國泰金 (2882)-臺銀-金山券商分點個股進出

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
50.9
漲跌
▲0.7
漲幅
+1.39%
成交量
29,361張
產業
上市金融類股
2541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－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山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
2024/05/06	18	51.01	49.3	50.99	50.90	-31.3	24,031	-0.13%
2024/05/03	1	50.50	28.2	50.45	50.20	-27.2	23,755	-0.11%
2024/05/02	5	50.34	27	50.46	50.30	-22	23,703	-0.09%
2024/04/30	31	51.00	50.5	51.05	50.50	-19.5	23,517	-0.08%
2024/04/29	19.3	50.18	149.5	50.24	50.80	-130.1	23,098	-0.56%	大賣/鉅額交易
2024/04/26	1.5	49.00	24.2	49.06	48.90	-22.7	22,340	-0.10%
2024/04/25	37.2	48.47	6	48.55	48.55	31.2	22,428	0.14%
2024/04/24	2.1	49.05	33.9	49.21	49.25	-31.8	22,385	-0.14%
2024/04/23	1	48.70	12.5	48.77	48.75	-11.5	22,603	-0.05%
2024/04/22	8.5	48.29	33.6	48.28	48.40	-25.1	22,828	-0.11%
2024/04/19	39.5	47.62	45	47.52	47.45	-5.5	22,753	-0.02%
2024/04/18	28	47.94	27.1	48.33	48.45	1	22,431	0.00%
2024/04/17	51	47.85	27.1	47.94	47.90	24	22,340	0.11%
2024/04/16	53.3	47.98	17	47.96	47.85	36.3	22,176	0.16%
2024/04/15	33.5	48.70	23.5	48.96	48.95	10.1	21,808	0.05%
2024/04/12	18.6	49.20	9.3	49.20	49.05	9.3	21,657	0.04%
2024/04/11	151.5	49.58	17.6	49.63	49.70	133.9	21,353	0.63%	大買/鉅額交易
2024/04/10	129.1	48.86	4.1	48.90	48.75	125	20,845	0.60%	大買/鉅額交易
2024/04/09	55.8	49.07	47	49.14	49.45	8.8	20,642	0.04%
2024/04/08	10.1	48.05	1.3	48.31	48.35	8.8	20,144	0.04%
2024/04/03	16.5	48.29	2	48.35	48.05	14.5	20,142	0.07%
2024/04/02	2.1	48.80	9	48.84	48.95	-6.9	20,059	-0.03%
2024/04/01	8.4	49.00	33.4	48.99	48.95	-25	20,092	-0.12%
2024/03/29	4.1	48.40	13	48.35	48.65	-8.9	19,929	-0.04%
2024/03/28	7.1	48.09	11.2	48.28	48.25	-4.1	19,806	-0.02%
2024/03/27	18.1	48.23	2.2	48.19	48.20	15.9	19,792	0.08%
2024/03/26	11.1	48.19	18	48.22	48.35	-6.9	19,800	-0.03%
2024/03/25	11.1	48.07	39.3	48.32	48.10	-28.2	19,822	-0.14%
2024/03/22	33.1	48.50	56	48.69	48.55	-22.9	19,755	-0.12%
2024/03/21	11.3	48.36	105	48.34	48.55	-93.7	19,329	-0.48%	大賣/
2024/03/20	45.4	47.60	83.1	47.60	47.50	-37.8	19,083	-0.20%
2024/03/19	10.3	47.48	68.3	47.74	47.75	-58	19,384	-0.30%
2024/03/18	26.2	47.54	46	47.54	47.55	-19.8	19,301	-0.10%
2024/03/15	57.2	47.61	38	47.68	47.65	19.2	19,158	0.10%
2024/03/14	101.9	48.00	171.5	48.03	48.30	-69.5	18,269	-0.38%	大買/大賣/
2024/03/13	41.6	46.71	51.9	46.72	46.80	-10.3	17,370	-0.06%
2024/03/12	17.8	46.22	27.8	46.35	46.50	-10.1	17,141	-0.06%
2024/03/11	26.5	46.18	43	46.22	46.05	-16.5	16,726	-0.10%
2024/03/08	24	45.20	186	45.15	45.30	-162	16,215	-1.00%	大賣/鉅額交易
2024/03/07	3.1	44.67	20.6	44.64	44.85	-17.5	15,741	-0.11%
2024/03/06	9.4	44.64	1	44.65	44.55	8.4	15,652	0.05%
2024/03/05	7.1	44.74	3	44.77	44.65	4.1	15,917	0.03%
2024/03/04	3.1	44.67	2	44.65	44.65	1.1	15,905	0.01%
2024/03/01	16.2	44.71	19	44.79	44.65	-2.8	15,930	-0.02%
2024/02/29	14.1	44.86	12.9	44.79	45.05	1.2	15,994	0.01%
2024/02/27	23.1	44.30	4.2	44.50	44.30	18.9	15,657	0.12%
2024/02/26	71.4	44.34	8.5	44.44	44.30	62.9	15,576	0.40%
2024/02/23	39.5	44.66	31	44.60	44.45	8.5	15,466	0.05%
2024/02/22	6.2	44.77	2	44.75	44.90	4.2	15,679	0.03%
2024/02/21	24.1	44.80	0	0.00	44.75	24.1	15,691	0.15%
2024/02/20	29	44.97	28	45.05	45.10	1	15,713	0.01%
2024/02/19	27	44.96	67	44.86	45.00	-40	15,792	-0.25%
2024/02/16	3.1	44.35	45	44.42	44.55	-41.9	15,816	-0.26%
2024/02/15	13.1	44.10	6.3	44.20	44.05	6.9	15,933	0.04%
2024/02/05	31.2	43.83	0.1	43.90	43.90	31.1	15,847	0.20%
2024/02/02	33.4	44.19	1	44.15	44.10	32.4	15,646	0.21%
2024/02/01	7	44.31	47.7	44.38	44.45	-40.7	15,568	-0.26%
2024/01/31	17.5	43.91	2.6	43.96	44.15	14.9	15,471	0.10%
2024/01/30	27.8	44.05	0	0.00	43.90	27.8	15,388	0.18%
2024/01/29	18	44.33	4.3	44.35	44.40	13.7	15,324	0.09%
2024/01/26	2.2	44.41	1.1	44.50	44.50	1.1	15,340	0.01%
2024/01/25	3.1	44.27	15	44.28	44.35	-11.9	15,366	-0.08%
2024/01/24	2.5	44.22	6	44.12	44.20	-3.6	15,325	-0.02%
2024/01/23	11.3	44.05	3	43.97	44.20	8.3	15,272	0.05%
2024/01/22	35.2	43.87	0	0.00	43.85	35.2	15,315	0.23%
2024/01/19	42.2	43.25	1	43.50	43.80	41.2	15,261	0.27%
2024/01/18	17.9	43.28	0	0.00	43.30	17.9	15,132	0.12%
2024/01/17	63.8	43.49	4.7	43.57	43.30	59.1	14,958	0.40%
2024/01/16	87.7	43.93	1	44.05	44.00	86.7	14,499	0.60%
2024/01/15	21.1	44.51	0	0.00	44.45	21.1	14,262	0.15%
2024/01/12	8.8	44.56	9.7	44.61	44.50	-0.9	14,417	-0.01%
2024/01/11	60.1	44.56	8	44.61	44.60	52.1	14,442	0.36%
2024/01/10	37.1	44.74	0	0.00	44.70	37.1	14,537	0.26%
2024/01/09	12.6	44.90	2	45.10	44.75	10.6	14,551	0.07%
2024/01/08	2.1	45.10	42.3	45.29	45.10	-40.2	14,471	-0.28%
2024/01/05	1.1	44.90	4	44.93	44.85	-2.9	14,492	-0.02%
2024/01/04	13.2	44.80	18	44.84	44.70	-4.8	14,633	-0.03%
2024/01/03	40.1	44.85	3	44.97	44.95	37.1	14,958	0.25%
2024/01/02	7.1	45.41	1	45.35	45.50	6.1	14,818	0.04%
2023/12/29	2.1	45.65	10	45.73	45.75	-8	14,897	-0.05%
2023/12/28	2.2	45.42	33	45.60	45.80	-30.9	15,058	-0.20%
2023/12/27	2.1	45.45	7	45.46	45.45	-5	15,076	-0.03%
2023/12/26	0	0.00	3	45.15	45.20	-3	15,031	-0.02%
2023/12/25	14	44.94	0.2	45.05	44.85	13.8	15,071	0.09%
2023/12/22	21.5	44.66	5	44.80	44.65	16.5	15,129	0.11%
2023/12/21	28.2	44.69	4	44.75	44.70	24.2	15,143	0.16%
2023/12/20	53.1	44.87	0	0.00	44.85	53.1	15,167	0.35%
2023/12/19	69.3	44.97	6	44.90	44.90	63.3	15,132	0.42%
2023/12/18	26.7	45.48	0	0.00	45.50	26.7	15,242	0.17%
2023/12/15	2.1	45.73	6	45.79	45.85	-3.9	15,385	-0.03%
2023/12/14	4.5	45.73	181	45.69	45.90	-176.6	15,090	-1.17%	大賣/鉅額交易
2023/12/13	57.1	44.67	9	44.67	44.70	48.1	14,626	0.33%
2023/12/12	52.2	44.66	11	44.70	44.75	41.2	14,668	0.28%
2023/12/11	52.1	44.83	0	0.00	44.85	52.1	14,610	0.36%
2023/12/08	60.2	44.91	0.5	45.00	44.85	59.7	14,513	0.41%
2023/12/07	65.2	44.98	3.5	44.97	45.00	61.7	14,380	0.43%
2023/12/06	26.1	45.54	7	45.73	45.45	19.1	14,160	0.14%
2023/12/05	54.1	45.51	2.1	45.77	45.55	52	14,051	0.37%
2023/12/04	2	46.15	1.1	46.25	46.25	0.9	13,799	0.01%
2023/12/01	5	46.01	3.2	46.12	46.05	1.8	13,838	0.01%
2023/11/30	0	45.95	14.6	46.08	46.50	-14.6	13,738	-0.11%
2023/11/29	1	45.95	0	0.00	45.75	1	13,300	0.01%
2023/11/28	6	45.68	4	45.88	46.00	2	13,420	0.01%
2023/11/27	21.1	45.92	2.1	46.04	45.75	19	13,497	0.14%
2023/11/24	0	0.00	1	46.15	46.30	-1	13,412	-0.01%
2023/11/22	1	46.10	9	46.16	46.30	-8	13,527	-0.06%
2023/11/21	3	46.23	5	46.11	46.15	-2	13,506	-0.01%
2023/11/20	13.1	45.55	3	45.60	45.70	10.1	13,372	0.08%
2023/11/17	2	45.60	3.4	45.74	45.80	-1.4	13,436	-0.01%
2023/11/16	41	45.55	0.1	45.60	45.65	40.9	13,339	0.31%
2023/11/15	11.3	45.58	9.1	45.86	45.75	2.2	13,178	0.02%
2023/11/14	2.4	45.50	13.1	45.45	45.45	-10.7	12,979	-0.08%
2023/11/13	52	45.44	3.2	45.37	45.25	48.8	12,936	0.38%
2023/11/10	0.9	45.05	0	0.00	44.95	0.9	12,999	0.01%
2023/11/09	0	0.00	6	45.12	45.15	-6	13,107	-0.05%
2023/11/08	1	45.05	11	45.25	45.05	-10	13,393	-0.07%
2023/11/07	6	45.06	5	45.13	45.20	1	13,574	0.01%
2023/11/06	2.1	45.45	27.1	45.46	45.35	-25.1	13,650	-0.18%
2023/11/03	2	45.20	17	45.24	45.35	-15	13,730	-0.11%
2023/11/02	3	44.80	26.1	44.85	44.85	-23.1	13,962	-0.17%
2023/11/01	1	44.45	12.1	44.15	44.30	-11.1	13,947	-0.08%
2023/10/31	0	0.00	1.1	44.23	43.90	-1.1	14,171	-0.01%
2023/10/30	9	43.82	0.5	44.18	43.95	8.5	14,634	0.06%
2023/10/27	0	0.00	1.8	44.20	44.20	-1.8	15,080	-0.01%
2023/10/26	5	43.79	2	43.85	43.85	3	15,462	0.02%
2023/10/25	3	44.20	43	44.20	44.15	-40	15,491	-0.26%
2023/10/24	3.3	44.14	4	44.26	44.15	-0.7	15,975	0.00%
2023/10/23	10	44.14	0	0.00	44.10	10	16,353	0.06%
2023/10/20	30.9	44.23	0	0.00	44.70	30.9	16,283	0.19%
2023/10/19	16.1	45.01	0	0.00	45.10	16.1	16,017	0.10%
2023/10/18	0.1	45.25	3.1	45.40	45.60	-3.1	15,992	-0.02%
2023/10/17	14	45.29	1	45.25	45.25	13	15,862	0.08%
2023/10/16	12	45.18	1	45.35	45.50	11	16,036	0.07%
2023/10/13	22.7	45.50	3	45.38	45.30	19.7	16,348	0.12%
2023/10/12	0.1	45.75	6.8	45.90	46.15	-6.6	16,565	-0.04%
2023/10/11	1.1	45.79	78.1	45.65	45.95	-77	16,466	-0.47%
2023/10/06	2.1	44.55	3.5	44.37	44.55	-1.4	16,194	-0.01%
2023/10/05	2.1	43.66	8.5	43.85	44.05	-6.5	16,381	-0.04%
2023/10/04	23.4	43.58	2	43.85	43.55	21.4	16,486	0.13%
2023/10/03	10.4	44.06	1	44.10	44.00	9.4	16,314	0.06%
2023/10/02	13	44.56	0.6	44.70	44.50	12.4	16,316	0.08%
2023/09/28	1	44.75	1	44.80	44.55	0	16,601	0.00%
2023/09/27	12.1	44.38	2	44.48	44.60	10.1	16,568	0.06%
2023/09/26	26.2	44.59	1	44.45	44.45	25.2	16,547	0.15%
2023/09/25	3.1	44.67	0.5	45.10	44.85	2.6	16,456	0.02%
2023/09/22	10.2	44.78	1	44.75	44.70	9.2	16,512	0.06%
2023/09/21	47.7	45.06	4	44.96	44.90	43.7	16,526	0.26%
2023/09/20	26.2	45.87	0.3	46.00	45.70	26	16,348	0.16%
2023/09/19	1.1	46.31	2	46.43	46.35	-0.9	16,310	-0.01%
2023/09/18	13.1	46.40	21.3	46.36	46.40	-8.2	16,393	-0.05%
2023/09/15	7	46.66	5.2	46.80	46.65	1.8	16,421	0.01%
2023/09/14	20.1	46.73	10.5	46.81	46.90	9.6	16,289	0.06%
2023/09/13	1.6	46.69	17.8	46.64	46.75	-16.2	16,345	-0.10%
2023/09/12	1	46.55	13	46.53	46.65	-12	16,622	-0.07%
2023/09/11	0	0.00	5	46.39	46.55	-5	16,620	-0.03%
2023/09/08	0.1	46.00	7	46.15	46.30	-6.9	16,744	-0.04%
2023/09/07	1	45.50	0	0.00	45.70	1	17,001	0.01%
2023/09/06	11	45.82	0	0.00	45.80	11	17,246	0.06%
2023/09/05	2	46.65	0	0.00	46.45	2	17,354	0.01%
2023/09/04	0.2	46.35	0	0.00	46.65	0.2	17,791	0.00%
2023/09/01	1	46.50	15.3	46.49	46.60	-14.3	18,058	-0.08%
2023/08/31	15.1	45.69	0	0.00	45.60	15.1	17,967	0.08%
2023/08/30	7	45.99	7	46.03	46.10	0	18,138	0.00%
2023/08/29	3	45.65	34.7	45.89	46.05	-31.7	18,240	-0.17%
2023/08/28	4.8	44.70	16.5	45.03	45.40	-11.8	18,361	-0.06%
2023/08/25	0.2	44.48	4.3	44.64	44.50	-4.2	19,481	-0.02%
2023/08/24	34.7	44.40	1.6	44.52	44.65	33.1	19,716	0.17%
2023/08/23	10.9	44.68	2	44.85	44.70	8.9	20,015	0.04%
2023/08/22	4.3	44.91	0.5	45.15	45.00	3.8	20,119	0.02%
2023/08/21	0.5	45.35	6	45.27	45.40	-5.5	20,286	-0.03%
2023/08/18	2	44.90	3	45.13	45.20	-1	20,446	0.00%
2023/08/17	0	0.00	2	44.75	45.30	-2	20,594	-0.01%
2023/08/16	6.3	44.86	10	44.99	45.10	-3.7	20,645	-0.02%
2023/08/15	8.8	45.41	2	45.40	45.40	6.8	21,046	0.03%
2023/08/14	13.9	45.30	27.1	45.12	45.40	-13.2	21,344	-0.06%
2023/08/11	27.8	46.80	11	46.95	46.45	16.8	21,395	0.08%
2023/08/10	0.2	46.49	1	46.55	46.60	-0.8	21,437	0.00%
2023/08/09	10.1	46.53	3	46.47	46.45	7.1	21,514	0.03%
2023/08/08	18.1	47.08	20.1	46.98	47.05	-2	21,727	-0.01%
2023/08/07	3.1	46.60	3	46.58	46.45	0.1	21,777	0.00%
2023/08/04	0	0.00	4.4	46.37	46.30	-4.4	21,795	-0.02%
2023/08/02	25.2	46.30	10.5	46.39	46.20	14.7	21,721	0.07%
2023/08/01	14.1	46.67	57.5	46.83	47.25	-43.4	21,359	-0.20%
2023/07/31	18.8	45.86	8.3	45.92	45.75	10.5	20,808	0.05%
2023/07/28	3.1	45.63	3.4	45.68	45.75	-0.3	20,486	0.00%
2023/07/27	6	45.73	30	45.90	46.00	-24	20,452	-0.12%
2023/07/26	11.9	44.83	69.7	45.34	45.35	-57.8	20,136	-0.29%
