25,547	0.03%
2022/07/11	1	45.10	1.4	45.13	45.05	-0.4	25,405	0.00%
2022/07/08	4.1	44.63	1	45.00	44.80	3.1	25,391	0.01%
2022/07/07	7	44.77	4	45.26	45.05	3	25,204	0.01%
2022/07/06	93.3	45.03	0	0.00	44.95	93.3	24,767	0.38%
2022/07/05	102.2	46.53	3	46.55	46.75	99.2	24,464	0.41%	大買/
2022/07/04	189.5	45.59	0	0.00	45.50	189.5	24,130	0.79%	大買/鉅額交易
2022/07/01	9.6	50.04	3	50.08	49.70	6.6	23,435	0.03%
2022/06/30	163.2	51.76	0	0.00	50.90	163.2	22,938	0.71%	大買/鉅額交易
2022/06/29	4	52.51	0	0.00	52.80	4	22,573	0.02%
2022/06/27	0.1	54.00	0.1	53.60	53.50	-0.1	22,246	0.00%
2022/06/24	0	0.00	0.2	53.60	53.40	-0.2	22,146	0.00%
2022/06/23	1.1	52.60	2	52.70	53.00	-0.9	22,070	0.00%
2022/06/22	0.1	53.50	5	53.98	53.00	-5	21,859	-0.02%
2022/06/21	1.1	54.30	3.1	53.95	54.20	-2	21,818	-0.01%
2022/06/20	7.7	52.16	2	53.40	51.80	5.7	21,646	0.03%
2022/06/17	21	52.80	22	53.38	53.00	-1	21,328	0.00%
2022/06/16	1	53.70	4	54.12	53.70	-3	21,114	-0.01%
2022/06/15	0	0.00	0	53.60	53.60	0	21,307	0.00%
2022/06/14	27	53.28	21	53.78	53.40	6	21,655	0.03%
2022/06/13	34	53.22	31	53.78	53.80	3	21,737	0.01%
2022/06/10	5	54.30	0	0.00	54.80	5	21,637	0.02%
2022/06/09	0	0.00	0	55.00	54.80	0	21,695	0.00%
2022/06/08	0.1	54.95	23.7	54.92	54.80	-23.6	21,644	-0.11%
2022/06/07	3	54.83	2	54.60	54.80	1	21,762	0.00%
2022/06/06	0.1	54.90	4	54.30	54.80	-4	21,784	-0.02%
2022/06/02	10	54.00	0	0.00	54.50	10	22,417	0.04%
2022/06/01	12.3	54.85	6	54.83	54.70	6.3	22,979	0.03%
2022/05/31	1	54.30	3	54.33	55.70	-2	22,896	-0.01%
2022/05/30	3	53.38	4.1	53.75	54.00	-1	22,429	0.00%
2022/05/27	5	52.60	13	52.72	52.60	-8	22,288	-0.04%
2022/05/26	21	51.90	1	52.20	51.50	20	22,215	0.09%
2022/05/25	12.6	51.30	36	51.47	51.40	-23.4	22,592	-0.10%
2022/05/24	139.4	52.29	125	52.11	52.00	14.4	22,536	0.06%	大買/大賣/
2022/05/23	97.5	52.32	80	52.50	52.30	17.5	22,330	0.08%
2022/05/20	0.1	53.10	39	53.05	52.90	-39	22,422	-0.17%
2022/05/19	28	52.84	4	52.80	52.70	24	22,386	0.11%
2022/05/18	50	53.27	9	54.19	54.10	41	22,267	0.18%
2022/05/17	72.1	52.86	4	52.60	52.60	68.1	22,037	0.31%
2022/05/16	57	52.94	6	53.08	53.20	51	21,829	0.23%
2022/05/13	2.1	53.98	26	54.73	54.30	-23.9	21,687	-0.11%
2022/05/12	10.3	54.80	20.2	55.48	54.10	-9.8	21,631	-0.05%
2022/05/11	9.2	56.75	3	56.43	56.20	6.2	21,071	0.03%
2022/05/10	3.2	57.72	4	57.75	58.00	-0.8	20,754	0.00%
2022/05/09	49.4	59.56	20	58.71	58.70	29.4	20,458	0.14%
2022/05/06	3.2	61.02	4	61.10	61.20	-0.8	20,385	0.00%
2022/05/05	6	62.54	0	0.00	62.30	6	20,764	0.03%
2022/05/04	0	62.30	3.2	62.66	62.90	-3.2	20,627	-0.02%
2022/05/03	0.1	62.17	1	62.40	62.30	-0.9	21,465	0.00%
2022/04/29	0	62.50	2	62.40	62.50	-2	21,850	-0.01%
2022/04/28	5.3	61.59	6	61.77	62.10	-0.7	22,381	0.00%
2022/04/27	1.3	62.22	0	0.00	62.00	1.3	22,558	0.01%
2022/04/26	0	63.60	40	63.95	64.00	-40	22,855	-0.17%
2022/04/25	101.1	63.34	3.3	63.11	63.80	97.8	23,163	0.42%	大買/
2022/04/22	23.1	63.14	26	63.78	64.20	-2.9	23,431	-0.01%
2022/04/21	0.1	63.50	0	0.00	63.90	0.1	24,414	0.00%
2022/04/20	0.1	63.13	11	63.36	63.90	-10.9	25,839	-0.04%
2022/04/19	1.7	63.51	4	63.10	62.70	-2.3	26,378	-0.01%
2022/04/18	6.2	62.70	69	62.88	62.80	-62.8	27,777	-0.23%
2022/04/15	30.2	63.95	0	64.40	64.00	30.2	27,751	0.11%
2022/04/14	45.1	64.80	2.2	65.08	64.70	43	27,884	0.15%
2022/04/13	0.1	65.03	65.4	65.37	65.40	-65.3	27,974	-0.23%
2022/04/12	20.1	64.45	7	64.66	64.90	13.1	27,981	0.05%
2022/04/11	60.2	64.80	19	65.45	64.80	41.2	28,013	0.15%
2022/04/08	62.1	64.65	3	64.70	65.00	59.1	28,067	0.21%
2022/04/07	42.1	65.14	27	65.40	64.80	15.1	28,116	0.05%
2022/04/06	10.1	64.83	65	65.29	65.50	-55	28,488	-0.19%
2022/04/01	50	64.80	12	64.80	65.00	38	28,650	0.13%
2022/03/31	0.2	64.62	44.3	64.65	64.50	-44.1	28,580	-0.15%
2022/03/30	0	0.00	61	64.40	64.40	-61	28,688	-0.21%
2022/03/29	0	0.00	5	63.72	63.80	-5	28,632	-0.02%
2022/03/28	0.4	63.04	3	63.30	63.30	-2.6	28,632	-0.01%
2022/03/25	33	63.74	0	0.00	63.50	33	28,679	0.12%
2022/03/24	92.1	63.79	40	63.81	64.30	52.1	28,745	0.18%
2022/03/23	12	64.72	81	64.76	64.80	-69	28,715	-0.24%
2022/03/22	0.1	63.45	2	63.50	63.60	-1.9	28,460	-0.01%
2022/03/21	0.1	63.40	182.3	63.42	63.60	-182.2	28,562	-0.64%	大賣/鉅額交易
2022/03/18	21.1	63.22	20	63.70	63.30	1.1	28,550	0.00%
2022/03/17	81.1	63.00	4	63.00	63.10	77.1	28,392	0.27%
2022/03/16	3.1	61.69	2	61.85	62.00	1.1	28,028	0.00%
2022/03/15	3.1	61.30	23	61.47	61.30	-19.9	27,888	-0.07%
2022/03/14	0.1	60.85	44	61.32	61.20	-43.9	27,942	-0.16%
2022/03/11	1	60.30	1.1	60.48	60.30	-0.1	28,019	0.00%
2022/03/10	90	60.10	1	60.30	60.30	89	28,069	0.32%
2022/03/09	2.1	59.01	5	59.10	59.00	-2.9	27,951	-0.01%
2022/03/08	14.6	58.26	20.2	58.42	58.50	-5.6	27,980	-0.02%
2022/03/07	15.8	59.24	141	58.96	59.40	-125.2	27,493	-0.46%	大賣/鉅額交易
2022/03/04	2.5	61.34	76.2	61.22	61.20	-73.8	27,369	-0.27%
2022/03/03	7.1	62.06	8.5	62.27	62.10	-1.4	27,473	-0.01%
2022/03/02	3.3	61.95	0	62.20	62.00	3.3	28,000	0.01%
2022/03/01	1.1	62.13	1	62.02	62.60	0	28,021	0.00%
2022/02/25	16.1	62.23	4	62.30	62.30	12.1	27,836	0.04%
2022/02/24	8.7	62.83	1	63.10	63.00	7.7	27,194	0.03%
2022/02/23	2.2	63.66	0.8	63.90	63.70	1.3	26,972	0.00%
2022/02/22	27.4	63.84	0	63.90	63.70	27.4	27,302	0.10%
2022/02/21	41.2	64.15	78	64.36	64.60	-36.8	27,870	-0.13%
2022/02/18	2.6	64.47	0	0.00	64.60	2.6	28,908	0.01%
2022/02/17	7.4	64.59	4	64.62	64.70	3.4	28,921	0.01%
2022/02/16	0.4	64.69	0.8	64.80	64.80	-0.4	29,058	0.00%
2022/02/15	0.1	64.70	0	64.50	64.30	0	29,080	0.00%
2022/02/14	76.3	64.22	0	64.40	64.20	76.3	28,997	0.26%
2022/02/11	11	65.31	10	65.30	65.60	1	28,556	0.00%
2022/02/10	83.3	65.40	186	65.64	65.80	-102.7	28,542	-0.36%	大賣/鉅額交易
2022/02/09	3.1	65.90	8	66.15	66.00	-4.9	28,438	-0.02%
2022/02/08	2.1	65.61	15.2	66.20	66.00	-13.2	28,310	-0.05%
2022/02/07	6.1	64.77	30	65.44	65.70	-24	28,037	-0.09%
2022/01/26	3.1	63.44	1	63.60	63.30	2.1	27,436	0.01%
2022/01/25	57.6	63.21	3.5	62.79	63.00	54.1	27,281	0.20%
2022/01/24	32.5	63.74	44.7	64.33	64.30	-12.2	26,533	-0.05%
2022/01/21	59	64.61	10.7	64.60	64.40	48.4	26,308	0.18%
2022/01/20	31.1	65.41	734	65.12	65.80	-702.9	25,817	-2.72%	大賣/鉅額交易
2022/01/19	4	66.10	50	66.04	66.10	-46	25,418	-0.18%
2022/01/18	4	66.75	5	67.00	66.90	-1	25,119	0.00%
2022/01/17	295.1	67.63	1	67.70	66.50	294.1	24,722	1.19%	大買/鉅額交易
2022/01/14	590.1	67.95	19	67.56	67.70	571.1	24,258	2.35%	大買/鉅額交易
2022/01/13	119.3	65.93	112.3	66.27	67.40	7	23,316	0.03%	大買/大賣/
2022/01/12	65.3	64.28	161	64.53	64.70	-95.7	21,953	-0.44%	大賣/
2022/01/11	5	62.79	50.3	63.28	64.50	-45.2	21,511	-0.21%
2022/01/10	0	62.00	1	61.90	62.10	-1	20,409	0.00%
2022/01/07	4	62.23	4	61.90	62.00	0	20,966	0.00%
2022/01/06	0	61.80	1.1	61.90	62.00	-1	20,926	0.00%
2022/01/05	10	61.80	0	0.00	61.90	10	21,025	0.05%
2022/01/04	30.1	61.50	1.1	61.80	62.00	29.1	21,301	0.14%
2022/01/03	41.3	62.49	3.2	62.27	61.60	38.1	21,247	0.18%
2021/12/30	132.1	62.62	2	62.55	62.50	130.1	21,312	0.61%	大買/鉅額交易
