國泰金 (2882)-永豐金-苓雅券商分點個股進出

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

國泰金

(2882)

可現股當沖

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

立即追蹤
本地時間:14:30

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－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	8	66.69	7	66.84	66.80	1	24,744	0.00%
2024/11/21	17.3	66.46	4.4	66.75	66.60	12.9	24,579	0.05%
2024/11/20	5.5	67.05	1	67.20	67.40	4.5	24,346	0.02%
2024/11/19	2	66.60	2	67.70	67.70	0	24,226	0.00%
2024/11/18	7	66.63	3	67.03	67.00	4	24,134	0.02%
2024/11/15	0	0.00	13.1	67.54	66.90	-13.1	24,123	-0.05%
2024/11/14	12	66.50	6.1	66.21	66.20	5.9	24,318	0.02%
2024/11/13	37.1	66.67	5	66.80	66.80	32.1	24,201	0.13%
2024/11/12	44.4	67.79	17.1	67.50	67.50	27.3	24,046	0.11%
2024/11/11	44	68.43	0.2	69.60	68.70	43.9	23,709	0.19%
2024/11/08	1.1	70.05	15	70.00	69.50	-13.9	23,829	-0.06%
2024/11/07	39.2	69.06	87	69.71	69.80	-47.8	24,388	-0.20%
2024/11/06	19	69.27	9	69.14	69.10	10	24,339	0.04%
2024/11/05	4.1	69.08	4.4	69.67	69.80	-0.3	24,824	0.00%
2024/11/04	2	69.35	15	69.41	69.60	-13	25,413	-0.05%
2024/11/01	28.1	67.75	3	68.47	68.60	25.1	26,083	0.10%
2024/10/29	6	68.30	1.5	68.23	68.50	4.6	26,282	0.02%
2024/10/28	5	68.96	17	69.39	69.30	-12	26,235	-0.05%
2024/10/25	5	68.54	8	68.70	69.00	-3	26,227	-0.01%
2024/10/24	14	68.71	14	68.24	68.20	0	26,539	0.00%
2024/10/23	9	69.00	9	69.21	69.20	0	26,893	0.00%
2024/10/22	2	68.35	50.7	69.11	69.30	-48.7	26,964	-0.18%
2024/10/21	15	68.28	45.3	68.24	68.30	-30.3	27,316	-0.11%
2024/10/18	30.2	69.72	28.6	69.66	69.80	1.6	27,546	0.01%
2024/10/17	3	68.60	3	68.53	68.60	0	27,646	0.00%
2024/10/16	24.3	68.13	6	67.80	67.80	18.3	28,065	0.07%
2024/10/15	1	68.10	29.1	68.55	68.80	-28.1	28,259	-0.10%
2024/10/14	5	67.82	5	67.70	67.70	0	28,342	0.00%
2024/10/09	5	68.30	10.1	68.00	67.80	-5.1	29,686	-0.02%
2024/10/08	3	67.80	1	68.10	67.70	2	30,167	0.01%
2024/10/07	7	66.84	12	67.70	68.00	-5	30,502	-0.02%
2024/10/04	6	66.05	0	0.00	66.00	6	30,706	0.02%
2024/10/01	1	66.20	0	0.00	66.70	1	30,936	0.00%
2024/09/30	9	66.83	2	66.60	66.50	7	31,642	0.02%
2024/09/27	19	67.63	6.1	68.68	67.50	12.9	32,531	0.04%
2024/09/26	2.2	68.04	30.7	68.00	68.30	-28.5	32,345	-0.09%
2024/09/25	7	66.91	16.1	66.87	67.10	-9.1	32,742	-0.03%
2024/09/24	4.1	65.49	12.1	65.95	66.30	-8	33,013	-0.02%
2024/09/23	7	64.76	5.1	65.06	65.40	1.9	33,078	0.01%
2024/09/20	0.3	64.73	90.5	64.63	64.70	-90.2	33,368	-0.27%
2024/09/19	8.2	64.28	19	64.63	64.80	-10.8	33,208	-0.03%
2024/09/18	2	63.05	0	0.00	63.20	2	33,076	0.01%
2024/09/16	1	62.90	2	63.05	63.10	-1	33,602	0.00%
2024/09/13	0	63.40	1.5	63.07	63.20	-1.5	34,168	0.00%
2024/09/12	0	62.70	0	0.00	62.90	0	34,410	0.00%
2024/09/11	3	62.47	1	62.80	62.50	2	34,555	0.01%
2024/09/10	2	62.15	11	62.82	62.60	-9	34,570	-0.03%
2024/09/09	16.1	61.98	11	62.49	62.50	5.1	34,634	0.01%
2024/09/06	3	62.84	12	63.25	63.50	-9	34,688	-0.03%
2024/09/05	8	61.99	9	63.19	62.40	-1	34,790	0.00%
2024/09/04	43.1	61.69	11.2	61.10	61.60	31.9	35,122	0.09%
2024/09/03	2.4	63.98	0.3	64.20	63.70	2.1	34,982	0.01%
2024/09/02	2	64.85	19	64.63	64.70	-17	35,440	-0.05%
2024/08/30	2.1	63.34	2	63.45	63.50	0.1	35,175	0.00%
2024/08/29	1	63.00	0	0.00	63.10	1	34,965	0.00%
2024/08/28	2.1	62.66	61	63.10	63.50	-58.9	35,037	-0.17%
2024/08/27	2.1	63.00	0.2	63.00	63.10	2	35,592	0.01%
2024/08/26	4.1	63.49	24	63.67	63.90	-19.9	35,737	-0.06%
2024/08/23	2.1	61.39	0	0.00	61.50	2.1	35,594	0.01%
2024/08/22	6	61.20	1.4	61.23	61.40	4.7	36,129	0.01%
2024/08/21	0	0.00	2.3	61.70	61.90	-2.3	36,240	-0.01%
2024/08/20	37.9	61.34	0	0.00	61.70	37.9	36,204	0.10%
2024/08/19	4	62.73	3.4	62.73	62.30	0.6	36,303	0.00%
2024/08/16	0	0.00	30.2	62.90	63.00	-30.2	36,294	-0.08%
2024/08/15	63	61.63	1.5	62.47	61.60	61.5	36,204	0.17%
2024/08/14	5.1	62.00	18	62.15	61.90	-13	36,250	-0.04%
2024/08/13	2	61.30	3	61.17	61.30	-1	36,302	0.00%
2024/08/12	12	60.83	12	60.92	61.00	0	36,958	0.00%
2024/08/09	13.1	60.82	34.5	60.67	60.50	-21.4	37,786	-0.06%
2024/08/08	3.7	57.62	47	58.11	57.80	-43.3	37,547	-0.12%
2024/08/07	1	58.00	13.2	57.24	58.60	-12.2	38,115	-0.03%
2024/08/06	26	55.47	18	55.94	56.10	8	39,274	0.02%
2024/08/05	27.8	56.60	78	56.30	55.60	-50.2	39,111	-0.13%
2024/08/02	10	61.17	2.2	61.30	61.30	7.8	38,224	0.02%
2024/08/01	1	62.70	1.1	62.69	62.80	-0.1	38,033	0.00%
2024/07/31	2.3	61.53	5.1	62.34	62.40	-2.8	38,121	-0.01%
2024/07/30	9.1	61.48	15	61.65	61.70	-6	38,061	-0.02%
2024/07/29	5	62.80	16.2	62.43	62.70	-11.2	38,090	-0.03%
2024/07/26	3	60.90	2.9	61.00	61.50	0.2	38,182	0.00%
2024/07/23	10	61.24	11.8	61.26	61.50	-1.8	38,469	0.00%
2024/07/22	35.7	60.38	86.6	60.05	60.00	-50.9	38,329	-0.13%
2024/07/19	44.2	62.08	22.4	61.98	62.60	21.7	37,857	0.06%
2024/07/18	8.2	63.70	12.2	65.18	64.20	-3.9	37,382	-0.01%
2024/07/17	5	64.94	7.7	65.77	65.30	-2.7	36,835	-0.01%
2024/07/16	1	64.80	22.5	64.71	65.40	-21.5	36,552	-0.06%
2024/07/15	12.3	64.49	7.2	64.53	65.00	5.1	36,512	0.01%
2024/07/12	17	65.45	35.2	65.65	65.70	-18.2	36,287	-0.05%
2024/07/11	8	65.11	22.8	65.31	65.50	-14.8	35,940	-0.04%
2024/07/10	4	63.17	17.5	63.30	63.60	-13.5	35,266	-0.04%
2024/07/09	9.1	62.22	12	62.20	62.10	-2.9	34,893	-0.01%
2024/07/08	6.1	62.01	9	62.00	62.30	-3	34,605	-0.01%
2024/07/05	55	61.01	15.2	61.42	61.30	39.8	34,651	0.11%
2024/07/04	6.1	60.63	518	61.04	60.70	-511.9	34,497	-1.48%	大賣/鉅額交易
2024/07/03	0.1	60.71	514.5	61.03	61.50	-514.5	34,232	-1.50%	大賣/鉅額交易
2024/07/02	1.1	57.63	4	58.30	58.20	-2.9	33,097	-0.01%
2024/07/01	72.1	57.37	5	57.72	58.10	67.1	33,019	0.20%
2024/06/28	5	59.00	1	59.50	59.00	4	32,062	0.01%
2024/06/27	15.6	58.72	2	58.80	59.10	13.6	31,576	0.04%
2024/06/26	32.2	59.65	2.4	59.22	59.50	29.8	31,070	0.10%
2024/06/25	1.1	60.75	12	60.59	60.50	-10.9	30,648	-0.04%
2024/06/24	0	0.00	5.3	60.31	60.30	-5.3	30,315	-0.02%
2024/06/21	1	60.40	24.4	60.10	60.10	-23.4	30,135	-0.08%
2024/06/20	6	59.87	18.8	59.76	60.10	-12.8	29,779	-0.04%
2024/06/19	10.1	58.37	23	59.13	59.00	-12.9	29,664	-0.04%
2024/06/18	1	58.90	28.6	58.40	58.90	-27.6	29,908	-0.09%
2024/06/17	7	57.63	2	57.70	57.50	5	29,757	0.02%
2024/06/14	7.3	57.94	1	57.90	58.20	6.3	29,773	0.02%
2024/06/13	3	58.17	2	58.60	58.10	1	29,821	0.00%
2024/06/12	7.2	57.94	1	57.90	57.90	6.2	30,391	0.02%
2024/06/11	21	58.79	25.4	58.86	58.70	-4.4	31,116	-0.01%
2024/06/07	5	58.00	23.5	58.18	58.20	-18.5	30,880	-0.06%
2024/06/06	22	57.44	22	57.39	57.50	0	31,074	0.00%
2024/06/05	1	56.60	2.4	56.54	56.50	-1.4	31,223	0.00%
2024/06/04	0	0.00	2	56.15	56.40	-2	31,647	-0.01%
2024/06/03	9	56.56	6.3	56.48	56.70	2.7	31,675	0.01%
2024/05/31	10	55.85	6	56.28	56.20	4	31,663	0.01%
2024/05/30	2.1	55.75	30.1	55.97	55.60	-28	31,098	-0.09%
2024/05/29	26	55.78	2	55.70	55.60	24	30,827	0.08%
2024/05/28	5	55.86	84.4	56.90	56.80	-79.4	30,409	-0.26%
2024/05/27	2	55.80	83	55.77	55.60	-81	30,154	-0.27%
2024/05/24	1	54.60	8.2	54.90	54.90	-7.2	30,085	-0.02%
2024/05/23	20.3	54.90	1.5	54.81	54.80	18.9	30,107	0.06%
2024/05/22	5	55.80	7.3	55.91	56.00	-2.3	29,852	-0.01%
2024/05/21	8.3	55.07	40	55.34	55.40	-31.7	29,708	-0.11%
2024/05/20	10.1	56.01	8.3	55.96	56.00	1.8	29,367	0.01%
2024/05/17	4.2	56.34	10.2	56.45	56.40	-6.1	29,208	-0.02%
2024/05/16	20.1	56.86	12	56.66	56.40	8.1	29,050	0.03%
2024/05/15	16.3	56.17	45.7	56.34	56.60	-29.4	28,227	-0.10%
2024/05/14	109	54.23	2.6	55.20	54.30	106.4	27,245	0.39%	大買/鉅額交易
2024/05/13	19	55.38	19.3	55.50	55.10	-0.3	26,962	0.00%
2024/05/10	84.1	54.20	293.7	54.81	55.50	-209.6	26,191	-0.80%	大賣/鉅額交易
2024/05/09	6.1	51.96	36.1	51.76	51.70	-30	24,534	-0.12%
2024/05/08	2	50.80	1.3	50.90	50.90	0.7	24,131	0.00%
2024/05/07	1	50.60	24.1	50.78	50.90	-23.1	24,147	-0.10%
2024/05/06	9	51.10	27.2	50.90	50.90	-18.2	24,031	-0.08%
2024/05/03	19.1	50.50	2	50.60	50.20	17.1	23,755	0.07%
2024/05/02	5.3	50.39	5.1	50.34	50.30	0.2	23,703	0.00%
2024/04/30	5	50.68	48.1	50.91	50.50	-43.1	23,517	-0.18%
2024/04/29	32.1	49.77	69.5	50.40	50.80	-37.4	23,098	-0.16%
2024/04/26	5	48.80	6	48.98	48.90	-1	22,340	0.00%
2024/04/25	14	48.49	5.6	48.54	48.55	8.4	22,428	0.04%
2024/04/24	8	49.08	19	49.31	49.25	-11	22,385	-0.05%
2024/04/23	5	48.60	9	48.73	48.75	-4	22,603	-0.02%
2024/04/22	2.2	48.18	4.8	48.24	48.40	-2.7	22,828	-0.01%
2024/04/19	8.2	47.51	27.5	47.41	47.45	-19.3	22,753	-0.08%
2024/04/18	0	0.00	1	48.40	48.45	-1	22,431	0.00%
2024/04/17	114	47.73	0	0.00	47.90	114	22,340	0.51%	大買/鉅額交易
2024/04/16	21.2	47.93	11	47.95	47.85	10.2	22,176	0.05%
2024/04/15	4	48.75	32.8	49.01	48.95	-28.8	21,808	-0.13%
2024/04/12	11.4	49.21	0	0.00	49.05	11.4	21,657	0.05%
2024/04/11	17.9	49.72	54.1	49.64	49.70	-36.2	21,353	-0.17%
2024/04/10	25	49.15	1	48.75	48.75	24	20,845	0.12%
2024/04/09	2	49.45	27	49.22	49.45	-25	20,642	-0.12%
2024/04/08	0.9	48.29	0	0.00	48.35	0.9	20,144	0.00%
2024/04/03	88.1	48.23	5.3	48.06	48.05	82.8	20,142	0.41%
2024/04/02	9	48.76	11.3	48.91	48.95	-2.3	20,059	-0.01%
2024/04/01	3	48.98	9.1	48.94	48.95	-6.1	20,092	-0.03%
2024/03/29	5	48.30	7	48.44	48.65	-2	19,929	-0.01%
2024/03/28	6.7	48.24	9	48.16	48.25	-2.3	19,806	-0.01%
2024/03/27	17.7	48.15	18	48.14	48.20	-0.3	19,792	0.00%
2024/03/26	9	47.82	10	48.25	48.35	-1	19,800	-0.01%
2024/03/25	23	48.25	7.1	47.99	48.10	15.9	19,822	0.08%
2024/03/22	10	48.74	27.5	48.70	48.55	-17.5	19,755	-0.09%
2024/03/21	16	48.07	88.6	48.38	48.55	-72.6	19,329	-0.38%
2024/03/20	10.1	47.69	72	47.79	47.50	-61.9	19,083	-0.32%
2024/03/19	10.1	47.28	29	47.72	47.75	-18.9	19,384	-0.10%
2024/03/18	34	47.58	129.5	47.79	47.55	-95.5	19,301	-0.49%	大賣/
2024/03/15	21	47.53	41.1	47.66	47.65	-20.1	19,158	-0.10%
2024/03/14	34.2	48.09	113	48.08	48.30	-78.8	18,269	-0.43%	大賣/
2024/03/13	2.1	46.75	25.4	46.72	46.80	-23.3	17,370	-0.13%
2024/03/12	52	46.22	5.9	46.26	46.50	46.2	17,141	0.27%
2024/03/11	134.2	46.11	53.2	46.14	46.05	81	16,726	0.48%	大買/
2024/03/08	6	45.17	66	45.17	45.30	-60	16,215	-0.37%
2024/03/07	56	44.80	1	44.85	44.85	55	15,741	0.35%
2024/03/06	18.1	44.72	22.4	44.66	44.55	-4.3	15,652	-0.03%
2024/03/05	55.4	44.72	6	44.76	44.65	49.4	15,917	0.31%
2024/03/04	20	44.73	5	44.85	44.65	15	15,905	0.09%
2024/03/01	17	44.73	9	44.70	44.65	8	15,930	0.05%
2024/02/29	35	44.85	8	45.00	45.05	27	15,994	0.17%
2024/02/27	12	44.38	3.1	44.51	44.30	8.9	15,657	0.06%
2024/02/26	1	44.30	8	44.41	44.30	-7	15,576	-0.04%
2024/02/23	22	44.74	20	44.60	44.45	2	15,466	0.01%
2024/02/22	8	44.74	0.3	44.90	44.90	7.7	15,679	0.05%
2024/02/21	3	44.80	9	44.82	44.75	-6	15,691	-0.04%
2024/02/20	5.5	44.92	1	45.00	45.10	4.5	15,713	0.03%
2024/02/19	10	44.87	49.1	44.96	45.00	-39.1	15,792	-0.25%
2024/02/16	1.2	44.24	11	44.33	44.55	-9.8	15,816	-0.06%
2024/02/15	22	44.06	3	44.15	44.05	19	15,933	0.12%
2024/02/05	12	43.92	0	0.00	43.90	12	15,847	0.08%
2024/02/02	19	44.21	0	0.00	44.10	19	15,646	0.12%
2024/02/01	2.7	44.35	2	44.43	44.45	0.7	15,568	0.00%
2024/01/31	2	44.00	3	43.88	44.15	-1	15,471	-0.01%
2024/01/30	14	44.03	0.2	44.15	43.90	13.9	15,388	0.09%
