國泰金 (2882)-中國信託-忠孝券商分點個股進出

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
50.2
漲跌
▼0.1
漲幅
-0.20%
成交量
14,889張
產業
上市金融類股
2542人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國泰金 (2882)籌碼相關－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/05/03	10	50.30	1	50.50	50.20	9	23,755	0.04%
2024/05/02	5.1	50.23	23	50.23	50.30	-17.9	23,703	-0.08%
2024/04/30	8.1	50.85	9	50.84	50.50	-0.9	23,517	0.00%
2024/04/29	13	50.45	79.6	50.20	50.80	-66.6	23,098	-0.29%
2024/04/26	15.9	48.95	2	49.15	48.90	13.9	22,340	0.06%
2024/04/25	6	48.51	1	48.50	48.55	5	22,428	0.02%
2024/04/24	0	0.00	2	49.20	49.25	-2	22,385	-0.01%
2024/04/23	5	48.60	8	48.85	48.75	-3	22,603	-0.01%
2024/04/22	0	47.80	1.6	48.30	48.40	-1.6	22,828	-0.01%
2024/04/19	10	47.57	1	47.80	47.45	9	22,753	0.04%
2024/04/18	0.5	47.80	237	48.25	48.45	-236.5	22,431	-1.05%	大賣/鉅額交易
2024/04/17	12	47.93	20	48.05	47.90	-8	22,340	-0.04%
2024/04/16	9.5	48.09	1.5	48.45	47.85	8	22,176	0.04%
2024/04/15	4	48.71	26	49.12	48.95	-22	21,808	-0.10%
2024/04/12	14.2	49.22	16	49.23	49.05	-1.8	21,657	-0.01%
2024/04/11	8.1	49.78	36	49.99	49.70	-28	21,353	-0.13%
2024/04/10	30.1	48.81	5.6	49.18	48.75	24.4	20,845	0.12%
2024/04/09	3.1	49.35	14.4	49.19	49.45	-11.4	20,642	-0.05%
2024/04/08	1.3	48.15	0	0.00	48.35	1.3	20,144	0.01%
2024/04/03	17	48.23	0	0.00	48.05	17	20,142	0.08%
2024/04/02	128.1	48.80	13	48.77	48.95	115.1	20,059	0.57%	大買/鉅額交易
2024/04/01	3.5	48.94	12.7	49.04	48.95	-9.2	20,092	-0.05%
2024/03/29	63	48.64	24	48.51	48.65	39	19,929	0.20%
2024/03/28	21	48.08	3	48.23	48.25	18	19,806	0.09%
2024/03/27	6	48.14	2	48.13	48.20	4	19,792	0.02%
2024/03/26	3.2	48.13	68	48.24	48.35	-64.8	19,800	-0.33%
2024/03/25	17.3	48.08	0	0.00	48.10	17.3	19,822	0.09%
2024/03/22	16.2	48.76	16	48.89	48.55	0.2	19,755	0.00%
2024/03/21	6	48.10	15.5	48.37	48.55	-9.5	19,329	-0.05%
2024/03/20	2.5	47.51	3	47.65	47.50	-0.5	19,083	0.00%
2024/03/19	1.3	47.80	5	47.65	47.75	-3.7	19,384	-0.02%
2024/03/18	0.1	47.70	52.7	47.64	47.55	-52.6	19,301	-0.27%
2024/03/15	9.1	47.70	94.3	47.94	47.65	-85.2	19,158	-0.44%
2024/03/14	42	48.14	51	47.92	48.30	-9	18,269	-0.05%
2024/03/13	119	46.76	20	46.75	46.80	99	17,370	0.57%	大買/
2024/03/12	118	46.33	8.5	46.24	46.50	109.5	17,141	0.64%	大買/鉅額交易
2024/03/11	4.1	46.21	42.5	46.10	46.05	-38.4	16,726	-0.23%
2024/03/08	12	45.19	418	45.24	45.30	-406	16,215	-2.50%	大賣/鉅額交易
2024/03/07	0.4	44.80	95	44.60	44.85	-94.6	15,741	-0.60%
2024/03/06	41.1	44.60	8	44.66	44.55	33.1	15,652	0.21%
2024/03/05	2.2	44.82	2	44.78	44.65	0.2	15,917	0.00%
2024/03/04	2.1	44.70	0	0.00	44.65	2.1	15,905	0.01%
2024/03/01	7.4	44.77	0	0.00	44.65	7.4	15,930	0.05%
2024/02/29	1	44.30	46	44.98	45.05	-45	15,994	-0.28%
2024/02/27	1	44.40	0	0.00	44.30	1	15,657	0.01%
2024/02/26	10.1	44.30	0	0.00	44.30	10.1	15,576	0.06%
2024/02/23	46.1	44.72	0.2	44.75	44.45	45.8	15,466	0.30%
2024/02/22	1.4	44.72	0	0.00	44.90	1.4	15,679	0.01%
2024/02/21	4.3	44.83	0	0.00	44.75	4.3	15,691	0.03%
2024/02/20	3	44.90	3.1	45.00	45.10	-0.1	15,713	0.00%
2024/02/19	0	0.00	18.5	44.97	45.00	-18.5	15,792	-0.12%
2024/02/16	4.2	44.31	14	44.41	44.55	-9.8	15,816	-0.06%
2024/02/15	9.5	44.19	0	0.00	44.05	9.5	15,933	0.06%
2024/02/05	8	43.82	25	44.00	43.90	-17	15,847	-0.11%
2024/02/02	6.5	44.18	0	0.00	44.10	6.5	15,646	0.04%
2024/02/01	2.3	44.28	0	0.00	44.45	2.3	15,568	0.01%
2024/01/30	1.1	44.10	2	44.25	43.90	-0.9	15,388	-0.01%
2024/01/29	211.4	44.31	1	44.35	44.40	210.4	15,324	1.37%	大買/鉅額交易
2024/01/26	192	44.50	3	44.35	44.50	189	15,340	1.23%	大買/鉅額交易
2024/01/25	1.1	44.26	10.1	44.35	44.35	-9	15,366	-0.06%
2024/01/24	0.9	44.20	4	44.20	44.20	-3.1	15,325	-0.02%
2024/01/23	0.6	43.96	2	43.90	44.20	-1.4	15,272	-0.01%
2024/01/22	2.5	43.91	50	43.90	43.85	-47.5	15,315	-0.31%
2024/01/19	6	43.30	0	0.00	43.80	6	15,261	0.04%
2024/01/18	2.5	43.33	1.5	43.28	43.30	1	15,132	0.01%
2024/01/17	44	43.57	1	43.50	43.30	43	14,958	0.29%
2024/01/16	31.5	43.94	6	43.95	44.00	25.5	14,499	0.18%
2024/01/15	2.2	44.61	7.2	44.59	44.45	-5	14,262	-0.04%
2024/01/12	16	44.53	0	0.00	44.50	16	14,417	0.11%
2024/01/11	12.6	44.60	12	44.56	44.60	0.6	14,442	0.00%
2024/01/10	9	44.78	2	44.78	44.70	7	14,537	0.05%
2024/01/09	7.1	44.86	1	45.10	44.75	6.1	14,551	0.04%
2024/01/08	9.1	45.21	7	45.41	45.10	2.1	14,471	0.01%
2024/01/05	2	44.88	8	44.89	44.85	-6	14,492	-0.04%
2024/01/04	11	44.81	0	0.00	44.70	11	14,633	0.08%
2024/01/03	34	44.90	19	44.95	44.95	15	14,958	0.10%
2024/01/02	3.8	45.47	6	45.38	45.50	-2.2	14,818	-0.01%
2023/12/29	7	45.74	0	0.00	45.75	7	14,897	0.05%
2023/12/28	2	45.40	78	45.65	45.80	-76	15,058	-0.50%
2023/12/27	3	45.50	5	45.30	45.45	-2	15,076	-0.01%
2023/12/26	4	45.15	10	45.20	45.20	-6	15,031	-0.04%
2023/12/25	9.5	44.87	0	0.00	44.85	9.5	15,071	0.06%
2023/12/22	5	44.64	2	44.65	44.65	3	15,129	0.02%