2023/07/25	3	44.41	5.2	44.38	44.55	-2.2	19,903	-0.01%
2023/07/24	9.3	44.10	0	0.00	44.20	9.3	19,925	0.05%
2023/07/21	9.3	44.48	1	44.40	44.40	8.3	20,007	0.04%
2023/07/20	6.5	44.79	11	44.75	44.75	-4.5	20,025	-0.02%
2023/07/19	22.5	44.65	4	44.70	44.50	18.5	19,914	0.09%
2023/07/18	9.5	45.07	10.1	45.05	45.05	-0.5	19,807	0.00%
2023/07/17	31	44.50	17.4	44.71	45.00	13.6	19,538	0.07%
2023/07/14	6.1	43.95	1	44.00	44.10	5.1	19,244	0.03%
2023/07/13	0	43.90	23.4	43.82	43.60	-23.3	19,219	-0.12%
2023/07/12	1.5	43.82	74.1	43.93	44.00	-72.6	19,104	-0.38%
2023/07/11	0.7	43.63	45	43.65	43.60	-44.3	19,068	-0.23%
2023/07/10	4	42.88	17	42.79	42.65	-13	19,014	-0.07%
2023/07/07	21.3	42.13	13	42.16	42.25	8.3	18,995	0.04%
2023/07/06	59.6	42.71	0	0.00	42.50	59.6	18,948	0.31%
2023/07/05	16	43.32	4.1	43.40	43.20	11.9	18,679	0.06%
2023/07/04	17.3	43.12	1	43.15	43.05	16.3	18,804	0.09%
2023/07/03	65.1	43.27	6	43.29	43.30	59.1	18,884	0.31%
2023/06/30	26.1	43.21	9	43.40	43.15	17.1	19,065	0.09%
2023/06/29	22.8	43.52	10.2	43.68	43.40	12.6	19,023	0.07%
2023/06/28	9.3	43.53	10	43.63	43.65	-0.7	18,959	0.00%
2023/06/27	4	44.01	17	44.01	44.15	-13	18,865	-0.07%
2023/06/26	15.1	44.08	0	0.00	44.05	15.1	18,810	0.08%
2023/06/21	3	44.33	3.4	44.44	44.40	-0.4	18,796	0.00%
2023/06/20	0.1	44.20	28.5	44.22	44.35	-28.5	18,939	-0.15%
2023/06/19	55.2	43.76	1	43.80	43.90	54.2	19,245	0.28%
2023/06/16	52.5	44.07	4	44.21	43.90	48.5	19,296	0.25%
2023/06/15	8.1	44.27	4.7	44.35	44.35	3.5	19,510	0.02%
2023/06/14	5	44.52	28.1	44.51	44.60	-23.1	19,815	-0.12%
2023/06/13	11.1	44.07	4	44.14	44.10	7.1	20,165	0.04%
2023/06/12	37.6	44.26	7	44.35	44.05	30.6	20,040	0.15%
2023/06/09	26.2	44.52	0	0.00	44.60	26.2	20,220	0.13%
2023/06/08	31.8	44.61	0	0.00	44.60	31.8	20,265	0.16%
2023/06/07	12	45.22	12.4	45.40	45.40	-0.4	20,307	0.00%
2023/06/06	3	45.25	2.3	45.30	45.25	0.7	20,210	0.00%
2023/06/05	2.1	45.11	34.5	45.46	45.25	-32.4	20,213	-0.16%
2023/06/02	0	0.00	0.1	44.35	44.45	-0.1	19,891	0.00%
2023/06/01	10.8	43.96	0	0.00	44.00	10.8	19,911	0.05%
2023/05/31	2.1	44.44	0	0.00	44.30	2.1	19,733	0.01%
2023/05/30	1.1	44.75	0	0.00	44.50	1.1	18,585	0.01%
2023/05/29	3	45.30	16.2	45.32	44.75	-13.2	18,760	-0.07%
2023/05/26	7.6	43.90	0	0.00	43.90	7.6	18,509	0.04%
2023/05/25	19.8	44.17	22	44.15	44.05	-2.2	18,466	-0.01%
2023/05/24	2	44.53	13	44.52	44.80	-11	18,428	-0.06%
2023/05/23	4	44.83	8.3	45.08	44.80	-4.3	18,451	-0.02%
2023/05/22	9.7	45.13	11.9	45.21	45.15	-2.2	18,615	-0.01%
2023/05/19	1.1	45.09	58.9	45.08	45.15	-57.9	18,867	-0.31%
2023/05/18	15	44.28	34.1	44.25	44.40	-19.1	18,393	-0.10%
2023/05/17	0	0.00	11.4	43.87	43.95	-11.4	18,294	-0.06%
2023/05/16	0	0.00	55.9	43.53	43.60	-55.9	18,227	-0.31%
2023/05/15	0.1	42.65	14.7	43.22	43.35	-14.6	18,107	-0.08%
2023/05/12	23	42.91	0	0.00	42.65	23	18,034	0.13%
2023/05/11	12	43.40	119.8	43.54	43.70	-107.8	17,729	-0.61%	大賣/鉅額交易
2023/05/10	11.1	42.90	18	42.93	43.05	-6.9	17,471	-0.04%
2023/05/09	8	43.40	17.6	43.18	43.50	-9.6	17,476	-0.06%
2023/05/08	7	42.94	10	42.85	43.05	-3	17,565	-0.02%
2023/05/05	5	42.50	0	0.00	42.65	5	17,742	0.03%
2023/05/04	0.6	42.25	3.1	42.26	42.50	-2.6	18,392	-0.01%
2023/05/03	3	42.20	3	42.23	42.40	0	18,694	0.00%
2023/05/02	6.5	42.05	15	42.35	42.50	-8.5	19,081	-0.04%
2023/04/28	7	42.09	6.1	42.50	42.45	0.9	19,559	0.00%
2023/04/27	2.3	42.20	6.1	42.11	42.25	-3.8	19,728	-0.02%
2023/04/26	7.8	42.14	14	42.33	42.35	-6.2	19,928	-0.03%
2023/04/25	1.1	42.74	3	42.58	42.60	-1.9	20,081	-0.01%
2023/04/24	2	42.58	4.1	42.58	42.65	-2.1	20,163	-0.01%
2023/04/21	5.1	42.54	0	0.00	42.70	5.1	20,326	0.02%
2023/04/20	1	42.80	8	42.83	42.95	-7	20,474	-0.03%
2023/04/19	14.2	42.85	15	42.86	42.75	-0.8	21,138	0.00%
2023/04/18	2.1	43.02	82.6	43.07	43.10	-80.5	21,287	-0.38%
2023/04/17	4.1	43.03	0.9	43.04	43.20	3.2	21,528	0.01%
2023/04/14	1.2	42.92	7.7	43.01	43.15	-6.5	21,676	-0.03%
2023/04/13	3	42.57	106.1	42.56	42.60	-103.1	21,991	-0.47%	大賣/鉅額交易
2023/04/12	1	42.90	57.1	42.90	42.95	-56.1	23,366	-0.24%
2023/04/11	0.4	42.55	22.1	42.60	42.65	-21.8	23,436	-0.09%
2023/04/10	0	0.00	12.9	42.56	42.55	-12.9	23,472	-0.05%
2023/04/07	0	42.10	38.3	42.26	42.25	-38.2	23,431	-0.16%
2023/04/06	3.4	41.86	44	41.73	42.00	-40.6	23,302	-0.17%
2023/03/31	5	41.70	5.1	41.82	41.80	-0.1	23,594	0.00%
2023/03/30	34	41.55	102.1	41.55	41.60	-68.1	23,594	-0.29%	大賣/
2023/03/29	10	41.60	63.7	41.67	41.85	-53.7	23,677	-0.23%
2023/03/28	2.1	41.58	7	41.60	41.55	-5	23,992	-0.02%
2023/03/27	7	41.16	15.1	41.18	41.35	-8.1	24,166	-0.03%
2023/03/24	2.1	41.28	4.4	41.35	41.30	-2.3	24,527	-0.01%
2023/03/23	2.8	41.23	8.1	41.43	41.55	-5.3	24,585	-0.02%
2023/03/22	15.2	41.21	26.2	41.25	41.35	-11	24,551	-0.04%
2023/03/21	5.5	40.80	5.4	40.91	40.75	0.2	24,426	0.00%
2023/03/20	51.4	40.21	32	40.16	40.20	19.4	24,598	0.08%
2023/03/17	22.2	40.99	115	41.04	41.00	-92.8	24,387	-0.38%	大賣/
2023/03/16	45	40.73	69.1	40.69	40.50	-24.1	24,373	-0.10%
2023/03/15	115.2	41.76	22	41.87	41.50	93.2	24,276	0.38%	大買/
2023/03/14	44.2	41.67	11	41.75	41.55	33.2	24,661	0.13%
2023/03/13	15.5	42.20	14	42.13	42.30	1.5	24,935	0.01%
2023/03/10	55.2	42.78	101	43.01	42.70	-45.8	25,078	-0.18%	大賣/
2023/03/09	12.1	43.64	7.9	43.60	43.65	4.2	25,129	0.02%
2023/03/08	7	43.42	4.3	43.56	43.75	2.7	25,940	0.01%
2023/03/07	0.2	43.68	2.6	43.67	43.75	-2.4	26,525	-0.01%
2023/03/06	8.1	43.53	20.8	43.54	43.60	-12.7	26,702	-0.05%
2023/03/03	81.2	43.10	2	42.98	42.90	79.2	26,792	0.30%
2023/03/02	20	43.03	88.2	42.69	43.00	-68.2	26,977	-0.25%
2023/03/01	25.7	42.87	4.1	42.99	42.75	21.6	27,137	0.08%
2023/02/24	22.8	43.31	7	43.41	43.45	15.8	26,962	0.06%
2023/02/23	17.3	43.35	109	43.35	43.30	-91.7	26,909	-0.34%	大賣/
2023/02/22	14.4	43.31	27.1	43.44	43.35	-12.6	26,842	-0.05%
2023/02/21	152.4	43.79	1.2	43.77	43.85	151.2	26,799	0.56%	大買/鉅額交易
2023/02/20	5.1	44.37	86.6	44.38	44.45	-81.5	26,879	-0.30%
2023/02/17	0.1	43.65	48.2	43.81	44.00	-48.1	26,840	-0.18%
2023/02/16	0.9	43.15	1	43.20	43.05	-0.1	26,950	0.00%
2023/02/15	22.2	43.11	1	43.65	42.95	21.2	27,722	0.08%
2023/02/14	2.5	43.21	26.2	43.30	43.60	-23.7	27,665	-0.09%
2023/02/13	21.1	42.71	12.7	42.68	42.90	8.4	27,674	0.03%
2023/02/10	5.3	42.55	3	42.65	42.65	2.3	27,777	0.01%
2023/02/09	13.3	42.69	3	42.67	42.60	10.3	27,815	0.04%
2023/02/08	56	42.84	3.5	42.90	42.85	52.5	27,871	0.19%
2023/02/07	3.1	43.00	9.1	43.04	42.80	-6	27,990	-0.02%
2023/02/06	11.9	42.69	5	42.82	42.65	6.9	28,020	0.02%
2023/02/03	39.6	43.41	87	43.39	43.30	-47.4	27,859	-0.17%
2023/02/02	20.1	43.75	32.4	43.87	44.05	-12.3	27,739	-0.04%
2023/02/01	10	42.86	13.4	42.94	43.00	-3.4	27,346	-0.01%
2023/01/31	3.1	42.50	4	42.68	42.55	-0.9	27,273	0.00%
2023/01/30	22	42.67	26.4	42.79	42.70	-4.4	27,171	-0.02%
2023/01/17	13.5	41.94	10.5	41.94	42.00	3	26,752	0.01%
2023/01/16	9.2	41.83	4.1	41.97	41.75	5.1	26,590	0.02%
2023/01/13	17.3	41.85	14.4	42.03	41.80	2.8	27,003	0.01%
2023/01/12	3.1	41.70	16.1	41.76	41.70	-13	27,100	-0.05%
2023/01/11	9.8	41.52	31.7	41.56	41.40	-21.9	27,226	-0.08%
2023/01/10	6.8	41.64	14.7	41.53	41.70	-7.9	27,398	-0.03%
2023/01/09	124.4	41.43	233.6	41.74	42.00	-109.2	27,590	-0.40%	大買/大賣/鉅額交易
2023/01/06	80.2	40.25	10.9	40.45	40.75	69.3	27,378	0.25%
2023/01/05	109.7	40.25	53.3	40.22	40.25	56.3	28,347	0.20%	大買/
2023/01/04	45	40.00	10.6	40.02	39.95	34.4	28,290	0.12%
2023/01/03	21.2	39.88	17.1	39.96	39.95	4.1	28,532	0.01%
2022/12/30	19.2	39.95	85.3	40.01	40.00	-66.1	28,201	-0.23%
2022/12/29	12.8	40.25	3.3	40.32	40.10	9.5	26,812	0.04%
2022/12/28	7.2	40.88	8.1	40.96	40.65	-0.9	27,146	0.00%
2022/12/27	3	41.25	5.8	41.22	41.15	-2.8	27,356	-0.01%
2022/12/26	0.4	41.10	2	40.98	41.00	-1.6	27,657	-0.01%
2022/12/23	2.4	40.99	38	40.76	41.15	-35.7	28,154	-0.13%
2022/12/22	8	40.24	24.3	40.27	40.40	-16.3	28,137	-0.06%
2022/12/21	12.1	39.97	10.1	39.99	40.00	2	28,540	0.01%
2022/12/20	28.4	40.02	4.2	40.06	40.15	24.2	28,645	0.08%
2022/12/19	2	40.13	1	40.20	40.15	1	28,562	0.00%
2022/12/16	26.8	40.20	3.9	40.32	40.20	22.9	28,483	0.08%
2022/12/15	16.9	40.55	3.6	40.59	40.60	13.3	28,536	0.05%
2022/12/14	24	40.93	0	0.00	40.90	24	28,476	0.08%
2022/12/13	14.6	40.96	5	41.17	40.95	9.6	28,389	0.03%
2022/12/12	41.1	40.50	13	40.56	41.00	28.1	28,282	0.10%
2022/12/09	10.2	40.92	3	40.95	41.10	7.2	28,268	0.03%
2022/12/08	21.8	40.91	0	0.00	40.75	21.8	28,141	0.08%
2022/12/07	56.8	41.58	11	41.70	41.40	45.8	28,225	0.16%
2022/12/06	56.3	41.91	1	41.60	41.40	55.3	28,216	0.20%
2022/12/05	97.4	42.89	2.1	42.88	42.85	95.3	27,965	0.34%
2022/12/02	20.3	43.96	5	44.07	44.00	15.3	27,585	0.06%
2022/12/01	28.1	44.08	17.6	44.00	44.15	10.5	27,673	0.04%
2022/11/30	29	43.74	10.1	43.61	43.55	18.9	27,240	0.07%
2022/11/29	29	43.04	27.3	43.10	43.45	1.7	26,436	0.01%
2022/11/28	6.2	42.05	3	42.22	42.00	3.2	26,038	0.01%
2022/11/25	5	42.55	13.4	42.74	42.55	-8.4	26,098	-0.03%
2022/11/24	6	42.72	12.2	42.80	42.55	-6.2	26,129	-0.02%
2022/11/23	0	0.00	11.6	42.58	42.75	-11.6	26,779	-0.04%
2022/11/22	6.2	41.56	9.4	41.96	42.20	-3.2	26,833	-0.01%
2022/11/21	0	41.95	17.3	42.03	42.10	-17.2	26,610	-0.06%
2022/11/18	3	41.80	10	41.92	41.90	-7	26,485	-0.03%
2022/11/17	4.5	41.42	0	0.00	41.55	4.5	26,412	0.02%
2022/11/16	21.1	41.87	10	42.21	41.70	11.1	26,379	0.04%
2022/11/15	16.1	42.37	16.5	42.08	42.40	-0.4	26,222	0.00%
2022/11/14	3.1	41.85	5	41.99	41.75	-2	25,892	-0.01%
2022/11/11	2	41.43	82.4	41.61	41.90	-80.4	25,414	-0.32%
2022/11/10	13.3	39.69	2.4	39.78	39.65	10.9	24,727	0.04%
2022/11/09	8.5	39.80	19.6	39.93	40.15	-11.1	24,595	-0.05%
2022/11/08	21.2	39.63	16.3	39.64	39.70	4.8	24,398	0.02%
2022/11/07	9.6	39.40	23.5	39.34	39.55	-13.9	24,294	-0.06%
2022/11/04	6.7	38.73	1.6	38.90	38.95	5.1	24,403	0.02%
2022/11/03	18.4	38.50	0.7	38.71	38.85	17.8	24,406	0.07%
2022/11/02	17.5	38.23	2	38.35	38.50	15.5	24,309	0.06%
2022/11/01	6.7	38.08	5.6	38.08	38.10	1	24,291	0.00%
2022/10/31	10.4	37.93	19.3	38.15	37.80	-8.9	24,394	-0.04%
2022/10/28	19.3	38.15	1.3	38.20	38.25	18	24,292	0.07%
2022/10/27	24.4	38.75	13.9	38.88	38.50	10.5	24,119	0.04%
2022/10/26	22.4	38.41	26.9	38.34	38.50	-4.4	24,305	-0.02%
2022/10/25	10.5	37.38	6.9	37.30	37.50	3.7	24,108	0.02%
2022/10/24	8	37.03	2.4	37.16	37.00	5.6	24,068	0.02%
2022/10/21	70.9	36.72	23.8	36.71	36.55	47.2	24,012	0.20%
2022/10/20	51.5	37.40	5.8	37.65	37.85	45.7	23,418	0.20%
2022/10/19	10.8	38.19	7.8	38.24	38.30	3	23,093	0.01%
2022/10/18	8	37.92	5.8	37.97	38.15	2.2	22,896	0.01%
2022/10/17	29.1	37.18	8.6	37.27	37.65	20.6	22,912	0.09%
2022/10/14	27.3	37.85	16.2	38.05	37.65	11.2	22,757	0.05%
2022/10/13	129.4	38.14	28.1	37.58	37.45	101.3	22,489	0.45%	大買/鉅額交易
2022/10/12	18.1	39.32	7.2	39.77	39.55	10.9	21,438	0.05%
2022/10/11	11.4	39.67	8.6	39.74	39.60	2.8	21,428	0.01%