2024/01/29	2	44.33	0	0.00	44.40	2	15,324	0.01%
2024/01/26	1	44.30	35	44.41	44.50	-34	15,340	-0.22%
2024/01/25	1.3	44.30	45.1	44.25	44.35	-43.8	15,366	-0.29%
2024/01/24	3.1	44.18	1	44.15	44.20	2.1	15,325	0.01%
2024/01/23	1	43.90	1	44.15	44.20	0	15,272	0.00%
2024/01/22	1.1	43.99	0	0.00	43.85	1.1	15,315	0.01%
2024/01/19	3	43.53	11	43.62	43.80	-8	15,261	-0.05%
2024/01/18	11.4	43.34	0	0.00	43.30	11.4	15,132	0.08%
2024/01/17	64.5	43.46	1	43.75	43.30	63.5	14,958	0.42%
2024/01/16	25.4	43.85	2	43.90	44.00	23.4	14,499	0.16%
2024/01/15	12	44.58	10	44.80	44.45	2	14,262	0.01%
2024/01/12	14.1	44.54	6	44.58	44.50	8.1	14,417	0.06%
2024/01/11	14.1	44.58	1	44.60	44.60	13.1	14,442	0.09%
2024/01/10	6.2	44.75	0.2	44.85	44.70	6.1	14,537	0.04%
2024/01/09	5	44.88	2	44.90	44.75	3	14,551	0.02%
2024/01/08	3	45.23	4.3	45.15	45.10	-1.3	14,471	-0.01%
2024/01/05	3.1	44.83	1	44.90	44.85	2.1	14,492	0.01%
2024/01/04	15.1	44.83	2	44.85	44.70	13.1	14,633	0.09%
2024/01/03	57.3	44.85	0.2	44.95	44.95	57.2	14,958	0.38%
2024/01/02	2.7	45.40	1	45.50	45.50	1.7	14,818	0.01%
2023/12/29	2.4	45.54	103	45.65	45.75	-100.6	14,897	-0.68%	大賣/
2023/12/28	2	45.55	2	45.60	45.80	0	15,058	0.00%
2023/12/27	1	45.50	6	45.36	45.45	-5	15,076	-0.03%
2023/12/26	4	45.20	2	45.18	45.20	2	15,031	0.01%
2023/12/25	26	44.93	5	45.00	44.85	21	15,071	0.14%
2023/12/22	16	44.68	0	0.00	44.65	16	15,129	0.11%
2023/12/21	3.6	44.75	1	44.70	44.70	2.6	15,143	0.02%
2023/12/20	17	44.86	3	44.88	44.85	14	15,167	0.09%
2023/12/19	9.1	44.92	9	44.87	44.90	0.1	15,132	0.00%
2023/12/18	1	45.55	15	45.55	45.50	-14	15,242	-0.09%
2023/12/15	8	46.01	3	45.77	45.85	5	15,385	0.03%
2023/12/14	0.3	45.75	36.5	45.79	45.90	-36.2	15,090	-0.24%
2023/12/13	9.6	44.74	0	0.00	44.70	9.6	14,626	0.07%
2023/12/12	31	44.69	13	44.75	44.75	18	14,668	0.12%
2023/12/11	43.2	44.86	0.2	44.85	44.85	43	14,610	0.29%
2023/12/08	22.1	44.88	0	0.00	44.85	22.1	14,513	0.15%
2023/12/07	48	44.95	2.2	44.96	45.00	45.9	14,380	0.32%
2023/12/06	3	45.53	2	45.80	45.45	1	14,160	0.01%
2023/12/05	21	45.56	0.2	45.60	45.55	20.8	14,051	0.15%
2023/12/04	3	46.05	3.5	46.06	46.25	-0.5	13,799	0.00%
2023/12/01	6	46.00	4	46.18	46.05	2	13,838	0.01%
2023/11/30	5	46.08	7	46.21	46.50	-2	13,738	-0.01%
2023/11/29	5	45.86	0	0.00	45.75	5	13,300	0.04%
2023/11/28	2	45.82	54	45.86	46.00	-52	13,420	-0.39%
2023/11/27	13.5	45.85	0	0.00	45.75	13.5	13,497	0.10%
2023/11/24	0	0.00	17.1	46.38	46.30	-17.1	13,412	-0.13%
2023/11/22	0	0.00	4	46.19	46.30	-4	13,527	-0.03%
2023/11/21	0	46.20	17	46.14	46.15	-17	13,506	-0.13%
2023/11/20	8	45.65	0	0.00	45.70	8	13,372	0.06%
2023/11/17	0.1	45.60	26.5	45.89	45.80	-26.4	13,436	-0.20%
2023/11/16	2	45.70	2	45.60	45.65	0	13,339	0.00%
2023/11/15	6	45.90	11.4	45.69	45.75	-5.4	13,178	-0.04%
2023/11/14	1	45.40	30	45.47	45.45	-29	12,979	-0.22%
2023/11/13	4	45.49	0	0.00	45.25	4	12,936	0.03%
2023/11/10	10	45.00	0	0.00	44.95	10	12,999	0.08%
2023/11/09	0.1	45.00	0	0.00	45.15	0.1	13,107	0.00%
2023/11/08	0.1	45.20	0	0.00	45.05	0.1	13,393	0.00%
2023/11/07	6.5	45.07	3	45.05	45.20	3.5	13,574	0.03%
2023/11/06	3.6	45.60	5.1	45.55	45.35	-1.5	13,650	-0.01%
2023/11/03	0.1	45.00	21	45.13	45.35	-20.9	13,730	-0.15%
2023/11/02	0	44.75	6	44.88	44.85	-6	13,962	-0.04%
2023/11/01	3	44.18	4	44.33	44.30	-1	13,947	-0.01%
2023/10/31	1	43.90	2.4	43.92	43.90	-1.4	14,171	-0.01%
2023/10/30	7.1	43.86	1	44.20	43.95	6.1	14,634	0.04%
2023/10/27	4	44.13	0.4	44.20	44.20	3.6	15,080	0.02%
2023/10/26	40	43.82	0	0.00	43.85	40	15,462	0.26%
2023/10/24	3	44.07	0	0.00	44.15	3	15,975	0.02%
2023/10/23	10	44.11	1	44.25	44.10	9	16,353	0.06%
2023/10/20	18.2	44.23	0	0.00	44.70	18.2	16,283	0.11%
2023/10/19	7.1	45.10	0	0.00	45.10	7.1	16,017	0.04%
2023/10/18	12.1	45.29	3	45.43	45.60	9.1	15,992	0.06%
2023/10/17	8	45.47	5	45.39	45.25	3	15,862	0.02%
2023/10/16	0	0.00	1	45.20	45.50	-1	16,036	-0.01%
2023/10/13	5	45.36	6.2	45.50	45.30	-1.2	16,348	-0.01%
2023/10/12	0	0.00	38	45.80	46.15	-38	16,565	-0.23%
2023/10/11	0	0.00	48.2	45.80	45.95	-48.2	16,466	-0.29%
2023/10/06	3	44.20	3	44.52	44.55	0	16,194	0.00%
2023/10/05	0.1	43.85	0	0.00	44.05	0.1	16,381	0.00%
2023/10/04	24.2	43.61	0	0.00	43.55	24.2	16,486	0.15%
2023/10/03	26	44.07	6	44.14	44.00	20	16,314	0.12%
2023/10/02	9	44.59	1	44.65	44.50	8	16,316	0.05%
2023/09/28	25	44.65	0	0.00	44.55	25	16,601	0.15%
2023/09/27	2	44.45	0	0.00	44.60	2	16,568	0.01%
2023/09/26	10.2	44.46	1	44.40	44.45	9.2	16,547	0.06%
2023/09/25	4	44.68	2.1	44.72	44.85	1.9	16,456	0.01%
2023/09/22	19	44.75	0	0.00	44.70	19	16,512	0.12%
2023/09/21	37.2	44.94	0	0.00	44.90	37.2	16,526	0.23%
2023/09/20	14	45.89	3	45.80	45.70	11	16,348	0.07%
2023/09/19	0	0.00	4	46.43	46.35	-4	16,310	-0.02%
2023/09/18	1.2	46.49	3	46.42	46.40	-1.8	16,393	-0.01%
2023/09/15	2.1	46.75	2.1	46.71	46.65	0	16,421	0.00%
2023/09/14	0	0.00	0.1	46.75	46.90	-0.1	16,289	0.00%
2023/09/13	8	46.68	24.5	46.60	46.75	-16.5	16,345	-0.10%
2023/09/12	2	46.40	0	0.00	46.65	2	16,622	0.01%
2023/09/11	0	0.00	1	46.20	46.55	-1	16,620	-0.01%
2023/09/08	0	0.00	4	46.03	46.30	-4	16,744	-0.02%
2023/09/07	5	45.70	2	45.65	45.70	3	17,001	0.02%
2023/09/06	1.4	45.89	3	46.35	45.80	-1.6	17,246	-0.01%
2023/09/05	13.1	46.43	1.2	46.45	46.45	11.9	17,354	0.07%
2023/09/04	33	46.55	33	46.35	46.65	0	17,791	0.00%
2023/09/01	2	46.53	20.5	46.42	46.60	-18.5	18,058	-0.10%
2023/08/31	1	45.60	0	0.00	45.60	1	17,967	0.01%
2023/08/30	3	45.80	9.1	45.99	46.10	-6.1	18,138	-0.03%
2023/08/29	1.1	45.61	17.5	45.89	46.05	-16.4	18,240	-0.09%
2023/08/28	2	44.60	12	45.16	45.40	-10	18,361	-0.05%
2023/08/25	3.4	44.54	0	0.00	44.50	3.4	19,481	0.02%
2023/08/24	4.2	44.47	2	44.30	44.65	2.2	19,716	0.01%
2023/08/23	9.6	44.75	0	0.00	44.70	9.6	20,015	0.05%
2023/08/22	6	45.18	6	44.98	45.00	0	20,119	0.00%
2023/08/21	3	45.35	0	0.00	45.40	3	20,286	0.01%
2023/08/18	4	45.09	4	45.16	45.20	0	20,446	0.00%
2023/08/17	3	45.02	3	45.38	45.30	0	20,594	0.00%
2023/08/16	4.2	44.92	106	44.99	45.10	-101.8	20,645	-0.49%	大賣/鉅額交易
2023/08/15	2.1	45.43	0.2	45.49	45.40	1.9	21,046	0.01%
2023/08/14	21.1	45.18	5	45.22	45.40	16.1	21,344	0.08%
2023/08/11	7	46.63	6.4	46.77	46.45	0.6	21,395	0.00%
2023/08/10	30.4	46.45	12	46.63	46.60	18.4	21,437	0.09%
2023/08/09	105	46.46	4	46.73	46.45	101	21,514	0.47%	大買/鉅額交易
2023/08/08	6	46.78	20	47.03	47.05	-14	21,727	-0.06%
2023/08/07	4.9	46.59	46	46.65	46.45	-41.1	21,777	-0.19%
2023/08/04	75	46.29	8	46.52	46.30	67	21,795	0.31%
2023/08/02	20.8	46.61	11	46.20	46.20	9.8	21,721	0.04%
2023/08/01	1	47.20	126.8	46.65	47.25	-125.8	21,359	-0.59%	大賣/鉅額交易
2023/07/31	49	45.88	25	46.14	45.75	24	20,808	0.12%
2023/07/28	4.6	45.72	1	45.65	45.75	3.6	20,486	0.02%
2023/07/27	13.3	45.67	48.4	45.92	46.00	-35.1	20,452	-0.17%
2023/07/26	0.1	45.15	126.3	45.15	45.35	-126.2	20,136	-0.63%	大賣/鉅額交易
2023/07/25	55	44.25	1	44.50	44.55	54	19,903	0.27%
2023/07/24	51	44.15	0.1	44.20	44.20	50.9	19,925	0.26%
2023/07/21	104	44.41	4.1	44.38	44.40	99.9	20,007	0.50%	大買/
2023/07/20	2	44.75	1.1	44.80	44.75	0.9	20,025	0.00%
2023/07/19	33	44.60	6	44.65	44.50	27	19,914	0.14%
2023/07/18	31	45.07	11.2	44.93	45.05	19.8	19,807	0.10%
2023/07/17	0.1	44.85	13	44.47	45.00	-12.9	19,538	-0.07%
2023/07/14	1.1	43.85	7.3	43.90	44.10	-6.3	19,244	-0.03%
2023/07/13	18	44.00	11.2	43.65	43.60	6.8	19,219	0.04%
2023/07/12	9	43.50	65	43.97	44.00	-56	19,104	-0.29%
2023/07/11	3	43.40	230.1	43.45	43.60	-227.1	19,068	-1.19%	大賣/鉅額交易
2023/07/10	13	42.83	2.1	42.88	42.65	10.9	19,014	0.06%
2023/07/07	10.2	42.09	0	0.00	42.25	10.2	18,995	0.05%
2023/07/06	226.4	42.80	0	0.00	42.50	226.4	18,948	1.19%	大買/鉅額交易
2023/07/05	1.1	43.40	0.3	43.40	43.20	0.8	18,679	0.00%
2023/07/04	175.1	43.12	13	43.14	43.05	162.1	18,804	0.86%	大買/鉅額交易
2023/07/03	1.2	43.23	2	43.30	43.30	-0.8	18,884	0.00%
2023/06/30	110	43.22	75	43.45	43.15	35	19,065	0.18%	大買/
2023/06/29	5.1	43.59	197.1	43.77	43.40	-192	19,023	-1.01%	大賣/鉅額交易
2023/06/28	24.1	43.51	0.2	43.65	43.65	23.9	18,959	0.13%
2023/06/27	214	44.01	2	44.18	44.15	212	18,865	1.12%	大買/鉅額交易
2023/06/26	11	44.05	0	0.00	44.05	11	18,810	0.06%
2023/06/21	6	44.28	4	44.36	44.40	2	18,796	0.01%
2023/06/20	2	44.25	0	0.00	44.35	2	18,939	0.01%
2023/06/19	18.1	43.77	2	44.00	43.90	16.1	19,245	0.08%
2023/06/16	36.1	44.02	10	44.20	43.90	26.1	19,296	0.14%
2023/06/15	8	44.28	0	0.00	44.35	8	19,510	0.04%
2023/06/14	0	0.00	13.3	44.69	44.60	-13.3	19,815	-0.07%
2023/06/13	89.3	44.09	3.1	44.20	44.10	86.2	20,165	0.43%
2023/06/12	26.3	44.20	0	0.00	44.05	26.3	20,040	0.13%
2023/06/09	33.2	44.55	0	0.00	44.60	33.2	20,220	0.16%
2023/06/08	420.5	44.72	3.4	44.61	44.60	417.1	20,265	2.06%	大買/鉅額交易
2023/06/07	160	45.06	3	45.33	45.40	157	20,307	0.77%	大買/鉅額交易
2023/06/06	2	45.15	3	45.40	45.25	-1	20,210	0.00%
2023/06/05	1	45.50	24	45.36	45.25	-23	20,213	-0.11%
2023/06/02	3.2	44.20	6	44.11	44.45	-2.8	19,891	-0.01%
2023/06/01	15.2	44.03	3	44.02	44.00	12.2	19,911	0.06%
2023/05/31	7.5	44.37	2.2	44.50	44.30	5.3	19,733	0.03%
2023/05/30	6	44.53	1	44.83	44.50	5	18,585	0.03%
2023/05/29	8	44.94	45	45.19	44.75	-37	18,760	-0.20%
2023/05/26	13.1	43.83	0	0.00	43.90	13.1	18,509	0.07%
2023/05/25	6.2	44.31	0.8	44.20	44.05	5.4	18,466	0.03%
2023/05/24	0.6	44.54	12	44.45	44.80	-11.4	18,428	-0.06%
2023/05/23	7	45.04	6.5	45.14	44.80	0.5	18,451	0.00%
2023/05/22	2	45.20	23	45.20	45.15	-21	18,615	-0.11%
2023/05/19	1.5	44.95	46.5	44.98	45.15	-45	18,867	-0.24%
2023/05/18	2.7	44.15	80.3	44.30	44.40	-77.6	18,393	-0.42%
2023/05/17	0.3	43.84	17	43.83	43.95	-16.8	18,294	-0.09%
2023/05/16	0	0.00	26.2	43.59	43.60	-26.2	18,227	-0.14%
2023/05/15	17	43.03	5	42.77	43.35	12	18,107	0.07%
2023/05/12	20.4	42.86	0	0.00	42.65	20.4	18,034	0.11%
2023/05/11	0	0.00	15	43.53	43.70	-15	17,729	-0.08%
2023/05/10	7.4	42.99	35	43.01	43.05	-27.6	17,471	-0.16%
2023/05/09	0	0.00	81	43.28	43.50	-81	17,476	-0.46%
2023/05/08	1	42.95	9	43.01	43.05	-8	17,565	-0.05%
2023/05/05	5	42.45	0.5	42.50	42.65	4.5	17,742	0.03%
2023/05/04	0	42.40	3	42.15	42.50	-3	18,392	-0.02%
2023/05/03	0	42.35	0.6	42.30	42.40	-0.6	18,694	0.00%
2023/05/02	4.2	42.01	22	42.06	42.50	-17.8	19,081	-0.09%
2023/04/28	1	42.00	6	42.35	42.45	-5	19,559	-0.03%
2023/04/27	0.1	42.30	0	0.00	42.25	0.1	19,728	0.00%
2023/04/26	9.2	42.13	7.2	42.46	42.35	2	19,928	0.01%
2023/04/25	4	42.88	3	42.55	42.60	1	20,081	0.00%
2023/04/24	0.1	42.60	0.1	42.50	42.65	0.1	20,163	0.00%
2023/04/21	5.2	42.65	0	0.00	42.70	5.2	20,326	0.03%
2023/04/20	0	0.00	2	42.80	42.95	-2	20,474	-0.01%
2023/04/19	3.2	42.86	5	42.78	42.75	-1.8	21,138	-0.01%
2023/04/18	2.7	43.04	1	43.00	43.10	1.7	21,287	0.01%
2023/04/17	2.2	43.00	11.1	43.11	43.20	-8.9	21,528	-0.04%
2023/04/14	0	42.70	5.6	43.02	43.15	-5.6	21,676	-0.03%
2023/04/13	2.7	42.59	1	42.65	42.60	1.7	21,991	0.01%
2023/04/12	0.5	42.82	28	42.89	42.95	-27.5	23,366	-0.12%
2023/04/10	0	0.00	16.2	42.53	42.55	-16.2	23,472	-0.07%
2023/04/07	0.2	42.10	3	42.27	42.25	-2.8	23,431	-0.01%
2023/04/06	1	41.60	5	41.97	42.00	-4	23,302	-0.02%
2023/03/31	1	41.90	3	41.78	41.80	-2	23,594	-0.01%