2023/12/21	15.7	44.70	0	0.00	44.70	15.7	15,143	0.10%
2023/12/20	6	44.88	0	0.00	44.85	6	15,167	0.04%
2023/12/19	30.5	45.07	0	0.00	44.90	30.5	15,132	0.20%
2023/12/18	6	45.43	0	0.00	45.50	6	15,242	0.04%
2023/12/15	23.3	45.75	4	45.84	45.85	19.3	15,385	0.13%
2023/12/14	7	45.73	18.4	45.66	45.90	-11.4	15,090	-0.08%
2023/12/13	70.7	44.69	4	44.65	44.70	66.7	14,626	0.46%
2023/12/12	9	44.68	3.6	44.72	44.75	5.4	14,668	0.04%
2023/12/11	8.4	44.87	1.3	44.86	44.85	7.1	14,610	0.05%
2023/12/08	8.7	44.90	0	0.00	44.85	8.7	14,513	0.06%
2023/12/07	21	45.13	3	45.07	45.00	18	14,380	0.13%
2023/12/06	6	45.48	0	45.75	45.45	6	14,160	0.04%
2023/12/05	9.3	45.52	0	0.00	45.55	9.3	14,051	0.07%
2023/12/04	1.2	46.14	6	46.18	46.25	-4.8	13,799	-0.04%
2023/12/01	2.2	46.01	0	0.00	46.05	2.2	13,838	0.02%
2023/11/30	0.1	45.95	10	46.46	46.50	-10	13,738	-0.07%
2023/11/29	2	45.80	0	0.00	45.75	2	13,300	0.02%
2023/11/28	5	45.80	0	0.00	46.00	5	13,420	0.04%
2023/11/27	21.2	46.11	17	46.28	45.75	4.2	13,497	0.03%
2023/11/24	0	46.20	6	46.22	46.30	-6	13,412	-0.04%
2023/11/21	1	46.35	18.5	46.17	46.15	-17.5	13,506	-0.13%
2023/11/20	0	0.00	1.5	45.88	45.70	-1.5	13,372	-0.01%
2023/11/17	0	0.00	8	45.83	45.80	-8	13,436	-0.06%
2023/11/16	2	45.60	16	45.74	45.65	-14	13,339	-0.10%
2023/11/15	12.3	45.79	10.5	45.64	45.75	1.8	13,178	0.01%
2023/11/14	8	45.56	2	45.65	45.45	6	12,979	0.05%
2023/11/13	3	45.40	5	45.60	45.25	-2	12,936	-0.02%
2023/11/10	2	44.90	0	0.00	44.95	2	12,999	0.02%
2023/11/09	0	0.00	1	45.05	45.15	-1	13,107	-0.01%
2023/11/08	3.1	45.12	22	45.12	45.05	-18.9	13,393	-0.14%
2023/11/07	2	45.00	1.4	45.01	45.20	0.6	13,574	0.00%
2023/11/06	5	45.32	0	0.00	45.35	5	13,650	0.04%
2023/11/03	0	0.00	5	45.12	45.35	-5	13,730	-0.04%
2023/11/02	0.5	44.90	4	44.86	44.85	-3.5	13,962	-0.03%
2023/11/01	0.2	44.15	0.3	44.15	44.30	-0.1	13,947	0.00%
2023/10/31	2	43.93	0	0.00	43.90	2	14,171	0.01%
2023/10/30	4.1	43.85	0	0.00	43.95	4.1	14,634	0.03%
2023/10/26	2.7	43.94	0	0.00	43.85	2.7	15,462	0.02%
2023/10/25	2	44.20	0	0.00	44.15	2	15,491	0.01%
2023/10/24	9.5	44.07	0	0.00	44.15	9.5	15,975	0.06%
2023/10/23	1	44.44	0	0.00	44.10	1	16,353	0.01%
2023/10/20	14	43.95	5	44.20	44.70	9	16,283	0.06%
2023/10/18	1	45.35	21	45.54	45.60	-20	15,992	-0.13%
2023/10/16	0.1	45.40	0	0.00	45.50	0.1	16,036	0.00%
2023/10/13	4	45.40	1.4	45.60	45.30	2.6	16,348	0.02%
2023/10/12	2	45.95	2.2	46.02	46.15	-0.2	16,565	0.00%
2023/10/11	0.1	45.00	24	45.35	45.95	-23.9	16,466	-0.14%
2023/10/06	0	0.00	1	44.55	44.55	-1	16,194	-0.01%
2023/10/05	2.1	43.54	10	43.80	44.05	-7.9	16,381	-0.05%
2023/10/04	89.3	43.73	0	0.00	43.55	89.3	16,486	0.54%
2023/10/03	5.4	44.13	0	0.00	44.00	5.4	16,314	0.03%
2023/10/02	12.3	44.58	0	0.00	44.50	12.3	16,316	0.08%
2023/09/28	4.2	44.76	1	44.75	44.55	3.2	16,601	0.02%
2023/09/27	1	44.30	0	0.00	44.60	1	16,568	0.01%
2023/09/26	63.1	44.57	4	44.74	44.45	59.1	16,547	0.36%
2023/09/25	53.4	44.70	59	44.70	44.85	-5.7	16,456	-0.03%
2023/09/22	2.4	44.83	2	44.80	44.70	0.4	16,512	0.00%
2023/09/21	4.1	45.00	0	0.00	44.90	4.1	16,526	0.02%
2023/09/20	2.1	45.90	2	46.13	45.70	0.1	16,348	0.00%
2023/09/19	1	46.40	1	46.40	46.35	0	16,310	0.00%
2023/09/18	1	46.51	2	46.48	46.40	-1	16,393	-0.01%
2023/09/15	0.5	46.80	0	0.00	46.65	0.5	16,421	0.00%
2023/09/14	0	46.75	20	46.80	46.90	-20	16,289	-0.12%
2023/09/13	2	46.58	2	46.60	46.75	0	16,345	0.00%
2023/09/08	0.1	45.80	10	46.15	46.30	-9.9	16,744	-0.06%
2023/09/07	0.3	45.80	12	45.55	45.70	-11.7	17,001	-0.07%
2023/09/06	5.1	46.25	22	46.08	45.80	-16.9	17,246	-0.10%
2023/09/05	0.8	46.45	1	46.35	46.45	-0.2	17,354	0.00%
2023/09/04	0	46.60	11	46.47	46.65	-11	17,791	-0.06%
2023/09/01	3.4	46.48	8.1	46.50	46.60	-4.7	18,058	-0.03%
2023/08/31	1	45.85	2	45.75	45.60	-1	17,967	-0.01%
2023/08/30	0.1	45.95	0.3	45.95	46.10	-0.2	18,138	0.00%
2023/08/29	5	45.70	0	0.00	46.05	5	18,240	0.03%
2023/08/28	0	0.00	11.1	45.24	45.40	-11.1	18,361	-0.06%
2023/08/25	0.6	44.51	0	0.00	44.50	0.6	19,481	0.00%
2023/08/24	3.2	44.44	66	44.37	44.65	-62.8	19,716	-0.32%
2023/08/23	11.3	44.60	2	44.83	44.70	9.3	20,015	0.05%
2023/08/22	8.9	44.86	1	44.85	45.00	7.9	20,119	0.04%
2023/08/21	0.4	45.35	8	45.30	45.40	-7.6	20,286	-0.04%
2023/08/18	3	45.03	1	45.20	45.20	2	20,446	0.01%
2023/08/17	1	44.95	0	0.00	45.30	1	20,594	0.00%
2023/08/16	2	44.88	0	0.00	45.10	2	20,645	0.01%
2023/08/15	0.3	45.40	48.2	45.50	45.40	-47.9	21,046	-0.23%
2023/08/14	8.8	45.08	8.2	45.48	45.40	0.6	21,344	0.00%
2023/08/11	4.8	46.82	11.3	46.82	46.45	-6.6	21,395	-0.03%
2023/08/10	8.1	46.47	3	46.50	46.60	5.1	21,437	0.02%
2023/08/09	4	46.48	0	0.00	46.45	4	21,514	0.02%
2023/08/08	7.1	46.95	6.1	47.01	47.05	1	21,727	0.00%
2023/08/07	0	0.00	1.1	46.50	46.45	-1.1	21,777	-0.01%
2023/08/04	3	46.27	1.7	46.38	46.30	1.3	21,795	0.01%
2023/08/02	43.5	46.21	6.2	46.47	46.20	37.4	21,721	0.17%