2022/10/07	2.8	40.65	5.4	40.56	40.50	-2.6	21,263	-0.01%
2022/10/06	13.7	40.74	7.7	40.93	40.80	6	21,251	0.03%
2022/10/05	25.3	40.72	11	40.79	40.75	14.3	21,353	0.07%
2022/10/04	12.3	39.21	12.7	39.23	39.55	-0.4	21,088	0.00%
2022/10/03	35.4	39.12	15.8	39.12	39.00	19.6	20,804	0.09%
2022/09/30	26.8	39.50	1.1	39.80	39.95	25.8	20,796	0.12%
2022/09/29	22.7	39.88	6.8	40.01	40.15	15.9	20,805	0.08%
2022/09/28	44.9	40.10	21.7	40.04	39.80	23.2	20,810	0.11%
2022/09/27	35.6	41.17	12.4	41.20	40.95	23.3	20,639	0.11%
2022/09/26	52.8	41.36	7.3	41.59	41.50	45.5	21,366	0.21%
2022/09/23	8.4	41.80	117.9	42.03	42.10	-109.6	21,834	-0.50%	大賣/鉅額交易
2022/09/22	157.5	41.58	2.2	41.64	41.65	155.4	22,219	0.70%	大買/鉅額交易
2022/09/21	22	42.66	7.4	42.74	42.55	14.5	22,120	0.07%
2022/09/20	8.7	43.11	1.4	43.06	43.05	7.3	22,130	0.03%
2022/09/19	20.6	42.82	2.3	42.83	42.75	18.3	22,164	0.08%
2022/09/16	7.8	42.76	1.9	42.95	42.80	5.9	22,159	0.03%
2022/09/15	1.9	42.97	4.3	43.28	43.10	-2.3	22,064	-0.01%
2022/09/14	33.5	42.75	3.6	42.79	42.85	29.9	22,111	0.14%
2022/09/13	19.7	43.76	2.3	43.85	43.65	17.4	22,175	0.08%
2022/09/12	4.1	43.78	7.7	43.87	44.05	-3.7	22,134	-0.02%
2022/09/08	19.5	43.12	0.5	43.29	43.15	19.1	22,224	0.09%
2022/09/07	41	43.37	3.5	43.25	43.15	37.5	22,064	0.17%
2022/09/06	7.5	44.26	7.7	44.39	44.25	-0.2	21,669	0.00%
2022/09/05	23	44.05	58.5	44.00	44.05	-35.5	21,726	-0.16%
2022/09/02	119.3	44.11	4.1	44.20	44.05	115.2	21,799	0.53%	大買/鉅額交易
2022/09/01	16.4	44.11	4.4	44.45	44.55	12.1	21,565	0.06%
2022/08/31	15.2	44.60	59.7	44.63	44.55	-44.5	21,355	-0.21%
2022/08/30	161.5	44.57	35.4	44.58	44.45	126.1	21,176	0.60%	大買/鉅額交易
2022/08/29	20.4	45.52	3.8	45.66	45.60	16.7	20,453	0.08%
2022/08/26	21.7	46.76	42.8	46.83	46.75	-21.1	20,276	-0.10%
2022/08/25	17.6	46.55	8.8	46.61	46.55	8.8	20,411	0.04%
2022/08/24	16.4	46.34	26.1	46.56	46.35	-9.7	20,674	-0.05%
2022/08/23	9.4	46.40	3.5	46.51	46.35	5.9	21,202	0.03%
2022/08/22	15.6	47.03	10.5	47.05	46.85	5.1	21,431	0.02%
2022/08/19	7.2	47.15	3.1	47.30	47.50	4.1	21,698	0.02%
2022/08/18	7.4	47.13	2.4	47.31	47.25	5	22,138	0.02%
2022/08/17	6.6	47.18	3.9	47.34	47.45	2.7	22,675	0.01%
2022/08/16	15.4	47.17	14.3	47.25	47.10	1.1	22,832	0.00%
2022/08/15	20.3	47.30	12.4	47.41	47.30	7.9	22,986	0.03%
2022/08/12	2.9	47.25	6.8	47.30	47.25	-3.9	23,091	-0.02%
2022/08/11	17.6	47.09	3.8	47.07	47.20	13.8	23,318	0.06%
2022/08/10	2.6	46.13	2.7	46.33	46.40	-0.1	23,541	0.00%
2022/08/09	13.5	46.16	8.5	46.25	46.10	5	23,832	0.02%
2022/08/08	7.7	45.85	10.7	45.88	46.15	-3	24,081	-0.01%
2022/08/05	5.3	45.51	16.7	45.66	45.75	-11.4	24,454	-0.05%
2022/08/04	9.3	44.80	5.4	44.96	44.85	4	24,900	0.02%
2022/08/03	5.7	44.69	224.7	44.71	44.95	-219	25,328	-0.86%	大賣/鉅額交易
2022/08/02	36.4	44.73	12.7	44.90	44.85	23.7	25,763	0.09%
2022/08/01	7.8	45.36	4	45.32	45.45	3.8	25,797	0.01%
2022/07/29	27.1	45.62	0.9	45.91	45.50	26.2	25,923	0.10%
2022/07/28	102.1	45.49	41.2	45.50	45.80	60.9	26,137	0.23%	大買/
2022/07/27	3	45.12	8.2	45.07	45.25	-5.2	26,025	-0.02%
2022/07/26	9.6	45.50	15	45.62	45.60	-5.4	25,939	-0.02%
2022/07/25	4	45.50	7.9	45.46	45.55	-3.9	25,920	-0.01%
2022/07/22	140.2	44.86	48.7	44.88	45.00	91.4	26,096	0.35%	大買/
2022/07/21	7.3	44.65	14.9	44.63	45.05	-7.6	25,997	-0.03%
2022/07/20	63.4	45.35	61.5	45.63	44.90	1.9	25,840	0.01%
2022/07/19	29.1	44.90	28.2	45.01	44.95	0.9	25,852	0.00%
2022/07/18	38.7	44.96	18.9	45.07	45.20	19.7	25,908	0.08%
2022/07/15	46.6	44.29	16.3	44.25	44.15	30.3	25,818	0.12%
2022/07/14	60.5	45.26	10.5	45.21	45.00	50	25,713	0.19%
2022/07/13	12.5	45.28	12.3	45.44	45.50	0.2	25,681	0.00%
2022/07/12	26.6	44.03	39.2	44.02	43.80	-12.6	25,547	-0.05%
2022/07/11	6.2	44.94	6	45.06	45.05	0.2	25,405	0.00%
2022/07/08	29.8	45.02	20.4	45.02	44.80	9.4	25,391	0.04%
2022/07/07	29.2	44.91	22.4	45.00	45.05	6.8	25,204	0.03%
2022/07/06	64.6	45.25	3.4	45.26	44.95	61.2	24,767	0.25%
2022/07/05	41.1	46.37	83.3	46.62	46.75	-42.2	24,464	-0.17%
2022/07/04	85.7	45.44	71.9	45.48	45.50	13.8	24,130	0.06%
2022/07/01	78.1	50.25	170.4	50.64	49.70	-92.3	23,435	-0.39%	大賣/
2022/06/30	75.1	51.85	54.4	51.22	50.90	20.7	22,938	0.09%
2022/06/29	59.6	52.74	51.3	52.80	52.80	8.3	22,573	0.04%
2022/06/28	24.3	53.52	36.5	53.80	53.80	-12.2	22,282	-0.05%
2022/06/27	31.7	53.66	28.8	53.89	53.50	2.9	22,246	0.01%
2022/06/24	2.4	53.53	6.4	53.72	53.40	-4	22,146	-0.02%
2022/06/23	8.9	52.69	9	52.64	53.00	-0.1	22,070	0.00%
2022/06/22	18.5	53.51	32.3	53.70	53.00	-13.8	21,859	-0.06%
2022/06/21	73.4	53.84	88.7	53.66	54.20	-15.3	21,818	-0.07%
2022/06/20	57.7	52.85	27.5	52.27	51.80	30.2	21,646	0.14%
2022/06/17	46.4	52.92	54.2	53.15	53.00	-7.8	21,328	-0.04%
2022/06/16	5.7	54.19	5.3	53.91	53.70	0.4	21,114	0.00%
2022/06/15	16.1	53.62	5	53.77	53.60	11	21,307	0.05%
2022/06/14	65.2	53.46	45.9	53.51	53.40	19.3	21,655	0.09%
2022/06/13	5.1	53.38	3.8	53.52	53.80	1.3	21,737	0.01%
2022/06/10	13.9	54.77	111.2	54.65	54.80	-97.3	21,637	-0.45%	大賣/
2022/06/09	2.2	54.81	23.2	54.81	54.80	-21.1	21,695	-0.10%
2022/06/08	1	54.99	9.7	54.92	54.80	-8.8	21,644	-0.04%
2022/06/07	5.1	54.63	8.2	54.81	54.80	-3	21,762	-0.01%
2022/06/06	3.4	54.52	8.9	54.71	54.80	-5.4	21,784	-0.02%
2022/06/02	53.6	54.57	1.5	54.40	54.50	52.1	22,417	0.23%
2022/06/01	12.1	54.84	8.9	55.00	54.70	3.1	22,979	0.01%
2022/05/31	10.9	54.38	87.1	55.20	55.70	-76.2	22,896	-0.33%
2022/05/30	22.4	53.75	31.2	53.79	54.00	-8.8	22,429	-0.04%
2022/05/27	14.9	52.58	93.7	52.23	52.60	-78.7	22,288	-0.35%
2022/05/26	15.8	51.79	2.7	52.09	51.50	13.1	22,215	0.06%
2022/05/25	103.1	51.17	23.8	51.19	51.40	79.3	22,592	0.35%	大買/
2022/05/24	9.2	52.33	10	52.46	52.00	-0.8	22,536	0.00%
2022/05/23	21.8	52.57	4	52.37	52.30	17.8	22,330	0.08%
2022/05/20	24.1	53.36	6.6	53.21	52.90	17.5	22,422	0.08%
2022/05/19	9.9	52.88	6.1	52.86	52.70	3.9	22,386	0.02%
2022/05/18	19.8	53.57	41.6	54.32	54.10	-21.8	22,267	-0.10%
2022/05/17	15.8	52.69	3.7	52.69	52.60	12.2	22,037	0.06%
2022/05/16	26.2	53.24	19.9	53.17	53.20	6.3	21,829	0.03%
2022/05/13	15.8	54.28	7.3	54.51	54.30	8.5	21,687	0.04%
2022/05/12	37.9	54.98	53.6	55.10	54.10	-15.7	21,631	-0.07%
2022/05/11	83.3	56.67	16.7	56.65	56.20	66.6	21,071	0.32%
2022/05/10	73	57.83	65.6	58.06	58.00	7.5	20,754	0.04%
2022/05/09	138.8	58.83	343.4	58.97	58.70	-204.5	20,458	-1.00%	大買/大賣/鉅額交易
2022/05/06	51.5	61.09	2.5	61.14	61.20	49	20,385	0.24%
2022/05/05	65.7	62.81	7.6	62.57	62.30	58.1	20,764	0.28%
2022/05/04	2.5	62.50	27.5	62.64	62.90	-25	20,627	-0.12%
2022/05/03	1.8	62.09	0.8	62.35	62.30	1.1	21,465	0.00%
2022/04/29	10.3	62.50	12.2	62.58	62.50	-1.9	21,850	-0.01%
2022/04/28	61.2	61.54	10.8	61.54	62.10	50.3	22,381	0.22%
2022/04/27	117.1	62.74	8.5	62.68	62.00	108.6	22,558	0.48%	大買/鉅額交易
2022/04/26	2.1	63.68	4.4	63.81	64.00	-2.3	22,855	-0.01%
2022/04/25	197.1	63.00	279.8	63.50	63.80	-82.7	23,163	-0.36%	大買/大賣/
2022/04/22	70.5	63.36	11.2	63.59	64.20	59.3	23,431	0.25%
2022/04/21	3.1	63.23	1.6	63.37	63.90	1.5	24,414	0.01%
2022/04/20	5.2	63.20	4.3	63.52	63.90	0.9	25,839	0.00%
2022/04/19	4.9	63.44	2.5	63.24	62.70	2.4	26,378	0.01%
2022/04/18	54.4	62.82	10.9	63.08	62.80	43.6	27,777	0.16%
2022/04/15	9	64.08	6.9	64.19	64.00	2.1	27,751	0.01%
2022/04/14	1.1	64.94	5.7	64.88	64.70	-4.6	27,884	-0.02%
2022/04/13	0.5	65.08	40.7	65.30	65.40	-40.1	27,974	-0.14%
2022/04/12	1	64.54	16.4	64.71	64.90	-15.5	27,981	-0.06%
2022/04/11	4.5	64.72	13.2	65.00	64.80	-8.7	28,013	-0.03%
2022/04/08	4.6	64.63	4.9	64.77	65.00	-0.3	28,067	0.00%
2022/04/07	2.4	65.04	11.2	65.18	64.80	-8.8	28,116	-0.03%
2022/04/06	22.4	64.94	9.5	65.11	65.50	13	28,488	0.05%
2022/04/01	1.7	64.24	10.5	64.93	65.00	-8.8	28,650	-0.03%
2022/03/31	5.7	64.47	2.1	64.63	64.50	3.6	28,580	0.01%
2022/03/30	2.6	64.22	16.2	64.37	64.40	-13.7	28,688	-0.05%
2022/03/29	1.7	63.52	11.7	63.72	63.80	-10	28,632	-0.03%
2022/03/28	7.5	62.84	9	63.30	63.30	-1.5	28,632	-0.01%
2022/03/25	14	63.64	10.3	63.63	63.50	3.7	28,679	0.01%
2022/03/24	13	63.93	4.9	64.07	64.30	8.1	28,745	0.03%
2022/03/23	2	64.55	28.1	64.58	64.80	-26.2	28,715	-0.09%
2022/03/22	1.3	63.41	4.9	63.41	63.60	-3.6	28,460	-0.01%
2022/03/21	0.2	63.38	64.8	63.33	63.60	-64.6	28,562	-0.23%
2022/03/18	25.8	63.44	158.6	63.54	63.30	-132.8	28,550	-0.47%	大賣/鉅額交易
2022/03/17	3.8	62.75	34.6	62.93	63.10	-30.9	28,392	-0.11%
2022/03/16	6.6	61.66	32.4	61.82	62.00	-25.9	28,028	-0.09%
2022/03/15	5.6	61.15	16.8	61.27	61.30	-11.2	27,888	-0.04%
2022/03/14	2.3	61.04	17.2	61.19	61.20	-14.9	27,942	-0.05%
2022/03/11	6.1	60.22	6.1	60.33	60.30	0	28,019	0.00%
2022/03/10	4.6	60.09	17.1	60.23	60.30	-12.5	28,069	-0.04%
2022/03/09	9.2	59.08	12	58.99	59.00	-2.8	27,951	-0.01%
2022/03/08	22.7	58.32	42.1	58.44	58.50	-19.3	27,980	-0.07%
2022/03/07	55.2	59.25	36.2	59.30	59.40	18.9	27,493	0.07%
2022/03/04	20	61.41	12.2	61.47	61.20	7.8	27,369	0.03%
2022/03/03	211.2	62.12	2.9	62.38	62.10	208.3	27,473	0.76%	大買/鉅額交易
2022/03/02	19.3	61.95	204	61.90	62.00	-184.6	28,000	-0.66%	大賣/鉅額交易
2022/03/01	21	62.08	18.5	62.41	62.60	2.5	28,021	0.01%
2022/02/25	90.7	62.46	23.1	62.26	62.30	67.6	27,836	0.24%
2022/02/24	72.2	62.70	40.2	63.04	63.00	32	27,194	0.12%
2022/02/23	3.3	63.62	104.2	63.70	63.70	-100.9	26,972	-0.37%	大賣/
2022/02/22	122.9	63.45	109.4	63.83	63.70	13.5	27,302	0.05%	大買/大賣/
2022/02/21	16.5	64.26	3.1	64.58	64.60	13.4	27,870	0.05%
2022/02/18	71.9	64.43	10.8	64.37	64.60	61.1	28,908	0.21%
2022/02/17	13.9	64.58	11.5	64.64	64.70	2.4	28,921	0.01%
2022/02/16	14.5	64.61	6	64.57	64.80	8.5	29,058	0.03%
2022/02/15	69.9	64.48	7.6	64.54	64.30	62.3	29,080	0.21%
2022/02/14	35.5	63.92	16	64.18	64.20	19.5	28,997	0.07%
2022/02/11	34	65.38	23.1	65.50	65.60	11	28,556	0.04%
2022/02/10	8.9	65.41	0.8	65.64	65.80	8.1	28,542	0.03%
2022/02/09	45.9	66.20	4.9	65.91	66.00	41	28,438	0.14%
2022/02/08	75.6	65.76	37.7	65.84	66.00	37.8	28,310	0.13%
2022/02/07	30.2	64.43	22.7	65.06	65.70	7.5	28,037	0.03%
2022/01/26	12.4	63.28	13	63.40	63.30	-0.6	27,436	0.00%
2022/01/25	98.5	63.01	19.5	62.84	63.00	79	27,281	0.29%
2022/01/24	19.2	64.04	59.8	64.47	64.30	-40.6	26,533	-0.15%
2022/01/21	78.3	64.62	26.2	64.76	64.40	52.1	26,308	0.20%
2022/01/20	17.2	65.33	38.9	65.44	65.80	-21.7	25,817	-0.08%
2022/01/19	29.2	65.97	47.2	65.98	66.10	-18	25,418	-0.07%
2022/01/18	20.9	66.70	4.8	67.07	66.90	16.1	25,119	0.06%
2022/01/17	25.8	66.76	17.8	66.85	66.50	8.1	24,722	0.03%
2022/01/14	45.9	67.41	78.5	67.34	67.70	-32.6	24,258	-0.13%
2022/01/13	58.6	66.43	81.9	66.83	67.40	-23.3	23,316	-0.10%
2022/01/12	111.8	64.42	114.8	64.70	64.70	-3	21,953	-0.01%	大買/大賣/
2022/01/11	115.6	62.86	471.9	63.36	64.50	-356.4	21,511	-1.66%	大買/大賣/鉅額交易
2022/01/10	64.1	61.91	22.6	61.98	62.10	41.6	20,409	0.20%
2022/01/07	92.5	62.02	44.4	62.10	62.00	48.1	20,966	0.23%