2023/03/30	9.1	41.50	8.3	41.69	41.60	0.8	23,594	0.00%
2023/03/29	2	41.75	3.1	41.68	41.85	-1.1	23,677	0.00%
2023/03/28	0	0.00	1	41.65	41.55	-1	23,992	0.00%
2023/03/27	15.5	41.21	4	41.18	41.35	11.5	24,166	0.05%
2023/03/24	4.8	41.38	1	41.35	41.30	3.8	24,527	0.02%
2023/03/23	13.4	41.20	7	41.49	41.55	6.4	24,585	0.03%
2023/03/22	31.2	41.17	4	41.11	41.35	27.2	24,551	0.11%
2023/03/21	18	40.89	4.7	40.90	40.75	13.3	24,426	0.05%
2023/03/20	27.5	40.38	11	40.36	40.20	16.5	24,598	0.07%
2023/03/17	5.6	40.98	8.1	41.05	41.00	-2.4	24,387	-0.01%
2023/03/16	21.1	40.63	10.2	40.76	40.50	10.9	24,373	0.04%
2023/03/15	11.2	41.74	6	41.90	41.50	5.2	24,276	0.02%
2023/03/14	26.1	41.67	0	41.90	41.55	26.1	24,661	0.11%
2023/03/13	15.4	42.23	17.4	42.29	42.30	-2	24,935	-0.01%
2023/03/10	17.2	42.73	4	42.96	42.70	13.2	25,078	0.05%
2023/03/09	18	43.66	0.1	43.65	43.65	17.9	25,129	0.07%
2023/03/08	8	43.48	0	0.00	43.75	8	25,940	0.03%
2023/03/07	8	43.65	0	0.00	43.75	8	26,525	0.03%
2023/03/06	5.2	43.36	33	43.66	43.60	-27.8	26,702	-0.10%
2023/03/03	2	42.93	9	43.05	42.90	-7	26,792	-0.03%
2023/03/02	2.1	42.86	0	0.00	43.00	2.1	26,977	0.01%
2023/03/01	32.1	42.95	6	42.78	42.75	26.1	27,137	0.10%
2023/02/24	2	43.30	0	0.00	43.45	2	26,962	0.01%
2023/02/23	11	43.40	0.1	43.40	43.30	10.9	26,909	0.04%
2023/02/22	9.1	43.41	2	43.25	43.35	7	26,842	0.03%
2023/02/21	52.1	43.74	12	43.88	43.85	40.1	26,799	0.15%
2023/02/20	11	44.15	15.1	44.22	44.45	-4	26,879	-0.01%
2023/02/17	0	0.00	33.2	43.87	44.00	-33.2	26,840	-0.12%
2023/02/16	20	43.00	1.2	43.16	43.05	18.8	26,950	0.07%
2023/02/15	39.2	43.09	29	43.39	42.95	10.2	27,722	0.04%
2023/02/14	2	43.00	32	43.41	43.60	-30	27,665	-0.11%
2023/02/13	3.1	42.39	60	42.80	42.90	-56.9	27,674	-0.21%
2023/02/10	6.3	42.62	29.1	42.71	42.65	-22.7	27,777	-0.08%
2023/02/09	2.1	42.65	0	0.00	42.60	2.1	27,815	0.01%
2023/02/08	4.6	42.86	1	43.00	42.85	3.6	27,871	0.01%
2023/02/07	1	42.85	1.1	43.03	42.80	-0.1	27,990	0.00%
2023/02/06	6	42.78	3	42.78	42.65	3	28,020	0.01%
2023/02/03	6.1	43.50	1	43.65	43.30	5.1	27,859	0.02%
2023/02/02	13.2	43.87	54.6	43.61	44.05	-41.4	27,739	-0.15%
2023/02/01	14.1	42.79	17	42.85	43.00	-2.9	27,346	-0.01%
2023/01/31	19.5	42.66	0	0.00	42.55	19.5	27,273	0.07%
2023/01/30	2	42.65	8	42.91	42.70	-6	27,171	-0.02%
2023/01/17	10	42.00	4	42.03	42.00	6	26,752	0.02%
2023/01/16	5	41.81	11.2	41.97	41.75	-6.2	26,590	-0.02%
2023/01/13	6.8	42.00	5.3	41.94	41.80	1.5	27,003	0.01%
2023/01/12	2	41.70	7	41.76	41.70	-5	27,100	-0.02%
2023/01/11	9	41.52	4.2	41.56	41.40	4.8	27,226	0.02%
2023/01/10	9.5	41.61	7	41.58	41.70	2.5	27,398	0.01%
2023/01/09	10.1	41.60	47.3	41.69	42.00	-37.3	27,590	-0.14%
2023/01/06	7	40.50	23.3	40.50	40.75	-16.3	27,378	-0.06%
2023/01/05	20.4	40.04	26.5	40.22	40.25	-6.1	28,347	-0.02%
2023/01/04	23.6	40.00	3	40.02	39.95	20.6	28,290	0.07%
2023/01/03	15.6	39.93	17.2	39.92	39.95	-1.6	28,532	-0.01%
2022/12/30	42.5	39.80	105.1	40.02	40.00	-62.6	28,201	-0.22%	大賣/
2022/12/29	11.3	40.38	12	40.27	40.10	-0.8	26,812	0.00%
2022/12/28	7	40.77	9	40.87	40.65	-2	27,146	-0.01%
2022/12/27	2.3	41.17	11.1	41.21	41.15	-8.8	27,356	-0.03%
2022/12/26	0	0.00	0.1	41.00	41.00	-0.1	27,657	0.00%
2022/12/23	50.1	41.30	31.7	41.01	41.15	18.4	28,154	0.07%
2022/12/22	6.8	40.12	21.1	40.10	40.40	-14.3	28,137	-0.05%
2022/12/21	4	39.95	6	39.97	40.00	-2	28,540	-0.01%
2022/12/20	12.8	40.02	2	40.15	40.15	10.8	28,645	0.04%
2022/12/19	1.1	40.26	1.3	40.55	40.15	-0.2	28,562	0.00%
2022/12/16	19.4	40.19	0.3	40.50	40.20	19.1	28,483	0.07%
2022/12/15	20.6	40.63	0.4	40.80	40.60	20.2	28,536	0.07%
2022/12/14	4.3	40.91	0	0.00	40.90	4.3	28,476	0.02%
2022/12/13	5.3	40.94	4.8	41.20	40.95	0.5	28,389	0.00%
2022/12/12	15.9	40.32	5.2	40.60	41.00	10.7	28,282	0.04%
2022/12/09	4.2	40.98	5	41.15	41.10	-0.8	28,268	0.00%
2022/12/08	7.8	40.86	0	0.00	40.75	7.8	28,141	0.03%
2022/12/07	3.1	41.58	3	41.77	41.40	0.1	28,225	0.00%
2022/12/06	35.5	41.84	2.6	42.25	41.40	32.9	28,216	0.12%
2022/12/05	26.1	42.95	40	42.96	42.85	-13.9	27,965	-0.05%
2022/12/02	7.9	44.06	4	44.01	44.00	3.9	27,585	0.01%
2022/12/01	8.2	44.12	16	44.11	44.15	-7.9	27,673	-0.03%
2022/11/30	45.7	43.66	22.1	43.40	43.55	23.6	27,240	0.09%
2022/11/29	9.4	41.98	47.4	42.63	43.45	-38	26,436	-0.14%
2022/11/28	12.5	42.00	2	42.10	42.00	10.5	26,038	0.04%
2022/11/25	8.7	42.73	12	42.89	42.55	-3.4	26,098	-0.01%
2022/11/24	4	42.60	2	42.83	42.55	2	26,129	0.01%
2022/11/23	11.2	42.46	7	42.75	42.75	4.2	26,779	0.02%
2022/11/22	4.8	41.58	2.4	41.83	42.20	2.4	26,833	0.01%
2022/11/21	0.1	42.05	1	42.10	42.10	-0.9	26,610	0.00%
2022/11/18	5	41.84	1	41.75	41.90	4	26,485	0.02%
2022/11/17	10.7	41.30	0	0.00	41.55	10.7	26,412	0.04%
2022/11/16	23.2	41.86	4	41.73	41.70	19.2	26,379	0.07%
2022/11/15	12.4	42.21	77	42.22	42.40	-64.7	26,222	-0.25%
2022/11/14	4.4	41.92	16.2	41.88	41.75	-11.9	25,892	-0.05%
2022/11/11	0.1	41.65	82.2	41.16	41.90	-82.1	25,414	-0.32%
2022/11/10	0.8	39.76	14	39.91	39.65	-13.2	24,727	-0.05%
2022/11/09	10.8	40.15	30.3	40.05	40.15	-19.6	24,595	-0.08%
2022/11/08	0.4	39.69	3	39.62	39.70	-2.6	24,398	-0.01%
2022/11/07	0.1	39.30	3	39.20	39.55	-2.9	24,294	-0.01%
2022/11/04	4	38.74	1.6	38.61	38.95	2.4	24,403	0.01%
2022/11/03	12.6	38.16	91.4	38.40	38.85	-78.7	24,406	-0.32%
2022/11/02	3.1	37.94	1	38.35	38.50	2.1	24,309	0.01%
2022/11/01	2.1	38.10	6.1	37.80	38.10	-4.1	24,291	-0.02%
2022/10/31	9.2	37.98	2.3	38.20	37.80	6.9	24,394	0.03%
2022/10/28	8.3	38.18	3.1	38.27	38.25	5.2	24,292	0.02%
2022/10/27	8.9	38.70	4	38.85	38.50	4.9	24,119	0.02%
2022/10/26	2	38.64	51	38.42	38.50	-49	24,305	-0.20%
2022/10/25	3.6	37.32	130	37.34	37.50	-126.4	24,108	-0.52%	大賣/鉅額交易
2022/10/24	3	37.13	56	37.26	37.00	-53	24,068	-0.22%
2022/10/21	193.1	36.63	22.1	36.43	36.55	171	24,012	0.71%	大買/鉅額交易
2022/10/20	8.1	37.55	4.6	37.72	37.85	3.5	23,418	0.01%
2022/10/19	2	38.05	12	38.10	38.30	-10	23,093	-0.04%
2022/10/18	5.2	37.97	2	38.23	38.15	3.2	22,896	0.01%
2022/10/17	17.2	37.61	5	37.85	37.65	12.2	22,912	0.05%
2022/10/14	28.6	37.83	8.4	38.01	37.65	20.2	22,757	0.09%
2022/10/13	100	38.07	2	37.55	37.45	98	22,489	0.44%
2022/10/12	10	39.62	9	39.48	39.55	1	21,438	0.00%
2022/10/11	17.3	39.62	8.3	39.62	39.60	9.1	21,428	0.04%
2022/10/07	7.2	40.72	2.2	40.79	40.50	5	21,263	0.02%
2022/10/06	9.1	40.67	3	40.65	40.80	6.1	21,251	0.03%
2022/10/05	18.2	41.05	44	40.82	40.75	-25.9	21,353	-0.12%
2022/10/04	3.7	39.28	14	39.43	39.55	-10.3	21,088	-0.05%
2022/10/03	24.5	39.11	6	39.25	39.00	18.5	20,804	0.09%
2022/09/30	11.9	39.57	67	39.79	39.95	-55.1	20,796	-0.26%
2022/09/29	6.1	40.02	18	40.04	40.15	-11.9	20,805	-0.06%
2022/09/28	42.3	40.16	0	0.00	39.80	42.3	20,810	0.20%
2022/09/27	39.1	41.02	1	41.60	40.95	38.1	20,639	0.18%
2022/09/26	13.2	41.30	11	41.34	41.50	2.2	21,366	0.01%
2022/09/23	0.1	42.05	11	42.04	42.10	-10.9	21,834	-0.05%
2022/09/22	77	41.84	3	41.63	41.65	74	22,219	0.33%
2022/09/21	23.2	42.68	0	0.00	42.55	23.2	22,120	0.10%
2022/09/20	0.1	43.20	2	43.13	43.05	-1.9	22,130	-0.01%
2022/09/19	1	42.75	0	0.00	42.75	1	22,164	0.00%
2022/09/16	31.2	42.88	0	0.00	42.80	31.2	22,159	0.14%
2022/09/15	23.1	43.02	6	43.29	43.10	17.1	22,064	0.08%
2022/09/14	31.5	42.74	2	42.95	42.85	29.5	22,111	0.13%
2022/09/13	5.3	43.87	5	43.94	43.65	0.3	22,175	0.00%
2022/09/12	4.7	43.66	36.1	43.83	44.05	-31.4	22,134	-0.14%
2022/09/08	44.1	43.09	0.5	43.45	43.15	43.6	22,224	0.20%
2022/09/07	42	43.29	6.3	43.56	43.15	35.7	22,064	0.16%
2022/09/06	4	44.19	51.2	44.45	44.25	-47.2	21,669	-0.22%
2022/09/05	7	44.00	7.5	44.06	44.05	-0.5	21,726	0.00%
2022/09/02	70.1	44.21	6.5	44.13	44.05	63.6	21,799	0.29%
2022/09/01	8.1	44.20	15	44.31	44.55	-7	21,565	-0.03%
2022/08/31	15	44.39	0	44.75	44.55	15	21,355	0.07%
2022/08/30	48.9	44.68	4.9	44.92	44.45	44	21,176	0.21%
2022/08/29	11.2	45.48	3	45.52	45.60	8.2	20,453	0.04%
2022/08/26	3	46.87	0	46.99	46.75	3	20,276	0.01%
2022/08/24	17.2	46.40	1	46.35	46.35	16.2	20,674	0.08%
2022/08/23	8	46.39	0	0.00	46.35	8	21,202	0.04%
2022/08/22	35	46.94	0	0.00	46.85	35	21,431	0.16%
2022/08/19	0	47.25	35	47.38	47.50	-35	21,698	-0.16%
2022/08/18	12.1	47.10	40.1	47.15	47.25	-27.9	22,138	-0.13%
2022/08/17	3.1	47.24	10.1	47.20	47.45	-7	22,675	-0.03%
2022/08/16	10.1	47.13	2	47.15	47.10	8.1	22,832	0.04%
2022/08/15	7	47.31	9	47.24	47.30	-2	22,986	-0.01%
2022/08/12	13	47.15	0	0.00	47.25	13	23,091	0.06%
2022/08/11	30.3	46.83	14	47.04	47.20	16.3	23,318	0.07%
2022/08/10	10.1	46.00	1	46.25	46.40	9.1	23,541	0.04%
2022/08/09	20.1	46.05	2	46.30	46.10	18.1	23,832	0.08%
2022/08/08	12	46.15	6	46.06	46.15	6	24,081	0.02%
2022/08/05	9	45.61	27	45.57	45.75	-18	24,454	-0.07%
2022/08/04	0	0.00	2	45.00	44.85	-2	24,900	-0.01%
2022/08/03	0.1	44.89	0	0.00	44.95	0.1	25,328	0.00%
2022/08/02	27.2	44.70	2	45.25	44.85	25.2	25,763	0.10%
2022/08/01	20.2	45.30	0	0.00	45.45	20.2	25,797	0.08%
2022/07/29	0.2	45.72	5	46.05	45.50	-4.8	25,923	-0.02%
2022/07/28	0.1	45.80	5	45.70	45.80	-4.9	26,137	-0.02%
2022/07/27	22.1	45.24	0	0.00	45.25	22.1	26,025	0.08%
2022/07/26	0	45.55	1.4	45.49	45.60	-1.4	25,939	-0.01%
2022/07/25	0	0.00	7	45.56	45.55	-7	25,920	-0.03%
2022/07/22	8.2	44.88	22	45.03	45.00	-13.8	26,096	-0.05%
2022/07/21	17.1	44.38	2	44.73	45.05	15.1	25,997	0.06%
2022/07/20	43	45.32	20	45.00	44.90	23	25,840	0.09%
2022/07/19	2.3	44.94	2	45.00	44.95	0.3	25,852	0.00%
2022/07/18	3	44.85	3	45.13	45.20	0	25,908	0.00%
2022/07/15	13	44.27	0	0.00	44.15	13	25,818	0.05%
2022/07/14	23	45.33	0	0.00	45.00	23	25,713	0.09%
2022/07/13	0.9	45.30	79	45.25	45.50	-78.1	25,681	-0.30%
2022/07/12	37.4	44.05	0	0.00	43.80	37.4	25,547	0.15%
2022/07/11	0.5	45.13	1	45.15	45.05	-0.5	25,405	0.00%
2022/07/08	28.2	44.97	2.5	45.36	44.80	25.7	25,391	0.10%
2022/07/07	25.1	44.90	5	45.26	45.05	20.1	25,204	0.08%
2022/07/06	41.1	45.47	1	44.95	44.95	40.1	24,767	0.16%
2022/07/05	0.3	47.00	0	0.00	46.75	0.3	24,464	0.00%
2022/07/04	46.5	45.31	13	45.30	45.50	33.5	24,130	0.14%
2022/07/01	11.6	50.16	110	49.77	49.70	-98.4	23,435	-0.42%	大賣/
2022/06/30	16.6	51.66	2.1	51.44	50.90	14.5	22,938	0.06%
2022/06/29	10.2	52.60	0	0.00	52.80	10.2	22,573	0.05%
2022/06/28	0	0.00	24	53.83	53.80	-24	22,282	-0.11%
2022/06/27	1	53.51	15.1	54.03	53.50	-14.1	22,246	-0.06%
2022/06/24	1	53.20	1	53.70	53.40	0	22,146	0.00%
2022/06/23	2	52.85	2	52.70	53.00	0	22,070	0.00%
2022/06/22	1.5	53.21	8	53.48	53.00	-6.5	21,859	-0.03%
2022/06/21	16	54.33	19.4	54.35	54.20	-3.4	21,818	-0.02%
2022/06/20	8.2	52.10	25	53.21	51.80	-16.8	21,646	-0.08%
2022/06/17	4	53.08	0	0.00	53.00	4	21,328	0.02%
2022/06/16	6	53.97	10.1	53.61	53.70	-4.1	21,114	-0.02%
2022/06/15	6	53.40	18	53.72	53.60	-12	21,307	-0.06%
2022/06/14	34.2	53.41	0	0.00	53.40	34.2	21,655	0.16%
2022/06/13	8.1	53.25	0	0.00	53.80	8.1	21,737	0.04%
2022/06/10	8.1	54.36	13	54.68	54.80	-4.9	21,637	-0.02%
2022/06/09	6	54.60	6	54.80	54.80	0	21,695	0.00%
2022/06/08	19.4	54.94	0.4	55.03	54.80	19	21,644	0.09%
2022/06/07	0	0.00	1	54.90	54.80	-1	21,762	0.00%