2023/08/01	5.3	46.83	250	46.51	47.25	-244.7	21,359	-1.15%	大賣/鉅額交易
2023/07/31	0.4	45.77	14.2	46.07	45.75	-13.8	20,808	-0.07%
2023/07/28	1.5	45.70	3	45.65	45.75	-1.6	20,486	-0.01%
2023/07/27	0.3	45.90	18	45.94	46.00	-17.8	20,452	-0.09%
2023/07/26	0	0.00	294	45.31	45.35	-294	20,136	-1.46%	大賣/鉅額交易
2023/07/25	14	44.46	2.3	44.36	44.55	11.7	19,903	0.06%
2023/07/24	0	44.40	5	44.15	44.20	-5	19,925	-0.02%
2023/07/21	0.2	44.55	0	0.00	44.40	0.2	20,007	0.00%
2023/07/20	0	0.00	5	44.76	44.75	-5	20,025	-0.02%
2023/07/19	6	45.10	5	44.79	44.50	1	19,914	0.01%
2023/07/18	6.9	45.22	28	45.02	45.05	-21.1	19,807	-0.11%
2023/07/17	1.6	44.86	20.7	44.93	45.00	-19.1	19,538	-0.10%
2023/07/14	3.4	44.00	1	44.00	44.10	2.4	19,244	0.01%
2023/07/13	5	43.69	7.1	43.84	43.60	-2.1	19,219	-0.01%
2023/07/12	1	43.90	5	43.94	44.00	-4	19,104	-0.02%
2023/07/11	2	43.35	11.3	43.63	43.60	-9.3	19,068	-0.05%
2023/07/10	26.6	42.67	0	0.00	42.65	26.6	19,014	0.14%
2023/07/07	18.4	42.21	14	42.21	42.25	4.4	18,995	0.02%
2023/07/06	25.9	42.54	10	42.55	42.50	15.9	18,948	0.08%
2023/07/05	11	43.25	7.2	43.39	43.20	3.9	18,679	0.02%
2023/07/04	12.5	43.10	3	43.25	43.05	9.5	18,804	0.05%
2023/07/03	34.3	43.29	3.2	43.34	43.30	31.1	18,884	0.16%
2023/06/30	151.1	43.33	6.1	43.28	43.15	145.1	19,065	0.76%	大買/鉅額交易
2023/06/29	21.4	43.46	3.5	43.56	43.40	17.9	19,023	0.09%
2023/06/28	5.4	43.53	6	43.45	43.65	-0.6	18,959	0.00%
2023/06/27	1.3	44.14	2	44.08	44.15	-0.7	18,865	0.00%
2023/06/26	104.6	44.03	0	0.00	44.05	104.6	18,810	0.56%	大買/鉅額交易
2023/06/21	112.4	44.28	5	44.35	44.40	107.4	18,796	0.57%	大買/鉅額交易
2023/06/20	3	44.10	0	0.00	44.35	3	18,939	0.02%
2023/06/19	15.6	43.72	3	43.88	43.90	12.6	19,245	0.07%
2023/06/16	14.3	44.07	0	0.00	43.90	14.3	19,296	0.07%
2023/06/15	2.4	44.41	2.1	44.45	44.35	0.3	19,510	0.00%
2023/06/14	9.2	44.45	1.1	44.73	44.60	8.1	19,815	0.04%
2023/06/13	12	44.15	0	0.00	44.10	12	20,165	0.06%
2023/06/12	15	44.24	0	0.00	44.05	15	20,040	0.07%
2023/06/09	14.2	44.44	3	44.57	44.60	11.2	20,220	0.06%
2023/06/08	49.1	44.62	0	0.00	44.60	49.1	20,265	0.24%
2023/06/07	5.6	45.21	0.6	45.33	45.40	5	20,307	0.02%
2023/06/06	2	45.20	1	45.20	45.25	1	20,210	0.00%
2023/06/05	22.1	45.61	43.2	45.40	45.25	-21.1	20,213	-0.10%
2023/06/02	3	44.15	39	44.20	44.45	-36	19,891	-0.18%
2023/06/01	6.3	43.97	4	44.49	44.00	2.3	19,911	0.01%
2023/05/31	8	44.39	8	44.53	44.30	0	19,733	0.00%
2023/05/30	9	44.66	5.2	44.96	44.50	3.8	18,585	0.02%
2023/05/29	7	45.38	11.1	45.05	44.75	-4	18,760	-0.02%
2023/05/26	8	43.98	0.1	44.15	43.90	7.9	18,509	0.04%
2023/05/25	40	44.23	0	0.00	44.05	40	18,466	0.22%
2023/05/24	6.7	44.54	2.8	44.53	44.80	3.9	18,428	0.02%
2023/05/23	10.1	45.12	23.1	44.98	44.80	-13	18,451	-0.07%
2023/05/22	15	45.20	29.5	45.28	45.15	-14.5	18,615	-0.08%
2023/05/19	27	44.72	31.4	44.96	45.15	-4.4	18,867	-0.02%
2023/05/18	91	44.28	23	44.31	44.40	68	18,393	0.37%
2023/05/17	4	43.58	19.1	43.80	43.95	-15.1	18,294	-0.08%
2023/05/16	0.4	43.27	39	43.69	43.60	-38.6	18,227	-0.21%
2023/05/15	0	42.70	7	43.11	43.35	-7	18,107	-0.04%
2023/05/12	22.2	42.96	2.1	43.27	42.65	20.2	18,034	0.11%
2023/05/11	4	43.58	56	43.48	43.70	-52	17,729	-0.29%
2023/05/10	56	42.97	35	43.04	43.05	21	17,471	0.12%
2023/05/09	20	43.03	140.3	43.21	43.50	-120.3	17,476	-0.69%	大賣/鉅額交易
2023/05/08	59.1	42.73	72	42.95	43.05	-12.9	17,565	-0.07%
2023/05/05	30.1	42.41	51	42.50	42.65	-20.9	17,742	-0.12%
2023/05/04	32	42.27	29	42.43	42.50	3	18,392	0.02%
2023/05/03	17	42.24	15	42.25	42.40	2	18,694	0.01%
2023/05/02	44.7	42.31	38	42.40	42.50	6.7	19,081	0.03%
2023/04/28	24.9	42.17	49.1	42.43	42.45	-24.2	19,559	-0.12%
2023/04/27	1	42.05	11	42.18	42.25	-10	19,728	-0.05%
2023/04/26	13	42.12	0	0.00	42.35	13	19,928	0.07%
2023/04/25	2.3	42.56	8.1	42.58	42.60	-5.8	20,081	-0.03%
2023/04/24	1	42.55	1	42.60	42.65	0	20,163	0.00%
2023/04/21	16.6	42.75	2	42.73	42.70	14.6	20,326	0.07%
2023/04/20	5	42.68	0	0.00	42.95	5	20,474	0.02%
2023/04/19	7.3	42.93	1.1	42.94	42.75	6.2	21,138	0.03%
2023/04/18	1	43.00	104	43.10	43.10	-103	21,287	-0.48%	大賣/鉅額交易
2023/04/17	13.2	43.06	13.4	43.06	43.20	-0.2	21,528	0.00%
2023/04/14	1	42.80	6.1	43.08	43.15	-5.1	21,676	-0.02%
2023/04/13	6.5	42.60	2	42.70	42.60	4.5	21,991	0.02%
2023/04/12	12.2	42.86	7.2	42.86	42.95	5.1	23,366	0.02%
2023/04/11	13.5	42.54	14	42.58	42.65	-0.5	23,436	0.00%
2023/04/10	3	42.48	17.6	42.51	42.55	-14.6	23,472	-0.06%
2023/04/07	2	42.17	6	42.26	42.25	-4	23,431	-0.02%
2023/04/06	7.3	41.73	10	41.86	42.00	-2.7	23,302	-0.01%
2023/03/31	3	41.72	10	41.85	41.80	-7	23,594	-0.03%
2023/03/30	49.1	41.59	2	41.80	41.60	47.1	23,594	0.20%
2023/03/29	6	41.68	7	41.76	41.85	-1	23,677	0.00%
2023/03/28	0	41.45	41	41.60	41.55	-41	23,992	-0.17%
2023/03/27	9.1	41.12	11	41.16	41.35	-1.9	24,166	-0.01%
2023/03/24	19.5	41.32	2	41.35	41.30	17.5	24,527	0.07%