2021/12/29	7	63.03	72	63.14	63.00	-65	21,562	-0.30%
2021/12/28	4	62.18	10.2	62.23	62.30	-6.2	21,270	-0.03%
2021/12/27	6	61.15	4	61.30	61.30	2	21,022	0.01%
2021/12/24	1.2	61.00	9	60.91	61.10	-7.8	21,269	-0.04%
2021/12/23	0	0.00	2	60.60	60.50	-2	21,191	-0.01%
2021/12/22	0	60.40	1	60.20	60.30	-1	21,569	0.00%
2021/12/21	6	60.20	9	59.90	60.30	-3	21,880	-0.01%
2021/12/20	1	60.00	0	0.00	59.90	1	22,127	0.00%
2021/12/17	6	60.40	0	0.00	60.50	6	22,128	0.03%
2021/12/16	1	60.10	0	0.00	60.30	1	22,181	0.00%
2021/12/15	7	59.90	0	0.00	59.80	7	23,144	0.03%
2021/12/14	23.1	60.18	0	0.00	60.20	23.1	23,418	0.10%
2021/12/13	5.4	61.12	0	0.00	60.70	5.4	23,489	0.02%
2021/12/10	8.2	60.34	0	0.00	60.50	8.2	23,478	0.03%
2021/12/09	6	60.58	2	60.50	60.70	4	23,745	0.02%
2021/12/08	14	61.00	1	60.90	60.70	13	24,282	0.05%
2021/12/07	2	59.75	51	60.50	60.70	-49	24,250	-0.20%
2021/12/06	31.1	59.61	15	59.90	60.00	16.1	24,185	0.07%
2021/12/03	3	59.80	21.1	60.24	59.90	-18	24,450	-0.07%
2021/12/02	14.1	59.26	0	0.00	59.50	14.1	24,487	0.06%
2021/12/01	16	59.35	1	59.90	59.90	15	24,530	0.06%
2021/11/30	7.2	59.40	1	60.00	60.00	6.2	24,737	0.02%
2021/11/29	4.3	59.44	7	59.50	59.30	-2.7	24,589	-0.01%
2021/11/26	144.5	60.41	3	60.50	60.20	141.5	24,564	0.58%	大買/鉅額交易
2021/11/25	0.4	61.10	4.1	61.21	61.60	-3.7	24,616	-0.02%
2021/11/24	2	61.40	1.2	61.15	61.10	0.8	25,499	0.00%
2021/11/23	9.1	60.97	1	61.00	60.80	8.1	26,165	0.03%
2021/11/22	3.1	61.14	2	61.05	61.10	1.1	26,300	0.00%
2021/11/19	152.8	62.35	4	62.35	61.80	148.8	26,148	0.57%	大買/鉅額交易
2021/11/18	89.3	62.05	110.2	62.73	63.00	-20.9	26,009	-0.08%	大賣/
2021/11/17	32	61.79	20.4	61.19	62.20	11.6	25,582	0.05%
2021/11/16	0	59.60	1.1	59.79	60.00	-1.1	24,753	0.00%
2021/11/15	30	59.65	131.1	59.68	59.70	-101	25,028	-0.40%	大賣/鉅額交易
2021/11/12	0	0.00	22.1	59.00	58.90	-22.1	25,037	-0.09%
2021/11/11	80	58.28	0	0.00	58.60	80	25,109	0.32%
2021/11/10	0	0.00	20	58.70	58.60	-20	25,537	-0.08%
2021/11/09	10	58.50	21.2	58.69	58.50	-11.2	25,888	-0.04%
2021/11/08	2	58.35	127	58.59	58.70	-125	26,117	-0.48%	大賣/鉅額交易
2021/11/05	71.1	57.87	44	58.47	58.50	27.1	26,758	0.10%
2021/11/04	22.1	57.84	36.1	58.35	57.90	-14	26,864	-0.05%
2021/11/03	46.3	57.41	1	57.50	57.60	45.3	27,081	0.17%
2021/11/02	56.1	57.55	0	0.00	57.40	56.1	27,239	0.21%
2021/11/01	90.1	57.77	0	0.00	57.60	90.1	27,260	0.33%
2021/10/29	54.1	57.74	0	0.00	58.10	54.1	27,334	0.20%
2021/10/28	81.1	58.15	5	58.12	58.10	76.1	27,308	0.28%
2021/10/27	33.1	58.48	0.3	58.73	58.70	32.8	27,635	0.12%
2021/10/26	1	58.50	171	59.02	59.10	-170	27,866	-0.61%	大賣/鉅額交易
2021/10/25	11.1	58.00	1	58.60	58.40	10.1	28,078	0.04%
2021/10/22	124.1	58.18	3	58.47	58.30	121.1	29,110	0.42%	大買/鉅額交易
2021/10/21	0	0.00	223.4	58.78	58.70	-223.4	29,638	-0.75%	大賣/鉅額交易
2021/10/20	93	58.24	0	0.00	58.30	93	30,673	0.30%
2021/10/19	65	58.57	53	59.09	58.40	12	31,486	0.04%
2021/10/18	2	58.90	110	58.89	58.70	-108	32,501	-0.33%	大賣/鉅額交易
2021/10/15	0	0.00	218.1	57.98	58.30	-218.1	32,787	-0.67%	大賣/鉅額交易
2021/10/13	0.1	56.28	10	56.20	56.20	-9.9	33,994	-0.03%
2021/10/12	60.1	56.17	0	0.00	56.40	60.1	34,767	0.17%
2021/10/08	2.1	57.10	1	57.00	57.10	1.1	35,161	0.00%
2021/10/07	44.1	57.16	43.1	57.59	57.10	1	35,822	0.00%
2021/10/06	25	56.43	21	56.62	57.10	4	36,388	0.01%
2021/10/05	29.3	55.84	0	0.00	56.40	29.3	37,311	0.08%
2021/10/04	21	56.50	1	56.70	56.60	20	37,369	0.05%
2021/10/01	76.1	56.81	0	0.00	56.90	76.1	37,567	0.20%
2021/09/30	43.1	57.57	2.1	57.91	57.90	41	37,394	0.11%
2021/09/29	64	57.49	35.1	57.95	58.00	28.9	37,382	0.08%
2021/09/28	14	58.34	1	58.70	59.00	13	37,072	0.04%
2021/09/27	20.1	58.30	45.8	58.69	58.70	-25.7	36,833	-0.07%
2021/09/24	1	57.80	1	57.90	57.80	0	36,647	0.00%
2021/09/23	2	57.25	101.1	57.30	57.50	-99.1	36,726	-0.27%	大賣/
2021/09/22	154.2	56.68	104	56.12	56.80	50.2	36,863	0.14%	大買/大賣/
2021/09/17	143	59.35	1	59.80	58.90	142	35,916	0.40%	大買/鉅額交易
2021/09/16	11	59.69	11	60.17	59.70	0	35,754	0.00%
2021/09/15	2	59.35	4	59.70	59.50	-2	35,725	-0.01%
2021/09/14	9.2	60.13	6	60.37	59.80	3.2	36,050	0.01%
2021/09/13	3	59.93	10.2	59.92	59.90	-7.2	35,934	-0.02%
2021/09/10	4	58.97	2	59.30	59.20	2	36,179	0.01%
2021/09/09	3	58.10	200.1	58.70	58.70	-197.1	36,410	-0.54%	大賣/鉅額交易
2021/09/08	72.2	58.56	3	58.30	58.50	69.1	36,458	0.19%
2021/09/07	10	59.05	215	59.36	59.20	-205	36,413	-0.56%	大賣/鉅額交易
2021/09/06	102.1	59.20	130	59.68	59.20	-27.9	36,440	-0.08%	大買/大賣/
2021/09/03	13	59.42	15	59.85	59.60	-2	36,509	-0.01%
2021/09/02	105.1	58.89	6	58.80	58.70	99.1	36,261	0.27%	大買/
2021/09/01	34.1	59.20	3	59.46	59.20	31.1	36,128	0.09%
2021/08/31	26	58.89	6.4	59.52	59.60	19.6	35,983	0.05%
2021/08/30	2	58.95	81.5	59.15	59.50	-79.5	35,573	-0.22%
2021/08/27	310	57.24	85.5	56.97	57.70	224.5	34,791	0.65%	大買/鉅額交易
2021/08/26	0.1	55.70	31	56.00	56.00	-31	34,212	-0.09%
2021/08/25	4	55.90	11	55.98	56.00	-7	34,213	-0.02%
2021/08/24	10	55.00	73.3	55.64	55.80	-63.3	34,194	-0.19%
2021/08/23	0.1	55.00	122	55.00	55.10	-122	34,292	-0.36%	大賣/鉅額交易
2021/08/20	7.1	53.88	0	0.00	53.70	7.1	34,591	0.02%
2021/08/19	31.4	53.90	10	53.80	53.80	21.4	35,416	0.06%
2021/08/18	30.1	54.00	0	0.00	54.40	30.1	35,187	0.09%
2021/08/17	10	54.40	10	54.80	54.70	0	35,285	0.00%
2021/08/16	47.2	54.15	3	54.57	54.30	44.2	35,474	0.12%
2021/08/13	2.1	55.34	1	55.00	55.00	1.1	36,182	0.00%
2021/08/12	51	55.96	21	56.52	56.00	30	36,421	0.08%
2021/08/11	8.1	55.84	63.3	56.15	56.00	-55.2	37,296	-0.15%
2021/08/10	0.1	55.10	1	55.40	54.90	-0.9	37,950	0.00%
2021/08/09	34.1	54.45	57	55.19	55.20	-22.9	38,888	-0.06%
2021/08/06	2	55.00	1	55.20	55.10	1	39,246	0.00%
2021/08/05	1.1	55.30	0	0.00	55.20	1.1	40,324	0.00%
2021/08/04	42	55.20	20	55.85	55.20	22	42,419	0.05%
2021/08/03	40.1	55.05	1	55.30	55.40	39.1	44,489	0.09%
2021/08/02	2	54.90	95.5	55.36	55.80	-93.5	45,914	-0.20%
2021/07/30	1	54.20	0	0.00	54.30	1	46,113	0.00%
2021/07/29	10.2	53.81	2	54.30	54.80	8.1	46,829	0.02%
2021/07/28	119.3	53.93	0	0.00	53.80	119.3	47,764	0.25%	大買/鉅額交易
2021/07/27	31	55.07	6.1	55.10	55.00	24.9	47,571	0.05%
2021/07/26	50.1	56.62	2	57.65	56.20	48.1	48,078	0.10%
2021/07/23	45	60.37	42.7	60.05	60.30	2.3	47,224	0.00%
2021/07/22	3.2	60.18	166.2	59.20	60.10	-163	46,760	-0.35%	大賣/鉅額交易
2021/07/21	37	58.17	39	58.61	58.30	-2	46,106	0.00%
2021/07/20	182.2	58.13	36	58.71	57.90	146.2	46,010	0.32%	大買/鉅額交易
2021/07/19	23	60.02	52.1	59.41	59.70	-29	45,057	-0.06%
2021/07/16	4.1	59.52	83.5	58.81	59.80	-79.5	44,842	-0.18%
2021/07/15	38.1	57.88	33.2	58.26	58.10	5	44,376	0.01%
2021/07/14	11.1	57.11	4	57.03	57.00	7.1	44,314	0.02%
2021/07/13	21	56.17	3	56.40	56.10	18	44,523	0.04%
2021/07/12	118.1	56.25	133.7	56.70	55.70	-15.6	44,050	-0.04%	大買/大賣/
2021/07/09	100	53.85	0	53.90	53.80	100	43,356	0.23%
2021/07/08	20	54.30	59.2	54.55	54.40	-39.2	43,206	-0.09%
2021/07/07	20	53.75	1	53.70	54.00	19	43,295	0.04%
2021/07/06	1	54.10	49.9	54.34	54.10	-48.9	43,898	-0.11%