2022/06/06	0	0.00	12	54.79	54.80	-12	21,784	-0.06%
2022/06/02	10.2	54.39	5	54.70	54.50	5.2	22,417	0.02%
2022/06/01	6	54.77	6.1	54.82	54.70	-0.1	22,979	0.00%
2022/05/31	2	54.20	26.1	55.13	55.70	-24.1	22,896	-0.11%
2022/05/30	12	53.48	37	53.98	54.00	-25	22,429	-0.11%
2022/05/27	15	52.12	9.2	52.60	52.60	5.8	22,288	0.03%
2022/05/26	9	51.67	4	52.00	51.50	5	22,215	0.02%
2022/05/25	39.5	51.25	21	51.20	51.40	18.5	22,592	0.08%
2022/05/24	23.1	52.21	9.2	52.21	52.00	14	22,536	0.06%
2022/05/23	12.1	52.13	11	52.45	52.30	1.1	22,330	0.00%
2022/05/20	4	53.15	3	53.17	52.90	1	22,422	0.00%
2022/05/19	40	52.82	0	0.00	52.70	40	22,386	0.18%
2022/05/18	53.6	53.46	19	54.05	54.10	34.6	22,267	0.16%
2022/05/17	17.3	52.82	28	52.94	52.60	-10.7	22,037	-0.05%
2022/05/16	20.4	53.31	16.1	54.37	53.20	4.3	21,829	0.02%
2022/05/13	18.1	54.31	3	54.57	54.30	15.1	21,687	0.07%
2022/05/12	34.5	54.87	20	55.17	54.10	14.5	21,631	0.07%
2022/05/11	35.4	56.45	11.3	56.57	56.20	24.1	21,071	0.11%
2022/05/10	16.5	57.71	6	57.80	58.00	10.5	20,754	0.05%
2022/05/09	28.3	59.00	48	59.04	58.70	-19.7	20,458	-0.10%
2022/05/06	7.3	61.05	6	61.03	61.20	1.3	20,385	0.01%
2022/05/05	64.4	62.97	19	62.70	62.30	45.4	20,764	0.22%
2022/05/04	0	62.41	1.1	62.94	62.90	-1.1	20,627	-0.01%
2022/05/03	0.1	62.10	1.3	62.05	62.30	-1.2	21,465	-0.01%
2022/04/29	0.1	62.58	1.1	62.31	62.50	-1	21,850	0.00%
2022/04/28	19.7	61.52	0	0.00	62.10	19.7	22,381	0.09%
2022/04/27	16	62.43	0	0.00	62.00	16	22,558	0.07%
2022/04/26	3	63.50	4	63.85	64.00	-1	22,855	0.00%
2022/04/25	6.2	63.29	5.1	63.44	63.80	1.1	23,163	0.00%
2022/04/22	3	63.47	2	63.70	64.20	1	23,431	0.00%
2022/04/21	6.1	63.23	63	63.29	63.90	-57	24,414	-0.23%
2022/04/20	1	62.90	2	63.70	63.90	-1	25,839	0.00%
2022/04/19	5.4	63.09	6	63.13	62.70	-0.6	26,378	0.00%
2022/04/18	33.1	62.94	0	0.00	62.80	33.1	27,777	0.12%
2022/04/15	8.2	64.10	6	64.00	64.00	2.2	27,751	0.01%
2022/04/14	22	64.81	5	64.84	64.70	17	27,884	0.06%
2022/04/13	0	0.00	23.6	65.39	65.40	-23.6	27,974	-0.08%
2022/04/12	3	64.50	4.1	64.82	64.90	-1.1	27,981	0.00%
2022/04/11	6	64.47	12	65.05	64.80	-6	28,013	-0.02%
2022/04/08	4.1	64.65	1	64.71	65.00	3.1	28,067	0.01%
2022/04/07	10.3	64.70	8	65.16	64.80	2.3	28,116	0.01%
2022/04/06	3.3	64.97	15.3	65.17	65.50	-12	28,488	-0.04%
2022/04/01	10.1	64.57	25.1	64.91	65.00	-15	28,650	-0.05%
2022/03/31	0	0.00	8	64.63	64.50	-8	28,580	-0.03%
2022/03/30	0	0.00	9	64.48	64.40	-9	28,688	-0.03%
2022/03/29	3	63.70	4	63.85	63.80	-1	28,632	0.00%
2022/03/28	1.1	62.64	3	62.90	63.30	-1.9	28,632	-0.01%
2022/03/25	8	63.53	0	0.00	63.50	8	28,679	0.03%
2022/03/24	16	63.90	6.8	64.02	64.30	9.2	28,745	0.03%
2022/03/23	3.5	64.78	18	64.72	64.80	-14.5	28,715	-0.05%
2022/03/22	1	63.40	5	63.56	63.60	-4	28,460	-0.01%
2022/03/21	1.5	63.35	3	63.60	63.60	-1.5	28,562	-0.01%
2022/03/18	3	63.17	10.2	63.53	63.30	-7.2	28,550	-0.03%
2022/03/17	15.1	62.93	3	62.93	63.10	12.1	28,392	0.04%
2022/03/16	2.4	61.77	3.1	61.77	62.00	-0.7	28,028	0.00%
2022/03/15	3	61.13	10	61.02	61.30	-7	27,888	-0.03%
2022/03/14	2.3	61.11	11	61.07	61.20	-8.7	27,942	-0.03%
2022/03/11	3	60.47	9	60.27	60.30	-6	28,019	-0.02%
2022/03/10	7.4	60.11	12.2	60.03	60.30	-4.8	28,069	-0.02%
2022/03/09	10	59.24	21.9	58.97	59.00	-11.9	27,951	-0.04%
2022/03/08	26.3	58.37	42	58.17	58.50	-15.7	27,980	-0.06%
2022/03/07	38.1	59.21	3	59.30	59.40	35.1	27,493	0.13%
2022/03/04	11.1	61.56	0	61.50	61.20	11.1	27,369	0.04%
2022/03/03	7.1	62.09	5	62.40	62.10	2.1	27,473	0.01%
2022/03/02	25.2	61.96	6	61.93	62.00	19.2	28,000	0.07%
2022/03/01	16	62.35	5.3	62.16	62.60	10.7	28,021	0.04%
2022/02/25	38.1	62.39	4	62.15	62.30	34.1	27,836	0.12%
2022/02/24	36.1	62.95	12.1	63.26	63.00	24.1	27,194	0.09%
2022/02/23	2.2	63.82	0	0.00	63.70	2.2	26,972	0.01%
2022/02/22	20.5	63.62	101	63.51	63.70	-80.6	27,302	-0.30%	大賣/
2022/02/21	2	64.25	102.2	64.31	64.60	-100.2	27,870	-0.36%	大賣/
2022/02/18	1	64.40	0	0.00	64.60	1	28,908	0.00%
2022/02/17	6	64.60	2	64.80	64.70	4	28,921	0.01%
2022/02/16	12.2	64.32	2	64.45	64.80	10.2	29,058	0.04%
2022/02/15	6.1	64.49	6	64.55	64.30	0.1	29,080	0.00%
2022/02/14	40.3	63.96	21	64.30	64.20	19.3	28,997	0.07%
2022/02/11	10	65.42	1	65.40	65.60	9	28,556	0.03%
2022/02/10	9.4	65.45	1	65.50	65.80	8.4	28,542	0.03%
2022/02/09	1	65.80	15.1	65.97	66.00	-14.1	28,438	-0.05%
2022/02/08	5.3	66.12	7.3	65.99	66.00	-2	28,310	-0.01%
2022/02/07	3	65.10	102.1	64.55	65.70	-99.1	28,037	-0.35%	大賣/
2022/01/26	14	63.32	135	63.48	63.30	-121	27,436	-0.44%	大賣/鉅額交易
2022/01/25	50	63.03	9	62.97	63.00	41	27,281	0.15%
2022/01/24	13.1	63.93	10	64.28	64.30	3.1	26,533	0.01%
2022/01/21	15.5	64.55	1	64.80	64.40	14.5	26,308	0.06%
2022/01/20	7	65.37	2.8	65.83	65.80	4.2	25,817	0.02%
2022/01/19	15	66.05	13	65.96	66.10	2	25,418	0.01%
2022/01/18	165	66.95	7	66.69	66.90	158	25,119	0.63%	大買/鉅額交易
2022/01/17	41.8	66.57	37	66.86	66.50	4.8	24,722	0.02%
2022/01/14	21.6	67.26	49.3	67.45	67.70	-27.7	24,258	-0.11%
2022/01/13	34.5	66.43	64.3	66.05	67.40	-29.9	23,316	-0.13%
2022/01/12	13.3	64.46	19	64.25	64.70	-5.7	21,953	-0.03%
2022/01/11	19	63.08	71.3	64.14	64.50	-52.3	21,511	-0.24%
2022/01/10	1	61.90	13	61.80	62.10	-12	20,409	-0.06%
2022/01/07	32.2	62.08	44	62.07	62.00	-11.8	20,966	-0.06%
2022/01/06	12.1	62.03	21	62.00	62.00	-8.9	20,926	-0.04%
2022/01/05	4.1	61.70	7	61.84	61.90	-2.9	21,025	-0.01%
2022/01/04	3	61.73	0	0.00	62.00	3	21,301	0.01%
2022/01/03	10.1	62.14	0	0.00	61.60	10.1	21,247	0.05%
2021/12/30	4.1	62.57	1.1	62.50	62.50	3	21,312	0.01%
2021/12/29	10.3	62.97	34	62.89	63.00	-23.7	21,562	-0.11%
2021/12/28	12.4	62.01	23.1	62.18	62.30	-10.7	21,270	-0.05%
2021/12/27	3	61.30	38	61.28	61.30	-35	21,022	-0.17%
2021/12/24	3.1	61.03	25	61.14	61.10	-22	21,269	-0.10%
2021/12/23	10	60.29	9	60.48	60.50	1	21,191	0.00%
2021/12/22	0	0.00	8	60.33	60.30	-8	21,569	-0.04%
2021/12/21	8.3	59.91	12	60.27	60.30	-3.7	21,880	-0.02%
2021/12/20	7	59.99	4	60.18	59.90	3	22,127	0.01%
2021/12/17	6.3	60.45	9	60.38	60.50	-2.7	22,128	-0.01%
2021/12/16	4.9	60.20	7	60.26	60.30	-2.1	22,181	-0.01%
2021/12/15	7.1	59.96	3	59.93	59.80	4.1	23,144	0.02%
2021/12/14	9	60.20	2	60.30	60.20	7	23,418	0.03%
2021/12/13	7	61.05	2	60.95	60.70	5	23,489	0.02%
2021/12/10	4.5	60.70	2	60.50	60.50	2.5	23,478	0.01%
2021/12/09	6	60.67	5.5	60.53	60.70	0.5	23,745	0.00%
2021/12/08	5.1	60.86	42	60.97	60.70	-36.9	24,282	-0.15%
2021/12/07	14.1	59.88	6	60.65	60.70	8.1	24,250	0.03%
2021/12/06	11	59.82	11	59.96	60.00	0	24,185	0.00%
2021/12/03	6	60.18	5	60.04	59.90	1	24,450	0.00%
2021/12/02	73.4	59.40	5.9	59.45	59.50	67.5	24,487	0.28%
2021/12/01	10.3	59.70	3	59.70	59.90	7.3	24,530	0.03%
2021/11/30	9.2	59.41	3.1	59.53	60.00	6.1	24,737	0.02%
2021/11/29	42.3	59.46	21.5	59.48	59.30	20.8	24,589	0.08%
2021/11/26	62.4	60.24	1	60.20	60.20	61.4	24,564	0.25%
2021/11/25	6.8	61.45	1.3	61.48	61.60	5.5	24,616	0.02%
2021/11/24	21.1	61.25	2.2	61.66	61.10	18.9	25,499	0.07%
2021/11/23	3.5	60.97	1.5	61.04	60.80	2	26,165	0.01%
2021/11/22	3.2	61.07	8	61.09	61.10	-4.8	26,300	-0.02%
2021/11/19	42.4	62.12	5.5	62.17	61.80	36.8	26,148	0.14%
2021/11/18	43.9	62.79	27	62.95	63.00	16.9	26,009	0.06%
2021/11/17	18.4	60.97	54.1	61.65	62.20	-35.7	25,582	-0.14%
2021/11/16	1	59.60	8	59.81	60.00	-7	24,753	-0.03%
2021/11/15	7.4	59.83	13.2	59.94	59.70	-5.8	25,028	-0.02%
2021/11/12	0.7	58.75	40.1	58.90	58.90	-39.4	25,037	-0.16%
2021/11/11	1	58.50	1	58.50	58.60	0	25,109	0.00%
2021/11/10	4.3	58.55	12.2	58.52	58.60	-7.8	25,537	-0.03%
2021/11/09	1	58.40	2	58.45	58.50	-1	25,888	0.00%
2021/11/08	15.4	58.40	7	58.50	58.70	8.4	26,117	0.03%
2021/11/05	11.5	58.28	4.1	58.15	58.50	7.4	26,758	0.03%
2021/11/04	11	58.30	6	58.28	57.90	5	26,864	0.02%
2021/11/03	2.6	57.62	1	57.60	57.60	1.6	27,081	0.01%
2021/11/01	5	57.82	2	57.75	57.60	3	27,260	0.01%
2021/10/29	2	57.75	11	57.81	58.10	-9	27,334	-0.03%
2021/10/28	4	58.08	0	0.00	58.10	4	27,308	0.01%
2021/10/27	12.4	58.56	3	58.77	58.70	9.4	27,635	0.03%
2021/10/26	9.2	58.72	2	59.10	59.10	7.1	27,866	0.03%
2021/10/25	8	58.18	5	58.40	58.40	3	28,078	0.01%
2021/10/22	3	58.40	2.6	58.45	58.30	0.4	29,110	0.00%
2021/10/21	0.1	58.70	1.1	58.80	58.70	-1	29,638	0.00%
2021/10/20	4	58.20	1	59.00	58.30	3	30,673	0.01%
2021/10/19	2	58.45	7.1	59.00	58.40	-5	31,486	-0.02%
2021/10/18	5.1	58.72	17.1	58.92	58.70	-12	32,501	-0.04%
2021/10/15	7.3	57.96	30	58.08	58.30	-22.8	32,787	-0.07%
2021/10/14	4	56.58	0	0.00	56.60	4	33,317	0.01%
2021/10/13	17.1	56.28	1	56.20	56.20	16.1	33,994	0.05%
2021/10/12	16	56.04	0	56.60	56.40	16	34,767	0.05%
2021/10/08	1.3	57.24	2.1	57.05	57.10	-0.8	35,161	0.00%
2021/10/07	6.1	57.40	4	57.45	57.10	2.1	35,822	0.01%
2021/10/06	2.2	56.54	7.1	56.39	57.10	-4.9	36,388	-0.01%
2021/10/05	5	55.90	1	56.40	56.40	4	37,311	0.01%
2021/10/04	8	56.60	5	56.64	56.60	3	37,369	0.01%
2021/10/01	25.2	56.90	4.1	56.76	56.90	21.1	37,567	0.06%
2021/09/30	20.3	57.86	1	57.60	57.90	19.3	37,394	0.05%
2021/09/29	7.6	57.89	1	58.10	58.00	6.6	37,382	0.02%
2021/09/28	1	58.30	4	58.90	59.00	-3	37,072	-0.01%
2021/09/27	2	58.20	6.1	58.39	58.70	-4.1	36,833	-0.01%
2021/09/24	11	57.86	1	57.60	57.80	10	36,647	0.03%
2021/09/23	29.1	57.20	23	57.32	57.50	6.1	36,726	0.02%
2021/09/22	69.3	56.62	13.1	56.54	56.80	56.2	36,863	0.15%
2021/09/17	28.2	59.22	2	59.30	58.90	26.2	35,916	0.07%
2021/09/16	3.6	59.92	8.1	59.71	59.70	-4.5	35,754	-0.01%
2021/09/15	1.5	59.40	6	59.70	59.50	-4.5	35,725	-0.01%
2021/09/14	3	60.10	10	60.00	59.80	-7	36,050	-0.02%
2021/09/13	17.2	59.70	47	60.25	59.90	-29.8	35,934	-0.08%
2021/09/10	10.1	59.26	6	59.03	59.20	4.1	36,179	0.01%
2021/09/09	5	58.00	61	58.21	58.70	-56	36,410	-0.15%
2021/09/08	15.1	58.36	14	58.43	58.50	1.1	36,458	0.00%
2021/09/07	13	59.17	1	59.20	59.20	12	36,413	0.03%
2021/09/06	8.2	59.24	16.9	59.14	59.20	-8.7	36,440	-0.02%
2021/09/03	13	59.35	19.1	59.51	59.60	-6.1	36,509	-0.02%
2021/09/02	16.3	58.36	11	58.85	58.70	5.3	36,261	0.01%
2021/09/01	3.2	59.47	1	59.30	59.20	2.2	36,128	0.01%
2021/08/31	7.1	59.28	9	59.30	59.60	-1.9	35,983	-0.01%
2021/08/30	6	58.53	34	58.88	59.50	-28	35,573	-0.08%
2021/08/27	3.3	56.91	46.1	57.19	57.70	-42.8	34,791	-0.12%
2021/08/26	26.3	55.70	1	55.70	56.00	25.3	34,212	0.07%
2021/08/25	9	55.76	27	55.85	56.00	-18	34,213	-0.05%
2021/08/24	7	55.41	3.1	55.46	55.80	3.9	34,194	0.01%
2021/08/23	0	0.00	8.5	55.04	55.10	-8.5	34,292	-0.02%
2021/08/20	6	53.60	0	0.00	53.70	6	34,591	0.02%
2021/08/19	5	53.94	2	53.80	53.80	3	35,416	0.01%
2021/08/18	18	54.13	12	54.21	54.40	6	35,187	0.02%
2021/08/17	26.5	54.31	10	54.30	54.70	16.5	35,285	0.05%
2021/08/16	66	54.22	2	54.20	54.30	64	35,474	0.18%
2021/08/13	31.1	55.01	51	55.00	55.00	-19.9	36,182	-0.06%
2021/08/12	15.4	55.88	9	56.16	56.00	6.4	36,421	0.02%
2021/08/11	6	56.12	20.3	56.04	56.00	-14.3	37,296	-0.04%
2021/08/10	17	55.25	3	55.17	54.90	14	37,950	0.04%
2021/08/09	10.1	54.63	6	54.87	55.20	4	38,888	0.01%
2021/08/06	5	55.14	4	55.18	55.10	1	39,246	0.00%