2023/03/23	6.2	41.26	21.4	41.37	41.55	-15.2	24,585	-0.06%
2023/03/22	29	41.13	4	41.28	41.35	25	24,551	0.10%
2023/03/21	16.9	40.85	12	40.85	40.75	4.9	24,426	0.02%
2023/03/20	41.7	40.24	3	40.23	40.20	38.7	24,598	0.16%
2023/03/17	7.1	40.93	12.1	41.07	41.00	-5	24,387	-0.02%
2023/03/16	47.5	40.72	43	40.63	40.50	4.5	24,373	0.02%
2023/03/15	19	41.83	0	0.00	41.50	19	24,276	0.08%
2023/03/14	33.5	41.64	8	41.70	41.55	25.5	24,661	0.10%
2023/03/13	9.3	42.16	1	42.35	42.30	8.3	24,935	0.03%
2023/03/10	61.2	42.80	12.7	42.71	42.70	48.5	25,078	0.19%
2023/03/09	0.2	43.55	3.1	43.67	43.65	-2.9	25,129	-0.01%
2023/03/08	5	43.40	1	43.35	43.75	4	25,940	0.02%
2023/03/07	6	43.62	15.7	43.63	43.75	-9.7	26,525	-0.04%
2023/03/06	0.1	43.30	0	0.00	43.60	0.1	26,702	0.00%
2023/03/03	11	42.95	2	43.00	42.90	9	26,792	0.03%
2023/03/02	2.3	42.81	1.2	43.18	43.00	1.1	26,977	0.00%
2023/03/01	117.5	42.89	2	43.45	42.75	115.5	27,137	0.43%	大買/鉅額交易
2023/02/24	21	43.35	0	43.40	43.45	21	26,962	0.08%
2023/02/23	111	43.35	0.1	43.40	43.30	110.9	26,909	0.41%	大買/鉅額交易
2023/02/22	4.5	43.39	22.5	43.26	43.35	-18	26,842	-0.07%
2023/02/21	27.5	43.83	5	44.00	43.85	22.5	26,799	0.08%
2023/02/20	205.3	44.40	10	44.41	44.45	195.3	26,879	0.73%	大買/鉅額交易
2023/02/17	4	43.90	142.1	43.93	44.00	-138.1	26,840	-0.51%	大賣/鉅額交易
2023/02/16	3.4	42.97	2.3	43.18	43.05	1.1	26,950	0.00%
2023/02/15	19.9	43.06	0	0.00	42.95	19.9	27,722	0.07%
2023/02/14	0	0.00	6	43.62	43.60	-6	27,665	-0.02%
2023/02/13	7.2	42.62	0.8	42.90	42.90	6.4	27,674	0.02%
2023/02/10	1.4	42.59	1	42.70	42.65	0.4	27,777	0.00%
2023/02/09	5.1	42.64	1.7	42.72	42.60	3.4	27,815	0.01%
2023/02/08	5	42.80	2	42.90	42.85	3	27,871	0.01%
2023/02/07	2.7	42.84	3	42.97	42.80	-0.3	27,990	0.00%
2023/02/06	21.2	42.78	68.1	42.91	42.65	-46.9	28,020	-0.17%
2023/02/03	17.1	43.44	0.1	43.50	43.30	17	27,859	0.06%
2023/02/02	21	43.79	29.2	43.82	44.05	-8.2	27,739	-0.03%
2023/02/01	5.1	42.75	24	42.93	43.00	-18.9	27,346	-0.07%
2023/01/31	20.9	42.68	18.2	42.67	42.55	2.8	27,273	0.01%
2023/01/30	4.8	42.69	51	42.89	42.70	-46.2	27,171	-0.17%
2023/01/17	3	41.93	7	42.01	42.00	-4	26,752	-0.01%
2023/01/16	17.4	41.93	1	41.75	41.75	16.4	26,590	0.06%
2023/01/13	2.3	41.88	31	42.21	41.80	-28.8	27,003	-0.11%
2023/01/12	2.7	41.73	4.2	41.79	41.70	-1.5	27,100	-0.01%
2023/01/11	2	41.45	2	41.60	41.40	0	27,226	0.00%
2023/01/10	7.4	41.57	7	41.69	41.70	0.4	27,398	0.00%
2023/01/09	2.1	41.88	43.2	41.52	42.00	-41.1	27,590	-0.15%
2023/01/06	1	40.30	5	40.60	40.75	-4	27,378	-0.01%
2023/01/05	12.2	40.21	11	40.20	40.25	1.2	28,347	0.00%
2023/01/04	4	40.00	4.2	40.03	39.95	-0.2	28,290	0.00%
2023/01/03	57.4	39.86	10	39.92	39.95	47.4	28,532	0.17%
2022/12/30	36.2	39.85	68.2	39.97	40.00	-32.1	28,201	-0.11%
2022/12/29	9.4	40.17	5	40.45	40.10	4.4	26,812	0.02%
2022/12/28	5.3	40.81	1	41.00	40.65	4.3	27,146	0.02%
2022/12/27	1	41.10	13	41.17	41.15	-12	27,356	-0.04%
2022/12/26	8.6	41.03	1	41.20	41.00	7.6	27,657	0.03%
2022/12/23	21.1	41.26	16.1	41.08	41.15	5	28,154	0.02%
2022/12/22	11.2	40.21	12.2	40.29	40.40	-1.1	28,137	0.00%
2022/12/21	9.6	39.99	7	40.06	40.00	2.6	28,540	0.01%
2022/12/20	90	40.03	7	40.06	40.15	83	28,645	0.29%
2022/12/19	5.1	40.25	1	40.40	40.15	4.1	28,562	0.01%
2022/12/16	7.6	40.26	9	40.34	40.20	-1.4	28,483	-0.01%
2022/12/15	25.5	40.58	33	40.60	40.60	-7.5	28,536	-0.03%
2022/12/14	20	40.93	3	41.03	40.90	17	28,476	0.06%
2022/12/13	33.5	40.92	3.5	41.04	40.95	30	28,389	0.11%
2022/12/12	40.9	40.29	20.5	41.00	41.00	20.4	28,282	0.07%
2022/12/09	7.1	40.92	14	41.02	41.10	-6.9	28,268	-0.02%
2022/12/08	57.4	40.86	2	40.90	40.75	55.3	28,141	0.20%
2022/12/07	11.3	41.73	11	41.28	41.40	0.3	28,225	0.00%
2022/12/06	37.9	41.84	5	41.68	41.40	32.9	28,216	0.12%
2022/12/05	30.6	42.97	28	42.92	42.85	2.6	27,965	0.01%
2022/12/02	28.5	43.89	9	44.04	44.00	19.5	27,585	0.07%
2022/12/01	18.4	43.98	11	44.15	44.15	7.3	27,673	0.03%
2022/11/30	27.3	43.65	17	43.59	43.55	10.3	27,240	0.04%
2022/11/29	5	42.76	33.7	42.30	43.45	-28.7	26,436	-0.11%
2022/11/28	24.6	42.17	10	42.22	42.00	14.6	26,038	0.06%
2022/11/25	5.1	42.59	6	42.60	42.55	-0.9	26,098	0.00%
2022/11/24	6.1	42.75	5	42.70	42.55	1.1	26,129	0.00%
2022/11/23	1.2	42.60	13	42.63	42.75	-11.9	26,779	-0.04%
2022/11/22	18.1	41.78	7	41.92	42.20	11.1	26,833	0.04%
2022/11/21	14.6	41.98	12	41.96	42.10	2.6	26,610	0.01%
2022/11/18	3.1	41.72	19	42.01	41.90	-15.9	26,485	-0.06%
2022/11/17	14	41.28	4	41.59	41.55	10	26,412	0.04%
2022/11/16	21.2	42.00	15	41.89	41.70	6.2	26,379	0.02%
2022/11/15	3	42.30	12	42.12	42.40	-9	26,222	-0.03%
2022/11/14	34.1	41.84	25.3	41.84	41.75	8.8	25,892	0.03%
2022/11/11	18	41.31	35.9	41.57	41.90	-17.9	25,414	-0.07%
2022/11/10	1.1	39.62	0	0.00	39.65	1.1	24,727	0.00%
2022/11/09	11	39.93	4	40.06	40.15	7	24,595	0.03%
2022/11/08	1.1	39.56	3	39.63	39.70	-2	24,398	-0.01%