2021/07/05	0	0.00	15.1	54.17	54.20	-15.1	44,023	-0.03%
2021/07/02	29	54.10	1.7	54.08	53.90	27.3	44,053	0.06%
2021/06/30	0.3	53.91	10	53.90	53.90	-9.7	44,225	-0.02%
2021/06/29	1.5	53.60	0	53.90	53.70	1.5	44,258	0.00%
2021/06/28	2	54.35	0	54.20	54.30	2	44,316	0.00%
2021/06/25	0.2	54.12	12.1	54.14	54.30	-11.8	44,617	-0.03%
2021/06/24	6	53.55	5	53.80	53.80	1	44,881	0.00%
2021/06/23	10	53.50	114	53.46	54.10	-104	45,398	-0.23%	大賣/鉅額交易
2021/06/22	2	52.50	11	52.79	52.60	-9	45,248	-0.02%
2021/06/21	138.2	52.23	1	51.80	52.00	137.2	45,507	0.30%	大買/鉅額交易
2021/06/18	64	53.46	20.2	53.50	53.60	43.9	45,701	0.10%
2021/06/17	21	53.60	1	53.90	54.00	20	45,680	0.04%
2021/06/16	1	54.00	3	54.27	54.30	-2	46,507	0.00%
2021/06/15	1	54.30	0	0.00	54.30	1	46,545	0.00%
2021/06/11	21.1	54.60	5	55.20	54.50	16.1	46,897	0.03%
2021/06/10	1.1	54.68	3	54.70	54.70	-1.9	46,959	0.00%
2021/06/09	47.1	53.98	12	54.29	54.30	35.1	47,718	0.07%
2021/06/08	10.1	54.70	5	55.30	54.80	5.1	48,075	0.01%
2021/06/07	29	54.46	0	0.00	54.70	29	49,977	0.06%
2021/06/04	86	54.95	41	54.95	55.00	45	50,528	0.09%
2021/06/03	71	56.14	2	56.30	55.80	69	51,515	0.13%
2021/06/02	51.1	55.90	91	56.09	56.30	-40	51,779	-0.08%
2021/06/01	31.1	55.70	15	55.80	55.80	16.1	51,618	0.03%
2021/05/31	8	55.76	149	56.00	55.90	-141	51,771	-0.27%	大賣/鉅額交易
2021/05/28	3	55.13	170	55.39	55.50	-167	51,748	-0.32%	大賣/鉅額交易
2021/05/27	97	53.30	91.1	53.93	54.40	5.9	51,388	0.01%
2021/05/26	5	54.00	11	54.31	54.40	-6	51,390	-0.01%
2021/05/25	96	54.22	245	54.54	54.30	-149	52,113	-0.29%	大賣/鉅額交易
2021/05/24	54	53.53	171.2	53.83	53.90	-117.2	52,112	-0.22%	大賣/鉅額交易
2021/05/21	307.1	54.71	297	55.13	54.20	10.1	52,164	0.02%	大買/大賣/
2021/05/20	196.1	53.57	1.4	53.64	53.30	194.6	51,138	0.38%	大買/鉅額交易
2021/05/19	114	54.08	350.3	54.39	54.30	-236.3	50,805	-0.47%	大買/大賣/鉅額交易
2021/05/18	2	52.50	34.5	52.06	53.50	-32.4	50,042	-0.06%
2021/05/17	71.4	49.04	60.3	49.11	48.65	11.1	49,415	0.02%
2021/05/14	2.1	51.73	6	51.50	51.50	-3.9	48,429	-0.01%
2021/05/13	21.4	51.65	17	51.61	51.10	4.4	47,837	0.01%
2021/05/12	196.9	54.88	116	55.14	52.30	80.9	46,707	0.17%	大買/大賣/
2021/05/11	334	57.30	102	57.71	56.60	232	44,799	0.52%	大買/大賣/鉅額交易
2021/05/10	14	57.18	255	57.32	58.20	-241	42,722	-0.56%	大賣/鉅額交易
2021/05/07	20	54.90	76	55.26	55.10	-56	41,585	-0.13%
2021/05/06	94	54.47	52	55.28	54.40	42	41,421	0.10%
2021/05/05	124	53.43	358.4	53.42	53.60	-234.4	40,596	-0.58%	大買/大賣/鉅額交易
2021/05/04	135	51.85	63	52.35	51.70	72	39,590	0.18%	大買/
2021/05/03	203.5	53.21	187	53.64	52.60	16.5	38,914	0.04%	大買/大賣/
2021/04/29	145.4	52.55	9	52.51	52.30	136.4	38,083	0.36%	大買/鉅額交易
2021/04/28	106	52.98	50	53.58	53.00	56	37,858	0.15%	大買/
2021/04/27	22	52.40	123.1	52.64	52.90	-101.1	37,854	-0.27%	大賣/鉅額交易
2021/04/26	14.1	51.84	213	51.77	52.10	-199	37,332	-0.53%	大賣/鉅額交易
2021/04/23	22	50.37	5	50.56	50.90	17	37,028	0.05%
2021/04/22	86.7	51.04	92.4	51.45	50.70	-5.7	37,188	-0.02%
2021/04/21	150	50.53	16	50.78	50.90	134	36,739	0.36%	大買/鉅額交易
2021/04/20	31	51.00	4	51.13	51.40	27	36,446	0.07%
2021/04/19	6	51.00	127.8	50.69	51.60	-121.8	36,139	-0.34%	大賣/鉅額交易
2021/04/16	93.1	49.25	2	49.58	49.85	91.1	35,728	0.25%
2021/04/15	2	49.65	106.4	49.78	49.80	-104.4	36,111	-0.29%	大賣/鉅額交易
2021/04/14	122	48.58	5	48.60	48.55	117	35,836	0.33%	大買/鉅額交易
2021/04/13	71	49.20	64.1	49.62	49.00	6.9	35,813	0.02%
2021/04/12	56	48.50	132	48.65	48.80	-76	35,490	-0.21%	大賣/
2021/04/09	4.1	47.21	1	47.65	47.25	3.1	34,922	0.01%
2021/04/08	73	47.60	10	47.60	47.65	63	34,974	0.18%
2021/04/07	31.1	47.64	3	47.83	48.00	28.1	35,423	0.08%
2021/04/06	48.2	47.92	1	48.05	48.00	47.2	35,289	0.13%
2021/04/01	35	47.91	30.1	48.11	47.95	4.9	35,054	0.01%
2021/03/31	28	47.90	22	48.32	47.95	6	34,785	0.02%
2021/03/30	54.1	47.66	4.3	47.82	48.00	49.8	34,421	0.14%
2021/03/29	37	47.99	85.3	48.06	48.00	-48.3	34,025	-0.14%
2021/03/26	1.1	47.50	193.4	47.21	47.60	-192.3	33,554	-0.57%	大賣/鉅額交易
2021/03/25	0	0.00	6	46.83	46.85	-6	32,936	-0.02%
2021/03/24	10	46.35	5	46.36	46.50	5	32,734	0.02%
2021/03/23	11.1	46.66	10	46.66	46.80	1.1	32,299	0.00%
2021/03/22	3	45.32	2.1	45.30	45.60	1	31,355	0.00%
2021/03/19	73	44.69	14.1	44.80	44.60	59	31,210	0.19%
2021/03/18	72.5	45.65	2	45.87	45.45	70.5	30,492	0.23%
2021/03/17	77	45.79	10	45.71	45.80	67	30,786	0.22%
2021/03/16	6	46.43	159.1	46.64	46.45	-153.1	30,652	-0.50%	大賣/鉅額交易
2021/03/15	17	46.54	33.5	46.87	46.70	-16.5	30,476	-0.05%
2021/03/12	17.3	45.53	6.1	45.86	45.90	11.3	29,745	0.04%
2021/03/11	105	45.89	203.3	46.10	45.75	-98.3	29,369	-0.33%	大買/大賣/
2021/03/10	14	44.40	86.6	44.57	44.55	-72.6	27,637	-0.26%
2021/03/09	23	44.08	25	43.80	44.30	-2	27,111	-0.01%
2021/03/08	7.2	43.01	4.1	43.15	42.90	3.1	26,040	0.01%
2021/03/05	2	42.30	1	42.00	42.55	1	25,732	0.00%
2021/03/04	3	42.23	6	42.05	42.35	-3	26,329	-0.01%
2021/03/03	1	42.60	5	42.61	42.55	-4	26,140	-0.02%
2021/03/02	10	42.24	1	42.55	41.90	9	25,848	0.03%
2021/02/26	47.1	42.55	6	43.32	41.95	41.1	25,574	0.16%
2021/02/25	15.5	43.36	166.3	43.47	43.60	-150.9	24,484	-0.62%	大賣/鉅額交易
2021/02/24	64	42.68	2	42.97	42.65	62	23,685	0.26%
2021/02/23	2	42.28	12	42.56	42.70	-10	23,411	-0.04%
2021/02/22	30	41.85	17	42.00	42.05	13	23,044	0.06%
2021/02/19	2	41.88	1	42.10	41.85	1	23,212	0.00%
2021/02/18	10	42.28	11	42.30	42.20	-1	23,510	0.00%
2021/02/17	5	41.56	7	42.00	41.95	-2	23,256	-0.01%
2021/02/05	7	40.69	355	40.55	40.60	-348	22,569	-1.54%	大賣/鉅額交易
2021/02/04	10	40.50	1.2	40.50	40.70	8.8	22,690	0.04%
2021/02/03	350	40.25	0	0.00	40.30	350	23,248	1.51%	大買/鉅額交易
2021/02/02	0	0.00	30	40.40	40.30	-30	23,781	-0.13%
2021/02/01	11	40.00	0	0.00	39.90	11	23,619	0.05%
2021/01/29	0	0.00	10	40.20	39.90	-10	23,454	-0.04%
2021/01/28	39	40.06	0	0.00	40.10	39	23,051	0.17%
2021/01/27	3	40.70	0	0.00	40.50	3	22,758	0.01%
2021/01/26	3	40.55	0	0.00	40.50	3	22,636	0.01%
2021/01/25	11	40.58	0	0.00	41.00	11	22,281	0.05%
2021/01/22	5	40.65	95	40.62	40.55	-90	22,278	-0.40%
2021/01/21	27	40.75	0.1	40.80	40.65	26.9	22,163	0.12%
2021/01/20	17	40.81	2	40.98	40.65	15	22,023	0.07%
2021/01/19	0	0.00	1	41.45	41.35	-1	21,456	0.00%
2021/01/18	21.8	41.21	1	41.25	41.20	20.7	21,418	0.10%
2021/01/15	103	42.29	1	42.00	41.80	102	21,144	0.48%	大買/鉅額交易
2021/01/14	31	42.33	93	42.33	42.50	-62	20,941	-0.30%
2021/01/13	7.1	42.37	10	42.40	42.40	-2.9	20,773	-0.01%
2021/01/12	127	42.38	23.1	42.60	42.30	103.9	20,539	0.51%	大買/鉅額交易
2021/01/11	125	42.57	22	43.01	42.60	103	20,111	0.51%	大買/鉅額交易
2021/01/08	16	42.79	27.2	42.68	42.85	-11.2	19,630	-0.06%
2021/01/07	1	41.70	4	41.71	41.90	-3	19,033	-0.02%
2021/01/06	13	41.87	0	0.00	41.55	13	18,772	0.07%
2021/01/05	3	41.93	13	42.10	42.10	-10	18,538	-0.05%
2021/01/04	10	42.20	106	42.08	42.05	-96	18,450	-0.52%	大賣/
2020/12/31	132	42.37	6.2	42.32	42.25	125.8	18,361	0.69%	大買/鉅額交易
2020/12/30	2.1	41.87	15	42.00	42.20	-12.9	18,042	-0.07%
2020/12/29	1	41.35	3	41.43	41.35	-2	17,439	-0.01%