2021/08/05	20	55.10	1	55.20	55.20	19	40,324	0.05%
2021/08/04	50	55.12	4	55.43	55.20	46	42,419	0.11%
2021/08/03	1	55.20	1	55.20	55.40	0	44,489	0.00%
2021/08/02	7	54.41	6	55.28	55.80	1	45,914	0.00%
2021/07/30	7.1	54.12	1	54.30	54.30	6.1	46,113	0.01%
2021/07/29	19.1	54.21	2.1	54.61	54.80	17	46,829	0.04%
2021/07/28	47.1	53.62	9	54.02	53.80	38.1	47,764	0.08%
2021/07/27	20	55.24	12	55.13	55.00	8	47,571	0.02%
2021/07/26	61.1	57.58	13.6	56.63	56.20	47.5	48,078	0.10%
2021/07/23	11.1	60.04	3.3	60.22	60.30	7.7	47,224	0.02%
2021/07/22	11	59.85	141.2	59.65	60.10	-130.2	46,760	-0.28%	大賣/鉅額交易
2021/07/21	14	58.07	4.1	58.32	58.30	10	46,106	0.02%
2021/07/20	15.2	58.25	18.5	58.34	57.90	-3.4	46,010	-0.01%
2021/07/19	72.2	59.86	18	59.93	59.70	54.2	45,057	0.12%
2021/07/16	10.3	59.42	34	59.07	59.80	-23.8	44,842	-0.05%
2021/07/15	29	58.11	17.1	58.30	58.10	11.9	44,376	0.03%
2021/07/14	13	56.90	32.1	56.98	57.00	-19.1	44,314	-0.04%
2021/07/13	3	56.57	22.1	56.58	56.10	-19.1	44,523	-0.04%
2021/07/12	39	56.09	133.1	56.53	55.70	-94.1	44,050	-0.21%	大賣/
2021/07/09	6	53.72	2	54.00	53.80	4	43,356	0.01%
2021/07/08	24.1	54.35	18	54.42	54.40	6	43,206	0.01%
2021/07/07	7	53.83	12	53.80	54.00	-5	43,295	-0.01%
2021/07/06	1	54.30	89.1	54.30	54.10	-88.1	43,898	-0.20%
2021/07/05	2	54.20	33	54.20	54.20	-31	44,023	-0.07%
2021/07/02	0	0.00	13	54.05	53.90	-13	44,053	-0.03%
2021/07/01	3	54.13	2.3	53.96	53.90	0.7	44,129	0.00%
2021/06/30	52	54.02	31	53.97	53.90	21	44,225	0.05%
2021/06/29	16.1	53.87	7	53.47	53.70	9.1	44,258	0.02%
2021/06/28	9	54.20	12	54.28	54.30	-3	44,316	-0.01%
2021/06/25	7	54.37	27	54.35	54.30	-20	44,617	-0.04%
2021/06/24	2.2	53.58	1	53.50	53.80	1.2	44,881	0.00%
2021/06/23	8	53.48	79	53.90	54.10	-71	45,398	-0.16%
2021/06/22	101	52.56	1	52.90	52.60	100	45,248	0.22%	大買/
2021/06/21	111.2	52.01	12	51.90	52.00	99.2	45,507	0.22%	大買/
2021/06/18	122	53.50	6.5	53.54	53.60	115.5	45,701	0.25%	大買/鉅額交易
2021/06/17	62	53.79	23	53.79	54.00	39	45,680	0.09%
2021/06/16	9	53.91	6	54.28	54.30	3	46,507	0.01%
2021/06/15	4	54.50	66	54.32	54.30	-62	46,545	-0.13%
2021/06/11	10.5	54.68	12	54.98	54.50	-1.5	46,897	0.00%
2021/06/10	1.5	54.17	15	54.48	54.70	-13.5	46,959	-0.03%
2021/06/09	24	54.07	0	0.00	54.30	24	47,718	0.05%
2021/06/08	1	54.60	5	55.10	54.80	-4	48,075	-0.01%
2021/06/07	17	54.20	7	54.63	54.70	10	49,977	0.02%
2021/06/04	21.3	55.02	4	55.00	55.00	17.3	50,528	0.03%
2021/06/03	5	55.87	8	56.63	55.80	-3	51,515	-0.01%
2021/06/02	50.1	56.07	21	55.85	56.30	29.1	51,779	0.06%
2021/06/01	2	55.75	42.1	55.70	55.80	-40.1	51,618	-0.08%
2021/05/31	8	55.65	16.2	55.86	55.90	-8.2	51,771	-0.02%
2021/05/28	12.3	54.73	30	55.19	55.50	-17.7	51,748	-0.03%
2021/05/27	12.1	53.19	312	53.59	54.40	-300	51,388	-0.58%	大賣/鉅額交易
2021/05/26	9	54.33	12	54.37	54.40	-3	51,390	-0.01%
2021/05/25	0	0.00	23.4	54.49	54.30	-23.4	52,113	-0.04%
2021/05/24	24.6	53.46	25.5	53.76	53.90	-0.9	52,112	0.00%
2021/05/21	51.1	54.74	23.6	55.17	54.20	27.5	52,164	0.05%
2021/05/20	16.1	53.99	57	53.73	53.30	-41	51,138	-0.08%
2021/05/19	16	54.21	28.1	54.15	54.30	-12.1	50,805	-0.02%
2021/05/18	5	51.82	447	53.15	53.50	-442	50,042	-0.88%	大賣/鉅額交易
2021/05/17	63.1	49.17	19	49.13	48.65	44.1	49,415	0.09%
2021/05/14	35	51.66	31	51.53	51.50	4	48,429	0.01%
2021/05/13	36	51.12	21	51.13	51.10	15	47,837	0.03%
2021/05/12	185	53.02	38	52.27	52.30	147	46,707	0.31%	大買/鉅額交易
2021/05/11	65.6	57.22	129.6	58.62	56.60	-64	44,799	-0.14%	大賣/
2021/05/10	47.1	58.09	192.2	57.92	58.20	-145.1	42,722	-0.34%	大賣/鉅額交易
2021/05/07	15	55.03	55.1	55.15	55.10	-40.1	41,585	-0.10%
2021/05/06	47	54.33	29.3	54.70	54.40	17.7	41,421	0.04%
2021/05/05	57.1	54.07	125.2	53.95	53.60	-68.1	40,596	-0.17%	大賣/
2021/05/04	154.5	51.35	10	51.52	51.70	144.5	39,590	0.36%	大買/鉅額交易
2021/05/03	49	53.24	258.2	53.26	52.60	-209.2	38,914	-0.54%	大賣/鉅額交易
2021/04/29	16.1	52.58	22	52.41	52.30	-6	38,083	-0.02%
2021/04/28	5.1	52.68	13	53.08	53.00	-8	37,858	-0.02%
2021/04/27	68	52.82	44.1	52.43	52.90	23.9	37,854	0.06%
2021/04/26	18	52.03	84.1	52.11	52.10	-66.1	37,332	-0.18%
2021/04/23	5.3	50.74	8	50.75	50.90	-2.7	37,028	-0.01%
2021/04/22	17	51.26	47	51.16	50.70	-30	37,188	-0.08%
2021/04/21	269.3	50.72	4.1	50.83	50.90	265.2	36,739	0.72%	大買/鉅額交易
2021/04/20	106.1	51.07	22.9	51.48	51.40	83.2	36,446	0.23%	大買/
2021/04/19	34.3	51.38	51.2	51.09	51.60	-16.9	36,139	-0.05%
2021/04/16	17.6	49.45	11	49.41	49.85	6.6	35,728	0.02%
2021/04/15	5.8	49.23	327.2	49.58	49.80	-321.4	36,111	-0.89%	大賣/鉅額交易
2021/04/14	31.5	48.48	5	48.34	48.55	26.4	35,836	0.07%
2021/04/13	64	49.18	26.1	49.31	49.00	37.9	35,813	0.11%
2021/04/12	17	48.58	43.1	48.72	48.80	-26.1	35,490	-0.07%
2021/04/09	17.4	47.30	6	47.27	47.25	11.4	34,922	0.03%
2021/04/08	3	47.63	10.1	47.60	47.65	-7.1	34,974	-0.02%
2021/04/07	8	47.78	5.1	47.73	48.00	3	35,423	0.01%
2021/04/06	8	48.06	2.1	47.95	48.00	5.9	35,289	0.02%
2021/04/01	4	47.99	7.1	48.18	47.95	-3.1	35,054	-0.01%
2021/03/31	32	48.19	5.1	48.33	47.95	27	34,785	0.08%
2021/03/30	6.1	47.72	9	47.71	48.00	-2.9	34,421	-0.01%
2021/03/29	16	48.01	10.1	47.99	48.00	5.9	34,025	0.02%
2021/03/26	1	47.20	62.1	47.50	47.60	-61.1	33,554	-0.18%
2021/03/25	23	46.75	17	46.68	46.85	6	32,936	0.02%
2021/03/24	24	46.54	34	46.40	46.50	-10	32,734	-0.03%
2021/03/23	23.1	46.60	90.2	46.57	46.80	-67.1	32,299	-0.21%
2021/03/22	6	45.20	68.4	45.43	45.60	-62.4	31,355	-0.20%
2021/03/19	119.3	44.97	5	45.09	44.60	114.3	31,210	0.37%	大買/鉅額交易
2021/03/18	18.2	45.76	204	45.46	45.45	-185.8	30,492	-0.61%	大賣/鉅額交易
2021/03/17	90.1	45.79	43	45.85	45.80	47.1	30,786	0.15%
2021/03/16	48.1	46.48	1	46.45	46.45	47	30,652	0.15%
2021/03/15	325	46.77	37.4	46.82	46.70	287.6	30,476	0.94%	大買/鉅額交易
2021/03/12	154.1	45.72	49	45.77	45.90	105.1	29,745	0.35%	大買/鉅額交易
2021/03/11	47.7	45.90	94.1	46.07	45.75	-46.4	29,369	-0.16%
2021/03/10	22	44.48	305.1	44.55	44.55	-283.1	27,637	-1.02%	大賣/鉅額交易
2021/03/09	38.5	43.75	85.4	43.89	44.30	-46.9	27,111	-0.17%
2021/03/08	49	43.04	111	43.12	42.90	-62	26,040	-0.24%	大賣/
2021/03/05	55	42.38	347	42.43	42.55	-292	25,732	-1.13%	大賣/鉅額交易
2021/03/04	15	42.17	17	42.51	42.35	-2	26,329	-0.01%
2021/03/03	3	42.65	33	42.75	42.55	-30	26,140	-0.11%
2021/03/02	12	42.35	12	42.56	41.90	0	25,848	0.00%
2021/02/26	412	42.54	3	42.53	41.95	409	25,574	1.60%	大買/鉅額交易
2021/02/25	32	43.15	142.3	43.29	43.60	-110.3	24,484	-0.45%	大賣/鉅額交易
2021/02/24	22	43.00	145	42.94	42.65	-123	23,685	-0.52%	大賣/鉅額交易
2021/02/23	25	42.40	19	42.54	42.70	6	23,411	0.03%
2021/02/22	5	41.96	3	41.95	42.05	2	23,044	0.01%
2021/02/19	4	41.74	35	41.85	41.85	-31	23,212	-0.13%
2021/02/18	152.8	42.25	11.2	42.26	42.20	141.6	23,510	0.60%	大買/鉅額交易
2021/02/17	315	41.46	30.2	41.67	41.95	284.8	23,256	1.22%	大買/鉅額交易
2021/02/05	3.2	40.60	2	40.83	40.60	1.2	22,569	0.01%
2021/02/04	0.1	40.55	9.5	40.58	40.70	-9.4	22,690	-0.04%
2021/02/03	1	40.30	5	40.30	40.30	-4	23,248	-0.02%
2021/02/02	1	40.30	100	40.45	40.30	-99	23,781	-0.42%
2021/02/01	105	40.00	0	0.00	39.90	105	23,619	0.44%	大買/鉅額交易
2021/01/29	21	39.98	50	39.94	39.90	-29	23,454	-0.12%
2021/01/28	16	40.16	2	40.35	40.10	14	23,051	0.06%
2021/01/27	4	40.56	1	40.60	40.50	3	22,758	0.01%
2021/01/26	34	40.59	4	40.50	40.50	30	22,636	0.13%
2021/01/25	28.1	40.97	3	40.73	41.00	25.1	22,281	0.11%
2021/01/22	22.9	40.67	0	0.00	40.55	22.9	22,278	0.10%
2021/01/21	11	40.75	4	40.65	40.65	7	22,163	0.03%
2021/01/20	35.1	40.89	0	0.00	40.65	35.1	22,023	0.16%
2021/01/19	1.4	41.39	2	41.45	41.35	-0.6	21,456	0.00%
2021/01/18	10.2	41.25	2	41.33	41.20	8.2	21,418	0.04%
2021/01/15	5	41.97	35	42.08	41.80	-30	21,144	-0.14%
2021/01/14	2.7	42.26	8.2	42.29	42.50	-5.5	20,941	-0.03%
2021/01/13	12	42.34	11	42.40	42.40	1	20,773	0.00%
2021/01/12	105	42.21	17.5	42.47	42.30	87.5	20,539	0.43%	大買/
2021/01/11	24	42.75	13	42.61	42.60	11	20,111	0.05%
2021/01/08	120.7	42.46	28	42.55	42.85	92.7	19,630	0.47%	大買/
2021/01/07	5	41.98	7	41.88	41.90	-2	19,033	-0.01%
2021/01/06	21	41.73	0	0.00	41.55	21	18,772	0.11%
2021/01/05	6	42.10	52	42.10	42.10	-46	18,538	-0.25%
2021/01/04	1	41.65	10.3	42.03	42.05	-9.3	18,450	-0.05%
2020/12/31	4	42.25	5	42.33	42.25	-1	18,361	-0.01%
2020/12/30	53	42.17	17.4	42.08	42.20	35.6	18,042	0.20%
2020/12/29	20	41.44	0	0.00	41.35	20	17,439	0.11%
2020/12/28	1.1	41.18	54	41.20	41.30	-52.9	17,426	-0.30%
2020/12/25	8	41.13	6.2	41.10	41.15	1.8	17,445	0.01%
2020/12/24	11	41.15	1	41.00	41.00	10	17,480	0.06%
2020/12/23	2	40.98	1	41.00	40.95	1	17,482	0.01%
2020/12/22	1	41.15	0	0.00	41.05	1	17,563	0.01%
2020/12/21	7.3	41.26	57.1	41.10	41.55	-49.8	17,838	-0.28%
2020/12/18	1	41.20	0	0.00	41.20	1	17,909	0.01%
2020/12/17	1	41.15	0	0.00	41.35	1	17,886	0.01%
2020/12/16	0	0.00	41	41.45	41.55	-41	18,034	-0.23%
2020/12/15	11	40.97	5	40.96	41.10	6	18,107	0.03%
2020/12/14	50.1	41.68	12	41.85	41.80	38.1	18,052	0.21%
2020/12/11	47	42.02	64	41.80	41.95	-17	17,874	-0.10%
2020/12/10	6	41.28	16	41.19	41.45	-10	17,252	-0.06%
2020/12/09	1	40.65	9	40.76	41.00	-8	16,918	-0.05%
2020/12/08	4	40.53	0.5	40.60	40.95	3.6	16,800	0.02%
2020/12/07	2	40.83	7	40.71	40.95	-5	16,625	-0.03%
2020/12/04	25	40.34	5	40.67	40.75	20	16,401	0.12%
2020/12/03	6	40.33	0	0.00	40.30	6	16,082	0.04%
2020/12/02	14	40.52	0	0.00	40.50	14	15,847	0.09%
2020/12/01	25	40.53	0.1	40.70	40.70	24.9	15,754	0.16%
2020/11/30	41	40.86	2	41.03	40.40	39	15,706	0.25%
2020/11/27	1.5	41.40	5	41.40	41.35	-3.5	15,118	-0.02%
2020/11/26	0	0.00	3.1	41.38	41.50	-3.1	15,129	-0.02%
2020/11/25	2	41.50	2	41.70	41.45	0	15,243	0.00%
2020/11/24	1	41.60	1	41.60	41.50	0	15,216	0.00%
2020/11/23	5	41.63	14	41.66	41.70	-9	15,219	-0.06%
2020/11/20	5.5	41.19	1	41.15	41.30	4.5	15,158	0.03%
2020/11/19	25	41.61	16	41.49	41.50	9	15,078	0.06%
2020/11/18	0	0.00	20	41.72	41.80	-20	14,889	-0.13%
2020/11/17	208	41.20	62.7	41.39	41.50	145.3	14,523	1.00%	大買/鉅額交易
2020/11/16	1	40.95	14	40.80	40.95	-13	14,234	-0.09%
2020/11/13	2	40.40	54	40.50	40.55	-52	14,240	-0.37%
2020/11/12	16	40.66	4	40.75	40.55	12	14,160	0.08%
2020/11/11	67	40.91	49	40.91	41.25	18	13,958	0.13%
2020/11/10	25	40.22	71	40.29	40.40	-46	13,287	-0.35%
2020/11/09	15	39.57	7.2	39.60	39.60	7.9	12,736	0.06%
2020/11/06	1	39.20	6	39.22	39.30	-5	12,766	-0.04%
2020/11/05	0	0.00	24	39.08	39.20	-24	12,944	-0.19%
2020/11/04	10	39.05	18	39.01	39.15	-8	13,025	-0.06%
2020/11/03	16	38.91	21	38.89	38.90	-5	12,916	-0.04%
2020/11/02	1	38.55	1	38.65	38.65	0	12,939	0.00%
2020/10/30	2	38.28	10.5	38.36	38.40	-8.5	12,953	-0.07%
2020/10/29	8.2	38.22	0	0.00	38.15	8.2	12,795	0.06%
2020/10/28	4	38.45	0.2	38.65	38.60	3.8	12,906	0.03%
2020/10/27	3	38.68	0	0.00	38.60	3	13,093	0.02%
2020/10/26	20	38.70	17	38.78	38.95	3	13,285	0.02%
2020/10/23	10	38.50	0	0.00	38.60	10	13,364	0.07%
2020/10/22	2	38.45	0	0.00	38.50	2	13,557	0.01%
2020/10/21	3	38.42	0	0.00	38.40	3	13,560	0.02%
2020/10/20	1	38.25	0	0.00	38.45	1	13,633	0.01%
2020/10/19	3	38.40	0	0.00	38.40	3	13,674	0.02%
2020/10/16	5	38.19	0	0.00	38.15	5	13,761	0.04%