2022/11/07	20.1	39.20	4.3	39.34	39.55	15.8	24,294	0.07%
2022/11/04	11	38.73	1	38.85	38.95	10	24,403	0.04%
2022/11/03	3.6	38.56	3	38.58	38.85	0.6	24,406	0.00%
2022/11/02	3	38.18	24.5	38.43	38.50	-21.5	24,309	-0.09%
2022/11/01	8	37.83	26.5	38.07	38.10	-18.5	24,291	-0.08%
2022/10/31	29.2	37.87	1	38.30	37.80	28.2	24,394	0.12%
2022/10/28	20.1	38.10	26	38.10	38.25	-6	24,292	-0.02%
2022/10/27	30.1	38.85	5	38.70	38.50	25.1	24,119	0.10%
2022/10/26	15	38.41	18	38.50	38.50	-3	24,305	-0.01%
2022/10/25	13	37.28	3	37.35	37.50	10	24,108	0.04%
2022/10/24	13.1	37.08	8	37.08	37.00	5.1	24,068	0.02%
2022/10/21	50.8	36.70	9	36.71	36.55	41.8	24,012	0.17%
2022/10/20	16	37.39	11.1	37.70	37.85	4.9	23,418	0.02%
2022/10/19	8	38.23	2	38.30	38.30	6	23,093	0.03%
2022/10/18	11.8	37.83	2	38.08	38.15	9.8	22,896	0.04%
2022/10/17	4	37.15	3	37.35	37.65	1	22,912	0.00%
2022/10/14	10.5	37.93	4	38.29	37.65	6.5	22,757	0.03%
2022/10/13	43.9	37.87	4	38.23	37.45	39.9	22,489	0.18%
2022/10/12	8.4	39.56	1	39.40	39.55	7.4	21,438	0.03%
2022/10/11	8.1	39.74	7	39.64	39.60	1.1	21,428	0.01%
2022/10/07	3.1	40.58	0	0.00	40.50	3.1	21,263	0.01%
2022/10/06	1	40.75	0	0.00	40.80	1	21,251	0.00%
2022/10/05	4	40.55	11.6	41.12	40.75	-7.6	21,353	-0.04%
2022/10/04	7	39.19	28	39.41	39.55	-21	21,088	-0.10%
2022/10/03	17.1	39.12	19	39.04	39.00	-2	20,804	-0.01%
2022/09/30	11.5	39.59	0	0.00	39.95	11.5	20,796	0.06%
2022/09/29	18	39.99	0	0.00	40.15	18	20,805	0.09%
2022/09/28	49.6	39.92	18.3	39.99	39.80	31.3	20,810	0.15%
2022/09/27	22	41.04	0	0.00	40.95	22	20,639	0.11%
2022/09/26	21	41.33	4	41.40	41.50	17	21,366	0.08%
2022/09/23	2.1	41.92	0	0.00	42.10	2.1	21,834	0.01%
2022/09/22	21	41.63	5	41.80	41.65	16	22,219	0.07%
2022/09/21	7	42.64	0	0.00	42.55	7	22,120	0.03%
2022/09/20	0	0.00	13	43.02	43.05	-13	22,130	-0.06%
2022/09/19	5	42.75	60	42.80	42.75	-55	22,164	-0.25%
2022/09/16	37.1	42.74	0	0.00	42.80	37.1	22,159	0.17%
2022/09/15	1	42.65	10	43.35	43.10	-9	22,064	-0.04%
2022/09/14	29.2	42.74	1	42.70	42.85	28.2	22,111	0.13%
2022/09/13	22.4	44.01	1	44.10	43.65	21.4	22,175	0.10%
2022/09/12	5.1	44.05	2	43.95	44.05	3.1	22,134	0.01%
2022/09/08	15	43.13	0	0.00	43.15	15	22,224	0.07%
2022/09/07	14.8	43.35	0	0.00	43.15	14.8	22,064	0.07%
2022/09/06	16	44.19	2	44.50	44.25	14	21,669	0.06%
2022/09/05	13.3	44.00	0	0.00	44.05	13.3	21,726	0.06%
2022/09/02	19	44.11	7.7	44.11	44.05	11.3	21,799	0.05%
2022/09/01	9	44.13	1	44.45	44.55	8	21,565	0.04%
2022/08/31	14	44.65	2	44.70	44.55	12	21,355	0.06%
2022/08/30	105.3	44.75	0	0.00	44.45	105.3	21,176	0.50%	大買/鉅額交易
2022/08/29	6.4	45.58	5.2	45.66	45.60	1.3	20,453	0.01%
2022/08/26	6	46.79	15	46.90	46.75	-9	20,276	-0.04%
2022/08/25	3	46.55	1	46.75	46.55	2	20,411	0.01%
2022/08/24	6.8	46.33	0	0.00	46.35	6.8	20,674	0.03%
2022/08/23	3.5	46.40	0	0.00	46.35	3.5	21,202	0.02%
2022/08/22	2.2	46.98	0	0.00	46.85	2.2	21,431	0.01%
2022/08/19	8.1	47.27	0	0.00	47.50	8.1	21,698	0.04%
2022/08/18	3.3	47.18	0	0.00	47.25	3.3	22,138	0.01%
2022/08/17	1	47.10	4	47.25	47.45	-3	22,675	-0.01%
2022/08/16	2	47.15	1	47.30	47.10	1	22,832	0.00%
2022/08/15	2.1	47.34	0	0.00	47.30	2.1	22,986	0.01%
2022/08/12	6	47.11	6.3	47.25	47.25	-0.3	23,091	0.00%
2022/08/11	7	46.96	3	47.13	47.20	4	23,318	0.02%
2022/08/10	8.5	46.08	1	46.25	46.40	7.5	23,541	0.03%
2022/08/09	4	46.20	1	46.20	46.10	3	23,832	0.01%
2022/08/08	3.2	46.06	13.4	46.11	46.15	-10.2	24,081	-0.04%
2022/08/05	13	45.41	5	45.69	45.75	8	24,454	0.03%
2022/08/04	3	44.80	0	0.00	44.85	3	24,900	0.01%
2022/08/03	6	44.66	0	0.00	44.95	6	25,328	0.02%
2022/08/02	6.6	44.83	1	44.65	44.85	5.6	25,763	0.02%
2022/08/01	12.1	45.35	0	0.00	45.45	12.1	25,797	0.05%
2022/07/29	6.1	45.61	10	45.70	45.50	-4	25,923	-0.02%
2022/07/28	8.1	45.64	1	45.75	45.80	7.1	26,137	0.03%
2022/07/27	1	45.10	0	0.00	45.25	1	26,025	0.00%
2022/07/26	4	45.56	6	45.50	45.60	-2	25,939	-0.01%
2022/07/25	0	0.00	1	45.55	45.55	-1	25,920	0.00%
2022/07/22	23	45.04	5	45.70	45.00	18	26,096	0.07%
2022/07/21	29.5	44.51	0	0.00	45.05	29.5	25,997	0.11%
2022/07/20	15.2	45.19	6	45.25	44.90	9.2	25,840	0.04%
2022/07/19	2.3	44.92	0	0.00	44.95	2.3	25,852	0.01%
2022/07/18	14	45.01	2	44.80	45.20	12	25,908	0.05%
2022/07/15	6.1	44.25	0	0.00	44.15	6.1	25,818	0.02%
2022/07/14	4.5	45.16	0	0.00	45.00	4.5	25,713	0.02%
2022/07/13	2	45.40	2	45.35	45.50	0	25,681	0.00%
2022/07/12	8	43.98	6	43.96	43.80	2	25,547	0.01%
2022/07/11	5	45.20	4	44.90	45.05	1	25,405	0.00%
2022/07/08	10	45.18	4	44.88	44.80	6	25,391	0.02%
2022/07/07	11	44.66	9	45.02	45.05	2	25,204	0.01%
2022/07/06	16.1	45.60	0	0.00	44.95	16.1	24,767	0.06%
2022/07/05	8.2	46.24	0	0.00	46.75	8.2	24,464	0.03%
2022/07/04	13	45.25	12	45.15	45.50	1	24,130	0.00%
2022/07/01	20	50.01	4	50.10	49.70	16	23,435	0.07%
2022/06/30	11.2	51.82	2	51.20	50.90	9.2	22,938	0.04%