2022/01/06	116.1	61.84	42.2	61.85	62.00	73.9	20,926	0.35%	大買/
2022/01/05	129.9	61.70	9.2	61.50	61.90	120.7	21,025	0.57%	大買/鉅額交易
2022/01/04	37.2	61.71	9	61.87	62.00	28.2	21,301	0.13%
2022/01/03	8.4	61.88	29.2	61.76	61.60	-20.8	21,247	-0.10%
2021/12/30	18.4	62.54	16.3	62.64	62.50	2.1	21,312	0.01%
2021/12/29	26.3	63.03	31.9	63.00	63.00	-5.6	21,562	-0.03%
2021/12/28	116.2	61.96	48.2	62.09	62.30	68	21,270	0.32%	大買/
2021/12/27	11.5	61.33	14.4	61.36	61.30	-2.9	21,022	-0.01%
2021/12/24	12.5	61.04	132.4	61.09	61.10	-119.9	21,269	-0.56%	大賣/鉅額交易
2021/12/23	4.3	60.28	4.4	60.42	60.50	-0.1	21,191	0.00%
2021/12/22	52	60.11	6.5	60.25	60.30	45.5	21,569	0.21%
2021/12/21	56.3	60.20	12.1	60.14	60.30	44.2	21,880	0.20%
2021/12/20	18.9	60.00	33.5	59.93	59.90	-14.6	22,127	-0.07%
2021/12/17	6.3	60.42	13.1	60.51	60.50	-6.8	22,128	-0.03%
2021/12/16	8.7	60.13	12.7	60.19	60.30	-4	22,181	-0.02%
2021/12/15	13.5	59.98	7.8	60.14	59.80	5.7	23,144	0.02%
2021/12/14	10.5	60.36	309.3	60.41	60.20	-298.9	23,418	-1.28%	大賣/鉅額交易
2021/12/13	10.4	61.04	20.8	61.16	60.70	-10.5	23,489	-0.04%
2021/12/10	5.7	60.57	13.9	60.52	60.50	-8.3	23,478	-0.04%
2021/12/09	8.1	60.60	17.8	60.62	60.70	-9.6	23,745	-0.04%
2021/12/08	15.7	60.83	29.2	60.89	60.70	-13.5	24,282	-0.06%
2021/12/07	10.5	59.92	32.5	60.16	60.70	-22	24,250	-0.09%
2021/12/06	118.4	59.79	12.3	59.80	60.00	106.1	24,185	0.44%	大買/鉅額交易
2021/12/03	16	59.95	26.3	60.00	59.90	-10.4	24,450	-0.04%
2021/12/02	119.8	59.42	10.1	59.49	59.50	109.7	24,487	0.45%	大買/鉅額交易
2021/12/01	21.7	59.63	10.5	59.65	59.90	11.1	24,530	0.05%
2021/11/30	22.8	59.44	16	59.64	60.00	6.8	24,737	0.03%
2021/11/29	56.9	59.52	27.8	59.50	59.30	29.1	24,589	0.12%
2021/11/26	194.6	60.31	60.5	60.24	60.20	134.1	24,564	0.55%	大買/鉅額交易
2021/11/25	27.9	61.19	19.4	61.33	61.60	8.5	24,616	0.03%
2021/11/24	24.7	61.29	34	61.34	61.10	-9.3	25,499	-0.04%
2021/11/23	41.8	61.03	26	61.17	60.80	15.8	26,165	0.06%
2021/11/22	45.7	61.22	13.9	61.43	61.10	31.7	26,300	0.12%
2021/11/19	39.3	62.11	356.7	62.09	61.80	-317.4	26,148	-1.21%	大賣/鉅額交易
2021/11/18	111.8	62.74	68.2	62.69	63.00	43.7	26,009	0.17%	大買/
2021/11/17	48.6	61.18	82.5	61.38	62.20	-34	25,582	-0.13%
2021/11/16	15.9	59.64	15.6	59.79	60.00	0.3	24,753	0.00%
2021/11/15	15.3	59.66	47	59.78	59.70	-31.8	25,028	-0.13%
2021/11/12	15.6	58.86	338.6	58.82	58.90	-323	25,037	-1.29%	大賣/鉅額交易
2021/11/11	56.1	58.41	130.4	58.58	58.60	-74.3	25,109	-0.30%	大賣/
2021/11/10	13.6	58.50	7.7	58.59	58.60	5.9	25,537	0.02%
2021/11/09	13.4	58.44	7.3	58.51	58.50	6.1	25,888	0.02%
2021/11/08	5.3	58.37	15.6	58.43	58.70	-10.3	26,117	-0.04%
2021/11/05	6.4	57.93	16.4	58.17	58.50	-10	26,758	-0.04%
2021/11/04	1.3	57.91	36.1	58.12	57.90	-34.8	26,864	-0.13%
2021/11/03	57	57.72	7.9	57.51	57.60	49.1	27,081	0.18%
2021/11/02	37.2	57.58	15.2	57.76	57.40	22	27,239	0.08%
2021/11/01	28.9	57.80	12.8	58.10	57.60	16.1	27,260	0.06%
2021/10/29	85.8	57.80	8.2	57.91	58.10	77.6	27,334	0.28%
2021/10/28	112.2	58.14	93.3	58.25	58.10	18.9	27,308	0.07%	大買/
2021/10/27	58	58.51	5	58.58	58.70	53	27,635	0.19%
2021/10/26	2.4	58.80	24.6	59.00	59.10	-22.2	27,866	-0.08%
2021/10/25	67.8	58.39	31.5	58.43	58.40	36.3	28,078	0.13%
2021/10/22	15.5	58.25	2	58.30	58.30	13.5	29,110	0.05%
2021/10/21	1.3	58.90	221.5	58.86	58.70	-220.2	29,638	-0.74%	大賣/鉅額交易
2021/10/20	20.5	58.39	29.3	58.44	58.30	-8.8	30,673	-0.03%
2021/10/19	13.2	58.83	18.3	58.83	58.40	-5.1	31,486	-0.02%
2021/10/18	38.6	58.92	20.5	58.87	58.70	18.1	32,501	0.06%
2021/10/15	28.6	58.18	113.5	58.03	58.30	-84.9	32,787	-0.26%	大賣/
2021/10/14	10.4	56.42	18.3	56.72	56.60	-7.9	33,317	-0.02%
2021/10/13	30.5	56.40	14.5	56.67	56.20	16.1	33,994	0.05%
2021/10/12	34.2	56.09	12.4	56.15	56.40	21.9	34,767	0.06%
2021/10/08	4.1	57.00	13.2	57.14	57.10	-9.1	35,161	-0.03%
2021/10/07	8.4	57.29	21	57.29	57.10	-12.6	35,822	-0.04%
2021/10/06	12.2	56.54	34.8	56.63	57.10	-22.6	36,388	-0.06%
2021/10/05	26.2	55.91	72.6	56.00	56.40	-46.4	37,311	-0.12%
2021/10/04	131.4	56.83	90.5	56.88	56.60	40.9	37,369	0.11%	大買/
2021/10/01	58.5	56.95	77.8	56.85	56.90	-19.3	37,567	-0.05%
2021/09/30	60	57.74	49.1	57.94	57.90	10.9	37,394	0.03%
2021/09/29	137.5	57.70	57.1	57.64	58.00	80.4	37,382	0.22%	大買/
2021/09/28	36.3	58.50	26.1	58.95	59.00	10.2	37,072	0.03%
2021/09/27	8.1	58.06	18.1	58.46	58.70	-10	36,833	-0.03%
2021/09/24	87.2	57.90	28.2	57.86	57.80	59	36,647	0.16%
2021/09/23	19.3	57.26	2.8	57.39	57.50	16.5	36,726	0.04%
2021/09/22	367.2	56.45	33.8	56.52	56.80	333.4	36,863	0.90%	大買/鉅額交易
2021/09/17	40	59.31	24.9	59.44	58.90	15.1	35,916	0.04%
2021/09/16	2.1	59.47	28.1	59.84	59.70	-26	35,754	-0.07%
2021/09/15	20.3	59.54	5.4	59.36	59.50	14.9	35,725	0.04%
2021/09/14	31.2	60.21	17	60.28	59.80	14.2	36,050	0.04%
2021/09/13	57.4	60.10	357.5	59.87	59.90	-300.1	35,934	-0.84%	大賣/鉅額交易
2021/09/10	22.2	59.03	46.4	59.15	59.20	-24.2	36,179	-0.07%
2021/09/09	15.2	58.05	9.2	58.28	58.70	6	36,410	0.02%
2021/09/08	80.2	58.54	21.2	58.65	58.50	59	36,458	0.16%
2021/09/07	17.1	59.06	28	59.25	59.20	-10.9	36,413	-0.03%
2021/09/06	71.7	59.30	14	59.40	59.20	57.7	36,440	0.16%
2021/09/03	34.2	59.46	73	59.74	59.60	-38.9	36,509	-0.11%
2021/09/02	15.1	58.72	87	58.73	58.70	-71.9	36,261	-0.20%
2021/09/01	35.2	59.53	30.1	59.38	59.20	5.1	36,128	0.01%
2021/08/31	152	59.16	153.2	59.34	59.60	-1.2	35,983	0.00%	大買/大賣/
2021/08/30	446	58.89	121.4	58.86	59.50	324.6	35,573	0.91%	大買/大賣/鉅額交易
2021/08/27	69	57.19	174	57.13	57.70	-105	34,791	-0.30%	大賣/鉅額交易
2021/08/26	29.1	55.89	16	55.84	56.00	13.1	34,212	0.04%
2021/08/25	40.1	55.69	25	55.78	56.00	15.1	34,213	0.04%
2021/08/24	64.1	55.52	46.1	55.38	55.80	18	34,194	0.05%
2021/08/23	12.1	54.87	174.1	55.02	55.10	-162	34,292	-0.47%	大賣/鉅額交易
2021/08/20	46	53.51	53.1	53.52	53.70	-7.1	34,591	-0.02%
2021/08/19	152.2	54.34	72.1	54.41	53.80	80.1	35,416	0.23%	大買/
2021/08/18	55	54.18	18	54.25	54.40	37	35,187	0.11%
2021/08/17	82.4	54.44	70.3	54.69	54.70	12.1	35,285	0.03%
2021/08/16	121.5	54.06	73	54.43	54.30	48.5	35,474	0.14%	大買/
2021/08/13	330.3	55.05	74	55.16	55.00	256.3	36,182	0.71%	大買/鉅額交易
2021/08/12	158.5	55.90	458.1	55.85	56.00	-299.6	36,421	-0.82%	大買/大賣/鉅額交易
2021/08/11	60.2	55.83	70	55.92	56.00	-9.8	37,296	-0.03%
2021/08/10	11.6	55.08	13.1	55.11	54.90	-1.5	37,950	0.00%
2021/08/09	25.2	54.59	61.1	54.92	55.20	-35.9	38,888	-0.09%
2021/08/06	87.3	55.10	38.3	55.10	55.10	49.1	39,246	0.12%
2021/08/05	26.1	55.20	17	55.45	55.20	9.1	40,324	0.02%
2021/08/04	76	55.30	14	55.29	55.20	62	42,419	0.15%
2021/08/03	15	54.99	3.1	55.33	55.40	12	44,489	0.03%
2021/08/02	15.2	54.51	15.1	55.03	55.80	0.1	45,914	0.00%
2021/07/30	14.2	54.34	6	54.42	54.30	8.2	46,113	0.02%
2021/07/29	47.2	54.21	132	54.59	54.80	-84.8	46,829	-0.18%	大賣/
2021/07/28	348.6	53.75	91	53.74	53.80	257.6	47,764	0.54%	大買/鉅額交易
2021/07/27	120.5	55.21	82	55.50	55.00	38.5	47,571	0.08%	大買/
2021/07/26	141	57.19	69.4	57.62	56.20	71.6	48,078	0.15%	大買/
2021/07/23	168.6	60.12	78.9	60.18	60.30	89.7	47,224	0.19%	大買/
2021/07/22	31.2	59.92	95.1	59.70	60.10	-63.9	46,760	-0.14%
2021/07/21	60.8	58.18	149.7	58.41	58.30	-88.9	46,106	-0.19%	大賣/
2021/07/20	178.3	58.27	355.1	58.04	57.90	-176.8	46,010	-0.38%	大買/大賣/鉅額交易
2021/07/19	73.8	59.79	65.2	59.84	59.70	8.7	45,057	0.02%
2021/07/16	143.6	59.45	397.8	59.31	59.80	-254.2	44,842	-0.57%	大買/大賣/鉅額交易
2021/07/15	113.7	57.87	92.1	58.08	58.10	21.7	44,376	0.05%	大買/
2021/07/14	58	56.81	37	57.09	57.00	21	44,314	0.05%
2021/07/13	53.3	56.41	116.2	56.47	56.10	-62.8	44,523	-0.14%	大賣/
2021/07/12	318.1	55.96	255.9	56.67	55.70	62.2	44,050	0.14%	大買/大賣/
2021/07/09	59.1	53.99	9.1	53.89	53.80	50	43,356	0.12%
2021/07/08	61.5	54.33	14	54.43	54.40	47.5	43,206	0.11%
2021/07/07	77.1	53.74	9	53.87	54.00	68.1	43,295	0.16%
2021/07/06	9.1	54.20	15	54.33	54.10	-6	43,898	-0.01%
2021/07/05	7.2	54.17	8	54.20	54.20	-0.9	44,023	0.00%
2021/07/02	1	54.00	4.6	54.09	53.90	-3.6	44,053	-0.01%
2021/07/01	11.1	53.99	18.2	54.04	53.90	-7.1	44,129	-0.02%
2021/06/30	4	53.85	4	54.05	53.90	0	44,225	0.00%
2021/06/29	23	53.57	11	53.74	53.70	12	44,258	0.03%
2021/06/28	13.1	54.25	15.2	54.32	54.30	-2.1	44,316	0.00%
2021/06/25	5.1	54.24	44.3	54.37	54.30	-39.2	44,617	-0.09%
2021/06/24	11	53.72	7	53.81	53.80	4	44,881	0.01%
2021/06/23	5.2	53.35	25	53.64	54.10	-19.8	45,398	-0.04%
2021/06/22	3	52.60	24	52.70	52.60	-21	45,248	-0.05%
2021/06/21	156.4	52.01	42.1	52.01	52.00	114.3	45,507	0.25%	大買/鉅額交易
2021/06/18	28	53.52	18.1	53.59	53.60	9.9	45,701	0.02%
2021/06/17	41.1	53.87	9.1	53.75	54.00	32	45,680	0.07%
2021/06/16	20	53.98	7	54.04	54.30	13	46,507	0.03%
2021/06/15	7	54.46	5.1	54.36	54.30	1.9	46,545	0.00%
2021/06/11	70	54.93	76.1	54.95	54.50	-6.1	46,897	-0.01%
2021/06/10	11.1	54.36	28	54.63	54.70	-16.9	46,959	-0.04%
2021/06/09	18.1	54.12	21	54.14	54.30	-3	47,718	-0.01%
2021/06/08	15.2	54.95	16	54.79	54.80	-0.8	48,075	0.00%
2021/06/07	40.3	54.31	30.7	54.14	54.70	9.6	49,977	0.02%
2021/06/04	80.9	54.94	4.3	54.99	55.00	76.6	50,528	0.15%
2021/06/03	63.7	55.77	16.4	56.05	55.80	47.3	51,515	0.09%
2021/06/02	14	55.89	28.5	56.10	56.30	-14.4	51,779	-0.03%
2021/06/01	12.1	55.81	16	55.85	55.80	-3.9	51,618	-0.01%
2021/05/31	29.1	55.87	86.9	55.85	55.90	-57.9	51,771	-0.11%
2021/05/28	12.9	54.63	81.9	55.06	55.50	-69	51,748	-0.13%
2021/05/27	19.1	53.37	242.3	53.80	54.40	-223.2	51,388	-0.43%	大賣/鉅額交易
2021/05/26	12.1	54.05	22.5	54.23	54.40	-10.5	51,390	-0.02%
2021/05/25	13.1	54.28	11.1	54.50	54.30	1.9	52,113	0.00%
2021/05/24	35.3	53.71	34	53.59	53.90	1.3	52,112	0.00%
2021/05/21	44.7	54.51	50.7	54.98	54.20	-6	52,164	-0.01%
2021/05/20	75	53.51	41	53.84	53.30	34	51,138	0.07%
2021/05/19	53.7	53.85	47.1	54.01	54.30	6.5	50,805	0.01%
2021/05/18	6.9	53.07	400.7	53.21	53.50	-393.8	50,042	-0.79%	大賣/鉅額交易
2021/05/17	137.2	49.40	106.2	49.32	48.65	31	49,415	0.06%	大買/大賣/
2021/05/14	54	51.52	58.1	51.81	51.50	-4.1	48,429	-0.01%
2021/05/13	258.2	51.21	247	51.04	51.10	11.2	47,837	0.02%	大買/大賣/
2021/05/12	562.3	53.03	305.5	53.70	52.30	256.8	46,707	0.55%	大買/大賣/鉅額交易
2021/05/11	477.2	57.75	217.4	57.99	56.60	259.8	44,799	0.58%	大買/大賣/鉅額交易
2021/05/10	264.5	56.55	298.8	57.34	58.20	-34.3	42,722	-0.08%	大買/大賣/
2021/05/07	7.1	55.01	127.1	54.95	55.10	-120	41,585	-0.29%	大賣/鉅額交易
2021/05/06	140.1	54.26	51	55.28	54.40	89	41,421	0.21%	大買/
2021/05/05	16.1	53.77	228	52.92	53.60	-211.9	40,596	-0.52%	大賣/鉅額交易
2021/05/04	159.7	51.62	77	52.57	51.70	82.7	39,590	0.21%	大買/
2021/05/03	204.9	53.49	172	53.40	52.60	32.9	38,914	0.08%	大買/大賣/
2021/04/29	138	52.43	178.1	52.37	52.30	-40.1	38,083	-0.11%	大買/大賣/
2021/04/28	22.1	53.14	363	53.01	53.00	-340.9	37,858	-0.90%	大賣/鉅額交易
2021/04/27	6.2	52.68	53.3	52.48	52.90	-47.1	37,854	-0.12%
2021/04/26	8.2	51.85	32.2	52.12	52.10	-24	37,332	-0.06%
2021/04/23	109.1	50.89	38	50.75	50.90	71.1	37,028	0.19%	大買/