2020/10/15	13	38.29	0	0.00	38.20	13	13,918	0.09%
2020/10/14	5	38.64	0	0.00	38.60	5	13,826	0.04%
2020/10/13	0	0.00	0.8	38.65	38.45	-0.8	13,800	-0.01%
2020/10/12	1	38.35	60	38.46	38.60	-59	13,841	-0.43%
2020/10/08	8	38.44	1.1	38.51	38.45	6.9	13,875	0.05%
2020/10/07	7	38.67	1	38.65	38.60	6	13,829	0.04%
2020/10/06	5	38.65	12	38.67	38.65	-7	13,931	-0.05%
2020/10/05	2	38.55	5	38.50	38.45	-3	14,007	-0.02%
2020/09/30	0.1	38.80	0	0.00	38.60	0.1	14,128	0.00%
2020/09/29	2	38.63	6	38.67	38.70	-4	14,196	-0.03%
2020/09/28	0	0.00	14	38.27	38.55	-14	14,372	-0.10%
2020/09/25	1	38.00	15	38.27	38.10	-14	14,579	-0.10%
2020/09/24	18	38.14	0	0.00	38.00	18	14,574	0.12%
2020/09/23	17	38.78	1	38.95	39.00	16	14,327	0.11%
2020/09/22	1	38.85	0	0.00	39.00	1	14,432	0.01%
2020/09/21	70	39.26	2	39.30	39.10	68	14,877	0.46%
2020/09/18	13	39.60	1	39.50	39.50	12	14,881	0.08%
2020/09/17	6	39.69	1	40.05	39.65	5	14,810	0.03%
2020/09/16	3	40.00	11	40.01	40.20	-8	14,831	-0.05%
2020/09/15	6.7	40.00	2	40.03	40.10	4.7	14,830	0.03%
2020/09/11	6	39.78	2	39.78	39.90	4	15,115	0.03%
2020/09/10	2	39.40	3	39.62	39.75	-1	15,285	-0.01%
2020/09/09	13	39.21	10	39.40	39.45	3	15,487	0.02%
2020/09/08	4	39.38	0	0.00	39.55	4	15,642	0.03%
2020/09/07	20.6	39.41	0	0.00	39.35	20.6	15,853	0.13%
2020/09/04	3	39.55	0	0.00	39.45	3	16,308	0.02%
2020/09/03	2	39.80	0	0.00	39.85	2	16,380	0.01%
2020/09/02	28	39.56	5	39.50	39.55	23	16,465	0.14%
2020/09/01	12	39.71	0	0.00	39.85	12	16,564	0.07%
2020/08/31	13	39.84	1	39.80	39.85	12	16,599	0.07%
2020/08/28	16	40.02	6	40.05	39.95	10	16,722	0.06%
2020/08/27	23.8	40.36	2	40.44	40.00	21.8	17,168	0.13%
2020/08/26	19	40.25	6	40.31	40.55	13	17,279	0.08%
2020/08/25	6	40.47	11	40.39	40.50	-5	17,329	-0.03%
2020/08/21	16.2	39.89	4	40.00	39.85	12.2	17,819	0.07%
2020/08/20	19	39.73	7	39.86	39.80	12	17,855	0.07%
2020/08/19	180	40.60	5	40.78	40.55	175	17,898	0.98%	大買/鉅額交易
2020/08/18	0	0.00	2	40.50	40.60	-2	17,722	-0.01%
2020/08/17	3	40.68	0	0.00	40.70	3	17,842	0.02%
2020/08/14	3	40.32	1.4	40.30	40.30	1.6	17,866	0.01%
2020/08/13	3.6	40.54	29	40.52	40.70	-25.4	17,963	-0.14%
2020/08/12	0	0.00	15	40.22	40.45	-15	17,944	-0.08%
2020/08/11	13	40.00	6	40.03	39.95	7	17,791	0.04%
2020/08/10	0	0.00	9	40.38	40.45	-9	17,663	-0.05%
2020/08/07	17	40.01	0	0.00	39.85	17	17,607	0.10%
2020/08/06	1	40.05	2.3	40.18	40.20	-1.3	17,597	-0.01%
2020/08/05	4	39.83	27	39.94	39.85	-23	17,608	-0.13%
2020/08/04	0.4	39.80	25	39.80	39.80	-24.6	17,688	-0.14%
2020/08/03	41.1	39.35	0	0.00	39.25	41.1	17,735	0.23%
2020/07/31	39	39.68	0	0.00	39.60	39	17,563	0.22%
2020/07/30	8	39.80	0	0.00	40.10	8	17,425	0.05%
2020/07/29	3	39.97	0.2	40.10	40.10	2.8	17,321	0.02%
2020/07/28	6	39.72	4	39.88	39.65	2	17,566	0.01%
2020/07/27	9	39.92	5	40.10	39.75	4	17,939	0.02%
2020/07/24	29	40.29	0	0.00	40.10	29	18,009	0.16%
2020/07/23	1	40.50	1	40.50	40.35	0	17,974	0.00%
2020/07/22	1	40.65	0	0.00	40.65	1	18,028	0.01%
2020/07/21	12.5	40.47	8	40.47	40.40	4.5	17,927	0.03%
2020/07/20	1	40.50	5	40.46	40.40	-4	17,759	-0.02%
2020/07/17	3	40.53	0	0.00	40.50	3	17,823	0.02%
2020/07/16	32	40.70	3	40.75	40.55	29	17,975	0.16%
2020/07/15	2	40.80	0	0.00	40.65	2	17,924	0.01%
2020/07/14	2	40.73	0.1	40.70	40.70	1.9	18,075	0.01%
2020/07/13	2.1	40.60	0	0.00	40.95	2.1	18,211	0.01%
2020/07/10	2	40.38	1	40.30	40.25	1	18,277	0.01%
2020/07/09	7.5	40.87	5	41.05	40.60	2.5	18,417	0.01%
2020/07/08	2	40.83	2	40.90	40.95	0	18,388	0.00%
2020/07/07	2	41.00	0	0.00	40.95	2	18,681	0.01%
2020/07/06	4	41.03	2	41.15	41.25	2	18,613	0.01%
2020/07/03	1.5	40.68	7	40.63	40.75	-5.5	18,579	-0.03%
2020/07/02	22	40.36	8	40.44	40.30	14	18,729	0.07%
2020/07/01	209	40.39	2	40.40	40.35	207	18,993	1.09%	大買/鉅額交易
2020/06/30	275	41.90	6	41.90	41.85	269	18,782	1.43%	大買/鉅額交易
2020/06/29	1	41.90	555.6	41.92	41.90	-554.6	18,456	-3.01%	大賣/鉅額交易
2020/06/24	10	42.34	0	0.00	42.20	10	18,341	0.05%
2020/06/23	0	0.00	104	42.15	42.30	-104	18,481	-0.56%	大賣/鉅額交易
2020/06/22	1	42.05	101	42.10	42.10	-100	18,405	-0.54%	大賣/
2020/06/18	4	42.08	37	42.06	42.15	-33	18,626	-0.18%
2020/06/17	2	42.00	54	42.04	42.20	-52	18,642	-0.28%
2020/06/16	1	41.50	24	41.89	41.90	-23	19,027	-0.12%
2020/06/15	1	41.50	404	41.17	40.90	-403	19,490	-2.07%	大賣/鉅額交易
2020/06/12	25	40.46	36	40.54	40.70	-11	19,726	-0.06%
2020/06/11	33	41.90	16	41.81	41.00	17	20,145	0.08%
2020/06/10	5	42.10	27.5	42.28	42.35	-22.5	20,108	-0.11%
2020/06/09	4	41.96	43	42.02	42.00	-39	20,714	-0.19%
2020/06/08	0	0.00	15	41.97	41.90	-15	21,246	-0.07%
2020/06/05	1	41.70	3	41.60	41.60	-2	21,311	-0.01%
2020/06/04	1	41.55	58	41.62	41.55	-57	21,536	-0.26%
2020/06/03	0	0.00	25.1	41.11	41.40	-25.1	21,897	-0.11%
2020/06/02	1	40.35	1	40.40	40.35	0	21,748	0.00%
2020/06/01	0	0.00	13	40.35	40.25	-13	21,626	-0.06%
2020/05/29	1.9	39.61	1	39.90	40.05	0.9	21,638	0.00%
2020/05/28	12	39.95	6	39.60	39.50	6	21,492	0.03%
2020/05/27	0	0.00	10	40.13	40.15	-10	21,928	-0.05%
2020/05/26	3	39.73	4	40.01	39.90	-1	22,372	0.00%
2020/05/25	1	39.00	5	39.15	39.15	-4	22,190	-0.02%
2020/05/22	5.6	39.41	1	39.25	39.25	4.6	22,264	0.02%
2020/05/21	11	39.88	24	39.84	39.95	-13	22,347	-0.06%
2020/05/20	2	39.63	33	39.67	39.65	-31	22,296	-0.14%
2020/05/19	13	39.48	2	39.43	39.45	11	22,238	0.05%
2020/05/18	2	39.00	9	39.03	39.00	-7	22,156	-0.03%
2020/05/15	39	39.09	0	0.00	39.05	39	22,160	0.18%
2020/05/14	1	39.20	19	39.25	39.15	-18	22,118	-0.08%
2020/05/13	3	39.45	6	39.45	39.55	-3	22,045	-0.01%
2020/05/12	28	39.43	38	39.48	39.60	-10	22,039	-0.05%
2020/05/11	3.8	39.78	7.5	39.67	39.60	-3.7	22,106	-0.02%
2020/05/08	16.1	39.21	0	0.00	39.25	16.1	22,176	0.07%
2020/05/06	3	38.78	3	38.85	38.80	0	22,195	0.00%
2020/05/05	2	38.98	2	39.15	38.90	0	22,223	0.00%
2020/05/04	32	38.83	10	38.60	38.80	22	22,279	0.10%
2020/04/30	19	39.68	209	39.63	39.90	-190	22,046	-0.86%	大賣/鉅額交易
2020/04/29	11	38.75	22	38.68	38.45	-11	21,797	-0.05%
2020/04/28	5	38.02	15	38.04	38.00	-10	21,841	-0.05%
2020/04/27	2	37.60	15	37.79	38.00	-13	22,663	-0.06%
2020/04/24	0	0.00	1	37.25	37.05	-1	22,655	0.00%
2020/04/23	1	37.25	6	37.56	37.25	-5	22,786	-0.02%
2020/04/22	7.1	36.81	1	37.05	37.20	6.1	22,804	0.03%
2020/04/21	22	37.10	12	37.88	37.00	10	22,784	0.04%
2020/04/20	20	38.15	0	0.00	38.00	20	22,772	0.09%
2020/04/17	12	38.24	45	38.40	38.20	-33	23,025	-0.14%
2020/04/16	37	37.74	0	0.00	37.80	37	22,915	0.16%
2020/04/15	16	38.19	33	38.21	38.30	-17	22,791	-0.07%
2020/04/14	14	37.98	12.2	37.94	38.00	1.8	22,766	0.01%
2020/04/13	56	37.40	25	37.89	37.40	31	22,579	0.14%
2020/04/10	16	37.11	21	37.63	37.80	-5	22,597	-0.02%
2020/04/09	2	36.20	1	36.15	36.20	1	22,305	0.00%
2020/04/08	0	0.00	21.4	35.50	35.75	-21.4	22,189	-0.10%
2020/04/07	25	35.04	0	0.00	35.35	25	21,984	0.11%
2020/04/06	13	35.05	0	0.00	35.05	13	21,787	0.06%
2020/04/01	0	0.00	9	35.47	35.25	-9	21,471	-0.04%
2020/03/31	19	35.61	1	35.20	35.30	18	21,392	0.08%
2020/03/30	8	35.07	0	0.00	35.80	8	21,116	0.04%
2020/03/27	8	35.85	2	35.90	35.80	6	20,967	0.03%
2020/03/26	0	0.00	11	35.25	35.25	-11	20,711	-0.05%
2020/03/25	13	35.39	10	35.54	35.30	3	20,728	0.01%
2020/03/24	8	35.07	35	35.25	34.65	-27	20,552	-0.13%
2020/03/23	31	34.24	21	34.45	34.15	10	20,477	0.05%
2020/03/20	35	34.95	57	35.42	35.10	-22	20,413	-0.11%
2020/03/19	30	33.91	27	33.92	34.00	3	19,997	0.02%
2020/03/18	43.1	34.86	3	34.98	34.65	40.1	19,782	0.20%
2020/03/17	52	34.93	31	35.05	35.00	21	19,559	0.11%
2020/03/16	33.5	35.94	2	35.90	35.80	31.5	19,289	0.16%
2020/03/13	66	35.67	48	35.89	37.00	18	18,926	0.10%
2020/03/12	99	37.65	15	37.88	37.50	84	18,171	0.46%
2020/03/11	33	38.98	1	39.05	38.60	32	17,595	0.18%
2020/03/10	20	39.01	29	38.79	39.00	-9	17,509	-0.05%
2020/03/09	82	38.47	8	38.56	38.55	74	17,666	0.42%
2020/03/06	103	39.66	4	39.50	39.50	99	16,962	0.58%	大買/
2020/03/05	31	40.15	6	40.10	40.15	25	16,604	0.15%
2020/03/04	92	39.66	5	39.87	39.75	87	16,734	0.52%
2020/03/03	208	39.85	3	39.90	39.80	205	16,625	1.23%	大買/鉅額交易
2020/03/02	43.7	39.51	3	39.47	39.50	40.7	16,401	0.25%
2020/02/27	133	40.10	0.2	40.45	40.05	132.8	16,358	0.81%	大買/鉅額交易
2020/02/26	31	40.47	0	0.00	40.65	31	15,944	0.19%
2020/02/25	1	40.55	11	40.65	40.70	-10	15,823	-0.06%
2020/02/24	10	40.86	0	0.00	40.85	10	15,822	0.06%
2020/02/21	5	41.38	2	41.35	41.30	3	15,705	0.02%
2020/02/20	4	41.64	1	41.85	41.60	3	15,756	0.02%
2020/02/19	2	41.70	1.1	41.75	41.75	0.9	15,831	0.01%
2020/02/18	4.2	41.30	5	41.50	41.50	-0.8	15,879	-0.01%
2020/02/17	3	41.32	0	0.00	41.40	3	15,918	0.02%
2020/02/14	0	0.00	1	41.70	41.65	-1	15,980	-0.01%
2020/02/13	3	41.65	0	0.00	41.60	3	16,248	0.02%
2020/02/12	0	0.00	22	41.80	41.80	-22	16,482	-0.13%
2020/02/11	1	41.50	14	41.65	41.65	-13	16,604	-0.08%
2020/02/10	16	40.71	2	40.85	40.90	14	17,085	0.08%
2020/02/07	2	41.00	4	41.14	41.05	-2	18,245	-0.01%
2020/02/06	0	0.00	9	41.38	41.50	-9	18,469	-0.05%
2020/02/05	0.3	41.00	132	40.92	40.95	-131.7	18,523	-0.71%	大賣/鉅額交易
2020/02/04	10	40.48	53	40.51	40.70	-43	18,629	-0.23%
2020/02/03	64	39.82	0.1	40.50	40.20	63.9	18,821	0.34%
2020/01/31	137	40.62	16.4	41.00	40.65	120.6	18,706	0.64%	大買/鉅額交易
2020/01/30	58.3	41.03	7	41.23	40.60	51.3	18,516	0.28%
2020/01/20	15.4	43.06	23	43.10	43.10	-7.6	17,715	-0.04%
2020/01/17	4	42.99	10	42.96	43.10	-6	17,677	-0.03%
2020/01/16	1.9	42.93	4.7	42.92	42.95	-2.9	17,637	-0.02%
2020/01/15	0.5	42.85	3.3	42.83	42.90	-2.8	17,693	-0.02%
2020/01/14	5	42.91	10	42.96	42.85	-5	17,768	-0.03%
2020/01/13	3.3	42.68	10	42.80	42.85	-6.7	17,602	-0.04%
2020/01/10	4.1	42.07	23	42.05	42.05	-18.9	17,528	-0.11%
2020/01/09	23	41.99	2	41.95	42.00	21	17,525	0.12%
2020/01/08	7	41.82	1.1	41.85	41.80	5.9	17,684	0.03%
2020/01/07	2	42.20	30	42.32	42.20	-28	17,626	-0.16%
2020/01/06	15	42.26	5	42.46	42.25	10	17,702	0.06%
2020/01/03	1.2	42.71	15	42.76	42.80	-13.8	17,577	-0.08%
2020/01/02	4	42.61	8	42.61	42.55	-4	17,567	-0.02%
2019/12/31	7	42.58	0	0.00	42.55	7	17,551	0.04%
2019/12/30	11.3	42.65	43	42.68	42.70	-31.7	17,595	-0.18%
2019/12/27	4	42.64	1	42.65	42.70	3	17,644	0.02%
2019/12/26	0	0.00	1	42.70	42.65	-1	17,649	-0.01%
2019/12/25	1	42.60	8	42.65	42.60	-7	17,752	-0.04%
2019/12/24	2	42.68	0.1	42.70	42.65	1.9	17,858	0.01%
2019/12/23	1	42.65	14.3	42.75	42.80	-13.3	17,963	-0.07%
2019/12/20	22.3	42.79	10.1	42.74	42.80	12.2	17,985	0.07%
2019/12/19	11	42.80	0.3	42.70	42.70	10.7	17,911	0.06%
2019/12/18	4	42.80	13.2	42.86	43.00	-9.2	17,810	-0.05%
2019/12/17	12	42.76	2	42.80	42.95	10	17,822	0.06%
2019/12/16	23	42.90	6	42.86	42.90	17	17,741	0.10%
2019/12/13	23	42.83	87.2	42.92	42.90	-64.2	17,562	-0.37%
2019/12/12	2	42.60	0	0.00	42.45	2	17,156	0.01%
2019/12/11	2	42.35	21	42.24	42.40	-19	16,948	-0.11%
2019/12/10	1.1	41.41	3.3	41.58	41.70	-2.2	16,686	-0.01%
2019/12/09	4	41.25	4	41.30	41.30	0	16,725	0.00%
2019/12/06	11	41.25	4	41.28	41.25	7	16,803	0.04%
2019/12/05	6.5	41.42	5.2	41.45	41.50	1.3	16,719	0.01%
2019/12/04	21.5	41.28	33.7	41.30	41.30	-12.2	16,638	-0.07%
2019/12/03	3	41.77	0	0.00	41.75	3	16,293	0.02%