2020/12/28	3	41.30	0	0.00	41.30	3	17,426	0.02%
2020/12/25	21	41.05	0	0.00	41.15	21	17,445	0.12%
2020/12/22	0	0.00	2	41.28	41.05	-2	17,563	-0.01%
2020/12/21	0	0.00	1	41.55	41.55	-1	17,838	-0.01%
2020/12/17	0.8	41.30	0	0.00	41.35	0.8	17,886	0.00%
2020/12/16	0	0.00	10	41.33	41.55	-10	18,034	-0.06%
2020/12/15	1	40.90	0	0.00	41.10	1	18,107	0.01%
2020/12/14	1	41.65	2	42.10	41.80	-1	18,052	-0.01%
2020/12/11	1.1	42.13	13.5	41.97	41.95	-12.4	17,874	-0.07%
2020/12/10	6	41.39	6.3	41.31	41.45	-0.3	17,252	0.00%
2020/12/09	1.1	40.70	13	40.91	41.00	-11.9	16,918	-0.07%
2020/12/08	2	40.50	26.2	40.54	40.95	-24.2	16,800	-0.14%
2020/12/07	0	0.00	2	40.78	40.95	-2	16,625	-0.01%
2020/12/04	8	40.37	1.9	40.63	40.75	6.1	16,401	0.04%
2020/12/03	32.1	40.32	1	40.40	40.30	31.1	16,082	0.19%
2020/12/02	22	40.45	5.5	40.50	40.50	16.5	15,847	0.10%
2020/12/01	42	40.38	0	0.00	40.70	42	15,754	0.27%
2020/11/30	26	41.02	0	0.00	40.40	26	15,706	0.17%
2020/11/27	20	41.28	0	0.00	41.35	20	15,118	0.13%
2020/11/26	11	41.30	14.3	41.48	41.50	-3.3	15,129	-0.02%
2020/11/25	6	41.70	2.1	41.74	41.45	3.9	15,243	0.03%
2020/11/24	0	0.00	1	41.55	41.50	-1	15,216	-0.01%
2020/11/23	0	0.00	0.1	41.55	41.70	-0.1	15,219	0.00%
2020/11/20	5.1	41.14	2.3	41.04	41.30	2.7	15,158	0.02%
2020/11/19	0	0.00	2	41.60	41.50	-2	15,078	-0.01%
2020/11/18	33.3	41.74	6	41.83	41.80	27.3	14,889	0.18%
2020/11/17	5	41.31	20	41.44	41.50	-15	14,523	-0.10%
2020/11/16	1	40.80	6.4	40.79	40.95	-5.4	14,234	-0.04%
2020/11/13	2	40.48	8	40.49	40.55	-6	14,240	-0.04%
2020/11/12	14	40.74	5.3	40.41	40.55	8.7	14,160	0.06%
2020/11/11	2	40.85	23	41.06	41.25	-21	13,958	-0.15%
2020/11/10	2	39.80	20	40.25	40.40	-18	13,287	-0.14%
2020/11/09	6	39.51	1	39.55	39.60	5	12,736	0.04%
2020/11/06	0	0.00	0	39.25	39.30	0	12,766	0.00%
2020/11/05	0	0.00	15	39.12	39.20	-15	12,944	-0.12%
2020/11/04	5	39.00	52	39.01	39.15	-47	13,025	-0.36%
2020/11/03	0.2	38.90	0	0.00	38.90	0.2	12,916	0.00%
2020/11/02	0	0.00	1	38.50	38.65	-1	12,939	-0.01%
2020/10/30	20.3	38.35	0	0.00	38.40	20.3	12,953	0.16%
2020/10/29	25.4	38.19	0	0.00	38.15	25.4	12,795	0.20%
2020/10/28	1	38.50	0	0.00	38.60	1	12,906	0.01%
2020/10/26	5	38.81	1.2	38.82	38.95	3.8	13,285	0.03%
2020/10/23	0	0.00	4	38.53	38.60	-4	13,364	-0.03%
2020/10/21	20	38.50	1	38.45	38.40	19	13,560	0.14%
2020/10/20	2	38.23	0	0.00	38.45	2	13,633	0.01%
2020/10/19	0	0.00	4	38.40	38.40	-4	13,674	-0.03%
2020/10/16	36	38.19	0	0.00	38.15	36	13,761	0.26%
2020/10/15	29	38.27	0	0.00	38.20	29	13,918	0.21%
2020/10/14	2	38.63	0	0.00	38.60	2	13,826	0.01%
2020/10/13	5	38.41	0	0.00	38.45	5	13,800	0.04%
2020/10/12	1	38.35	14	38.46	38.60	-13	13,841	-0.09%
2020/10/08	3	38.43	1	38.45	38.45	2	13,875	0.01%
2020/10/07	10	38.70	0	0.00	38.60	10	13,829	0.07%
2020/10/06	0	0.00	11	38.70	38.65	-11	13,931	-0.08%
2020/10/05	8	38.48	0	0.00	38.45	8	14,007	0.06%
2020/09/30	1	38.60	0	0.00	38.60	1	14,128	0.01%
2020/09/25	1	38.15	0	0.00	38.10	1	14,579	0.01%
2020/09/24	6	38.13	0	0.00	38.00	6	14,574	0.04%
2020/09/23	5	38.77	0	0.00	39.00	5	14,327	0.03%
2020/09/22	3	38.92	2	38.90	39.00	1	14,432	0.01%
2020/09/21	11	39.29	2	39.20	39.10	9	14,877	0.06%
2020/09/18	22	39.62	1	39.55	39.50	21	14,881	0.14%
2020/09/17	2	39.73	3	40.05	39.65	-1	14,810	-0.01%
2020/09/16	1	40.05	11	40.05	40.20	-10	14,831	-0.07%
2020/09/15	7	39.99	0	0.00	40.10	7	14,830	0.05%
2020/09/14	10	39.89	0	0.00	40.10	10	14,989	0.07%
2020/09/11	1	39.95	0	0.00	39.90	1	15,115	0.01%
2020/09/10	0	0.00	20	39.60	39.75	-20	15,285	-0.13%
2020/09/09	12	39.16	3	39.12	39.45	9	15,487	0.06%
2020/09/08	0	0.00	1	39.45	39.55	-1	15,642	-0.01%
2020/09/07	4	39.41	4	39.36	39.35	0	15,853	0.00%
2020/09/04	18	39.50	1	39.70	39.45	17	16,308	0.10%
2020/09/03	0	0.00	10	39.90	39.85	-10	16,380	-0.06%
2020/09/02	11	39.57	1	39.80	39.55	10	16,465	0.06%
2020/09/01	1	39.70	20	39.70	39.85	-19	16,564	-0.11%
2020/08/31	2	39.80	0	0.00	39.85	2	16,599	0.01%
2020/08/27	2	40.15	0	0.00	40.00	2	17,168	0.01%
2020/08/26	0	0.00	1	40.20	40.55	-1	17,279	-0.01%
2020/08/25	2	40.43	6	40.43	40.50	-4	17,329	-0.02%
2020/08/21	14	39.85	0.5	40.00	39.85	13.5	17,819	0.08%
2020/08/20	138	39.99	2	39.70	39.80	136	17,855	0.76%	大買/鉅額交易
2020/08/19	0	0.00	11	40.90	40.55	-11	17,898	-0.06%
2020/08/18	0	0.00	3	40.55	40.60	-3	17,722	-0.02%
2020/08/17	0	0.00	2.5	40.46	40.70	-2.5	17,842	-0.01%
2020/08/14	0	0.00	3.2	40.35	40.30	-3.2	17,866	-0.02%
2020/08/13	0	0.00	1	40.55	40.70	-1	17,963	-0.01%
2020/08/12	0.2	40.30	16	40.39	40.45	-15.8	17,944	-0.09%
2020/08/11	11	40.00	1	40.05	39.95	10	17,791	0.06%
2020/08/10	0	0.00	33	40.45	40.45	-33	17,663	-0.19%
2020/08/07	2	39.98	1	40.00	39.85	1	17,607	0.01%
2020/08/05	1	39.85	1	39.95	39.85	0	17,608	0.00%
2020/08/04	10	39.70	0	0.00	39.80	10	17,688	0.06%
2020/08/03	57	39.21	0	0.00	39.25	57	17,735	0.32%
2020/07/31	7	39.70	0	0.00	39.60	7	17,563	0.04%
2020/07/30	4	39.94	1	39.85	40.10	3	17,425	0.02%
2020/07/28	7	39.76	3	39.80	39.65	4	17,566	0.02%
2020/07/27	17	39.95	0	0.00	39.75	17	17,939	0.09%
2020/07/24	12	40.15	1	40.10	40.10	11	18,009	0.06%
2020/07/23	14.2	40.47	1.5	40.47	40.35	12.7	17,974	0.07%
2020/07/22	0	40.60	2.2	40.55	40.65	-2.2	18,028	-0.01%
2020/07/21	0.9	40.40	0.4	40.40	40.40	0.4	17,927	0.00%
2020/07/20	2	40.43	0.3	40.45	40.40	1.7	17,759	0.01%
2020/07/17	2	40.60	2	40.65	40.50	0	17,823	0.00%
2020/07/15	2.2	40.66	0	0.00	40.65	2.2	17,924	0.01%
2020/07/14	20.2	40.70	0	0.00	40.70	20.2	18,075	0.11%
2020/07/13	3	40.65	3	40.83	40.95	0	18,211	0.00%
2020/07/10	2	40.38	0	0.00	40.25	2	18,277	0.01%
2020/07/09	2	40.85	9	41.03	40.60	-7	18,417	-0.04%
2020/07/08	2	40.80	0	0.00	40.95	2	18,388	0.01%
2020/07/07	0	0.00	5	41.10	40.95	-5	18,681	-0.03%
2020/07/06	2	41.25	1	41.00	41.25	1	18,613	0.01%
2020/07/03	5	40.43	6	40.63	40.75	-1	18,579	-0.01%
2020/07/02	1	40.40	0	0.00	40.30	1	18,729	0.01%
2020/07/01	6.3	40.26	2	40.35	40.35	4.3	18,993	0.02%
2020/06/30	5.5	41.88	0	0.00	41.85	5.5	18,782	0.03%
2020/06/29	4	41.86	3	41.90	41.90	1	18,456	0.01%
2020/06/24	10	42.25	0	0.00	42.20	10	18,341	0.05%
2020/06/23	2.5	42.06	1	42.20	42.30	1.5	18,481	0.01%
2020/06/22	11	42.09	3	42.00	42.10	8	18,405	0.04%
2020/06/19	2	42.05	2	42.00	42.10	0	18,574	0.00%
2020/06/18	0	0.00	4	42.05	42.15	-4	18,626	-0.02%
2020/06/17	0	0.00	38	42.02	42.20	-38	18,642	-0.20%
2020/06/16	0	0.00	2	41.90	41.90	-2	19,027	-0.01%
2020/06/15	3.2	41.29	0	0.00	40.90	3.2	19,490	0.02%
2020/06/12	8.3	40.61	0	0.00	40.70	8.3	19,726	0.04%
2020/06/11	7.2	42.08	6	41.16	41.00	1.2	20,145	0.01%
2020/06/10	1	42.30	5	42.24	42.35	-4	20,108	-0.02%
2020/06/09	3	41.82	6.2	41.93	42.00	-3.2	20,714	-0.02%
2020/06/08	2	41.90	14	41.85	41.90	-12	21,246	-0.06%
2020/06/05	0.2	41.50	21	41.72	41.60	-20.8	21,311	-0.10%
2020/06/04	0.1	41.40	2	41.55	41.55	-1.9	21,536	-0.01%
2020/06/03	6	41.08	99	40.85	41.40	-93	21,897	-0.42%
2020/06/02	0.1	40.30	1	40.45	40.35	-0.9	21,748	0.00%