2021/04/22	14	51.11	34.2	51.11	50.70	-20.2	37,188	-0.05%
2021/04/21	101.2	50.63	109.8	50.48	50.90	-8.6	36,739	-0.02%	大買/大賣/
2021/04/20	122.1	50.87	67.1	51.26	51.40	55	36,446	0.15%	大買/
2021/04/19	50.5	51.16	51.4	50.68	51.60	-0.9	36,139	0.00%
2021/04/16	322.1	49.41	25	49.46	49.85	297.1	35,728	0.83%	大買/鉅額交易
2021/04/15	356	49.04	356.4	49.45	49.80	-0.4	36,111	0.00%	大買/大賣/
2021/04/14	22	48.44	72	48.45	48.55	-50	35,836	-0.14%
2021/04/13	12.5	49.33	27	49.30	49.00	-14.6	35,813	-0.04%
2021/04/12	38.1	48.76	120.1	48.67	48.80	-82	35,490	-0.23%	大賣/
2021/04/09	28.7	47.26	23	47.58	47.25	5.7	34,922	0.02%
2021/04/08	80.8	47.60	15	47.60	47.65	65.8	34,974	0.19%
2021/04/07	27.1	47.87	35.3	47.60	48.00	-8.1	35,423	-0.02%
2021/04/06	62	47.93	10	48.05	48.00	52	35,289	0.15%
2021/04/01	69.1	47.95	23	48.04	47.95	46.1	35,054	0.13%
2021/03/31	66	48.21	11	48.21	47.95	55	34,785	0.16%
2021/03/30	21	47.71	113	47.65	48.00	-92	34,421	-0.27%	大賣/
2021/03/29	7	47.97	85	48.05	48.00	-78	34,025	-0.23%
2021/03/26	81	47.67	44.1	47.44	47.60	36.9	33,554	0.11%
2021/03/25	13	46.67	23	46.85	46.85	-10	32,936	-0.03%
2021/03/24	31	46.41	9.6	46.57	46.50	21.4	32,734	0.07%
2021/03/23	29	46.74	68	46.68	46.80	-39	32,299	-0.12%
2021/03/22	2	45.08	112.2	45.31	45.60	-110.2	31,355	-0.35%	大賣/鉅額交易
2021/03/19	182	44.84	33	44.98	44.60	149	31,210	0.48%	大買/鉅額交易
2021/03/18	27	45.90	23.1	45.66	45.45	3.9	30,492	0.01%
2021/03/17	50	45.84	56	45.85	45.80	-6	30,786	-0.02%
2021/03/16	67	46.35	7	46.41	46.45	60	30,652	0.20%
2021/03/15	63	46.65	67	46.82	46.70	-4	30,476	-0.01%
2021/03/12	43.1	45.92	45.1	45.90	45.90	-2	29,745	-0.01%
2021/03/11	57.3	45.94	266	46.47	45.75	-208.7	29,369	-0.71%	大賣/鉅額交易
2021/03/10	48.7	44.47	22	44.51	44.55	26.7	27,637	0.10%
2021/03/09	27	43.89	334.3	43.88	44.30	-307.3	27,111	-1.13%	大賣/鉅額交易
2021/03/08	58	42.81	71.2	43.23	42.90	-13.2	26,040	-0.05%
2021/03/05	26	42.18	8.1	42.35	42.55	17.9	25,732	0.07%
2021/03/04	12	42.07	3	42.27	42.35	9	26,329	0.03%
2021/03/03	5	42.40	38	42.63	42.55	-33	26,140	-0.13%
2021/03/02	6	42.11	8	42.43	41.90	-2	25,848	-0.01%
2021/02/26	37.5	42.63	89	42.81	41.95	-51.5	25,574	-0.20%
2021/02/25	20	43.53	130	43.33	43.60	-110	24,484	-0.45%	大賣/鉅額交易
2021/02/24	18	42.86	45	42.98	42.65	-27	23,685	-0.11%
2021/02/23	6	42.63	158	42.52	42.70	-152	23,411	-0.65%	大賣/鉅額交易
2021/02/22	32.1	42.00	60	42.02	42.05	-27.9	23,044	-0.12%
2021/02/19	21	41.85	10	41.87	41.85	11	23,212	0.05%
2021/02/18	34	42.28	50.4	42.33	42.20	-16.4	23,510	-0.07%
2021/02/17	65	41.44	36.8	41.64	41.95	28.2	23,256	0.12%
2021/02/05	11	40.58	33	40.60	40.60	-22	22,569	-0.10%
2021/02/04	1	40.50	6	40.50	40.70	-5	22,690	-0.02%
2021/02/03	7	40.34	3	40.35	40.30	4	23,248	0.02%
2021/02/02	4	40.21	1	40.30	40.30	3	23,781	0.01%
2021/02/01	40	40.03	5	40.00	39.90	35	23,619	0.15%
2021/01/29	21	39.97	6	40.19	39.90	15	23,454	0.06%
2021/01/28	89	40.13	6.1	40.10	40.10	82.9	23,051	0.36%
2021/01/27	42	40.59	1.2	40.61	40.50	40.8	22,758	0.18%
2021/01/26	18	40.64	2	41.05	40.50	16	22,636	0.07%
2021/01/25	23	40.90	15	40.86	41.00	8	22,281	0.04%
2021/01/22	16	40.64	2	40.60	40.55	14	22,278	0.06%
2021/01/21	40	40.79	11	40.81	40.65	29	22,163	0.13%
2021/01/20	122.5	40.83	23	40.72	40.65	99.5	22,023	0.45%	大買/
2021/01/19	4	41.41	1	41.45	41.35	3	21,456	0.01%
2021/01/18	36.3	41.26	0	0.00	41.20	36.3	21,418	0.17%
2021/01/15	86	42.09	3	41.95	41.80	83	21,144	0.39%
2021/01/14	20	42.28	8	42.29	42.50	12	20,941	0.06%
2021/01/13	4	42.31	20	42.44	42.40	-16	20,773	-0.08%
2021/01/12	13	42.50	13	42.61	42.30	0	20,539	0.00%
2021/01/11	17.1	42.84	16.4	42.78	42.60	0.7	20,111	0.00%
2021/01/08	26	41.96	84.2	42.39	42.85	-58.2	19,630	-0.30%
2021/01/07	3	41.90	13	41.94	41.90	-10	19,033	-0.05%
2021/01/06	17	41.68	2	41.93	41.55	15	18,772	0.08%
2021/01/05	6	41.94	19	42.08	42.10	-13	18,538	-0.07%
2021/01/04	5	41.84	42	42.10	42.05	-37	18,450	-0.20%
2020/12/31	2	42.33	113	42.41	42.25	-111	18,361	-0.60%	大賣/鉅額交易
2020/12/30	45	42.08	19.1	42.02	42.20	25.9	18,042	0.14%
2020/12/29	3	41.38	8	41.33	41.35	-5	17,439	-0.03%
2020/12/28	3	41.20	1	41.30	41.30	2	17,426	0.01%
2020/12/25	30	41.13	0	0.00	41.15	30	17,445	0.17%
2020/12/24	4	41.09	5	41.06	41.00	-1	17,480	-0.01%
2020/12/23	4	40.96	0	0.00	40.95	4	17,482	0.02%
2020/12/22	1.5	41.13	1.2	41.34	41.05	0.3	17,563	0.00%
2020/12/21	1	41.10	7.3	41.42	41.55	-6.3	17,838	-0.04%
2020/12/18	25	41.13	0	0.00	41.20	25	17,909	0.14%
2020/12/17	41	41.21	0	0.00	41.35	41	17,886	0.23%
2020/12/16	1	41.35	4.3	41.39	41.55	-3.3	18,034	-0.02%
2020/12/15	54	41.15	17	41.01	41.10	37	18,107	0.20%
2020/12/14	61	41.70	4.2	41.84	41.80	56.8	18,052	0.31%
2020/12/11	48	41.96	184.6	42.01	41.95	-136.6	17,874	-0.76%	大賣/鉅額交易
2020/12/10	3	41.33	25.1	41.32	41.45	-22.1	17,252	-0.13%
2020/12/09	50	40.77	39	40.89	41.00	11	16,918	0.07%
2020/12/08	23	40.50	14	40.49	40.95	9	16,800	0.05%
2020/12/07	49	40.75	75	40.80	40.95	-26	16,625	-0.16%
2020/12/04	28.9	40.47	2	40.65	40.75	26.9	16,401	0.16%
2020/12/03	41	40.45	5	40.50	40.30	36	16,082	0.22%
2020/12/02	25	40.52	0	40.70	40.50	25	15,847	0.16%
2020/12/01	13.1	40.47	1	40.70	40.70	12.1	15,754	0.08%
2020/11/30	23	41.02	10	41.07	40.40	13	15,706	0.08%
2020/11/27	3	41.33	27	41.44	41.35	-24	15,118	-0.16%
2020/11/26	23	41.43	0	0.00	41.50	23	15,129	0.15%
2020/11/25	3	41.58	0	0.00	41.45	3	15,243	0.02%
2020/11/24	22	41.59	5	41.63	41.50	17	15,216	0.11%
2020/11/23	41	41.47	3.1	41.70	41.70	37.9	15,219	0.25%
2020/11/20	26	41.08	83	41.15	41.30	-57	15,158	-0.38%
2020/11/19	14	41.53	8	41.44	41.50	6	15,078	0.04%
2020/11/18	24	41.75	20.1	41.76	41.80	3.9	14,889	0.03%
2020/11/17	24	41.27	227.5	41.17	41.50	-203.5	14,523	-1.40%	大賣/鉅額交易
2020/11/16	7	40.79	43	40.88	40.95	-36	14,234	-0.25%
2020/11/13	8	40.51	8	40.46	40.55	0	14,240	0.00%
2020/11/12	6	40.53	12	40.60	40.55	-6	14,160	-0.04%
2020/11/11	6	40.92	45.3	41.00	41.25	-39.3	13,958	-0.28%
2020/11/10	216	39.83	125.5	40.29	40.40	90.5	13,287	0.68%	大買/大賣/
2020/11/09	2	39.50	4	39.56	39.60	-2	12,736	-0.02%
2020/11/06	6	39.10	17	39.24	39.30	-11	12,766	-0.09%
2020/11/05	3	39.03	2	39.18	39.20	1	12,944	0.01%
2020/11/04	1.4	39.12	7	39.00	39.15	-5.6	13,025	-0.04%
2020/11/03	4	38.78	9	38.89	38.90	-5	12,916	-0.04%
2020/11/02	1	38.55	3	38.50	38.65	-2	12,939	-0.02%
2020/10/30	1.9	38.24	1	38.45	38.40	0.9	12,953	0.01%
2020/10/29	28	38.16	0	0.00	38.15	28	12,795	0.22%
2020/10/28	7	38.44	0	0.00	38.60	7	12,906	0.05%
2020/10/27	4	38.60	0	0.00	38.60	4	13,093	0.03%
2020/10/26	2.1	38.75	3	38.85	38.95	-1	13,285	-0.01%
2020/10/23	1	38.40	0	0.00	38.60	1	13,364	0.01%
2020/10/22	1	38.35	1.1	38.55	38.50	-0.1	13,557	0.00%
2020/10/21	0	0.00	2	38.53	38.40	-2	13,560	-0.01%
2020/10/20	12	38.20	0	0.00	38.45	12	13,633	0.09%
2020/10/19	12	38.38	2	38.55	38.40	10	13,674	0.07%
2020/10/16	19	38.20	0	0.00	38.15	19	13,761	0.14%
2020/10/15	8	38.28	0.1	38.50	38.20	7.9	13,918	0.06%
2020/10/14	5	38.69	0	0.00	38.60	5	13,826	0.04%
2020/10/13	3	38.43	0	0.00	38.45	3	13,800	0.02%
2020/10/12	22	38.41	0	0.00	38.60	22	13,841	0.16%
2020/10/08	34	38.42	1	38.50	38.45	33	13,875	0.24%
2020/10/07	3	38.65	1	38.70	38.60	2	13,829	0.01%
2020/10/06	1	38.70	0	0.00	38.65	1	13,931	0.01%
2020/10/05	54	38.66	2	38.55	38.45	52	14,007	0.37%
2020/09/30	2	38.80	4	38.85	38.60	-2	14,128	-0.01%
2020/09/29	1	38.75	15	38.79	38.70	-14	14,196	-0.10%
2020/09/28	15	38.41	6	38.35	38.55	9	14,372	0.06%
2020/09/25	21	38.05	22	38.20	38.10	-1	14,579	-0.01%
2020/09/24	28	38.21	11	38.42	38.00	17	14,574	0.12%
2020/09/23	12	38.84	24.5	38.72	39.00	-12.5	14,327	-0.09%
2020/09/22	28	38.98	16.2	38.96	39.00	11.8	14,432	0.08%
2020/09/21	59	39.22	0	0.00	39.10	59	14,877	0.40%
2020/09/18	8	39.58	0	0.00	39.50	8	14,881	0.05%
2020/09/17	38	39.75	0	0.00	39.65	38	14,810	0.26%
2020/09/16	3	39.98	3	40.12	40.20	0	14,831	0.00%
2020/09/15	10	39.90	1	40.10	40.10	9	14,830	0.06%
2020/09/14	13	39.83	2.1	40.00	40.10	10.9	14,989	0.07%
2020/09/11	5	39.75	24	39.78	39.90	-19	15,115	-0.13%
2020/09/10	11	39.42	6	39.68	39.75	5	15,285	0.03%
2020/09/09	36	39.18	5	39.38	39.45	31	15,487	0.20%
2020/09/08	7	39.44	7	39.46	39.55	0	15,642	0.00%
2020/09/07	34	39.38	3	39.50	39.35	31	15,853	0.20%
2020/09/04	33	39.49	0	0.00	39.45	33	16,308	0.20%
2020/09/03	3	39.70	6	39.80	39.85	-3	16,380	-0.02%
2020/09/02	77	39.63	5	39.55	39.55	72	16,465	0.44%
2020/09/01	6	39.72	4	39.74	39.85	2	16,564	0.01%
2020/08/31	10	39.87	0	0.00	39.85	10	16,599	0.06%
2020/08/28	16	40.03	4	40.00	39.95	12	16,722	0.07%
2020/08/27	4	40.08	1	40.10	40.00	3	17,168	0.02%
2020/08/26	12	40.27	10	40.25	40.55	2	17,279	0.01%
2020/08/25	10	40.29	12.1	40.32	40.50	-2.1	17,329	-0.01%
2020/08/24	0	0.00	3	39.92	39.90	-3	17,594	-0.02%
2020/08/21	34	39.89	7	39.96	39.85	27	17,819	0.15%
2020/08/20	50	39.98	88	39.81	39.80	-38	17,855	-0.21%
2020/08/19	10	40.70	3	40.77	40.55	7	17,898	0.04%
2020/08/18	4.1	40.53	0	0.00	40.60	4.1	17,722	0.02%
2020/08/17	53	40.70	25	40.63	40.70	28	17,842	0.16%
2020/08/14	76	40.44	0	0.00	40.30	76	17,866	0.43%
2020/08/13	73	40.55	6	40.59	40.70	67	17,963	0.37%
2020/08/12	0	0.00	68	40.38	40.45	-68	17,944	-0.38%
2020/08/11	15	40.00	30	40.02	39.95	-15	17,791	-0.08%
2020/08/10	4	40.33	63	40.34	40.45	-59	17,663	-0.33%
2020/08/07	3	39.87	6.5	39.95	39.85	-3.5	17,607	-0.02%
2020/08/06	2	40.05	9.8	40.13	40.20	-7.8	17,597	-0.04%
2020/08/05	2	39.75	14	39.82	39.85	-12	17,608	-0.07%
2020/08/04	21.3	39.56	21.2	39.69	39.80	0	17,688	0.00%
2020/08/03	57.5	39.39	2	39.28	39.25	55.5	17,735	0.31%
2020/07/31	44.3	39.66	1	39.80	39.60	43.3	17,563	0.25%
2020/07/30	63	39.88	1	40.45	40.10	62	17,425	0.36%
2020/07/29	10.1	39.96	12.2	40.10	40.10	-2.2	17,321	-0.01%
2020/07/28	21	39.75	11.6	39.83	39.65	9.4	17,566	0.05%
2020/07/27	33	39.98	7	40.01	39.75	26	17,939	0.14%
2020/07/24	6	40.18	71.2	40.11	40.10	-65.2	18,009	-0.36%
2020/07/23	16	40.38	20.8	40.45	40.35	-4.8	17,974	-0.03%
2020/07/22	14	40.58	53	40.60	40.65	-39	18,028	-0.22%
2020/07/21	70	40.46	7.3	40.52	40.40	62.7	17,927	0.35%
2020/07/20	53	40.40	0	0.00	40.40	53	17,759	0.30%
2020/07/17	4	40.51	52	40.85	40.50	-48	17,823	-0.27%
2020/07/16	3	40.62	60.1	40.68	40.55	-57.1	17,975	-0.32%
2020/07/15	10	40.76	7	40.89	40.65	3	17,924	0.02%
2020/07/14	3.7	40.69	6	40.66	40.70	-2.3	18,075	-0.01%
2020/07/13	12	40.73	61	40.70	40.95	-49	18,211	-0.27%
2020/07/10	28	40.56	33	40.44	40.25	-5	18,277	-0.03%
2020/07/09	83	40.80	4	40.88	40.60	79	18,417	0.43%
2020/07/08	8	40.86	6	40.90	40.95	2	18,388	0.01%
2020/07/07	11	41.00	1	41.05	40.95	10	18,681	0.05%
2020/07/06	14	41.03	14	41.18	41.25	0	18,613	0.00%
2020/07/03	7	40.48	16.7	40.70	40.75	-9.7	18,579	-0.05%
2020/07/02	42	40.43	3.6	40.41	40.30	38.4	18,729	0.21%
2020/07/01	34	40.33	58	40.34	40.35	-24	18,993	-0.13%