2022/06/29	2	52.65	0	0.00	52.80	2	22,573	0.01%
2022/06/28	1	53.50	10	53.40	53.80	-9	22,282	-0.04%
2022/06/27	21	53.51	0	0.00	53.50	21	22,246	0.09%
2022/06/24	8	53.80	0	0.00	53.40	8	22,146	0.04%
2022/06/23	8	52.81	7	52.67	53.00	1	22,070	0.00%
2022/06/22	5	53.08	1	53.60	53.00	4	21,859	0.02%
2022/06/21	3.1	54.67	10.1	53.81	54.20	-7	21,818	-0.03%
2022/06/20	7.5	51.82	0	0.00	51.80	7.5	21,646	0.03%
2022/06/17	3.1	53.10	0	0.00	53.00	3.1	21,328	0.01%
2022/06/16	5	53.80	10	53.80	53.70	-5	21,114	-0.02%
2022/06/15	0	0.00	4	53.65	53.60	-4	21,307	-0.02%
2022/06/14	1.1	53.51	2	53.40	53.40	-1	21,655	0.00%
2022/06/13	5.1	53.27	1	53.60	53.80	4.1	21,737	0.02%
2022/06/10	0.1	54.52	0	0.00	54.80	0.1	21,637	0.00%
2022/06/09	0.3	55.00	34	54.72	54.80	-33.7	21,695	-0.16%
2022/06/08	0	0.00	2	54.80	54.80	-2	21,644	-0.01%
2022/06/07	33	54.79	1	54.90	54.80	32	21,762	0.15%
2022/06/06	3.3	54.77	6	54.75	54.80	-2.7	21,784	-0.01%
2022/06/02	3	54.13	19	54.58	54.50	-16	22,417	-0.07%
2022/06/01	110.8	54.80	6	54.97	54.70	104.8	22,979	0.46%	大買/鉅額交易
2022/05/31	1	54.00	14	55.59	55.70	-13	22,896	-0.06%
2022/05/30	11.3	53.77	9	53.87	54.00	2.3	22,429	0.01%
2022/05/27	3	52.80	12	52.62	52.60	-9	22,288	-0.04%
2022/05/26	9	51.66	1	51.90	51.50	8	22,215	0.04%
2022/05/25	16.3	51.40	11	51.34	51.40	5.3	22,592	0.02%
2022/05/24	45.4	52.17	0.2	52.30	52.00	45.2	22,536	0.20%
2022/05/23	21.2	52.41	14	52.24	52.30	7.2	22,330	0.03%
2022/05/20	52	53.09	22	53.19	52.90	30	22,422	0.13%
2022/05/19	84	53.03	5	52.78	52.70	79	22,386	0.35%
2022/05/18	52.1	53.48	7	54.04	54.10	45.1	22,267	0.20%
2022/05/17	45.8	52.69	5	52.82	52.60	40.8	22,037	0.19%
2022/05/16	16	53.10	49	52.94	53.20	-33	21,829	-0.15%
2022/05/13	37.2	54.23	4	53.93	54.30	33.2	21,687	0.15%
2022/05/12	18.7	54.85	5.3	54.49	54.10	13.4	21,631	0.06%
2022/05/11	85.5	56.34	7.2	56.67	56.20	78.3	21,071	0.37%
2022/05/10	67.3	57.76	12.6	57.88	58.00	54.7	20,754	0.26%
2022/05/09	68.5	59.44	20.1	58.80	58.70	48.4	20,458	0.24%
2022/05/06	3.6	61.03	0	0.00	61.20	3.6	20,385	0.02%
2022/05/05	9	62.73	67	62.36	62.30	-58	20,764	-0.28%
2022/05/04	2.1	62.55	7	62.80	62.90	-5	20,627	-0.02%
2022/05/03	0.1	62.10	22.3	62.39	62.30	-22.2	21,465	-0.10%
2022/04/29	5.1	62.50	15	62.55	62.50	-10	21,850	-0.05%
2022/04/28	10.1	61.49	1	61.50	62.10	9.1	22,381	0.04%
2022/04/27	13	62.59	46	62.49	62.00	-33	22,558	-0.15%
2022/04/26	0	0.00	4	63.80	64.00	-4	22,855	-0.02%
2022/04/25	3.2	63.08	16	63.39	63.80	-12.9	23,163	-0.06%
2022/04/22	2.1	63.59	2	64.20	64.20	0.1	23,431	0.00%
2022/04/21	2.2	63.23	0	0.00	63.90	2.2	24,414	0.01%
2022/04/20	0.2	63.00	0.2	63.20	63.90	-0.1	25,839	0.00%
2022/04/19	1.6	63.03	0	0.00	62.70	1.6	26,378	0.01%
2022/04/18	14.1	63.19	8	63.06	62.80	6.1	27,777	0.02%
2022/04/15	0.1	64.09	0	0.00	64.00	0.1	27,751	0.00%
2022/04/14	0.3	64.80	2	64.80	64.70	-1.8	27,884	-0.01%
2022/04/13	1.2	65.15	11	65.36	65.40	-9.8	27,974	-0.04%
2022/04/12	2.1	64.89	28.1	64.57	64.90	-26.1	27,981	-0.09%
2022/04/11	14	65.23	14	64.71	64.80	0	28,013	0.00%
2022/04/08	0.3	64.80	4.3	64.71	65.00	-4	28,067	-0.01%
2022/04/07	11.1	65.12	24.5	64.81	64.80	-13.4	28,116	-0.05%
2022/04/06	6.1	65.05	3	64.93	65.50	3.1	28,488	0.01%
2022/04/01	1.4	64.16	14	64.91	65.00	-12.7	28,650	-0.04%
2022/03/31	1.1	64.32	10	64.52	64.50	-8.9	28,580	-0.03%
2022/03/30	6.1	64.30	7	64.36	64.40	-1	28,688	0.00%
2022/03/29	1.2	63.57	28.1	63.72	63.80	-26.9	28,632	-0.09%
2022/03/28	1.1	62.90	1	63.50	63.30	0.1	28,632	0.00%
2022/03/25	2.1	63.51	1	63.70	63.50	1.1	28,679	0.00%
2022/03/24	13.3	63.97	6	63.98	64.30	7.3	28,745	0.03%
2022/03/23	19.1	64.70	26	64.45	64.80	-6.9	28,715	-0.02%
2022/03/22	4	63.30	3	63.50	63.60	1	28,460	0.00%
2022/03/21	5	63.42	3	63.43	63.60	2	28,562	0.01%
2022/03/18	18	63.65	45	63.39	63.30	-27	28,550	-0.09%
2022/03/17	0	63.00	16	63.02	63.10	-16	28,392	-0.06%
2022/03/16	1	61.50	9.2	61.87	62.00	-8.2	28,028	-0.03%
2022/03/15	5.1	61.00	15	61.14	61.30	-9.9	27,888	-0.04%
2022/03/14	1	61.20	3	61.17	61.20	-2	27,942	-0.01%
2022/03/11	2	60.15	13	60.32	60.30	-11	28,019	-0.04%
2022/03/10	16.3	59.86	73	59.80	60.30	-56.7	28,069	-0.20%
2022/03/09	69.1	59.03	7	59.13	59.00	62.1	27,951	0.22%
2022/03/08	39.5	58.22	44.4	58.44	58.50	-4.8	27,980	-0.02%
2022/03/07	72.1	59.13	45	59.43	59.40	27.1	27,493	0.10%
2022/03/04	5.4	61.61	0	0.00	61.20	5.4	27,369	0.02%
2022/03/03	11	62.09	0	0.00	62.10	11	27,473	0.04%
2022/03/02	3	62.00	5	61.92	62.00	-2	28,000	-0.01%
2022/03/01	27	62.48	68	61.96	62.60	-41	28,021	-0.15%
2022/02/25	28	62.23	15.5	62.22	62.30	12.5	27,836	0.04%
2022/02/24	13	62.84	7.2	63.01	63.00	5.8	27,194	0.02%
2022/02/23	7	63.70	8	63.88	63.70	-1	26,972	0.00%
2022/02/22	93	63.48	11	63.41	63.70	82	27,302	0.30%
2022/02/21	11	64.34	4	64.35	64.60	7	27,870	0.03%
2022/02/18	6.1	64.37	10	64.30	64.60	-3.9	28,908	-0.01%