2020/06/01	3	40.20	88	40.32	40.25	-85	21,626	-0.39%
2020/05/29	19	39.20	19	39.70	40.05	0	21,638	0.00%
2020/05/28	63	39.56	1	39.70	39.50	62	21,492	0.29%
2020/05/27	0	40.10	40	40.24	40.15	-40	21,928	-0.18%
2020/05/26	0	0.00	184	39.86	39.90	-184	22,372	-0.82%	大賣/鉅額交易
2020/05/25	61	39.00	2	39.40	39.15	59	22,190	0.27%
2020/05/22	115	39.37	14	39.43	39.25	101	22,264	0.45%	大買/鉅額交易
2020/05/21	2	39.90	60	39.90	39.95	-58	22,347	-0.26%
2020/05/20	2	39.55	150	39.71	39.65	-148	22,296	-0.66%	大賣/鉅額交易
2020/05/19	120.4	39.34	3	39.52	39.45	117.4	22,238	0.53%	大買/鉅額交易
2020/05/18	12	39.04	0	0.00	39.00	12	22,156	0.05%
2020/05/15	6	39.08	0	0.00	39.05	6	22,160	0.03%
2020/05/14	2	39.20	8	39.15	39.15	-6	22,118	-0.03%
2020/05/13	4	39.40	0	0.00	39.55	4	22,045	0.02%
2020/05/12	0	0.00	1	39.60	39.60	-1	22,039	0.00%
2020/05/11	11	39.80	2	39.60	39.60	9	22,106	0.04%
2020/05/07	1	38.90	0	0.00	38.85	1	22,167	0.00%
2020/05/06	4	38.93	0	0.00	38.80	4	22,195	0.02%
2020/05/05	0	0.00	1	39.05	38.90	-1	22,223	0.00%
2020/05/04	7	38.81	1	39.00	38.80	6	22,279	0.03%
2020/04/30	6	39.59	46	39.84	39.90	-40	22,046	-0.18%
2020/04/29	7	38.67	1	38.70	38.45	6	21,797	0.03%
2020/04/28	1	38.00	1	37.95	38.00	0	21,841	0.00%
2020/04/27	0	0.00	53.2	37.82	38.00	-53.2	22,663	-0.23%
2020/04/24	0	0.00	2	37.30	37.05	-2	22,655	-0.01%
2020/04/23	1	37.00	0	0.00	37.25	1	22,786	0.00%
2020/04/22	0	37.30	2	36.75	37.20	-2	22,804	-0.01%
2020/04/21	256	37.22	5	37.75	37.00	251	22,784	1.10%	大買/鉅額交易
2020/04/20	4	38.13	60	38.03	38.00	-56	22,772	-0.25%
2020/04/17	1	38.50	10	38.32	38.20	-9	23,025	-0.04%
2020/04/16	3	37.72	46.2	37.77	37.80	-43.2	22,915	-0.19%
2020/04/15	153	38.15	0	0.00	38.30	153	22,791	0.67%	大買/鉅額交易
2020/04/14	0	0.00	8	37.93	38.00	-8	22,766	-0.04%
2020/04/13	103	37.59	52	37.37	37.40	51	22,579	0.23%	大買/
2020/04/10	149	37.13	96	37.72	37.80	53	22,597	0.23%	大買/
2020/04/09	0	0.00	3.1	36.14	36.20	-3.1	22,305	-0.01%
2020/04/08	2	35.35	1	35.80	35.75	1	22,189	0.00%
2020/04/07	1	35.05	6.3	35.45	35.35	-5.3	21,984	-0.02%
2020/04/06	0	0.00	5	35.49	35.05	-5	21,787	-0.02%
2020/04/01	5	35.45	0	0.00	35.25	5	21,471	0.02%
2020/03/31	1	35.40	0	0.00	35.30	1	21,392	0.00%
2020/03/30	1	35.00	4	35.63	35.80	-3	21,116	-0.01%
2020/03/27	3.9	35.73	11	35.91	35.80	-7.1	20,967	-0.03%
2020/03/26	7	35.31	1	35.35	35.25	6	20,711	0.03%
2020/03/25	0	0.00	6	35.48	35.30	-6	20,728	-0.03%
2020/03/24	1	35.00	0	0.00	34.65	1	20,552	0.00%
2020/03/23	7	34.40	3	34.03	34.15	4	20,477	0.02%
2020/03/20	7	35.10	7	35.18	35.10	0	20,413	0.00%
2020/03/19	7	33.91	3	33.97	34.00	4	19,997	0.02%
2020/03/18	13	34.82	6	34.79	34.65	7	19,782	0.04%
2020/03/17	12	34.96	2	35.05	35.00	10	19,559	0.05%
2020/03/16	4	35.81	10	35.96	35.80	-6	19,289	-0.03%
2020/03/13	20	35.96	7	35.41	37.00	13	18,926	0.07%
2020/03/12	19	37.73	21	38.01	37.50	-2	18,171	-0.01%
2020/03/11	17	39.01	101	38.64	38.60	-84	17,595	-0.48%	大賣/
2020/03/10	111	38.89	9	38.95	39.00	102	17,509	0.58%	大買/鉅額交易
2020/03/09	165	38.87	2	38.60	38.55	163	17,666	0.92%	大買/鉅額交易
2020/03/06	6	39.53	10.1	39.85	39.50	-4.1	16,962	-0.02%
2020/03/05	1	40.05	100	40.15	40.15	-99	16,604	-0.60%
2020/03/04	4	39.71	3	39.82	39.75	1	16,734	0.01%
2020/03/03	10	39.88	1	39.90	39.80	9	16,625	0.05%
2020/03/02	118.3	39.08	2	39.68	39.50	116.3	16,401	0.71%	大買/鉅額交易
2020/02/27	51	40.10	0	0.00	40.05	51	16,358	0.31%
2020/02/26	2	40.50	0	0.00	40.65	2	15,944	0.01%
2020/02/25	2	40.63	0	0.00	40.70	2	15,823	0.01%
2020/02/24	33	40.94	0	0.00	40.85	33	15,822	0.21%
2020/02/21	3	41.38	0	0.00	41.30	3	15,705	0.02%
2020/02/19	0	0.00	3	41.57	41.75	-3	15,831	-0.02%
2020/02/18	1	41.25	3	41.25	41.50	-2	15,879	-0.01%
2020/02/17	5	41.40	2	41.35	41.40	3	15,918	0.02%
2020/02/14	1	41.65	1	41.55	41.65	0	15,980	0.00%
2020/02/13	4	41.63	0	0.00	41.60	4	16,248	0.02%
2020/02/12	1	41.95	2	41.98	41.80	-1	16,482	-0.01%
2020/02/11	1	41.60	8	41.59	41.65	-7	16,604	-0.04%
2020/02/07	0.8	41.20	1	41.00	41.05	-0.2	18,245	0.00%
2020/02/06	0	0.00	8	41.33	41.50	-8	18,469	-0.04%
2020/02/05	16	40.72	1	40.85	40.95	15	18,523	0.08%
2020/02/04	2	40.43	10	40.60	40.70	-8	18,629	-0.04%
2020/02/03	16	39.89	1	40.05	40.20	15	18,821	0.08%
2020/01/31	10	40.82	0	0.00	40.65	10	18,706	0.05%
2020/01/30	24	40.96	64.2	40.62	40.60	-40.2	18,516	-0.22%
2020/01/20	2	43.08	0	0.00	43.10	2	17,715	0.01%
2020/01/17	0	0.00	13	43.04	43.10	-13	17,677	-0.07%
2020/01/16	0	42.90	0	0.00	42.95	0	17,637	0.00%
2020/01/15	2	42.78	13.8	42.73	42.90	-11.8	17,693	-0.07%
2020/01/14	2	42.83	23	42.81	42.85	-21	17,768	-0.12%
2020/01/13	1	42.75	9	42.71	42.85	-8	17,602	-0.05%
2020/01/10	1	42.00	12	42.03	42.05	-11	17,528	-0.06%
2020/01/09	4	41.91	0	0.00	42.00	4	17,525	0.02%
2020/01/08	12	41.89	3	41.83	41.80	9	17,684	0.05%
2020/01/07	1	42.15	5	42.25	42.20	-4	17,626	-0.02%
2020/01/06	2	42.30	1	42.30	42.25	1	17,702	0.01%
2020/01/03	0	0.00	1	42.75	42.80	-1	17,577	-0.01%
2020/01/02	5	42.56	5	42.65	42.55	0	17,567	0.00%
2019/12/31	3	42.60	2	42.60	42.55	1	17,551	0.01%
2019/12/30	0.4	42.70	5	42.62	42.70	-4.6	17,595	-0.03%
2019/12/27	0	0.00	84	42.65	42.70	-84	17,644	-0.48%
2019/12/26	0.5	42.65	9	42.61	42.65	-8.6	17,649	-0.05%
2019/12/25	6	42.60	1	42.65	42.60	5	17,752	0.03%
2019/12/23	1	42.65	1	42.80	42.80	0	17,963	0.00%
2019/12/20	0	0.00	10	42.65	42.80	-10	17,985	-0.06%
2019/12/19	0.9	42.70	0	0.00	42.70	0.9	17,911	0.01%
2019/12/18	1.5	42.95	1	43.00	43.00	0.5	17,810	0.00%
2019/12/17	0	0.00	51.7	42.86	42.95	-51.7	17,822	-0.29%
2019/12/16	0	0.00	134	42.87	42.90	-134	17,741	-0.76%	大賣/鉅額交易
2019/12/13	64	42.92	6	42.88	42.90	58	17,562	0.33%
2019/12/12	42	42.55	2.1	42.47	42.45	39.9	17,156	0.23%
2019/12/11	167	42.38	6	42.22	42.40	161	16,948	0.95%	大買/鉅額交易
2019/12/10	0	0.00	0.7	41.70	41.70	-0.7	16,686	0.00%
2019/12/09	5	41.30	5	41.28	41.30	0	16,725	0.00%
2019/12/06	32	41.24	1.3	41.50	41.25	30.7	16,803	0.18%
2019/12/05	4.5	41.48	9	41.42	41.50	-4.5	16,719	-0.03%
2019/12/04	5	41.23	10	41.27	41.30	-5	16,638	-0.03%
2019/12/03	1	41.85	101	41.79	41.75	-100	16,293	-0.61%	大賣/
2019/11/29	7	41.84	0	0.00	41.70	7	16,305	0.04%
2019/11/28	0	0.00	1	42.45	42.35	-1	16,108	-0.01%
2019/11/27	0	0.00	4	42.25	42.30	-4	16,237	-0.02%
2019/11/26	6.8	42.21	1	42.35	42.00	5.8	16,257	0.04%
2019/11/25	0	0.00	1	42.50	42.50	-1	15,681	-0.01%
2019/11/22	12	42.00	0	0.00	42.40	12	15,745	0.08%
2019/11/21	0	0.00	6	41.95	42.05	-6	15,785	-0.04%
2019/11/20	2	42.28	0	0.00	42.30	2	15,725	0.01%
2019/11/19	2	42.57	0	0.00	42.70	2	15,676	0.01%
2019/11/18	0	0.00	1	42.75	42.75	-1	15,622	-0.01%
2019/11/15	3	42.42	5	42.44	42.55	-2	15,615	-0.01%
2019/11/14	0.8	42.25	4	42.24	42.15	-3.2	15,650	-0.02%
2019/11/12	12	42.80	1	43.10	42.80	11	16,422	0.07%
2019/11/11	6.4	42.44	0	0.00	42.25	6.4	16,218	0.04%
2019/11/08	7	42.79	8	42.64	42.70	-1	16,126	-0.01%
2019/11/07	108	43.41	7	42.99	42.90	101	15,987	0.63%	大買/鉅額交易
2019/11/06	9.6	42.50	59	42.31	43.00	-49.4	15,346	-0.32%