2020/06/30	102.5	41.97	53.1	41.91	41.85	49.4	18,782	0.26%	大買/
2020/06/29	11.4	41.92	5	41.92	41.90	6.4	18,456	0.03%
2020/06/24	14	42.23	5.2	42.32	42.20	8.8	18,341	0.05%
2020/06/23	11.2	42.11	47	42.22	42.30	-35.9	18,481	-0.19%
2020/06/22	6	42.06	146	42.05	42.10	-140	18,405	-0.76%	大賣/鉅額交易
2020/06/19	1	42.00	5	42.03	42.10	-4	18,574	-0.02%
2020/06/18	5.2	42.10	274.5	42.02	42.15	-269.3	18,626	-1.45%	大賣/鉅額交易
2020/06/17	2	42.08	18	42.15	42.20	-16	18,642	-0.09%
2020/06/16	2.1	41.78	54	41.99	41.90	-51.9	19,027	-0.27%
2020/06/15	23	41.22	16	41.21	40.90	7	19,490	0.04%
2020/06/12	77	40.73	21	40.58	40.70	56	19,726	0.28%
2020/06/11	94	41.11	21	41.68	41.00	73	20,145	0.36%
2020/06/10	26	42.38	31.5	42.34	42.35	-5.5	20,108	-0.03%
2020/06/09	8	41.94	11	41.93	42.00	-3	20,714	-0.01%
2020/06/08	11.1	41.90	128	41.87	41.90	-116.9	21,246	-0.55%	大賣/鉅額交易
2020/06/05	9.1	41.41	91.3	41.64	41.60	-82.2	21,311	-0.39%
2020/06/04	8	41.42	22	41.50	41.55	-14	21,536	-0.07%
2020/06/03	4	41.00	55	40.93	41.40	-51	21,897	-0.23%
2020/06/02	3	40.37	105	40.43	40.35	-102	21,748	-0.47%	大賣/鉅額交易
2020/06/01	9	40.34	20	40.25	40.25	-11	21,626	-0.05%
2020/05/29	6	39.45	0	0.00	40.05	6	21,638	0.03%
2020/05/28	37	39.79	53	39.85	39.50	-16	21,492	-0.07%
2020/05/27	21	40.12	48.7	40.13	40.15	-27.7	21,928	-0.13%
2020/05/26	7	39.91	85	39.65	39.90	-78	22,372	-0.35%
2020/05/25	43	39.15	1	39.15	39.15	42	22,190	0.19%
2020/05/22	28	39.42	5	39.45	39.25	23	22,264	0.10%
2020/05/21	7	39.82	29	39.82	39.95	-22	22,347	-0.10%
2020/05/20	8	39.61	6	39.65	39.65	2	22,296	0.01%
2020/05/19	2	39.43	9	39.45	39.45	-7	22,238	-0.03%
2020/05/18	10	39.01	1	39.05	39.00	9	22,156	0.04%
2020/05/15	7	39.11	1	39.30	39.05	6	22,160	0.03%
2020/05/14	32	39.22	0	0.00	39.15	32	22,118	0.14%
2020/05/13	33	39.44	2	39.38	39.55	31	22,045	0.14%
2020/05/12	8	39.50	0	0.00	39.60	8	22,039	0.04%
2020/05/11	14.5	39.63	4.2	39.71	39.60	10.3	22,106	0.05%
2020/05/08	4	39.24	5	39.20	39.25	-1	22,176	0.00%
2020/05/07	3.6	39.00	1	39.20	38.85	2.6	22,167	0.01%
2020/05/06	19	38.77	2	38.90	38.80	17	22,195	0.08%
2020/05/05	15	39.00	23	38.99	38.90	-8	22,223	-0.04%
2020/05/04	39.9	38.80	11	38.92	38.80	28.9	22,279	0.13%
2020/04/30	18	39.64	32	39.59	39.90	-14	22,046	-0.06%
2020/04/29	12	38.58	5	38.66	38.45	7	21,797	0.03%
2020/04/28	0	0.00	4.5	38.06	38.00	-4.5	21,841	-0.02%
2020/04/27	3	37.52	36	37.78	38.00	-33	22,663	-0.15%
2020/04/24	31	37.18	0	0.00	37.05	31	22,655	0.14%
2020/04/23	33	37.49	0	0.00	37.25	33	22,786	0.14%
2020/04/22	3	36.73	1	36.60	37.20	2	22,804	0.01%
2020/04/21	61	37.51	73	37.08	37.00	-12	22,784	-0.05%
2020/04/20	5	38.12	0	0.00	38.00	5	22,772	0.02%
2020/04/17	4	38.23	17	38.28	38.20	-13	23,025	-0.06%
2020/04/16	6	37.77	4	37.61	37.80	2	22,915	0.01%
2020/04/15	18	38.19	8	38.17	38.30	10	22,791	0.04%
2020/04/14	6	37.83	23	37.87	38.00	-17	22,766	-0.07%
2020/04/13	19	37.50	62	37.40	37.40	-43	22,579	-0.19%
2020/04/10	70	37.60	15	37.25	37.80	55	22,597	0.24%
2020/04/09	9	36.19	37.3	36.15	36.20	-28.3	22,305	-0.13%
2020/04/08	12	35.80	9	35.73	35.75	3	22,189	0.01%
2020/04/07	22	35.21	3.6	35.29	35.35	18.4	21,984	0.08%
2020/04/06	53	35.22	9	35.52	35.05	44	21,787	0.20%
2020/04/01	5.4	35.39	8	35.42	35.25	-2.6	21,471	-0.01%
2020/03/31	18.5	35.61	13	35.99	35.30	5.5	21,392	0.03%
2020/03/30	8	35.09	2	35.70	35.80	6	21,116	0.03%
2020/03/27	62	35.73	16	35.86	35.80	46	20,967	0.22%
2020/03/26	15	35.32	7	35.40	35.25	8	20,711	0.04%
2020/03/25	18	35.45	10	35.46	35.30	8	20,728	0.04%
2020/03/24	8.1	35.00	8	35.11	34.65	0.1	20,552	0.00%
2020/03/23	10	34.38	100	34.45	34.15	-90	20,477	-0.44%
2020/03/20	64	35.05	34	35.18	35.10	30	20,413	0.15%
2020/03/19	24	33.95	128.1	33.92	34.00	-104.1	19,997	-0.52%	大賣/鉅額交易
2020/03/18	31.1	34.80	6	34.77	34.65	25.1	19,782	0.13%
2020/03/17	57.6	35.01	38	35.04	35.00	19.6	19,559	0.10%
2020/03/16	139.1	35.92	11	36.36	35.80	128.1	19,289	0.66%	大買/鉅額交易
2020/03/13	45	35.66	278.1	35.35	37.00	-233.1	18,926	-1.23%	大賣/鉅額交易
2020/03/12	65.8	37.72	139.2	37.67	37.50	-73.5	18,171	-0.40%	大賣/
2020/03/11	74	38.91	31	39.05	38.60	43	17,595	0.24%
2020/03/10	37.8	38.94	17	38.87	39.00	20.8	17,509	0.12%
2020/03/09	158.1	38.83	31	38.67	38.55	127.1	17,666	0.72%	大買/鉅額交易
2020/03/06	63	39.55	1	39.50	39.50	62	16,962	0.37%
2020/03/05	6	40.11	25	40.18	40.15	-19	16,604	-0.11%
2020/03/04	35	39.75	26	39.77	39.75	9	16,734	0.05%
2020/03/03	63	39.83	6	39.97	39.80	57	16,625	0.34%
2020/03/02	37.2	39.41	128	39.55	39.50	-90.9	16,401	-0.55%	大賣/
2020/02/27	41	40.12	5	40.40	40.05	36	16,358	0.22%
2020/02/26	65	40.65	9	40.54	40.65	56	15,944	0.35%
2020/02/25	3	40.58	5	40.58	40.70	-2	15,823	-0.01%
2020/02/24	42	40.93	5	40.85	40.85	37	15,822	0.23%
2020/02/21	5	41.36	130	41.35	41.30	-125	15,705	-0.80%	大賣/鉅額交易
2020/02/20	68	41.79	105	41.80	41.60	-37	15,756	-0.23%	大賣/
2020/02/19	52	41.70	6	41.57	41.75	46	15,831	0.29%
2020/02/18	47	41.28	0	0.00	41.50	47	15,879	0.30%
2020/02/17	7.1	41.39	0.1	41.50	41.40	7	15,918	0.04%
2020/02/14	21	41.59	13.5	41.62	41.65	7.5	15,980	0.05%
2020/02/13	6.6	41.65	205.3	41.63	41.60	-198.7	16,248	-1.22%	大賣/鉅額交易
2020/02/12	161	41.90	47.2	41.91	41.80	113.8	16,482	0.69%	大買/鉅額交易
2020/02/11	13	41.60	11	41.63	41.65	2	16,604	0.01%
2020/02/10	4.1	40.83	1	40.85	40.90	3.1	17,085	0.02%
2020/02/07	8	41.04	0	0.00	41.05	8	18,245	0.04%
2020/02/06	4	41.33	17.2	41.29	41.50	-13.2	18,469	-0.07%
2020/02/05	7	40.68	36	40.81	40.95	-29	18,523	-0.16%
2020/02/04	150	40.46	11.1	40.65	40.70	138.9	18,629	0.75%	大買/鉅額交易
2020/02/03	51	39.98	158	40.13	40.20	-107	18,821	-0.57%	大賣/鉅額交易
2020/01/31	24	40.82	61	40.96	40.65	-37	18,706	-0.20%
2020/01/30	189	41.03	12	41.15	40.60	177	18,516	0.96%	大買/鉅額交易
2020/01/20	7.2	43.09	13	43.08	43.10	-5.8	17,715	-0.03%
2020/01/17	4	42.96	21.1	42.98	43.10	-17.1	17,677	-0.10%
2020/01/16	2	42.80	6.1	42.94	42.95	-4.1	17,637	-0.02%
2020/01/15	51.4	42.82	2	42.93	42.90	49.4	17,693	0.28%
2020/01/14	15.8	42.92	10	42.93	42.85	5.8	17,768	0.03%
2020/01/13	14	42.62	10	42.64	42.85	4	17,602	0.02%
2020/01/10	5	42.02	4	42.01	42.05	1	17,528	0.01%
2020/01/09	23	41.90	6	41.90	42.00	17	17,525	0.10%
2020/01/08	141.3	41.89	20	41.93	41.80	121.3	17,684	0.69%	大買/鉅額交易
2020/01/07	105	42.25	7.3	42.25	42.20	97.7	17,626	0.55%	大買/
2020/01/06	27	42.33	7	42.31	42.25	20	17,702	0.11%
2020/01/03	5	42.70	18	42.68	42.80	-13	17,577	-0.07%
2020/01/02	15	42.61	20	42.62	42.55	-5	17,567	-0.03%
2019/12/31	3	42.57	2	42.60	42.55	1	17,551	0.01%
2019/12/30	3.3	42.58	5	42.64	42.70	-1.7	17,595	-0.01%
2019/12/27	2	42.65	51.2	42.70	42.70	-49.2	17,644	-0.28%
2019/12/26	1	42.55	4	42.63	42.65	-3	17,649	-0.02%
2019/12/25	7.7	42.60	4	42.65	42.60	3.7	17,752	0.02%
2019/12/24	8.2	42.67	1	42.70	42.65	7.2	17,858	0.04%
2019/12/23	18	42.69	7	42.69	42.80	11	17,963	0.06%
2019/12/20	1	42.65	1	42.55	42.80	0	17,985	0.00%
2019/12/19	26.9	42.74	9	42.84	42.70	17.9	17,911	0.10%
2019/12/18	3	42.93	6	42.96	43.00	-3	17,810	-0.02%
2019/12/17	5	42.73	26.3	42.87	42.95	-21.3	17,822	-0.12%
2019/12/16	55	42.90	53.2	42.91	42.90	1.8	17,741	0.01%
2019/12/13	16	42.81	65	42.87	42.90	-49	17,562	-0.28%
2019/12/12	4	42.48	16.6	42.49	42.45	-12.6	17,156	-0.07%
2019/12/11	13.3	42.26	23	42.24	42.40	-9.7	16,948	-0.06%
2019/12/10	31	41.60	55	41.59	41.70	-24	16,686	-0.14%
2019/12/09	57.6	41.25	5	41.27	41.30	52.6	16,725	0.31%
2019/12/06	22	41.24	2.8	41.30	41.25	19.2	16,803	0.11%
2019/12/05	15.1	41.41	20.6	41.50	41.50	-5.5	16,719	-0.03%
2019/12/04	49	41.25	43.7	41.27	41.30	5.3	16,638	0.03%
2019/12/03	11	41.70	2	41.90	41.75	9	16,293	0.06%
2019/12/02	6	41.57	0	0.00	41.65	6	16,325	0.04%
2019/11/29	30	41.95	6	41.85	41.70	24	16,305	0.15%
2019/11/28	1	42.45	10	42.38	42.35	-9	16,108	-0.06%
2019/11/27	2	42.25	2	42.30	42.30	0	16,237	0.00%
2019/11/26	29	42.11	8	42.36	42.00	21	16,257	0.13%
2019/11/25	1	42.40	7	42.49	42.50	-6	15,681	-0.04%
2019/11/22	10	42.08	2	42.23	42.40	8	15,745	0.05%
2019/11/21	10	42.00	23	41.98	42.05	-13	15,785	-0.08%
2019/11/20	23	42.33	3	42.27	42.30	20	15,725	0.13%
2019/11/19	10	42.55	0	0.00	42.70	10	15,676	0.06%
2019/11/18	2	42.70	76	42.73	42.75	-74	15,622	-0.47%
2019/11/15	2	42.50	18	42.55	42.55	-16	15,615	-0.10%
2019/11/14	28	42.18	28	42.25	42.15	0	15,650	0.00%
2019/11/13	34	42.39	18	42.31	42.35	16	16,314	0.10%
2019/11/12	8	43.04	18	42.90	42.80	-10	16,422	-0.06%
2019/11/11	71	42.45	4	42.45	42.25	67	16,218	0.41%
2019/11/08	2	42.63	10	42.76	42.70	-8	16,126	-0.05%
2019/11/07	55	43.24	27	43.20	42.90	28	15,987	0.18%
2019/11/06	54.1	42.49	152	42.52	43.00	-97.9	15,346	-0.64%	大賣/
2019/11/05	5	41.30	74	41.34	41.45	-69	14,376	-0.48%
2019/11/04	10	40.60	49.5	40.34	40.95	-39.5	14,252	-0.28%
2019/11/01	57	40.27	0	0.00	40.10	57	14,271	0.40%
2019/10/31	33	40.53	5.5	40.75	40.30	27.5	14,303	0.19%
2019/10/30	13.1	40.87	5	40.89	40.85	8.1	14,093	0.06%
2019/10/29	8	41.09	5	41.10	41.15	3	14,014	0.02%
2019/10/28	4	41.09	7	41.05	41.00	-3	13,915	-0.02%
2019/10/25	2	41.00	1	41.10	41.00	1	13,828	0.01%
2019/10/24	0	0.00	9	41.02	41.15	-9	13,751	-0.07%
2019/10/23	102	41.10	61	40.95	40.95	41	13,685	0.30%	大買/
2019/10/22	0	0.00	5	41.40	41.50	-5	13,627	-0.04%
2019/10/21	0	0.00	7	41.26	41.30	-7	13,518	-0.05%
2019/10/18	19	41.11	24	41.27	41.30	-5	13,581	-0.04%
2019/10/17	4	41.15	4	41.23	41.30	0	13,439	0.00%
2019/10/16	3	40.72	21.2	40.99	41.10	-18.2	13,435	-0.14%
2019/10/15	2	40.63	0	0.00	40.55	2	13,414	0.01%
2019/10/14	59	40.70	1	40.75	40.65	58	13,459	0.43%
2019/10/09	10	40.60	11	40.58	40.55	-1	13,440	-0.01%
2019/10/08	0.5	40.55	57	40.57	40.50	-56.5	13,540	-0.42%
2019/10/07	7	40.46	12	40.58	40.40	-5	13,502	-0.04%
2019/10/04	63	40.44	1	40.55	40.60	62	13,625	0.46%
2019/10/03	22	40.38	50	40.40	40.30	-28	13,615	-0.21%
2019/10/02	5	40.93	9	41.04	40.90	-4	13,633	-0.03%
2019/10/01	1	41.10	18.5	41.36	41.25	-17.5	13,634	-0.13%
2019/09/27	6	41.00	60	40.95	40.90	-54	13,616	-0.40%
2019/09/26	10	41.42	6	41.63	41.20	4	13,673	0.03%
2019/09/25	13	41.30	10	41.50	41.45	3	13,724	0.02%
2019/09/24	3	41.15	54	41.30	41.60	-51	14,042	-0.36%
2019/09/23	3	41.27	0	0.00	41.15	3	14,358	0.02%
2019/09/20	12	41.53	0	0.00	41.55	12	14,704	0.08%
2019/09/19	7.5	41.84	11	41.78	41.85	-3.5	14,570	-0.02%
2019/09/18	5	41.70	4	41.73	41.75	1	14,537	0.01%
2019/09/17	2	41.58	18	41.57	41.65	-16	14,537	-0.11%
2019/09/16	54	41.55	11	41.55	41.55	43	14,558	0.30%
2019/09/12	1.3	41.54	65	41.51	41.50	-63.8	14,586	-0.44%
2019/09/11	34	41.38	15	41.39	41.40	19	14,658	0.13%
2019/09/10	0.3	41.40	195	41.31	41.40	-194.8	14,594	-1.33%	大賣/鉅額交易
2019/09/09	32	40.90	6	40.93	40.95	26	14,497	0.18%
2019/09/06	2	40.48	12.7	40.72	40.80	-10.7	14,462	-0.07%
2019/09/05	22	40.50	27	40.32	40.50	-5	14,418	-0.03%
2019/09/04	10	40.01	13	40.01	39.95	-3	14,295	-0.02%
2019/09/03	13	39.95	7	40.03	39.80	6	14,539	0.04%