2022/02/17	15.1	64.53	40	64.90	64.70	-25	28,921	-0.09%
2022/02/16	7.1	64.55	1	64.30	64.80	6.1	29,058	0.02%
2022/02/15	22.1	64.35	0	0.00	64.30	22.1	29,080	0.08%
2022/02/14	73	64.01	2.1	64.01	64.20	70.9	28,997	0.24%
2022/02/11	24	65.37	0	0.00	65.60	24	28,556	0.08%
2022/02/10	47.1	65.50	4	65.43	65.80	43.1	28,542	0.15%
2022/02/09	2.1	65.90	50.1	65.80	66.00	-48	28,438	-0.17%
2022/02/08	25.1	65.64	167	66.00	66.00	-141.9	28,310	-0.50%	大賣/鉅額交易
2022/02/07	285.1	65.30	9	65.31	65.70	276.1	28,037	0.98%	大買/鉅額交易
2022/01/26	13	63.33	68	63.46	63.30	-55	27,436	-0.20%
2022/01/25	64.1	63.00	0	0.00	63.00	64.1	27,281	0.23%
2022/01/24	26.1	64.24	279	63.54	64.30	-252.9	26,533	-0.95%	大賣/鉅額交易
2022/01/21	27.1	64.71	410	64.45	64.40	-382.9	26,308	-1.46%	大賣/鉅額交易
2022/01/20	18	65.46	22	65.75	65.80	-4	25,817	-0.02%
2022/01/19	25.2	66.03	57	66.01	66.10	-31.8	25,418	-0.13%
2022/01/18	8.2	66.56	30	66.63	66.90	-21.8	25,119	-0.09%
2022/01/17	33.1	66.84	111	66.72	66.50	-77.9	24,722	-0.32%	大賣/
2022/01/14	381.2	67.72	336.2	67.37	67.70	44.9	24,258	0.19%	大買/大賣/
2022/01/13	658.1	66.96	96	66.12	67.40	562.1	23,316	2.41%	大買/鉅額交易
2022/01/12	31	64.67	39.6	64.56	64.70	-8.6	21,953	-0.04%
2022/01/11	27.2	63.49	47.2	63.99	64.50	-19.9	21,511	-0.09%
2022/01/10	11	62.13	18	62.19	62.10	-7	20,409	-0.03%
2022/01/07	8	62.01	13	62.25	62.00	-5	20,966	-0.02%
2022/01/06	4.1	61.85	55.2	61.79	62.00	-51.1	20,926	-0.24%
2022/01/05	11	61.73	10.3	62.00	61.90	0.8	21,025	0.00%
2022/01/04	3	61.63	3.7	61.65	62.00	-0.7	21,301	0.00%
2022/01/03	5	62.02	37	62.55	61.60	-32	21,247	-0.15%
2021/12/30	22.4	62.57	7	62.56	62.50	15.4	21,312	0.07%
2021/12/29	40.1	63.07	96	63.01	63.00	-56	21,562	-0.26%
2021/12/28	46	62.04	47.4	62.16	62.30	-1.4	21,270	-0.01%
2021/12/27	20	61.17	13	61.33	61.30	7	21,022	0.03%
2021/12/24	4	60.90	4	61.10	61.10	0	21,269	0.00%
2021/12/23	8	60.36	3	60.43	60.50	5	21,191	0.02%
2021/12/22	17	60.24	0	0.00	60.30	17	21,569	0.08%
2021/12/21	25	60.22	1	60.30	60.30	24	21,880	0.11%
2021/12/20	35	60.01	0	0.00	59.90	35	22,127	0.16%
2021/12/17	8.1	60.50	37	60.50	60.50	-28.9	22,128	-0.13%
2021/12/16	5	60.14	1	60.20	60.30	4	22,181	0.02%
2021/12/15	9.2	59.94	0	0.00	59.80	9.2	23,144	0.04%
2021/12/14	5	60.20	7	60.10	60.20	-2	23,418	-0.01%
2021/12/13	21	61.20	6	60.95	60.70	15	23,489	0.06%
2021/12/10	23.2	60.54	2	60.50	60.50	21.2	23,478	0.09%
2021/12/09	18	60.69	0	0.00	60.70	18	23,745	0.08%
2021/12/08	2.2	60.90	19.3	61.00	60.70	-17.1	24,282	-0.07%
2021/12/07	33.1	60.32	0	0.00	60.70	33.1	24,250	0.14%
2021/12/06	3	59.87	20	59.90	60.00	-17	24,185	-0.07%
2021/12/03	13	59.99	22.2	60.01	59.90	-9.2	24,450	-0.04%
2021/12/02	1	59.50	3	59.40	59.50	-2	24,487	-0.01%
2021/12/01	13	59.61	2	59.40	59.90	11	24,530	0.04%
2021/11/30	22.3	59.49	2	59.75	60.00	20.3	24,737	0.08%
2021/11/29	30.1	59.48	2	59.30	59.30	28.1	24,589	0.11%
2021/11/26	40	60.32	37	60.82	60.20	3	24,564	0.01%
2021/11/25	0.5	61.20	12	61.13	61.60	-11.5	24,616	-0.05%
2021/11/24	1	61.20	12	61.46	61.10	-11	25,499	-0.04%
2021/11/23	18	61.18	0	0.00	60.80	18	26,165	0.07%
2021/11/22	22	61.23	19	61.18	61.10	3	26,300	0.01%
2021/11/19	35	61.89	12	61.93	61.80	23	26,148	0.09%
2021/11/18	28.6	62.37	21	62.56	63.00	7.6	26,009	0.03%
2021/11/17	31	61.17	151	61.28	62.20	-120	25,582	-0.47%	大賣/鉅額交易
2021/11/16	0	0.00	9	60.00	60.00	-9	24,753	-0.04%
2021/11/15	3.5	59.79	20	59.82	59.70	-16.5	25,028	-0.07%
2021/11/12	12	58.96	2	59.00	58.90	10	25,037	0.04%
2021/11/11	15	58.50	7	58.53	58.60	8	25,109	0.03%
2021/11/10	5	58.50	0	0.00	58.60	5	25,537	0.02%
2021/11/09	7.5	58.57	1	58.40	58.50	6.5	25,888	0.03%
2021/11/08	2.5	58.56	0.3	58.40	58.70	2.3	26,117	0.01%
2021/11/05	0	0.00	4.1	58.20	58.50	-4.1	26,758	-0.02%
2021/11/04	15	58.13	3	58.30	57.90	12	26,864	0.04%
2021/11/03	1	57.40	5	57.60	57.60	-4	27,081	-0.01%
2021/11/02	6	57.52	2	57.70	57.40	4	27,239	0.01%
2021/11/01	1	57.90	1	58.30	57.60	0	27,260	0.00%
2021/10/29	7	57.76	1	57.90	58.10	6	27,334	0.02%
2021/10/28	6	58.10	0	0.00	58.10	6	27,308	0.02%
2021/10/26	20	58.68	25	59.03	59.10	-5	27,866	-0.02%
2021/10/25	11	58.18	1	58.40	58.40	10	28,078	0.04%
2021/10/22	2	58.35	3	58.47	58.30	-1	29,110	0.00%
2021/10/21	8	58.50	0	0.00	58.70	8	29,638	0.03%
2021/10/20	1	58.40	1	58.20	58.30	0	30,673	0.00%
2021/10/19	4	58.85	1	59.10	58.40	3	31,486	0.01%
2021/10/18	2	59.00	12	58.84	58.70	-10	32,501	-0.03%
2021/10/15	2	58.00	20	58.17	58.30	-18	32,787	-0.05%
2021/10/14	6	56.38	10.3	56.41	56.60	-4.3	33,317	-0.01%
2021/10/13	0	0.00	3	56.57	56.20	-3	33,994	-0.01%
2021/10/12	11	55.96	0	0.00	56.40	11	34,767	0.03%
2021/10/08	7	57.14	0	0.00	57.10	7	35,161	0.02%
2021/10/07	2	57.25	13.1	57.48	57.10	-11.1	35,822	-0.03%
2021/10/06	2	56.50	7	56.93	57.10	-5	36,388	-0.01%
2021/10/05	23.5	55.87	11.5	55.91	56.40	12	37,311	0.03%