2019/12/02	2	41.58	0.2	41.80	41.65	1.8	16,325	0.01%
2019/11/29	11	41.93	10.6	41.95	41.70	0.4	16,305	0.00%
2019/11/28	6	42.39	9.1	42.41	42.35	-3.1	16,108	-0.02%
2019/11/27	0	0.00	6	42.30	42.30	-6	16,237	-0.04%
2019/11/26	36	42.04	3	42.40	42.00	33	16,257	0.20%
2019/11/25	2	42.55	1	42.55	42.50	1	15,681	0.01%
2019/11/22	6.2	42.25	11	42.25	42.40	-4.8	15,745	-0.03%
2019/11/21	2	41.98	11	41.99	42.05	-9	15,785	-0.06%
2019/11/20	2	42.30	1	42.35	42.30	1	15,725	0.01%
2019/11/19	1	42.50	5	42.45	42.70	-4	15,676	-0.03%
2019/11/18	1	42.70	23	42.75	42.75	-22	15,622	-0.14%
2019/11/15	3	42.55	2	42.63	42.55	1	15,615	0.01%
2019/11/14	8	42.17	1.1	42.12	42.15	6.9	15,650	0.04%
2019/11/13	1	42.35	15	42.35	42.35	-14	16,314	-0.09%
2019/11/12	9	42.88	31.3	42.97	42.80	-22.3	16,422	-0.14%
2019/11/11	5	42.28	11	42.58	42.25	-6	16,218	-0.04%
2019/11/08	105	42.79	8	42.69	42.70	97	16,126	0.60%	大買/
2019/11/07	89	43.12	43	43.28	42.90	46	15,987	0.29%
2019/11/06	26	42.58	120.6	42.45	43.00	-94.6	15,346	-0.62%	大賣/
2019/11/05	30	41.31	39.3	41.40	41.45	-9.3	14,376	-0.06%
2019/11/04	5	40.68	11	40.75	40.95	-6	14,252	-0.04%
2019/11/01	11	40.20	0.3	40.40	40.10	10.7	14,271	0.07%
2019/10/31	23	40.53	0	0.00	40.30	23	14,303	0.16%
2019/10/30	20	40.85	0	0.00	40.85	20	14,093	0.14%
2019/10/29	0	0.00	6	41.15	41.15	-6	14,014	-0.04%
2019/10/28	4	41.05	1	41.10	41.00	3	13,915	0.02%
2019/10/25	0	0.00	1	41.25	41.00	-1	13,828	-0.01%
2019/10/24	1	40.95	1	41.00	41.15	0	13,751	0.00%
2019/10/23	15	41.03	0	0.00	40.95	15	13,685	0.11%
2019/10/22	0	0.00	5	41.49	41.50	-5	13,627	-0.04%
2019/10/21	0	0.00	3	41.28	41.30	-3	13,518	-0.02%
2019/10/18	0	0.00	8.4	41.24	41.30	-8.4	13,581	-0.06%
2019/10/17	2	41.10	7	41.17	41.30	-5	13,439	-0.04%
2019/10/16	0	0.00	18	41.07	41.10	-18	13,435	-0.13%
2019/10/15	12	40.65	6	40.62	40.55	6	13,414	0.04%
2019/10/14	12	40.65	0	0.00	40.65	12	13,459	0.09%
2019/10/09	7	40.54	0	0.00	40.55	7	13,440	0.05%
2019/10/08	2	40.50	3	40.83	40.50	-1	13,540	-0.01%
2019/10/07	16	40.46	0	0.00	40.40	16	13,502	0.12%
2019/10/04	0	0.00	9.1	40.49	40.60	-9.1	13,625	-0.07%
2019/10/03	12	40.38	8	40.43	40.30	4	13,615	0.03%
2019/10/02	2	41.03	16	40.97	40.90	-14	13,633	-0.10%
2019/10/01	1	41.30	3	41.32	41.25	-2	13,634	-0.01%
2019/09/27	23.4	40.98	1	40.90	40.90	22.4	13,616	0.16%
2019/09/26	1	41.20	37	41.69	41.20	-36	13,673	-0.26%
2019/09/25	0	0.00	1	41.45	41.45	-1	13,724	-0.01%
2019/09/24	0	0.00	8	41.43	41.60	-8	14,042	-0.06%
2019/09/23	6	41.18	6	41.22	41.15	0	14,358	0.00%
2019/09/20	5	41.59	6	41.71	41.55	-1	14,704	-0.01%
2019/09/19	0	0.00	78	41.80	41.85	-78	14,570	-0.54%
2019/09/18	1	41.70	6	41.74	41.75	-5	14,537	-0.03%
2019/09/17	0	0.00	19.1	41.61	41.65	-19.1	14,537	-0.13%
2019/09/16	1	41.50	3	41.55	41.55	-2	14,558	-0.01%
2019/09/12	2	41.48	25	41.53	41.50	-23	14,586	-0.16%
2019/09/11	3	41.28	8	41.36	41.40	-5	14,658	-0.03%
2019/09/10	3	41.32	13	41.34	41.40	-10	14,594	-0.07%
2019/09/09	3	40.90	14	40.99	40.95	-11	14,497	-0.08%
2019/09/06	10.9	40.58	18	40.65	40.80	-7.1	14,462	-0.05%
2019/09/05	5	40.30	27	40.50	40.50	-22	14,418	-0.15%
2019/09/03	4	39.93	1	40.05	39.80	3	14,539	0.02%
2019/09/02	3	39.98	4	40.00	39.95	-1	14,675	-0.01%
2019/08/30	1	39.85	2	40.05	40.15	-1	14,765	-0.01%
2019/08/29	2	39.55	0	0.00	39.50	2	14,673	0.01%
2019/08/28	3	39.88	3	39.88	39.95	0	14,763	0.00%
2019/08/27	4	39.74	31	39.80	39.75	-27	14,766	-0.18%
2019/08/26	8	39.37	2	39.30	39.50	6	14,823	0.04%
2019/08/23	8	39.76	12	39.80	39.85	-4	14,870	-0.03%
2019/08/22	10	39.51	0	0.00	39.45	10	14,954	0.07%
2019/08/21	122	39.58	10	39.73	39.50	112	16,263	0.69%	大買/鉅額交易
2019/08/20	29.4	39.77	1	39.80	39.70	28.4	16,260	0.17%
2019/08/19	4	40.00	2	40.00	40.00	2	16,339	0.01%
2019/08/16	60	39.04	43	39.03	39.55	17	16,312	0.10%
2019/08/15	20	39.37	0	0.00	39.35	20	15,763	0.13%
2019/08/14	8	39.88	3	39.85	39.75	5	15,935	0.03%
2019/08/13	46	39.88	22	39.95	39.80	24	16,024	0.15%
2019/08/12	31	39.97	0	0.00	40.00	31	16,218	0.19%
2019/08/08	1	40.00	0	0.00	39.95	1	16,545	0.01%
2019/08/07	29	39.73	1	39.75	39.80	28	16,841	0.17%
2019/08/06	43	39.34	4	39.71	39.90	39	17,733	0.22%
2019/08/05	21	39.96	0	0.00	39.95	21	18,089	0.12%
2019/08/02	60	40.10	6	40.03	40.10	54	18,151	0.30%
2019/08/01	11	40.52	0	0.00	40.50	11	18,301	0.06%
2019/07/31	9	40.87	7	41.05	40.80	2	18,319	0.01%
2019/07/30	12	41.10	0.1	41.15	41.10	11.9	18,294	0.06%
2019/07/29	5	41.19	0	0.00	41.20	5	18,573	0.03%
2019/07/26	3	41.15	0	0.00	41.15	3	18,848	0.02%
2019/07/25	1	41.20	0	0.00	41.20	1	19,265	0.01%
2019/07/24	4	41.18	0	0.00	41.15	4	19,348	0.02%
2019/07/23	3.2	41.27	1	41.25	41.20	2.2	19,390	0.01%
2019/07/22	2	41.13	1	41.25	41.40	1	19,369	0.01%
2019/07/19	23.1	41.08	0	0.00	41.05	23.1	19,374	0.12%
2019/07/18	7	41.18	0	0.00	41.10	7	19,312	0.04%
2019/07/17	4	41.36	0	0.00	41.30	4	19,217	0.02%
2019/07/16	14	41.58	0	0.00	41.55	14	18,975	0.07%
2019/07/15	9	41.59	0	0.00	41.65	9	18,852	0.05%
2019/07/12	11	41.69	5	41.65	41.60	6	18,882	0.03%
2019/07/11	3	42.00	0	0.00	41.95	3	18,952	0.02%
2019/07/10	23	42.03	2	42.00	42.20	21	19,114	0.11%
2019/07/09	4.2	41.85	2.6	41.94	41.85	1.6	19,150	0.01%
2019/07/08	18	41.90	6	41.99	41.95	12	19,251	0.06%
2019/07/05	2	42.33	0	0.00	42.35	2	19,420	0.01%
2019/07/04	2	42.35	22	42.57	42.50	-20	19,631	-0.10%
2019/07/03	5	42.25	5	42.36	42.25	0	19,901	0.00%
2019/07/02	3.6	42.55	2	42.53	42.65	1.6	20,241	0.01%
2019/07/01	39	42.57	45.2	42.50	42.70	-6.2	20,202	-0.03%
2019/06/28	16	43.14	90	43.22	43.00	-74	19,887	-0.37%
2019/06/27	13	43.09	5	43.15	43.20	8	19,625	0.04%
2019/06/26	4	42.69	75	42.83	42.75	-71	19,534	-0.36%
2019/06/25	32	42.55	5	42.65	42.60	27	19,924	0.14%
2019/06/24	3	42.28	3	42.50	42.55	0	20,254	0.00%
2019/06/21	7	42.39	0	0.00	42.30	7	20,370	0.03%
2019/06/20	2	42.50	1	42.45	42.55	1	20,422	0.00%
2019/06/19	7	42.29	12	42.42	42.55	-5	20,644	-0.02%
2019/06/18	4	41.91	16	42.13	42.20	-12	20,557	-0.06%
2019/06/17	10	41.65	2.4	41.78	41.65	7.6	20,707	0.04%
2019/06/14	9.5	41.39	0	0.00	41.30	9.5	21,035	0.05%
2019/06/13	128	41.65	7	41.68	41.65	121	21,109	0.57%	大買/鉅額交易
2019/06/12	3	41.83	13	41.93	41.90	-10	21,261	-0.05%
2019/06/11	1	42.05	162	41.70	42.10	-161	21,226	-0.76%	大賣/鉅額交易
2019/06/10	108	41.30	5	41.34	41.35	103	20,962	0.49%	大買/鉅額交易
2019/06/06	54	40.66	0	0.00	40.75	54	20,938	0.26%
2019/06/05	2	41.48	6	41.25	41.10	-4	20,946	-0.02%
2019/06/04	7	41.48	104	41.50	41.45	-97	20,924	-0.46%	大賣/
2019/06/03	11	41.03	3	40.85	41.05	8	20,926	0.04%
2019/05/31	104	41.04	1.1	40.81	40.80	102.9	20,935	0.49%	大買/鉅額交易
2019/05/30	1	40.60	0	0.00	40.50	1	20,823	0.00%
2019/05/29	4	40.33	5	40.30	40.30	-1	21,156	0.00%
2019/05/28	8	40.66	3	40.73	40.35	5	21,292	0.02%
2019/05/27	6	40.68	4	40.65	40.75	2	20,084	0.01%
2019/05/24	505	40.70	6	40.96	40.60	499	20,117	2.48%	大買/鉅額交易
2019/05/23	4	40.88	2	40.83	41.00	2	20,017	0.01%
2019/05/22	18	41.07	13	41.08	41.15	5	20,047	0.02%
2019/05/21	72	40.59	32	41.06	41.50	40	20,045	0.20%
2019/05/20	9	40.26	5	40.25	40.20	4	19,732	0.02%
2019/05/17	49	40.06	9	40.12	40.00	40	19,779	0.20%
2019/05/16	43.2	40.31	35	40.44	40.00	8.2	19,523	0.04%
2019/05/15	15	40.97	5	41.17	40.95	10	19,277	0.05%
2019/05/14	276	40.25	35	40.60	40.45	241	19,168	1.26%	大買/鉅額交易
2019/05/13	66	42.24	37	42.40	41.95	29	18,279	0.16%
2019/05/10	13	43.53	0	0.00	43.20	13	17,969	0.07%
2019/05/09	25	43.74	3	43.55	43.50	22	18,064	0.12%
2019/05/08	28	44.07	0	0.00	44.05	28	17,820	0.16%
2019/05/07	25	44.40	0	0.00	44.35	25	17,976	0.14%
2019/05/06	53	44.42	0	0.00	44.50	53	18,096	0.29%
2019/05/03	0	0.00	4	45.43	45.45	-4	17,979	-0.02%
2019/05/02	3	45.08	50	45.33	45.65	-47	17,838	-0.26%
2019/04/30	0	0.00	27	44.75	44.70	-27	17,602	-0.15%
2019/04/29	49	44.67	4	44.70	44.60	45	17,665	0.25%
2019/04/26	0	0.00	1	44.45	44.50	-1	17,852	-0.01%
2019/04/25	19	44.41	10	44.50	44.35	9	18,088	0.05%
2019/04/24	29	44.36	64	44.47	44.30	-35	18,414	-0.19%
2019/04/23	10	44.28	0	0.00	44.35	10	18,909	0.05%
2019/04/22	6	44.41	0	0.00	44.35	6	19,135	0.03%
2019/04/19	7	44.36	2	44.43	44.35	5	19,298	0.03%
2019/04/18	7	44.04	3	44.13	44.20	4	19,368	0.02%
2019/04/17	51	44.09	1	44.10	44.10	50	19,526	0.26%
2019/04/16	5	44.05	2	44.10	44.10	3	19,348	0.02%
2019/04/15	31.3	44.17	0	0.00	44.15	31.3	19,302	0.16%
2019/04/12	11	44.19	1	44.20	44.10	10	19,307	0.05%
2019/04/11	4	44.29	30	44.50	44.15	-26	19,349	-0.13%
2019/04/10	7	44.10	1	44.35	44.20	6	19,157	0.03%
2019/04/09	49	44.18	0	0.00	44.30	49	18,921	0.26%
2019/04/08	8	44.37	0	0.00	44.30	8	18,599	0.04%
2019/04/03	3	44.90	1.2	44.89	44.80	1.8	18,081	0.01%
2019/04/02	1	44.80	3	45.05	44.80	-2	18,020	-0.01%
2019/04/01	9	44.63	48	44.87	44.50	-39	18,047	-0.22%
2019/03/29	30	44.80	71	44.50	44.95	-41	17,832	-0.23%
2019/03/28	103.2	44.07	2	44.20	44.00	101.2	17,709	0.57%	大買/鉅額交易
2019/03/27	80	44.64	0	0.00	44.50	80	17,366	0.46%
2019/03/26	4	45.28	6	45.34	45.25	-2	17,108	-0.01%
2019/03/25	6	45.38	3	45.42	45.40	3	17,067	0.02%
2019/03/22	82	46.07	25	45.95	46.20	57	16,893	0.34%
2019/03/21	0	0.00	1	46.65	46.75	-1	16,784	-0.01%
2019/03/20	11	46.81	15	46.93	46.95	-4	16,780	-0.02%
2019/03/19	2	46.53	15	46.51	46.65	-13	16,896	-0.08%
2019/03/18	21	45.51	103	45.56	45.80	-82	16,574	-0.49%	大賣/
2019/03/15	1	45.10	0	0.00	45.45	1	16,518	0.01%
2019/03/14	100	45.25	0	0.00	45.10	100	16,273	0.61%
2019/03/13	2	45.10	1	45.10	45.15	1	16,385	0.01%
2019/03/12	1	45.00	2	45.08	45.00	-1	16,479	-0.01%
2019/03/11	3	44.47	0	0.00	44.40	3	16,510	0.02%
2019/03/08	3	44.52	1	44.60	44.45	2	16,503	0.01%
2019/03/07	3.2	44.63	1	44.80	44.65	2.2	16,730	0.01%
2019/03/05	1	44.75	0	0.00	44.60	1	17,051	0.01%
2019/03/04	5	44.39	5	44.56	44.90	0	17,057	0.00%
2019/02/27	1	45.20	11	45.48	45.30	-10	16,897	-0.06%
2019/02/26	0	0.00	1	45.50	45.50	-1	16,689	-0.01%
2019/02/25	1	45.40	4	45.53	45.55	-3	16,530	-0.02%
2019/02/22	0	0.00	2	45.33	45.40	-2	16,537	-0.01%
2019/02/21	6	45.33	17.1	45.23	45.40	-11.1	16,449	-0.07%
2019/02/20	2	44.90	35	45.00	45.15	-33	16,347	-0.20%
2019/02/19	5	44.60	0	0.00	44.60	5	16,200	0.03%
2019/02/18	2	44.40	0	0.00	44.40	2	16,200	0.01%
2019/02/14	4	44.51	3	44.45	44.55	1	15,903	0.01%
2019/02/13	2	44.08	4	44.21	44.30	-2	15,657	-0.01%
2019/02/12	88	43.94	82.3	43.86	43.90	5.7	15,578	0.04%
2019/02/11	0	0.00	11	43.86	43.55	-11	15,524	-0.07%
2019/01/30	43	43.66	11	43.65	43.60	32	15,374	0.21%
2019/01/29	46	43.65	49	43.81	43.90	-3	15,060	-0.02%
2019/01/28	14	43.55	1	43.60	43.80	13	14,887	0.09%
2019/01/25	19	43.60	0	0.00	43.50	19	14,644	0.13%
2019/01/24	26	43.79	111	43.56	43.55	-85	14,477	-0.59%	大賣/
2019/01/23	9	43.93	15	43.93	43.75	-6	14,456	-0.04%
2019/01/22	15	44.16	17	44.01	44.20	-2	14,399	-0.01%
2019/01/21	1	43.85	2	43.88	43.80	-1	14,376	-0.01%
2019/01/18	21	43.56	3.1	43.46	43.50	17.9	14,615	0.12%
2019/01/17	24	43.64	7	43.89	43.80	17	14,497	0.12%
2019/01/16	46.1	43.50	72	43.46	43.60	-25.9	14,322	-0.18%
2019/01/15	36	44.05	28	43.80	43.75	8	14,030	0.06%
2019/01/14	13	44.73	0	0.00	44.40	13	13,493	0.10%