2019/09/02	1.2	40.00	6	40.08	39.95	-4.8	14,675	-0.03%
2019/08/30	6	39.78	22	39.93	40.15	-16	14,765	-0.11%
2019/08/29	22	39.54	10	39.54	39.50	12	14,673	0.08%
2019/08/28	8	39.95	22.2	39.92	39.95	-14.2	14,763	-0.10%
2019/08/27	0.3	39.80	6	39.75	39.75	-5.7	14,766	-0.04%
2019/08/26	22.1	39.41	5	39.36	39.50	17.1	14,823	0.12%
2019/08/23	6.2	39.79	8	39.78	39.85	-1.9	14,870	-0.01%
2019/08/22	23	39.45	1	39.60	39.45	22	14,954	0.15%
2019/08/21	18.3	39.65	3	39.68	39.50	15.3	16,263	0.09%
2019/08/20	35	39.86	3	39.75	39.70	32	16,260	0.20%
2019/08/19	12	40.01	40	39.97	40.00	-28	16,339	-0.17%
2019/08/16	138	39.10	15	39.26	39.55	123	16,312	0.75%	大買/鉅額交易
2019/08/15	34	39.41	5	39.35	39.35	29	15,763	0.18%
2019/08/14	31	39.88	46	39.85	39.75	-15	15,935	-0.09%
2019/08/13	22	39.89	1	39.90	39.80	21	16,024	0.13%
2019/08/12	61	40.17	26	40.13	40.00	35	16,218	0.22%
2019/08/08	32	39.97	13	39.92	39.95	19	16,545	0.11%
2019/08/07	59	39.81	1	39.90	39.80	58	16,841	0.34%
2019/08/06	32	39.59	79	39.36	39.90	-47	17,733	-0.27%
2019/08/05	74	39.99	8	39.99	39.95	66	18,089	0.36%
2019/08/02	43.2	40.08	22	40.13	40.10	21.2	18,151	0.12%
2019/08/01	41	40.53	3	40.45	40.50	38	18,301	0.21%
2019/07/31	39	40.90	10	41.03	40.80	29	18,319	0.16%
2019/07/30	7	41.13	0	0.00	41.10	7	18,294	0.04%
2019/07/29	25.1	41.20	1	41.20	41.20	24.1	18,573	0.13%
2019/07/26	55.7	41.15	1	41.15	41.15	54.7	18,848	0.29%
2019/07/25	28	41.20	2	41.25	41.20	26	19,265	0.13%
2019/07/24	38	41.23	5	41.34	41.15	33	19,348	0.17%
2019/07/23	6	41.26	3	41.25	41.20	3	19,390	0.02%
2019/07/22	27	41.15	3	41.05	41.40	24	19,369	0.12%
2019/07/19	12	41.18	3.1	41.33	41.05	8.9	19,374	0.05%
2019/07/18	41.2	41.13	1	41.10	41.10	40.2	19,312	0.21%
2019/07/17	25	41.37	5	41.35	41.30	20	19,217	0.10%
2019/07/16	33	41.55	0	0.00	41.55	33	18,975	0.17%
2019/07/15	29	41.66	1	41.85	41.65	28	18,852	0.15%
2019/07/12	13	41.68	10	41.75	41.60	3	18,882	0.02%
2019/07/11	6	41.98	10	42.00	41.95	-4	18,952	-0.02%
2019/07/10	9	42.00	11	42.07	42.20	-2	19,114	-0.01%
2019/07/09	6	41.85	0	0.00	41.85	6	19,150	0.03%
2019/07/08	27	41.90	54	41.86	41.95	-27	19,251	-0.14%
2019/07/05	20	42.28	3	42.40	42.35	17	19,420	0.09%
2019/07/04	6	42.49	0	0.00	42.50	6	19,631	0.03%
2019/07/03	90.5	42.25	3	42.52	42.25	87.5	19,901	0.44%
2019/07/02	7.4	42.54	4	42.54	42.65	3.4	20,241	0.02%
2019/07/01	59.4	42.08	16	42.21	42.70	43.4	20,202	0.21%
2019/06/28	14	43.12	5	43.24	43.00	9	19,887	0.05%
2019/06/27	8	43.01	22	43.13	43.20	-14	19,625	-0.07%
2019/06/26	93	42.70	48	42.75	42.75	45	19,534	0.23%
2019/06/25	3.1	42.60	2	42.55	42.60	1.1	19,924	0.01%
2019/06/24	91	42.30	3	42.33	42.55	88	20,254	0.43%
2019/06/21	6.2	42.37	46	42.43	42.30	-39.8	20,370	-0.20%
2019/06/20	5	42.41	15	42.54	42.55	-10	20,422	-0.05%
2019/06/19	2	42.23	8.2	42.38	42.55	-6.2	20,644	-0.03%
2019/06/18	91	41.85	19	42.17	42.20	72	20,557	0.35%
2019/06/17	141	41.79	2	41.73	41.65	139	20,707	0.67%	大買/鉅額交易
2019/06/14	34	41.41	1	41.50	41.30	33	21,035	0.16%
2019/06/13	18	41.48	3.7	41.65	41.65	14.3	21,109	0.07%
2019/06/12	17	41.89	40.5	41.85	41.90	-23.5	21,261	-0.11%
2019/06/11	14.2	41.79	93	41.80	42.10	-78.8	21,226	-0.37%
2019/06/10	54	41.32	115	41.28	41.35	-61	20,962	-0.29%	大賣/
2019/06/06	16	40.80	10	40.70	40.75	6	20,938	0.03%
2019/06/05	47.5	41.39	33	41.23	41.10	14.5	20,946	0.07%
2019/06/04	34	41.44	16	41.46	41.45	18	20,924	0.09%
2019/06/03	60	40.93	40	40.91	41.05	20	20,926	0.10%
2019/05/31	114	40.79	6	40.93	40.80	108	20,935	0.52%	大買/鉅額交易
2019/05/30	15	40.45	0	0.00	40.50	15	20,823	0.07%
2019/05/29	22	40.41	0	0.00	40.30	22	21,156	0.10%
2019/05/28	18	40.37	2	40.75	40.35	16	21,292	0.08%
2019/05/27	3.3	40.58	14	40.79	40.75	-10.7	20,084	-0.05%
2019/05/24	14	40.79	0	0.00	40.60	14	20,117	0.07%
2019/05/23	11	40.89	0	0.00	41.00	11	20,017	0.05%
2019/05/22	6	41.07	1	41.00	41.15	5	20,047	0.02%
2019/05/21	22	40.96	22	40.82	41.50	0	20,045	0.00%
2019/05/20	0	0.00	6	40.27	40.20	-6	19,732	-0.03%
2019/05/17	41	40.08	19	40.08	40.00	22	19,779	0.11%
2019/05/16	71.5	40.31	7	40.37	40.00	64.5	19,523	0.33%
2019/05/15	26	41.04	17	41.12	40.95	9	19,277	0.05%
2019/05/14	151	40.47	3	40.42	40.45	148	19,168	0.77%	大買/鉅額交易
2019/05/13	92	42.18	17	42.13	41.95	75	18,279	0.41%
2019/05/10	61.1	43.41	9.8	43.52	43.20	51.3	17,969	0.29%
2019/05/09	95	43.67	16.8	43.56	43.50	78.2	18,064	0.43%
2019/05/08	39	44.06	25.3	44.12	44.05	13.7	17,820	0.08%
2019/05/07	89	44.47	78.1	44.37	44.35	10.9	17,976	0.06%
2019/05/06	57.3	44.44	211	44.47	44.50	-153.7	18,096	-0.85%	大賣/鉅額交易
2019/05/03	53.3	45.42	31.1	45.40	45.45	22.2	17,979	0.12%
2019/05/02	18.2	45.28	46	45.25	45.65	-27.8	17,838	-0.16%
2019/04/30	10	44.55	13.1	44.70	44.70	-3.1	17,602	-0.02%
2019/04/29	26	44.65	10	44.65	44.60	16	17,665	0.09%
2019/04/26	14.4	44.38	11	44.38	44.50	3.4	17,852	0.02%
2019/04/25	0	0.00	9	44.52	44.35	-9	18,088	-0.05%
2019/04/24	8	44.31	1	44.35	44.30	7	18,414	0.04%
2019/04/23	19	44.32	14	44.31	44.35	5	18,909	0.03%
2019/04/22	7.1	44.43	50	44.45	44.35	-42.9	19,135	-0.22%
2019/04/19	12.1	44.40	15.4	44.41	44.35	-3.3	19,298	-0.02%
2019/04/18	23.2	44.07	7	44.13	44.20	16.2	19,368	0.08%
2019/04/17	20.2	44.16	0	0.00	44.10	20.2	19,526	0.10%
2019/04/16	53.3	44.07	23	44.05	44.10	30.3	19,348	0.16%
2019/04/15	13	44.27	2	44.30	44.15	11	19,302	0.06%
2019/04/12	27	44.14	4.6	44.27	44.10	22.4	19,307	0.12%
2019/04/11	76	44.44	14	44.52	44.15	62	19,349	0.32%
2019/04/10	119	44.23	5	44.26	44.20	114	19,157	0.60%	大買/鉅額交易
2019/04/09	80.3	44.19	6.5	44.39	44.30	73.8	18,921	0.39%
2019/04/08	199	44.37	107.3	44.30	44.30	91.7	18,599	0.49%	大買/大賣/
2019/04/03	4.1	44.81	7.8	44.83	44.80	-3.7	18,081	-0.02%
2019/04/02	3	44.85	3	44.90	44.80	0	18,020	0.00%
2019/04/01	23.2	44.74	21.8	44.79	44.50	1.4	18,047	0.01%
2019/03/29	2	44.28	26	44.60	44.95	-24	17,832	-0.13%
2019/03/28	122.7	44.04	18.4	44.10	44.00	104.3	17,709	0.59%	大買/鉅額交易
2019/03/27	85.7	44.60	142	44.60	44.50	-56.3	17,366	-0.32%	大賣/
2019/03/26	13	45.33	0.6	45.40	45.25	12.4	17,108	0.07%
2019/03/25	22	45.39	14	45.44	45.40	8	17,067	0.05%
2019/03/22	190.1	46.34	260.1	46.28	46.20	-70	16,893	-0.41%	大買/大賣/
2019/03/21	135	46.75	33	46.61	46.75	102	16,784	0.61%	大買/鉅額交易
2019/03/20	9.5	46.83	78	46.95	46.95	-68.5	16,780	-0.41%
2019/03/19	11.5	46.57	26	46.62	46.65	-14.5	16,896	-0.09%
2019/03/18	37	45.69	16	45.65	45.80	21	16,574	0.13%
2019/03/15	16	45.22	50	45.33	45.45	-34	16,518	-0.21%
2019/03/14	5	45.19	11.1	45.21	45.10	-6.1	16,273	-0.04%
2019/03/13	21	45.07	9	45.13	45.15	12	16,385	0.07%
2019/03/12	2	45.05	5	45.00	45.00	-3	16,479	-0.02%
2019/03/11	29	44.50	0	0.00	44.40	29	16,510	0.18%
2019/03/08	15.2	44.52	2.1	44.58	44.45	13.1	16,503	0.08%
2019/03/07	27	44.63	10	44.80	44.65	17	16,730	0.10%
2019/03/06	5.2	44.91	1	45.00	44.95	4.2	16,792	0.03%
2019/03/05	25	44.80	3	44.98	44.60	22	17,051	0.13%
2019/03/04	63	44.31	14	44.49	44.90	49	17,057	0.29%
2019/02/27	36	45.33	9.1	45.18	45.30	26.9	16,897	0.16%
2019/02/26	5.1	45.53	15	45.55	45.50	-9.9	16,689	-0.06%
2019/02/25	13.1	45.46	5.1	45.49	45.55	8	16,530	0.05%
2019/02/22	47.1	45.20	14.1	45.24	45.40	33	16,537	0.20%
2019/02/21	10	45.19	8	45.16	45.40	2	16,449	0.01%
2019/02/20	34.1	44.95	8	45.10	45.15	26.1	16,347	0.16%
2019/02/19	2	44.63	0	0.00	44.60	2	16,200	0.01%
2019/02/18	14	44.49	1	44.50	44.40	13	16,200	0.08%
2019/02/15	38	44.40	6	44.54	44.20	32	15,981	0.20%
2019/02/14	31	44.54	15	44.38	44.55	16	15,903	0.10%
2019/02/13	22	44.22	0	0.00	44.30	22	15,657	0.14%
2019/02/12	30.2	43.84	12	43.86	43.90	18.2	15,578	0.12%
2019/02/11	5.5	43.68	14	43.61	43.55	-8.5	15,524	-0.05%
2019/01/30	32.2	43.61	4	43.61	43.60	28.2	15,374	0.18%
2019/01/29	5.2	43.70	0	0.00	43.90	5.2	15,060	0.03%
2019/01/28	24	43.50	6	43.59	43.80	18	14,887	0.12%
2019/01/25	7	43.56	0	0.00	43.50	7	14,644	0.05%
2019/01/24	10	43.58	4	43.73	43.55	6	14,477	0.04%
2019/01/23	47.2	43.83	4	43.75	43.75	43.2	14,456	0.30%
2019/01/22	6	44.08	16	44.03	44.20	-10	14,399	-0.07%
2019/01/21	11.2	43.80	5	43.88	43.80	6.2	14,376	0.04%
2019/01/18	28	43.56	7	43.40	43.50	21	14,615	0.14%
2019/01/17	15	43.81	6	43.79	43.80	9	14,497	0.06%
2019/01/16	18	43.50	0	0.00	43.60	18	14,322	0.13%
2019/01/15	84	44.00	11.1	44.00	43.75	72.9	14,030	0.52%
2019/01/14	32	44.59	3	44.57	44.40	29	13,493	0.21%
2019/01/11	8.1	45.68	0	0.00	45.55	8.1	13,412	0.06%
2019/01/10	4	45.90	1	45.90	45.85	3	13,374	0.02%
2019/01/09	6	45.94	9	45.86	45.95	-3	13,385	-0.02%
2019/01/08	6	45.30	1	45.55	45.15	5	13,203	0.04%
2019/01/07	7	45.28	5	45.35	45.20	2	13,425	0.01%
2019/01/04	23.2	44.53	3	44.65	44.55	20.2	13,467	0.15%
2019/01/03	19	45.31	10	45.20	45.15	9	13,852	0.06%
2019/01/02	45	46.31	1	46.85	45.90	44	13,837	0.32%
2018/12/28	0	0.00	17	46.82	47.00	-17	13,810	-0.12%
2018/12/27	6.2	46.35	10	46.48	46.70	-3.8	14,054	-0.03%
2018/12/26	6.1	46.15	14	46.06	46.00	-7.9	14,215	-0.06%
2018/12/25	8	45.95	0	0.00	46.00	8	14,341	0.06%
2018/12/24	33	46.42	5	46.65	46.50	28	14,365	0.19%
2018/12/22	3	46.87	0	0.00	46.85	3	14,281	0.02%
2018/12/21	12	46.90	3	46.95	46.95	9	14,474	0.06%
2018/12/20	22	47.06	9	47.35	47.00	13	14,426	0.09%
2018/12/19	18	46.97	4	47.14	47.25	14	14,318	0.10%
2018/12/18	7	47.29	15	47.52	47.20	-8	14,270	-0.06%
2018/12/17	40	47.76	3	47.83	47.70	37	14,372	0.26%
2018/12/14	12	47.61	10.1	47.75	47.55	1.9	14,530	0.01%
2018/12/13	27.1	47.87	21	47.97	48.25	6.1	14,376	0.04%
2018/12/12	69	47.34	1	48.00	47.50	68	14,310	0.48%
2018/12/11	30	47.63	21	47.55	47.60	9	13,953	0.06%
2018/12/10	10.2	47.60	20	47.58	47.60	-9.8	13,959	-0.07%
2018/12/07	12	48.10	11	48.27	48.15	1	13,964	0.01%
2018/12/06	9	48.04	11	48.18	48.25	-2	14,017	-0.01%
2018/12/05	14	48.36	11	48.45	48.40	3	14,099	0.02%
2018/12/04	10	48.44	6	48.65	48.95	4	14,067	0.03%
2018/12/03	3	49.08	1	49.20	49.10	2	13,952	0.01%
2018/11/30	49.1	48.64	21	48.75	48.55	28.1	13,946	0.20%
2018/11/29	5	48.80	5	49.20	48.55	0	13,686	0.00%
2018/11/28	30	48.73	1	48.75	48.80	29	13,485	0.22%
2018/11/27	14	49.09	0.4	49.50	49.05	13.6	13,178	0.10%
2018/11/26	16	49.63	4	49.45	49.55	12	13,145	0.09%
2018/11/23	3	49.98	0	0.00	49.95	3	12,886	0.02%
2018/11/22	1	50.20	4	50.18	50.40	-3	12,878	-0.02%
2018/11/21	7	50.04	2	50.10	50.20	5	12,886	0.04%
2018/11/20	7	50.30	12.6	50.44	50.20	-5.6	12,820	-0.04%
2018/11/19	0	0.00	6	50.98	51.00	-6	12,871	-0.05%
2018/11/15	0	0.00	15	50.63	50.80	-15	12,870	-0.12%
2018/11/14	0	0.00	4	50.43	50.40	-4	12,904	-0.03%
2018/11/13	9	49.79	1	50.40	50.20	8	13,066	0.06%
2018/11/12	1.5	50.70	4	50.90	50.80	-2.5	13,061	-0.02%
2018/11/09	5	50.20	31	50.84	51.00	-26	13,173	-0.20%
2018/11/08	1	50.80	15	50.77	50.90	-14	13,006	-0.11%
2018/11/07	1	50.10	15	50.11	50.10	-14	12,859	-0.11%
2018/11/06	1.1	49.68	5	49.50	49.40	-3.9	12,829	-0.03%
2018/11/05	3	48.93	2	49.60	49.60	1	12,791	0.01%