2019/11/05	0	0.00	7	41.29	41.45	-7	14,376	-0.05%
2019/11/04	1	40.60	12.2	40.77	40.95	-11.2	14,252	-0.08%
2019/11/01	12	40.24	0	0.00	40.10	12	14,271	0.08%
2019/10/31	8	40.39	16	40.44	40.30	-8	14,303	-0.06%
2019/10/30	3	40.87	3	40.90	40.85	0	14,093	0.00%
2019/10/29	1	41.10	6	41.10	41.15	-5	14,014	-0.04%
2019/10/28	0.9	41.00	0	0.00	41.00	0.9	13,915	0.01%
2019/10/25	2	41.05	0	0.00	41.00	2	13,828	0.01%
2019/10/24	5	40.99	0	0.00	41.15	5	13,751	0.04%
2019/10/23	8	41.15	0	0.00	40.95	8	13,685	0.06%
2019/10/22	0	0.00	2	41.40	41.50	-2	13,627	-0.01%
2019/10/21	0.5	41.30	5	41.30	41.30	-4.5	13,518	-0.03%
2019/10/18	1	41.00	1	41.30	41.30	0	13,581	0.00%
2019/10/17	0	0.00	1	41.15	41.30	-1	13,439	-0.01%
2019/10/16	0	41.00	9	41.03	41.10	-9	13,435	-0.07%
2019/10/15	5	40.55	0	0.00	40.55	5	13,414	0.04%
2019/10/09	10	40.59	0	0.00	40.55	10	13,440	0.07%
2019/10/08	7	40.68	0	0.00	40.50	7	13,540	0.05%
2019/10/07	103	40.53	0	0.00	40.40	103	13,502	0.76%	大買/鉅額交易
2019/10/04	1	40.45	0	0.00	40.60	1	13,625	0.01%
2019/10/03	2	40.35	1	40.45	40.30	1	13,615	0.01%
2019/10/02	1	41.00	1	41.00	40.90	0	13,633	0.00%
2019/10/01	0	0.00	13	41.20	41.25	-13	13,634	-0.10%
2019/09/27	4	41.20	0	0.00	40.90	4	13,616	0.03%
2019/09/26	1	41.40	1	41.70	41.20	0	13,673	0.00%
2019/09/25	2	41.25	2	41.45	41.45	0	13,724	0.00%
2019/09/24	0	0.00	8	41.48	41.60	-8	14,042	-0.06%
2019/09/23	4	41.19	25	41.16	41.15	-21	14,358	-0.15%
2019/09/20	5.5	41.58	2	41.65	41.55	3.5	14,704	0.02%
2019/09/19	0.5	41.85	43	41.80	41.85	-42.5	14,570	-0.29%
2019/09/18	30	41.65	2	41.75	41.75	28	14,537	0.19%
2019/09/17	45	41.50	55	41.60	41.65	-10	14,537	-0.07%
2019/09/16	9	41.51	0	0.00	41.55	9	14,558	0.06%
2019/09/12	9	41.53	0	0.00	41.50	9	14,586	0.06%
2019/09/11	52	41.21	5	41.25	41.40	47	14,658	0.32%
2019/09/10	0	0.00	114	41.32	41.40	-114	14,594	-0.78%	大賣/鉅額交易
2019/09/09	42	40.98	6	40.97	40.95	36	14,497	0.25%
2019/09/06	0	0.00	1	40.50	40.80	-1	14,462	-0.01%
2019/09/05	70	40.50	4	40.30	40.50	66	14,418	0.46%
2019/09/02	5	40.02	100	39.95	39.95	-95	14,675	-0.65%
2019/08/30	50	39.85	140	39.95	40.15	-90	14,765	-0.61%	大賣/
2019/08/29	7	39.56	200	39.55	39.50	-193	14,673	-1.32%	大賣/鉅額交易
2019/08/28	1	39.85	20	39.91	39.95	-19	14,763	-0.13%
2019/08/27	0	0.00	50	39.75	39.75	-50	14,766	-0.34%
2019/08/26	34	39.33	100	39.48	39.50	-66	14,823	-0.45%
2019/08/23	1	39.85	10	39.83	39.85	-9	14,870	-0.06%
2019/08/22	1	39.40	2	39.50	39.45	-1	14,954	-0.01%
2019/08/21	7	39.64	0	0.00	39.50	7	16,263	0.04%
2019/08/20	6	39.88	0	0.00	39.70	6	16,260	0.04%
2019/08/19	53	39.95	8	40.02	40.00	45	16,339	0.28%
2019/08/16	377	39.25	142.8	39.21	39.55	234.2	16,312	1.44%	大買/大賣/鉅額交易
2019/08/15	31	39.35	0	0.00	39.35	31	15,763	0.20%
2019/08/14	2	39.95	0	0.00	39.75	2	15,935	0.01%
2019/08/13	160	39.85	0	0.00	39.80	160	16,024	1.00%	大買/鉅額交易
2019/08/12	105	39.89	1	39.90	40.00	104	16,218	0.64%	大買/鉅額交易
2019/08/08	3	39.95	0	0.00	39.95	3	16,545	0.02%
2019/08/07	6	39.80	6	39.70	39.80	0	16,841	0.00%
2019/08/06	6	39.49	0	0.00	39.90	6	17,733	0.03%
2019/08/05	6	40.00	0.5	40.25	39.95	5.5	18,089	0.03%
2019/08/02	35	40.05	0	0.00	40.10	35	18,151	0.19%
2019/08/01	13	40.52	6	40.55	40.50	7	18,301	0.04%
2019/07/31	20	40.91	0	0.00	40.80	20	18,319	0.11%
2019/07/30	3	41.22	3	41.17	41.10	0	18,294	0.00%
2019/07/29	4	41.23	0	0.00	41.20	4	18,573	0.02%
2019/07/26	7	41.11	0	0.00	41.15	7	18,848	0.04%
2019/07/25	6	41.18	0	0.00	41.20	6	19,265	0.03%
2019/07/24	18	41.19	0	0.00	41.15	18	19,348	0.09%
2019/07/23	6	41.23	0	0.00	41.20	6	19,390	0.03%
2019/07/22	0	0.00	3.6	41.28	41.40	-3.6	19,369	-0.02%
2019/07/19	15	41.08	0	0.00	41.05	15	19,374	0.08%
2019/07/18	6	41.22	0	0.00	41.10	6	19,312	0.03%
2019/07/17	2	41.40	1.3	41.42	41.30	0.7	19,217	0.00%
2019/07/16	1	41.70	20.7	41.58	41.55	-19.7	18,975	-0.10%
2019/07/15	2	41.65	0	41.80	41.65	2	18,852	0.01%
2019/07/12	1	41.60	0	0.00	41.60	1	18,882	0.01%
2019/07/11	1	42.00	1	42.15	41.95	0	18,952	0.00%
2019/07/10	2	41.90	0	0.00	42.20	2	19,114	0.01%
2019/07/08	3	41.95	0	0.00	41.95	3	19,251	0.02%
2019/07/05	1	42.35	170	42.31	42.35	-169	19,420	-0.87%	大賣/鉅額交易
2019/07/04	1	42.55	0	42.50	42.50	1	19,631	0.01%
2019/07/03	4	42.38	0	0.00	42.25	4	19,901	0.02%
2019/07/02	3	42.48	2	42.63	42.65	1	20,241	0.00%
2019/07/01	5	42.10	4	42.56	42.70	1	20,202	0.00%
2019/06/28	31	43.26	13	43.24	43.00	18	19,887	0.09%
2019/06/27	73	43.19	9	43.14	43.20	64	19,625	0.33%
2019/06/25	40	42.54	5	42.60	42.60	35	19,924	0.18%
2019/06/24	4	42.30	23	42.51	42.55	-19	20,254	-0.09%
2019/06/21	3	42.37	0	0.00	42.30	3	20,370	0.01%
2019/06/20	3	42.42	0	0.00	42.55	3	20,422	0.01%
2019/06/19	16	42.46	23	42.41	42.55	-7	20,644	-0.03%
2019/06/18	0	0.00	4	42.14	42.20	-4	20,557	-0.02%
2019/06/14	1	41.40	0	0.00	41.30	1	21,035	0.00%
2019/06/13	3	41.63	2	41.50	41.65	1	21,109	0.00%
2019/06/12	0	0.00	2	41.95	41.90	-2	21,261	-0.01%
2019/06/11	6	41.58	10	41.77	42.10	-4	21,226	-0.02%
2019/06/10	16	41.27	14	41.27	41.35	2	20,962	0.01%
2019/06/06	20	40.83	0	0.00	40.75	20	20,938	0.10%
2019/06/05	4	41.21	62.3	41.16	41.10	-58.3	20,946	-0.28%
2019/06/04	0	0.00	1	41.30	41.45	-1	20,924	0.00%
2019/05/31	0	0.00	2	40.98	40.80	-2	20,935	-0.01%
2019/05/30	1	40.55	0	0.00	40.50	1	20,823	0.00%
2019/05/29	33	40.38	0	0.00	40.30	33	21,156	0.16%
2019/05/28	17	40.49	0	0.00	40.35	17	21,292	0.08%
2019/05/27	1	40.85	1	40.60	40.75	0	20,084	0.00%
2019/05/24	13	40.68	0	0.00	40.60	13	20,117	0.06%
2019/05/22	3	41.03	0	0.00	41.15	3	20,047	0.01%
2019/05/21	4	40.81	0	0.00	41.50	4	20,045	0.02%
2019/05/20	3	40.27	2	40.35	40.20	1	19,732	0.01%
2019/05/17	82	40.00	61	40.00	40.00	21	19,779	0.11%
2019/05/16	24	40.30	13	40.35	40.00	11	19,523	0.06%
2019/05/15	33	40.99	2	41.18	40.95	31	19,277	0.16%
2019/05/14	150	40.23	123	40.52	40.45	27	19,168	0.14%	大買/大賣/
2019/05/13	36	42.06	6	42.40	41.95	30	18,279	0.16%
2019/05/10	30	43.45	3	43.27	43.20	27	17,969	0.15%
2019/05/09	49	43.66	100	43.51	43.50	-51	18,064	-0.28%
2019/05/08	15	44.07	1	44.10	44.05	14	17,820	0.08%
2019/05/07	35	44.41	0	0.00	44.35	35	17,976	0.19%
2019/05/06	6	44.51	53	44.48	44.50	-47	18,096	-0.26%
2019/05/03	51	45.35	12	45.43	45.45	39	17,979	0.22%
2019/05/02	14	45.31	16	45.23	45.65	-2	17,838	-0.01%
2019/04/30	0	0.00	4	44.69	44.70	-4	17,602	-0.02%
2019/04/29	7	44.58	1	44.60	44.60	6	17,665	0.03%
2019/04/26	2	44.43	0	0.00	44.50	2	17,852	0.01%
2019/04/25	36	44.52	0	0.00	44.35	36	18,088	0.20%
2019/04/24	4	44.40	3	44.32	44.30	1	18,414	0.01%
2019/04/23	6	44.35	2	44.30	44.35	4	18,909	0.02%
2019/04/22	2	44.40	50	44.37	44.35	-48	19,135	-0.25%
2019/04/19	0	0.00	1	44.40	44.35	-1	19,298	-0.01%
2019/04/18	16	44.06	1	44.05	44.20	15	19,368	0.08%
2019/04/17	3	44.10	0	0.00	44.10	3	19,526	0.02%
2019/04/16	37	44.07	0	0.00	44.10	37	19,348	0.19%
2019/04/15	8	44.26	0	0.00	44.15	8	19,302	0.04%
2019/04/12	82	44.25	4	44.23	44.10	78	19,307	0.40%
2019/04/11	3	44.23	0	0.00	44.15	3	19,349	0.02%