2019/01/11	20	45.55	0	0.00	45.55	20	13,412	0.15%
2019/01/10	12	45.88	0	0.00	45.85	12	13,374	0.09%
2019/01/09	26	45.82	12	45.88	45.95	14	13,385	0.10%
2019/01/08	1	45.55	2	45.30	45.15	-1	13,203	-0.01%
2019/01/07	4	45.39	3	45.38	45.20	1	13,425	0.01%
2019/01/04	27	44.83	3	44.72	44.55	24	13,467	0.18%
2019/01/03	4	45.43	0	0.00	45.15	4	13,852	0.03%
2019/01/02	14	46.15	10	46.95	45.90	4	13,837	0.03%
2018/12/28	10	46.65	1	47.00	47.00	9	13,810	0.07%
2018/12/27	0	0.00	2	46.50	46.70	-2	14,054	-0.01%
2018/12/26	10	46.05	0	0.00	46.00	10	14,215	0.07%
2018/12/25	3	46.02	0	0.00	46.00	3	14,341	0.02%
2018/12/24	4	46.40	0	0.00	46.50	4	14,365	0.03%
2018/12/21	1	46.85	0	0.00	46.95	1	14,474	0.01%
2018/12/20	0	0.00	6	47.53	47.00	-6	14,426	-0.04%
2018/12/19	13	46.88	2	47.23	47.25	11	14,318	0.08%
2018/12/18	1	47.50	0	0.00	47.20	1	14,270	0.01%
2018/12/14	1	47.85	0	0.00	47.55	1	14,530	0.01%
2018/12/13	1	48.00	1	48.10	48.25	0	14,376	0.00%
2018/12/12	19	47.43	0	0.00	47.50	19	14,310	0.13%
2018/12/11	4	47.59	3	47.62	47.60	1	13,953	0.01%
2018/12/10	4	47.60	0	0.00	47.60	4	13,959	0.03%
2018/12/07	0	0.00	1	48.45	48.15	-1	13,964	-0.01%
2018/12/06	4	48.14	1	48.15	48.25	3	14,017	0.02%
2018/12/05	6	48.30	0	0.00	48.40	6	14,099	0.04%
2018/12/04	19	48.51	0	0.00	48.95	19	14,067	0.14%
2018/12/03	1	49.05	0	0.00	49.10	1	13,952	0.01%
2018/11/30	3	48.57	0	0.00	48.55	3	13,946	0.02%
2018/11/29	17	48.60	0	0.00	48.55	17	13,686	0.12%
2018/11/28	23	48.84	2	48.73	48.80	21	13,485	0.16%
2018/11/27	9	49.04	0	0.00	49.05	9	13,178	0.07%
2018/11/26	22	49.67	0	0.00	49.55	22	13,145	0.17%
2018/11/23	0	49.95	0	0.00	49.95	0	12,886	0.00%
2018/11/21	5	49.80	0	0.00	50.20	5	12,886	0.04%
2018/11/20	2	50.30	0	0.00	50.20	2	12,820	0.02%
2018/11/19	0	0.00	16	50.90	51.00	-16	12,871	-0.12%
2018/11/15	13	50.55	0	0.00	50.80	13	12,870	0.10%
2018/11/14	0	0.00	1	50.40	50.40	-1	12,904	-0.01%
2018/11/13	12	50.15	5	50.10	50.20	7	13,066	0.05%
2018/11/12	5	50.70	2	50.95	50.80	3	13,061	0.02%
2018/11/09	10	50.60	21	50.86	51.00	-11	13,173	-0.08%
2018/11/08	3	50.67	15	50.81	50.90	-12	13,006	-0.09%
2018/11/07	6	49.93	2	49.90	50.10	4	12,859	0.03%
2018/11/06	0	0.00	1	49.55	49.40	-1	12,829	-0.01%
2018/11/05	1	49.00	12	49.16	49.60	-11	12,791	-0.09%
2018/11/02	2	48.80	9	49.20	49.50	-7	12,818	-0.05%
2018/10/31	2	48.50	5	49.00	49.00	-3	12,645	-0.02%
2018/10/30	1	48.00	0	0.00	48.35	1	12,477	0.01%
2018/10/29	6	47.13	0	0.00	47.50	6	12,456	0.05%
2018/10/26	10	48.18	0	0.00	47.40	10	12,309	0.08%
2018/10/25	0	0.00	1	48.80	48.70	-1	11,924	-0.01%
2018/10/23	3	49.65	14	49.58	49.30	-11	11,784	-0.09%
2018/10/18	1	49.80	1	49.85	50.00	0	11,657	0.00%
2018/10/17	8	50.00	1	50.00	50.00	7	11,627	0.06%
2018/10/16	0.3	50.40	0	0.00	50.40	0.3	11,549	0.00%
2018/10/15	11	49.95	1	50.20	50.00	10	11,464	0.09%
2018/10/11	11	50.33	0	0.00	50.10	11	11,086	0.10%
2018/10/09	29	51.99	21	52.59	52.40	8	10,544	0.08%
2018/10/08	0	0.00	11	51.75	51.90	-11	10,391	-0.11%
2018/10/05	12	51.03	0	0.00	51.20	12	10,408	0.12%
2018/10/04	3	51.67	0	0.00	51.70	3	10,304	0.03%
2018/10/03	1	52.10	0	0.00	52.20	1	10,291	0.01%
2018/10/02	1	52.50	0	0.00	52.30	1	10,269	0.01%
2018/09/28	1	53.10	1.3	52.87	52.50	-0.3	10,506	0.00%
2018/09/27	2	52.70	30	53.00	52.80	-28	10,592	-0.26%
2018/09/26	4	52.58	31	53.00	53.00	-27	10,649	-0.25%
2018/09/25	0	0.00	50	53.05	52.80	-50	10,913	-0.46%
2018/09/21	0	0.00	8	52.96	52.90	-8	10,960	-0.07%
2018/09/20	0	0.00	18	52.20	52.20	-18	10,889	-0.17%
2018/09/19	0	0.00	15.1	51.15	51.40	-15.1	10,842	-0.14%
2018/09/18	1	50.90	8	51.00	50.90	-7	11,020	-0.06%
2018/09/17	2	50.90	0	0.00	51.20	2	11,188	0.02%
2018/09/14	2	50.70	0	0.00	51.20	2	11,480	0.02%
2018/09/13	1	50.70	0	0.00	50.50	1	11,666	0.01%
2018/09/12	1	50.50	0	0.00	50.50	1	11,881	0.01%
2018/09/11	7	50.53	0	0.00	50.50	7	12,101	0.06%
2018/09/10	10	50.75	0	0.00	50.90	10	12,298	0.08%
2018/09/07	7	51.20	0	0.00	51.20	7	12,596	0.06%
2018/09/06	1	51.70	0	0.00	51.50	1	12,810	0.01%
2018/09/05	18.7	51.79	0	0.00	51.80	18.7	12,909	0.14%
2018/09/03	11	52.01	0.3	52.00	52.00	10.7	13,115	0.08%
2018/08/31	1	52.00	0	0.00	52.60	1	13,234	0.01%
2018/08/30	2	52.35	0	0.00	52.20	2	13,321	0.02%
2018/08/29	2	52.30	29	52.50	52.60	-27	13,436	-0.20%
2018/08/27	0	0.00	1	52.90	52.80	-1	13,544	-0.01%
2018/08/24	0	0.00	10	52.69	52.80	-10	13,597	-0.07%
2018/08/23	1	51.80	1	52.10	52.50	0	13,990	0.00%
2018/08/22	1	51.60	0	0.00	52.10	1	14,303	0.01%
2018/08/21	0	0.00	1	51.80	51.90	-1	14,272	-0.01%
2018/08/20	8	51.45	0	0.00	51.30	8	14,242	0.06%
2018/08/17	1	51.80	0	0.00	51.80	1	14,160	0.01%
2018/08/16	12	51.51	0	0.00	51.50	12	14,206	0.08%
2018/08/15	0	0.00	2	51.85	51.90	-2	14,205	-0.01%
2018/08/14	6	52.02	0	0.00	52.20	6	14,272	0.04%
2018/08/13	8	52.06	15	52.10	52.00	-7	14,288	-0.05%
2018/08/08	1	52.90	0	0.00	53.00	1	14,644	0.01%
2018/08/07	1	52.60	0	0.00	52.50	1	14,831	0.01%
2018/08/06	0	0.00	1	52.90	53.00	-1	14,992	-0.01%
2018/08/03	0	0.00	1	52.70	52.80	-1	15,364	-0.01%
2018/08/02	1	52.10	10	52.10	52.00	-9	15,476	-0.06%
2018/08/01	2	52.35	1	52.60	52.50	1	15,569	0.01%
2018/07/31	1	51.90	1	52.50	52.70	0	15,740	0.00%
2018/07/27	1	52.20	0	0.00	52.40	1	15,788	0.01%
2018/07/26	1	51.70	0	0.00	52.10	1	15,861	0.01%
2018/07/25	28	52.10	0	0.00	52.10	28	15,854	0.18%
2018/07/24	37	52.00	28	52.10	52.10	9	15,828	0.06%
2018/07/23	0	0.00	30	52.50	52.30	-30	15,984	-0.19%
2018/07/18	8	52.70	15	52.60	52.70	-7	16,494	-0.04%
2018/07/16	11	51.95	0	0.00	52.00	11	16,561	0.07%
2018/07/13	40	52.09	1	52.10	52.20	39	16,748	0.23%
2018/07/12	0	0.00	3	51.90	52.10	-3	16,800	-0.02%
2018/07/11	9	51.07	0	0.00	51.20	9	16,811	0.05%
2018/07/10	17	51.44	3	52.07	51.80	14	16,672	0.08%
2018/07/09	8	51.70	0	0.00	51.70	8	16,654	0.05%
2018/07/06	48	50.89	1	50.80	51.00	47	16,592	0.28%
2018/07/05	12	51.08	5	51.60	51.40	7	16,507	0.04%
2018/07/04	21	51.70	16	51.60	51.90	5	16,616	0.03%
2018/07/03	61	52.62	0	0.00	52.10	61	16,535	0.37%
2018/07/02	60	53.25	30	53.20	53.20	30	16,295	0.18%
2018/06/29	4	53.90	42	53.45	53.80	-38	16,159	-0.24%
2018/06/28	4	52.75	85	52.91	53.00	-81	15,945	-0.51%
2018/06/27	120	52.86	1	53.10	52.80	119	15,878	0.75%	大買/鉅額交易
2018/06/26	0	0.00	7	53.19	53.00	-7	15,760	-0.04%
2018/06/25	2	55.70	1	55.80	55.60	1	15,534	0.01%
2018/06/22	0	0.00	11	56.12	56.00	-11	15,240	-0.07%
2018/06/21	0	0.00	30	56.10	55.90	-30	15,020	-0.20%
2018/06/20	0	0.00	10	55.53	55.50	-10	14,998	-0.07%
2018/06/15	6	54.48	0	0.00	55.30	6	14,466	0.04%
2018/06/13	57	55.75	7	55.59	55.50	50	13,920	0.36%
2018/06/12	32	55.45	210	55.22	55.10	-178	14,001	-1.27%	大賣/鉅額交易
2018/06/11	0	0.00	38	55.20	55.40	-38	13,851	-0.27%
2018/06/08	2	55.10	0	0.00	55.00	2	13,857	0.01%
2018/06/07	0	0.00	18	55.19	55.00	-18	13,947	-0.13%
2018/06/06	0	0.00	6	54.63	54.90	-6	14,092	-0.04%
2018/06/05	8	54.28	1	54.30	54.30	7	14,065	0.05%
2018/06/01	2	53.25	0	0.00	53.50	2	14,024	0.01%
2018/05/31	7	53.31	0	0.00	53.60	7	13,998	0.05%
2018/05/30	6	52.98	0	0.00	52.90	6	13,666	0.04%
2018/05/29	0	0.00	3.1	54.16	54.10	-3.1	13,502	-0.02%
2018/05/25	1	53.90	0	0.00	53.90	1	13,719	0.01%
2018/05/24	3	54.13	0	0.00	54.20	3	13,715	0.02%
2018/05/23	1	54.00	4	54.23	54.00	-3	13,761	-0.02%
2018/05/22	3	54.90	4	54.90	54.70	-1	13,826	-0.01%
2018/05/21	0	0.00	7	54.87	55.00	-7	14,054	-0.05%
2018/05/18	5	54.52	0	0.00	54.40	5	14,155	0.04%
2018/05/17	4	55.05	4	55.05	54.90	0	14,267	0.00%
2018/05/16	1	54.90	2	54.80	54.90	-1	14,261	-0.01%
2018/05/15	13	54.29	7	55.01	54.00	6	14,402	0.04%
2018/05/14	0	0.00	3	54.97	55.00	-3	14,737	-0.02%
2018/05/11	0	0.00	18	54.29	54.60	-18	14,736	-0.12%
2018/05/10	2	53.60	0	0.00	53.30	2	14,429	0.01%
2018/05/09	0	0.00	6	53.78	53.60	-6	14,315	-0.04%
2018/05/08	0	0.00	1	53.40	53.50	-1	14,373	-0.01%
2018/05/07	0	0.00	2	53.30	53.00	-2	14,283	-0.01%
2018/05/02	1	53.30	0	0.00	53.50	1	14,600	0.01%
2018/04/30	0	0.00	9	53.73	53.50	-9	14,691	-0.06%
2018/04/27	2	53.20	9	53.42	53.50	-7	14,774	-0.05%
2018/04/26	2	52.25	0	0.00	52.80	2	14,749	0.01%
2018/04/25	2	51.95	0	0.00	52.20	2	14,567	0.01%
2018/04/24	1	52.70	0	0.00	52.50	1	14,412	0.01%
2018/04/20	1	52.50	0	0.00	52.50	1	14,625	0.01%
2018/04/19	2	52.65	3	52.67	52.90	-1	14,867	-0.01%
2018/04/18	2	52.00	0	0.00	52.00	2	14,751	0.01%
2018/04/17	7	51.81	0	0.00	51.60	7	14,773	0.05%
2018/04/13	6.1	52.93	0	0.00	52.80	6.1	15,106	0.04%
2018/04/12	0	0.00	1	53.60	53.30	-1	15,314	-0.01%
2018/04/11	5	53.56	1	53.60	53.30	4	15,513	0.03%
2018/04/10	0	0.00	3	53.47	53.00	-3	15,594	-0.02%
2018/04/09	0	0.00	1	52.70	53.00	-1	15,704	-0.01%
2018/04/03	3	51.93	0	0.00	52.00	3	15,783	0.02%
2018/03/30	1	51.90	0	0.00	51.90	1	16,053	0.01%
2018/03/29	13	51.92	0	0.00	51.80	13	16,036	0.08%
2018/03/28	2	52.55	0	0.00	52.50	2	15,956	0.01%
2018/03/23	32	52.18	0	0.00	52.20	32	16,204	0.20%
2018/03/22	28	53.58	0	0.00	53.40	28	16,228	0.17%
2018/03/21	0	0.00	23	53.45	53.40	-23	16,072	-0.14%
2018/03/20	0	0.00	4	53.50	53.20	-4	16,284	-0.02%
2018/03/19	2	53.40	2	53.60	53.60	0	16,471	0.00%
2018/03/16	50	53.40	1	53.90	53.40	49	16,593	0.30%
2018/03/15	7	53.43	54	53.40	53.40	-47	16,519	-0.28%
2018/03/14	10	53.80	0	0.00	53.90	10	16,604	0.06%
2018/03/13	20	54.28	1	54.20	53.90	19	16,660	0.11%
2018/03/12	105	54.50	96	54.01	54.50	9	16,673	0.05%	大買/
2018/03/09	14	52.26	65	52.54	52.00	-51	16,714	-0.31%
2018/03/08	28	52.56	0	0.00	52.40	28	17,459	0.16%
2018/03/07	68	52.61	5.1	52.50	52.50	62.9	17,930	0.35%
2018/03/06	10	52.70	0	0.00	52.80	10	18,836	0.05%
2018/03/05	44	52.72	54	52.71	52.60	-10	19,210	-0.05%
2018/03/02	67	53.34	201	53.04	53.30	-134	19,274	-0.70%	大賣/鉅額交易
2018/03/01	0	0.00	14	53.82	53.90	-14	19,367	-0.07%
2018/02/27	1	54.60	9	54.50	54.50	-8	19,397	-0.04%
2018/02/26	0	0.00	6	54.50	54.30	-6	19,415	-0.03%
2018/02/23	70	54.62	12.1	54.56	54.70	57.9	19,762	0.29%
2018/02/22	125	54.23	5	53.90	54.20	120	20,668	0.58%	大買/鉅額交易
2018/02/21	32	54.00	184	54.20	54.00	-152	21,958	-0.69%	大賣/鉅額交易
2018/02/12	46	53.41	0	0.00	53.00	46	22,058	0.21%
2018/02/09	24	52.62	20	52.68	52.80	4	21,999	0.02%
2018/02/08	137	53.29	106	53.30	53.30	31	21,798	0.14%	大買/大賣/
2018/02/07	102.5	53.00	92	52.59	52.70	10.5	21,929	0.05%	大買/
2018/02/06	145	51.18	279	50.70	50.80	-134	21,788	-0.61%	大買/大賣/鉅額交易
2018/01/31	24	53.80	24	54.40	54.60	0	21,223	0.00%
2018/01/30	5	54.52	3	54.77	54.40	2	21,082	0.01%
2018/01/29	0	0.00	1	54.90	55.20	-1	21,006	0.00%
2018/01/26	5	54.64	1	54.50	54.70	4	20,866	0.02%
2018/01/25	5	56.00	0	0.00	55.60	5	20,658	0.02%
2018/01/18	1	55.80	0	0.00	55.90	1	20,836	0.00%
2018/01/16	0.7	56.40	2	56.20	56.60	-1.4	20,659	-0.01%
2018/01/15	2	56.30	0	0.00	56.50	2	20,518	0.01%
2018/01/10	56	56.45	53.1	56.00	55.60	2.9	20,285	0.01%
2018/01/09	0	0.00	3	55.80	55.80	-3	20,010	-0.01%
2018/01/08	0	0.00	1	55.70	55.70	-1	20,036	0.00%
2018/01/05	5	55.40	5	55.50	55.70	0	19,793	0.00%
2018/01/04	1	55.20	9	55.01	55.40	-8	19,585	-0.04%
2018/01/03	5	54.96	13.3	55.06	55.20	-8.3	19,635	-0.04%
2018/01/02	3	54.23	1	54.20	54.20	2	19,235	0.01%