2018/11/02	1	48.55	4	49.29	49.50	-3	12,818	-0.02%
2018/11/01	2	48.60	0	0.00	48.75	2	12,752	0.02%
2018/10/31	6	48.57	5	48.62	49.00	1	12,645	0.01%
2018/10/30	4	48.25	12	48.20	48.35	-8	12,477	-0.06%
2018/10/29	2	47.45	0	0.00	47.50	2	12,456	0.02%
2018/10/26	18.1	47.66	1	48.55	47.40	17.1	12,309	0.14%
2018/10/25	16	48.74	0	0.00	48.70	16	11,924	0.13%
2018/10/24	3	49.30	6.1	49.22	49.75	-3.1	11,850	-0.03%
2018/10/23	13	49.45	0	0.00	49.30	13	11,784	0.11%
2018/10/22	1.1	50.03	0	0.00	50.30	1.1	11,644	0.01%
2018/10/19	1.2	49.74	11	49.55	50.30	-9.8	11,770	-0.08%
2018/10/18	10	49.83	0	0.00	50.00	10	11,657	0.09%
2018/10/17	11	50.14	0	0.00	50.00	11	11,627	0.09%
2018/10/16	1.2	50.07	3	50.05	50.40	-1.8	11,549	-0.02%
2018/10/15	3	49.90	1	50.30	50.00	2	11,464	0.02%
2018/10/12	8	49.73	1	50.60	50.60	7	11,252	0.06%
2018/10/11	33	50.48	4.1	50.40	50.10	28.9	11,086	0.26%
2018/10/09	0	0.00	13	52.68	52.40	-13	10,544	-0.12%
2018/10/08	0	0.00	9	51.83	51.90	-9	10,391	-0.09%
2018/10/05	6	51.15	0	0.00	51.20	6	10,408	0.06%
2018/10/04	11	51.62	2	52.00	51.70	9	10,304	0.09%
2018/10/03	2	52.10	0	0.00	52.20	2	10,291	0.02%
2018/10/02	5	52.40	0	0.00	52.30	5	10,269	0.05%
2018/10/01	3	52.90	12	52.93	52.90	-9	10,328	-0.09%
2018/09/28	0	0.00	1.1	52.50	52.50	-1.1	10,506	-0.01%
2018/09/27	0	0.00	10	52.93	52.80	-10	10,592	-0.09%
2018/09/26	4	52.58	6	52.92	53.00	-2	10,649	-0.02%
2018/09/25	7.3	52.92	3	52.97	52.80	4.3	10,913	0.04%
2018/09/21	3.2	52.63	83	52.40	52.90	-79.8	10,960	-0.73%
2018/09/20	1	52.30	79	52.06	52.20	-78	10,889	-0.72%
2018/09/19	4	51.45	3	51.43	51.40	1	10,842	0.01%
2018/09/18	4	50.95	20	50.90	50.90	-16	11,020	-0.15%
2018/09/17	0	0.00	4.1	51.03	51.20	-4.1	11,188	-0.04%
2018/09/14	9	50.86	1	51.20	51.20	8	11,480	0.07%
2018/09/13	1.3	50.60	1.1	50.78	50.50	0.1	11,666	0.00%
2018/09/12	6	50.53	20	50.50	50.50	-14	11,881	-0.12%
2018/09/11	11	50.47	0	0.00	50.50	11	12,101	0.09%
2018/09/10	10	50.85	1.1	51.00	50.90	8.9	12,298	0.07%
2018/09/07	16	51.11	0	0.00	51.20	16	12,596	0.13%
2018/09/06	56	51.49	22	51.90	51.50	34	12,810	0.27%
2018/09/05	31	51.73	0	0.00	51.80	31	12,909	0.24%
2018/09/04	1	52.20	50	52.40	52.20	-49	13,047	-0.38%
2018/09/03	54	52.00	0.6	52.00	52.00	53.4	13,115	0.41%
2018/08/31	1.1	52.02	0	0.00	52.60	1.1	13,234	0.01%
2018/08/30	1	52.39	0	0.00	52.20	1	13,321	0.01%
2018/08/29	0.2	52.40	5	52.50	52.60	-4.9	13,436	-0.04%
2018/08/28	1	52.80	0	0.00	52.70	1	13,479	0.01%
2018/08/27	1.1	52.86	10	52.99	52.80	-8.9	13,544	-0.07%
2018/08/24	1	52.60	113.5	52.43	52.80	-112.5	13,597	-0.83%	大賣/鉅額交易
2018/08/23	1.1	51.83	10	52.25	52.50	-8.9	13,990	-0.06%
2018/08/22	0.2	51.90	0	0.00	52.10	0.2	14,303	0.00%
2018/08/21	6	51.58	1	51.90	51.90	5	14,272	0.04%
2018/08/20	7	51.36	0	0.00	51.30	7	14,242	0.05%
2018/08/17	1	51.80	0	0.00	51.80	1	14,160	0.01%
2018/08/16	10	51.45	0	0.00	51.50	10	14,206	0.07%
2018/08/15	9	51.94	1	51.90	51.90	8	14,205	0.06%
2018/08/14	6	52.00	1	52.20	52.20	5	14,272	0.04%
2018/08/13	99.5	52.11	0	0.00	52.00	99.5	14,288	0.70%
2018/08/10	1.3	52.90	1	53.00	53.00	0.3	14,353	0.00%
2018/08/09	3	52.73	0	0.00	52.70	3	14,473	0.02%
2018/08/08	3.3	52.94	1	53.10	53.00	2.3	14,644	0.02%
2018/08/07	2	52.65	1	52.50	52.50	1	14,831	0.01%
2018/08/06	84	52.80	0	0.00	53.00	84	14,992	0.56%
2018/08/03	10.5	52.51	7	52.67	52.80	3.5	15,364	0.02%
2018/08/02	7.7	52.18	7	52.24	52.00	0.7	15,476	0.00%
2018/08/01	6	52.45	2	52.50	52.50	4	15,569	0.03%
2018/07/31	3.7	52.41	8	52.59	52.70	-4.3	15,740	-0.03%
2018/07/30	3	52.13	0	0.00	52.20	3	15,752	0.02%
2018/07/27	1	52.00	0	0.00	52.40	1	15,788	0.01%
2018/07/26	7.6	51.70	11.1	52.09	52.10	-3.5	15,861	-0.02%
2018/07/25	0.7	52.10	0	0.00	52.10	0.7	15,854	0.00%
2018/07/24	3	52.00	0	0.00	52.10	3	15,828	0.02%
2018/07/23	1	52.30	4	52.40	52.30	-3	15,984	-0.02%
2018/07/20	41.3	52.40	6	52.58	52.30	35.3	16,199	0.22%
2018/07/19	1	52.40	0	0.00	52.40	1	16,458	0.01%
2018/07/18	6	52.62	3	52.73	52.70	3	16,494	0.02%
2018/07/17	0	0.00	1	52.20	52.20	-1	16,502	-0.01%
2018/07/13	6	51.98	0	0.00	52.20	6	16,748	0.04%
2018/07/12	1	51.10	8	51.45	52.10	-7	16,800	-0.04%
2018/07/11	11	51.06	1	51.30	51.20	10	16,811	0.06%
2018/07/10	3	51.63	4	52.10	51.80	-1	16,672	-0.01%
2018/07/09	0.4	51.70	0	0.00	51.70	0.4	16,654	0.00%
2018/07/06	15	50.78	1	50.90	51.00	14	16,592	0.08%
2018/07/05	21.4	51.28	1	51.40	51.40	20.4	16,507	0.12%
2018/07/04	6	51.70	1	51.90	51.90	5	16,616	0.03%
2018/07/03	36.5	52.38	35	52.09	52.10	1.5	16,535	0.01%
2018/07/02	2	53.35	2	53.35	53.20	0	16,295	0.00%
2018/06/29	1	53.00	8	53.59	53.80	-7	16,159	-0.04%
2018/06/28	2	52.55	3	52.83	53.00	-1	15,945	-0.01%
2018/06/27	12	52.87	12	52.93	52.80	0	15,878	0.00%
2018/06/26	12	53.22	14	53.26	53.00	-2	15,760	-0.01%
2018/06/25	7	55.70	6	55.88	55.60	1	15,534	0.01%
2018/06/22	21	55.99	12	56.03	56.00	9	15,240	0.06%
2018/06/21	12	55.81	2.3	56.02	55.90	9.8	15,020	0.06%
2018/06/20	12.1	55.60	11	55.55	55.50	1.1	14,998	0.01%
2018/06/19	10	54.74	12	54.78	55.00	-2	14,863	-0.01%
2018/06/15	0	0.00	1	55.30	55.30	-1	14,466	-0.01%
2018/06/14	12	54.86	9	55.40	54.50	3	14,169	0.02%
2018/06/13	0	0.00	5	55.50	55.50	-5	13,920	-0.04%
2018/06/12	5	55.30	2	55.40	55.10	3	14,001	0.02%
2018/06/11	0	0.00	1	55.30	55.40	-1	13,851	-0.01%
2018/06/08	0	0.00	5	55.20	55.00	-5	13,857	-0.04%
2018/06/07	0	0.00	26	55.05	55.00	-26	13,947	-0.19%
2018/06/06	2	54.80	19	54.63	54.90	-17	14,092	-0.12%
2018/06/05	2	53.95	2.1	54.19	54.30	-0.1	14,065	0.00%
2018/06/04	3	53.63	3	53.80	54.00	0	14,053	0.00%
2018/06/01	1	53.10	6	53.52	53.50	-5	14,024	-0.04%
2018/05/31	5	53.52	14	53.61	53.60	-9	13,998	-0.06%
2018/05/30	36	53.07	9	53.22	52.90	27	13,666	0.20%
2018/05/29	17	53.90	18.1	54.03	54.10	-1.1	13,502	-0.01%
2018/05/28	25	53.98	2	54.10	54.10	23	13,620	0.17%
2018/05/25	11	54.08	7	54.13	53.90	4	13,719	0.03%
2018/05/24	45	54.10	49	54.23	54.20	-4	13,715	-0.03%
2018/05/23	15	54.25	2	54.60	54.00	13	13,761	0.09%
2018/05/22	4	54.80	2	54.80	54.70	2	13,826	0.01%
2018/05/21	2	54.60	11	54.82	55.00	-9	14,054	-0.06%
2018/05/18	28	54.60	33	54.68	54.40	-5	14,155	-0.04%
2018/05/17	24	54.85	23	54.88	54.90	1	14,267	0.01%
2018/05/16	16	54.61	51	54.80	54.90	-35	14,261	-0.25%
2018/05/15	4	54.05	14	54.85	54.00	-10	14,402	-0.07%
2018/05/14	8	54.79	9.1	54.85	55.00	-1.1	14,737	-0.01%
2018/05/11	13	54.05	47	54.03	54.60	-34	14,736	-0.23%
2018/05/10	64	53.30	29	53.39	53.30	35	14,429	0.24%
2018/05/09	5	53.58	3	53.70	53.60	2	14,315	0.01%
2018/05/08	1	53.30	9	53.40	53.50	-8	14,373	-0.06%
2018/05/07	4.1	53.02	5	53.14	53.00	-0.9	14,283	-0.01%
2018/05/04	1	52.70	1	53.00	52.80	0	14,309	0.00%
2018/05/03	31	53.09	31	53.16	52.90	0	14,504	0.00%
2018/05/02	15	53.28	20.1	53.40	53.50	-5.1	14,600	-0.04%
2018/04/30	4	53.65	224	53.56	53.50	-220	14,691	-1.50%	大賣/鉅額交易
2018/04/27	231	53.41	39	53.38	53.50	192	14,774	1.30%	大買/鉅額交易
2018/04/26	11	52.19	15	52.37	52.80	-4	14,749	-0.03%
2018/04/25	4	51.90	2	52.15	52.20	2	14,567	0.01%
2018/04/24	4	52.75	15	52.51	52.50	-11	14,412	-0.08%
2018/04/23	2	52.20	9.4	52.61	52.50	-7.4	14,523	-0.05%
2018/04/20	2.5	52.54	1	52.80	52.50	1.5	14,625	0.01%
2018/04/19	3	52.43	5	52.62	52.90	-2	14,867	-0.01%
2018/04/18	6.4	51.83	2	51.80	52.00	4.4	14,751	0.03%
2018/04/17	20	51.95	6.8	51.78	51.60	13.2	14,773	0.09%
2018/04/16	2.2	52.59	5	52.66	52.50	-2.8	15,033	-0.02%
2018/04/13	14	52.79	1.2	52.80	52.80	12.8	15,106	0.08%
2018/04/12	4	53.13	14	53.26	53.30	-10	15,314	-0.07%
2018/04/11	11	53.31	1	53.30	53.30	10	15,513	0.06%
2018/04/10	29.4	53.23	25	53.59	53.00	4.4	15,594	0.03%
2018/04/09	2	52.55	1	52.60	53.00	1	15,704	0.01%
2018/04/03	18	51.97	10.1	52.06	52.00	7.9	15,783	0.05%
2018/04/02	1	52.40	1	52.70	52.50	0	15,886	0.00%
2018/03/31	1.3	52.09	3	52.37	52.50	-1.7	15,982	-0.01%
2018/03/30	9	52.11	6	52.22	51.90	3	16,053	0.02%
2018/03/29	33	52.06	27.5	52.03	51.80	5.6	16,036	0.03%
2018/03/28	11	52.54	1	53.00	52.50	10	15,956	0.06%
2018/03/27	0	0.00	1	53.20	53.30	-1	16,044	-0.01%
2018/03/26	5	52.44	2	52.50	52.80	3	16,064	0.02%
2018/03/23	49	52.53	2	52.85	52.20	47	16,204	0.29%
2018/03/22	15	53.52	9	53.56	53.40	6	16,228	0.04%
2018/03/21	0	0.00	4	53.45	53.40	-4	16,072	-0.02%
2018/03/20	11	53.29	1	53.30	53.20	10	16,284	0.06%
2018/03/19	4	53.48	1	53.50	53.60	3	16,471	0.02%
2018/03/16	2.9	53.47	2	53.65	53.40	0.9	16,593	0.01%
2018/03/15	7	53.40	0	0.00	53.40	7	16,519	0.04%
2018/03/14	2	53.90	1	54.00	53.90	1	16,604	0.01%
2018/03/13	27.3	53.93	1	54.10	53.90	26.3	16,660	0.16%
2018/03/12	7	54.04	24	53.68	54.50	-17	16,673	-0.10%
2018/03/09	35	52.32	46	52.10	52.00	-11	16,714	-0.07%
2018/03/08	7	52.49	7.4	52.68	52.40	-0.4	17,459	0.00%
2018/03/07	10	52.62	2	52.75	52.50	8	17,930	0.04%
2018/03/06	47	52.81	2	53.00	52.80	45	18,836	0.24%
2018/03/05	12	52.93	3	53.17	52.60	9	19,210	0.05%
2018/03/02	20	53.10	8	53.39	53.30	12	19,274	0.06%
2018/03/01	29	53.85	2	54.05	53.90	27	19,367	0.14%
2018/02/27	2	54.65	28	54.54	54.50	-26	19,397	-0.13%
2018/02/26	6	54.53	9	54.60	54.30	-3	19,415	-0.02%
2018/02/23	12.3	54.44	7.2	54.74	54.70	5.1	19,762	0.03%
2018/02/22	50	54.02	50.6	54.10	54.20	-0.6	20,668	0.00%
2018/02/21	2.7	53.79	65	54.15	54.00	-62.3	21,958	-0.28%
2018/02/12	14	53.33	50	53.70	53.00	-36	22,058	-0.16%
2018/02/09	120	52.70	1	52.90	52.80	119	21,999	0.54%	大買/鉅額交易
2018/02/08	8	52.99	6	53.27	53.30	2	21,798	0.01%
2018/02/07	2.5	52.62	37	52.72	52.70	-34.5	21,929	-0.16%
2018/02/06	30	50.98	21	51.76	50.80	9	21,788	0.04%
2018/02/05	9.3	53.80	6	53.97	54.10	3.3	21,376	0.02%
2018/02/02	1	54.50	4	54.68	54.70	-3	21,222	-0.01%
2018/02/01	17	55.00	14	55.01	54.80	3	21,287	0.01%
2018/01/31	4	54.40	27	54.19	54.60	-23	21,223	-0.11%
2018/01/30	67	54.69	43	54.74	54.40	24	21,082	0.11%
2018/01/29	9.3	54.71	6	54.95	55.20	3.3	21,006	0.02%
2018/01/26	36	54.73	40	54.79	54.70	-4	20,866	-0.02%
2018/01/25	4	55.58	0	0.00	55.60	4	20,658	0.02%
2018/01/24	18	55.29	16	55.42	55.70	2	20,570	0.01%
2018/01/23	16	55.49	14	55.73	56.00	2	20,526	0.01%
2018/01/22	12	55.59	6	55.78	55.60	6	20,628	0.03%
2018/01/19	7	55.76	15	55.85	56.00	-8	20,908	-0.04%
2018/01/18	17.4	56.06	30	56.23	55.90	-12.6	20,836	-0.06%
2018/01/17	5.2	55.96	5	56.20	56.30	0.2	20,787	0.00%
2018/01/16	10	56.50	2	56.60	56.60	8	20,659	0.04%
2018/01/15	3	56.17	21	56.36	56.50	-18	20,518	-0.09%
2018/01/12	3	55.43	14	55.61	55.60	-11	20,278	-0.05%
2018/01/11	32	55.21	22	55.27	55.40	10	20,202	0.05%
2018/01/10	17.5	56.06	20	56.29	55.60	-2.5	20,285	-0.01%
2018/01/09	7.2	55.35	6	55.50	55.80	1.2	20,010	0.01%
2018/01/08	13.1	55.22	16	55.49	55.70	-2.9	20,036	-0.01%
2018/01/05	1	55.50	1	55.70	55.70	0	19,793	0.00%
2018/01/04	5	54.92	6	55.08	55.40	-1	19,585	-0.01%
2018/01/03	8	54.73	22	55.06	55.20	-14	19,635	-0.07%
2018/01/02	9.2	54.01	17	54.14	54.20	-7.8	19,235	-0.04%