2019/04/10	6	44.23	130	44.27	44.20	-124	19,157	-0.65%	大賣/鉅額交易
2019/04/09	167	44.34	32	44.30	44.30	135	18,921	0.71%	大買/鉅額交易
2019/04/08	6	44.37	0	0.00	44.30	6	18,599	0.03%
2019/04/03	0	0.00	103	44.84	44.80	-103	18,081	-0.57%	大賣/鉅額交易
2019/04/02	0	0.00	6	44.88	44.80	-6	18,020	-0.03%
2019/04/01	10	44.61	0	0.00	44.50	10	18,047	0.06%
2019/03/29	2	44.45	6	44.55	44.95	-4	17,832	-0.02%
2019/03/28	37	44.05	0	0.00	44.00	37	17,709	0.21%
2019/03/27	5	44.59	0	0.00	44.50	5	17,366	0.03%
2019/03/26	10	45.30	0	0.00	45.25	10	17,108	0.06%
2019/03/25	0	0.00	10	45.45	45.40	-10	17,067	-0.06%
2019/03/22	45	46.24	1	46.20	46.20	44	16,893	0.26%
2019/03/21	149	46.66	26	46.73	46.75	123	16,784	0.73%	大買/鉅額交易
2019/03/20	51	46.90	26.6	46.95	46.95	24.4	16,780	0.15%
2019/03/19	2	46.45	25	46.66	46.65	-23	16,896	-0.14%
2019/03/18	25	45.70	1	45.80	45.80	24	16,574	0.14%
2019/03/15	5	45.30	9	45.42	45.45	-4	16,518	-0.02%
2019/03/14	5	45.25	4.1	45.24	45.10	0.9	16,273	0.01%
2019/03/13	26	45.11	1.3	45.15	45.15	24.7	16,385	0.15%
2019/03/12	57	45.00	5	45.00	45.00	52	16,479	0.32%
2019/03/11	0	0.00	1	44.40	44.40	-1	16,510	-0.01%
2019/03/08	3	44.50	6	44.46	44.45	-3	16,503	-0.02%
2019/03/07	11	44.60	3	44.60	44.65	8	16,730	0.05%
2019/03/06	3	44.95	0	0.00	44.95	3	16,792	0.02%
2019/03/05	1	44.90	2	44.95	44.60	-1	17,051	-0.01%
2019/03/04	5	44.37	3	44.68	44.90	2	17,057	0.01%
2019/02/27	3	45.25	3	45.32	45.30	0	16,897	0.00%
2019/02/25	5	45.50	0.5	45.60	45.55	4.5	16,530	0.03%
2019/02/22	7	45.33	2	45.25	45.40	5	16,537	0.03%
2019/02/21	1	45.20	88	45.36	45.40	-87	16,449	-0.53%
2019/02/20	4	44.85	3	44.88	45.15	1	16,347	0.01%
2019/02/19	0	0.00	1	44.65	44.60	-1	16,200	-0.01%
2019/02/18	4	44.55	0	44.50	44.40	4	16,200	0.02%
2019/02/15	37	44.24	40	44.63	44.20	-3	15,981	-0.02%
2019/02/14	1	44.30	0	0.00	44.55	1	15,903	0.01%
2019/02/13	4	44.08	25	44.27	44.30	-21	15,657	-0.13%
2019/02/12	7	43.93	1	44.05	43.90	6	15,578	0.04%
2019/02/11	3	43.65	1	43.90	43.55	2	15,524	0.01%
2019/01/30	7	43.68	0	0.00	43.60	7	15,374	0.05%
2019/01/29	20	43.65	0	0.00	43.90	20	15,060	0.13%
2019/01/28	12	43.59	1	43.80	43.80	11	14,887	0.07%
2019/01/25	12	43.63	0	0.00	43.50	12	14,644	0.08%
2019/01/24	9	43.58	0	0.00	43.55	9	14,477	0.06%
2019/01/23	12	43.84	0.3	44.00	43.75	11.7	14,456	0.08%
2019/01/22	2	43.93	1	44.20	44.20	1	14,399	0.01%
2019/01/21	3	43.88	4	43.80	43.80	-1	14,376	-0.01%
2019/01/18	8	43.54	0	0.00	43.50	8	14,615	0.05%
2019/01/17	5	43.82	3	43.87	43.80	2	14,497	0.01%
2019/01/16	12	43.45	0	0.00	43.60	12	14,322	0.08%
2019/01/15	16	44.06	0	0.00	43.75	16	14,030	0.11%
2019/01/14	97	44.63	0	0.00	44.40	97	13,493	0.72%
2019/01/11	2	45.73	0	0.00	45.55	2	13,412	0.01%
2019/01/10	5	45.90	0	0.00	45.85	5	13,374	0.04%
2019/01/09	51.4	45.89	2	45.95	45.95	49.4	13,385	0.37%
2019/01/07	4	45.23	0	0.00	45.20	4	13,425	0.03%
2019/01/04	5	44.75	2	44.93	44.55	3	13,467	0.02%
2019/01/03	21	45.35	0	0.00	45.15	21	13,852	0.15%
2019/01/02	2	46.20	0	0.00	45.90	2	13,837	0.01%
2018/12/28	0	0.00	1	47.00	47.00	-1	13,810	-0.01%
2018/12/26	0	0.00	50	46.00	46.00	-50	14,215	-0.35%
2018/12/25	1	46.00	1	46.05	46.00	0	14,341	0.00%
2018/12/24	2	46.43	1.2	46.37	46.50	0.8	14,365	0.01%
2018/12/22	5	46.90	0	0.00	46.85	5	14,281	0.04%
2018/12/21	1	46.85	4.3	46.95	46.95	-3.3	14,474	-0.02%
2018/12/20	6	46.98	1	47.00	47.00	5	14,426	0.03%
2018/12/19	1.9	47.22	0	0.00	47.25	1.9	14,318	0.01%
2018/12/18	2	47.20	0	0.00	47.20	2	14,270	0.01%
2018/12/17	0	0.00	1	47.55	47.70	-1	14,372	-0.01%
2018/12/14	2	47.58	0	0.00	47.55	2	14,530	0.01%
2018/12/13	0	0.00	10	48.25	48.25	-10	14,376	-0.07%
2018/12/12	12	47.38	0	0.00	47.50	12	14,310	0.08%
2018/12/11	0	0.00	1	47.75	47.60	-1	13,953	-0.01%
2018/12/10	5	47.56	1	47.60	47.60	4	13,959	0.03%
2018/12/07	2	48.10	0	0.00	48.15	2	13,964	0.01%
2018/12/06	7	48.04	0	0.00	48.25	7	14,017	0.05%
2018/12/05	4	48.38	0	0.00	48.40	4	14,099	0.03%
2018/12/04	1	48.70	0	0.00	48.95	1	14,067	0.01%
2018/11/30	5	48.70	0	0.00	48.55	5	13,946	0.04%
2018/11/29	1	48.60	0	0.00	48.55	1	13,686	0.01%
2018/11/28	9	48.78	0.6	49.05	48.80	8.4	13,485	0.06%
2018/11/27	2	49.08	0	0.00	49.05	2	13,178	0.02%
2018/11/26	80	49.53	0	0.00	49.55	80	13,145	0.61%
2018/11/23	1	50.20	1	49.95	49.95	0	12,886	0.00%
2018/11/22	0	0.00	2	50.30	50.40	-2	12,878	-0.02%
2018/11/20	2	50.50	0	0.00	50.20	2	12,820	0.02%
2018/11/16	0	50.60	0	0.00	50.70	0	12,855	0.00%
2018/11/15	2	50.70	1	50.60	50.80	1	12,870	0.01%
2018/11/14	1	50.40	4	50.40	50.40	-3	12,904	-0.02%
2018/11/13	0	0.00	1	50.00	50.20	-1	13,066	-0.01%
2018/11/12	0	0.00	2	50.80	50.80	-2	13,061	-0.02%
2018/11/09	0	0.00	2	50.90	51.00	-2	13,173	-0.02%
2018/11/08	0	0.00	17	50.67	50.90	-17	13,006	-0.13%
2018/11/07	0	0.00	5	50.12	50.10	-5	12,859	-0.04%
2018/11/06	2	49.33	0	0.00	49.40	2	12,829	0.02%
2018/11/05	0	0.00	75	49.30	49.60	-75	12,791	-0.59%
2018/11/01	2	48.63	31	48.72	48.75	-29	12,752	-0.23%
2018/10/31	2	48.60	2	48.85	49.00	0	12,645	0.00%
2018/10/30	0.4	48.35	1	48.00	48.35	-0.6	12,477	-0.01%
2018/10/29	7	47.18	4	47.41	47.50	3	12,456	0.02%
2018/10/26	11	47.82	3	47.57	47.40	8	12,309	0.06%
2018/10/25	9	48.69	1	48.70	48.70	8	11,924	0.07%
2018/10/24	2	49.25	110	49.63	49.75	-108	11,850	-0.91%	大賣/鉅額交易
2018/10/23	37	49.45	10	49.35	49.30	27	11,784	0.23%
2018/10/22	12	50.01	21	50.11	50.30	-9	11,644	-0.08%
2018/10/19	3	49.52	2	50.20	50.30	1	11,770	0.01%
2018/10/18	5	49.92	1	49.85	50.00	4	11,657	0.03%
2018/10/17	64	50.19	0	0.00	50.00	64	11,627	0.55%
2018/10/16	2	49.90	1	50.10	50.40	1	11,549	0.01%
2018/10/15	52	49.78	1	49.95	50.00	51	11,464	0.44%
2018/10/12	11	49.87	2	50.40	50.60	9	11,252	0.08%
2018/10/11	50	50.41	1	50.80	50.10	49	11,086	0.44%
2018/10/09	0	0.00	16	52.44	52.40	-16	10,544	-0.15%
2018/10/08	11	51.85	32	51.59	51.90	-21	10,391	-0.20%
2018/10/05	10	51.20	15	51.40	51.20	-5	10,408	-0.05%
2018/10/03	21	52.10	10.1	52.30	52.20	10.9	10,291	0.11%
2018/10/02	20	52.40	0	0.00	52.30	20	10,269	0.19%
2018/10/01	100	52.90	1	52.80	52.90	99	10,328	0.96%
2018/09/28	55	52.60	0	0.00	52.50	55	10,506	0.52%
2018/09/27	0	0.00	20	53.10	52.80	-20	10,592	-0.19%
2018/09/26	22	52.35	32	52.94	53.00	-10	10,649	-0.09%
2018/09/21	30	52.10	31	52.60	52.90	-1	10,960	-0.01%
2018/09/20	0	0.00	5	52.28	52.20	-5	10,889	-0.05%
2018/09/19	0	0.00	1	51.40	51.40	-1	10,842	-0.01%
2018/09/18	31.1	51.03	2	51.00	50.90	29.1	11,020	0.26%
2018/09/17	0.2	51.20	1	51.00	51.20	-0.8	11,188	-0.01%
2018/09/13	1	50.50	0	0.00	50.50	1	11,666	0.01%
2018/09/11	6	50.33	0	0.00	50.50	6	12,101	0.05%
2018/09/07	35	51.19	1	51.10	51.20	34	12,596	0.27%
2018/09/06	23	51.40	20.1	51.90	51.50	2.9	12,810	0.02%
2018/09/05	44	51.81	1	51.70	51.80	43	12,909	0.33%
2018/09/04	0	0.00	30	52.43	52.20	-30	13,047	-0.23%
2018/09/03	13	52.08	0	52.00	52.00	13	13,115	0.10%
2018/08/31	42	51.95	0	0.00	52.60	42	13,234	0.32%
2018/08/30	24	52.20	0	0.00	52.20	24	13,321	0.18%
2018/08/29	45	52.44	0	0.00	52.60	45	13,436	0.33%
2018/08/27	50.5	53.00	26	52.93	52.80	24.5	13,544	0.18%
2018/08/24	3	52.53	21	52.70	52.80	-18	13,597	-0.13%
2018/08/23	16	51.84	32	52.34	52.50	-16	13,990	-0.11%
2018/08/22	3	51.60	0	0.00	52.10	3	14,303	0.02%
2018/08/21	20	51.50	40	51.85	51.90	-20	14,272	-0.14%
2018/08/20	33	51.42	0	0.00	51.30	33	14,242	0.23%
2018/08/17	0	0.00	2	51.90	51.80	-2	14,160	-0.01%
2018/08/15	33	51.91	0	0.00	51.90	33	14,205	0.23%
2018/08/14	10	51.90	0	0.00	52.20	10	14,272	0.07%
2018/08/13	51	52.03	0	0.00	52.00	51	14,288	0.36%
2018/08/10	1	52.70	0	0.00	53.00	1	14,353	0.01%
2018/08/08	0	0.00	3	53.03	53.00	-3	14,644	-0.02%
2018/08/07	0	0.00	25	52.60	52.50	-25	14,831	-0.17%
2018/08/06	0	0.00	2	52.80	53.00	-2	14,992	-0.01%
2018/08/03	0	0.00	60	52.70	52.80	-60	15,364	-0.39%
2018/08/02	50	52.08	0	0.00	52.00	50	15,476	0.32%
2018/07/31	0	0.00	51	52.62	52.70	-51	15,740	-0.32%
2018/07/30	1	52.10	2	52.40	52.20	-1	15,752	-0.01%
2018/07/26	2	51.60	0.3	52.10	52.10	1.7	15,861	0.01%
2018/07/24	0	0.00	0	52.10	52.10	0	15,828	0.00%
2018/07/23	1	52.40	0	0.00	52.30	1	15,984	0.01%
2018/07/20	0	0.00	6	52.70	52.30	-6	16,199	-0.04%
2018/07/19	20	52.20	0	0.00	52.40	20	16,458	0.12%
2018/07/18	2	52.60	20	52.65	52.70	-18	16,494	-0.11%
2018/07/17	0	0.00	10	52.40	52.20	-10	16,502	-0.06%
2018/07/16	2	51.90	1	52.10	52.00	1	16,561	0.01%
2018/07/13	8	52.03	0	0.00	52.20	8	16,748	0.05%
2018/07/11	23	51.35	1	51.00	51.20	22	16,811	0.13%
2018/07/10	16	51.55	10	52.10	51.80	6	16,672	0.04%
2018/07/09	17	51.10	20	51.65	51.70	-3	16,654	-0.02%
2018/07/06	1	50.80	0	0.00	51.00	1	16,592	0.01%
2018/07/05	5	51.12	0	0.00	51.40	5	16,507	0.03%
2018/07/04	22	51.75	0	0.00	51.90	22	16,616	0.13%
2018/07/03	46	52.72	0	0.00	52.10	46	16,535	0.28%
2018/07/02	20	53.20	130	53.20	53.20	-110	16,295	-0.68%	大賣/鉅額交易
2018/06/29	0	0.00	40	53.60	53.80	-40	16,159	-0.25%
2018/06/28	1	53.00	0	0.00	53.00	1	15,945	0.01%
2018/06/27	10	52.70	0	0.00	52.80	10	15,878	0.06%
2018/06/26	51	53.18	0	0.00	53.00	51	15,760	0.32%
2018/06/25	82	55.91	0	0.00	55.60	82	15,534	0.53%
2018/06/22	0	0.00	0.1	55.90	56.00	-0.1	15,240	0.00%
2018/06/21	5	55.90	40	56.10	55.90	-35	15,020	-0.23%
2018/06/20	0	0.00	54	55.68	55.50	-54	14,998	-0.36%
2018/06/19	1	54.50	1	55.40	55.00	0	14,863	0.00%
2018/06/15	2	54.40	2	54.60	55.30	0	14,466	0.00%
2018/06/14	80	55.16	3	55.53	54.50	77	14,169	0.54%
2018/06/13	0	0.00	30	55.70	55.50	-30	13,920	-0.22%
2018/06/12	0	0.00	3	55.60	55.10	-3	14,001	-0.02%
2018/06/08	2	54.90	1	55.20	55.00	1	13,857	0.01%
2018/06/07	0	0.00	17	55.16	55.00	-17	13,947	-0.12%
2018/06/05	0	0.00	5	54.28	54.30	-5	14,065	-0.04%
2018/06/01	1	53.20	0	0.00	53.50	1	14,024	0.01%
2018/05/31	0	0.00	11	53.53	53.60	-11	13,998	-0.08%
2018/05/30	13	52.90	9	53.43	52.90	4	13,666	0.03%
2018/05/28	1	54.00	4	54.00	54.10	-3	13,620	-0.02%
2018/05/25	1	54.00	0	0.00	53.90	1	13,719	0.01%
2018/05/23	70	54.40	1	54.30	54.00	69	13,761	0.50%
2018/05/22	1	54.80	7	54.80	54.70	-6	13,826	-0.04%
2018/05/21	0	0.00	10	55.00	55.00	-10	14,054	-0.07%
2018/05/18	1	54.60	0	0.00	54.40	1	14,155	0.01%
2018/05/17	1	54.70	0	0.00	54.90	1	14,267	0.01%
2018/05/16	0	0.00	22	54.90	54.90	-22	14,261	-0.15%
2018/05/15	40	54.05	2	54.95	54.00	38	14,402	0.26%
2018/05/14	0	0.00	13	54.81	55.00	-13	14,737	-0.09%
2018/05/11	11	54.08	94	53.89	54.60	-83	14,736	-0.56%
2018/05/09	0	0.00	1	53.70	53.60	-1	14,315	-0.01%
2018/05/08	0	0.00	2	53.20	53.50	-2	14,373	-0.01%
2018/05/03	21	53.10	0	0.00	52.90	21	14,504	0.14%
2018/05/02	60	53.13	20	53.70	53.50	40	14,600	0.27%
2018/04/30	0	0.00	2	53.70	53.50	-2	14,691	-0.01%
2018/04/26	2	52.00	1	52.60	52.80	1	14,749	0.01%
2018/04/25	2	51.90	0	0.00	52.20	2	14,567	0.01%
2018/04/19	1	52.60	1	52.90	52.90	0	14,867	0.00%
2018/04/18	71	51.74	0	0.00	52.00	71	14,751	0.48%
2018/04/17	1	51.80	0	0.00	51.60	1	14,773	0.01%
2018/04/16	1	52.70	0	0.00	52.50	1	15,033	0.01%
2018/04/13	20	53.10	0	0.00	52.80	20	15,106	0.13%
2018/04/12	1	53.00	81	53.21	53.30	-80	15,314	-0.52%
2018/04/11	100	53.29	20	53.70	53.30	80	15,513	0.52%
2018/04/10	0	0.00	4	53.43	53.00	-4	15,594	-0.03%
2018/04/09	1	52.40	0	0.00	53.00	1	15,704	0.01%
2018/03/31	2	52.00	2.2	52.49	52.50	-0.2	15,982	0.00%
2018/03/30	3	52.10	0	0.00	51.90	3	16,053	0.02%
2018/03/29	5	52.00	0	0.00	51.80	5	16,036	0.03%
2018/03/28	0	0.00	2	52.80	52.50	-2	15,956	-0.01%
2018/03/27	0	0.00	8.1	53.10	53.30	-8.1	16,044	-0.05%
2018/03/26	1	52.30	0	0.00	52.80	1	16,064	0.01%
2018/03/23	7	52.51	0	0.00	52.20	7	16,204	0.04%
2018/03/22	13	53.48	0	0.00	53.40	13	16,228	0.08%
2018/03/20	6	53.28	0	0.00	53.20	6	16,284	0.04%
2018/03/19	2	53.40	1	53.30	53.60	1	16,471	0.01%
2018/03/16	10	53.10	1	53.50	53.40	9	16,593	0.05%
2018/03/15	11	53.40	1	53.90	53.40	10	16,519	0.06%
2018/03/14	1	53.80	80	53.93	53.90	-79	16,604	-0.48%
2018/03/13	14	53.88	1	54.10	53.90	13	16,660	0.08%
2018/03/12	21	54.26	56	54.36	54.50	-35	16,673	-0.21%
2018/03/09	4	52.35	101	52.09	52.00	-97	16,714	-0.58%	大賣/
2018/03/08	1	52.70	0	0.00	52.40	1	17,459	0.01%
2018/03/07	0.3	52.60	20	52.60	52.50	-19.7	17,930	-0.11%
2018/03/05	2	53.20	0	0.00	52.60	2	19,210	0.01%
2018/03/02	22	53.15	17	53.30	53.30	5	19,274	0.03%
2018/03/01	2	54.20	50	54.20	53.90	-48	19,367	-0.25%
2018/02/26	1	54.60	0	0.00	54.30	1	19,415	0.01%
2018/02/23	2	54.65	3	54.63	54.70	-1	19,762	-0.01%
2018/02/22	3	53.90	12	54.29	54.20	-9	20,668	-0.04%
2018/02/21	0	0.00	7	54.00	54.00	-7	21,958	-0.03%
2018/02/12	3	53.27	0	0.00	53.00	3	22,058	0.01%
2018/02/09	6	52.43	18	52.67	52.80	-12	21,999	-0.05%
2018/02/08	0	0.00	1	53.40	53.30	-1	21,798	0.00%
2018/02/07	1	52.90	22	52.90	52.70	-21	21,929	-0.10%
2018/02/06	39	51.54	70	50.88	50.80	-31	21,788	-0.14%
2018/02/05	12	53.54	0	0.00	54.10	12	21,376	0.06%
2018/02/02	1	54.70	1	54.90	54.70	0	21,222	0.00%
2018/02/01	10	54.70	2	55.00	54.80	8	21,287	0.04%
2018/01/31	0	0.00	48	54.67	54.60	-48	21,223	-0.23%
2018/01/30	202.5	54.95	53.3	54.45	54.40	149.2	21,082	0.71%	大買/鉅額交易
2018/01/29	3	55.00	1	55.00	55.20	2	21,006	0.01%
2018/01/26	2.7	54.85	28	54.70	54.70	-25.3	20,866	-0.12%
2018/01/25	0	0.00	50	55.59	55.60	-50	20,658	-0.24%
2018/01/23	0	0.00	2	56.00	56.00	-2	20,526	-0.01%
2018/01/22	1	55.50	60	55.48	55.60	-59	20,628	-0.29%
2018/01/19	0	0.00	10	56.10	56.00	-10	20,908	-0.05%
2018/01/17	201	56.30	0	0.00	56.30	201	20,787	0.97%	大買/鉅額交易
2018/01/16	0	0.00	5.2	56.69	56.60	-5.2	20,659	-0.03%
2018/01/15	11	56.41	20.8	56.25	56.50	-9.8	20,518	-0.05%
2018/01/12	0	0.00	1	55.50	55.60	-1	20,278	0.00%
2018/01/11	55	55.59	3	55.40	55.40	52	20,202	0.26%
2018/01/10	32	56.29	23	55.94	55.60	9	20,285	0.04%
2018/01/09	100	55.51	51	55.72	55.80	49	20,010	0.24%
2018/01/08	0	0.00	96	55.69	55.70	-96	20,036	-0.48%
2018/01/05	0	0.00	3	55.77	55.70	-3	19,793	-0.02%
2018/01/04	0	0.00	37	55.38	55.40	-37	19,585	-0.19%
2018/01/03	0	0.00	29.7	54.98	55.20	-29.7	19,635	-0.15%
2018/01/02	1	53.50	3	53.93	54.20	-2	19,235	-0.01%