2021/10/04	13.1	56.77	1	56.90	56.60	12.1	37,369	0.03%
2021/10/01	16.2	56.94	3	56.90	56.90	13.2	37,567	0.04%
2021/09/30	11	57.73	21	57.70	57.90	-10	37,394	-0.03%
2021/09/29	28	57.72	4	57.98	58.00	24	37,382	0.06%
2021/09/27	4	58.40	32	58.58	58.70	-28	36,833	-0.08%
2021/09/24	4	57.80	2.2	57.96	57.80	1.8	36,647	0.00%
2021/09/23	5	57.40	7	57.26	57.50	-2	36,726	-0.01%
2021/09/22	53.5	56.78	8.5	56.93	56.80	45	36,863	0.12%
2021/09/17	8	59.36	3	59.33	58.90	5	35,916	0.01%
2021/09/16	2	59.80	1	59.70	59.70	1	35,754	0.00%
2021/09/15	3	59.60	0	0.00	59.50	3	35,725	0.01%
2021/09/14	10.1	60.24	2	60.06	59.80	8	36,050	0.02%
2021/09/13	28.2	60.20	24	59.63	59.90	4.2	35,934	0.01%
2021/09/10	2	58.55	4	59.13	59.20	-2	36,179	-0.01%
2021/09/09	12.5	58.46	4.4	58.06	58.70	8.1	36,410	0.02%
2021/09/08	8	58.36	42.2	58.66	58.50	-34.2	36,458	-0.09%
2021/09/07	4	59.18	12.5	59.39	59.20	-8.5	36,413	-0.02%
2021/09/06	14.5	59.33	93	59.11	59.20	-78.5	36,440	-0.22%
2021/09/03	94	59.63	6.5	59.63	59.60	87.6	36,509	0.24%
2021/09/02	12.6	58.84	34	58.60	58.70	-21.4	36,261	-0.06%
2021/09/01	12.5	59.41	1.2	59.20	59.20	11.3	36,128	0.03%
2021/08/31	9.1	59.31	53	59.30	59.60	-43.9	35,983	-0.12%
2021/08/30	52	59.08	27.5	59.09	59.50	24.5	35,573	0.07%
2021/08/27	7.1	57.22	18	57.30	57.70	-10.9	34,791	-0.03%
2021/08/26	3.1	55.87	1	56.00	56.00	2.1	34,212	0.01%
2021/08/25	12.2	55.76	5	55.72	56.00	7.2	34,213	0.02%
2021/08/24	2	55.00	24.1	55.56	55.80	-22.1	34,194	-0.06%
2021/08/23	20	55.00	0.2	55.20	55.10	19.8	34,292	0.06%
2021/08/20	7	53.80	5	53.66	53.70	2	34,591	0.01%
2021/08/19	13.3	53.88	1	53.80	53.80	12.3	35,416	0.03%
2021/08/18	23	54.23	5	54.10	54.40	18	35,187	0.05%
2021/08/17	13.5	54.74	1	54.80	54.70	12.5	35,285	0.04%
2021/08/16	11	53.95	52	54.21	54.30	-41	35,474	-0.12%
2021/08/13	8	55.00	0	0.00	55.00	8	36,182	0.02%
2021/08/12	17	56.09	7.2	56.00	56.00	9.8	36,421	0.03%
2021/08/11	20	55.81	111.3	55.95	56.00	-91.3	37,296	-0.24%	大賣/
2021/08/10	19	55.32	33	55.29	54.90	-14	37,950	-0.04%
2021/08/09	1	54.40	2	55.05	55.20	-1	38,888	0.00%
2021/08/06	13	55.01	26	55.17	55.10	-13	39,246	-0.03%
2021/08/05	0.7	55.40	0	0.00	55.20	0.7	40,324	0.00%
2021/08/04	54	55.59	12	55.55	55.20	42	42,419	0.10%
2021/08/03	62.3	55.36	0	0.00	55.40	62.3	44,489	0.14%
2021/08/02	2	55.00	12.2	54.30	55.80	-10.2	45,914	-0.02%
2021/07/30	7.3	54.27	0	0.00	54.30	7.3	46,113	0.02%
2021/07/29	15.2	54.13	13	54.13	54.80	2.2	46,829	0.00%
2021/07/28	81.3	53.50	244	53.31	53.80	-162.7	47,764	-0.34%	大賣/鉅額交易
2021/07/27	10.3	55.25	10	55.48	55.00	0.3	47,571	0.00%
2021/07/26	56.6	57.05	6.1	56.84	56.20	50.5	48,078	0.11%
2021/07/23	16.5	60.33	232.2	60.15	60.30	-215.7	47,224	-0.46%	大賣/鉅額交易
2021/07/22	207	60.07	153.8	59.91	60.10	53.2	46,760	0.11%	大買/大賣/
2021/07/21	12.4	58.38	6	58.23	58.30	6.4	46,106	0.01%
2021/07/20	20.3	58.12	24	58.57	57.90	-3.7	46,010	-0.01%
2021/07/19	27.2	59.85	5.6	59.64	59.70	21.6	45,057	0.05%
2021/07/16	20.3	58.71	47.5	59.27	59.80	-27.2	44,842	-0.06%
2021/07/15	24.7	58.06	17.5	58.01	58.10	7.2	44,376	0.02%
2021/07/14	39.3	57.01	17.8	56.70	57.00	21.5	44,314	0.05%
2021/07/13	12.3	56.44	59	56.64	56.10	-46.7	44,523	-0.10%
2021/07/12	220.4	56.89	240.1	57.31	55.70	-19.7	44,050	-0.04%	大買/大賣/
2021/07/09	21	53.80	2	53.90	53.80	19	43,356	0.04%
2021/07/08	1.2	54.65	3.4	54.47	54.40	-2.2	43,206	-0.01%
2021/07/07	1	53.70	1	54.00	54.00	0	43,295	0.00%
2021/07/06	0	0.00	1	54.40	54.10	-1	43,898	0.00%
2021/07/05	7	54.29	2	54.25	54.20	5	44,023	0.01%
2021/07/02	0.2	54.00	11	54.10	53.90	-10.8	44,053	-0.02%
2021/07/01	0	0.00	37	53.91	53.90	-37	44,129	-0.08%
2021/06/30	5.1	53.90	3	54.03	53.90	2.1	44,225	0.00%
2021/06/29	2	53.75	0	0.00	53.70	2	44,258	0.00%
2021/06/28	1	54.30	0.1	54.10	54.30	0.9	44,316	0.00%
2021/06/25	5	54.60	5	54.30	54.30	0	44,617	0.00%
2021/06/24	0.2	53.90	8	53.78	53.80	-7.8	44,881	-0.02%
2021/06/23	8	53.61	35	53.80	54.10	-27	45,398	-0.06%
2021/06/22	0.1	52.50	1	52.60	52.60	-0.9	45,248	0.00%
2021/06/21	68.3	52.08	81	52.10	52.00	-12.8	45,507	-0.03%
2021/06/18	10	53.44	21	53.45	53.60	-11	45,701	-0.02%
2021/06/17	22	53.70	0	0.00	54.00	22	45,680	0.05%
2021/06/16	3.5	54.44	10	54.45	54.30	-6.5	46,507	-0.01%
2021/06/15	0	0.00	4	54.40	54.30	-4	46,545	-0.01%
2021/06/11	42	55.17	46	54.54	54.50	-4	46,897	-0.01%
2021/06/10	7	54.10	10	54.46	54.70	-3	46,959	-0.01%
2021/06/09	32.1	53.99	10	54.14	54.30	22.1	47,718	0.05%
2021/06/08	1	54.70	6	55.00	54.80	-5	48,075	-0.01%
2021/06/07	6	54.33	2	54.60	54.70	4	49,977	0.01%
2021/06/04	6	55.03	15	55.00	55.00	-9	50,528	-0.02%
2021/06/03	6	56.15	1	56.70	55.80	5	51,515	0.01%
2021/06/02	5	55.86	17	55.99	56.30	-12	51,779	-0.02%
2021/06/01	4	55.90	6	55.83	55.80	-2	51,618	0.00%
2021/05/31	4	55.75	14	56.01	55.90	-10	51,771	-0.02%
2021/05/28	2.1	55.44	24	54.93	55.50	-21.9	51,748	-0.04%
2021/05/27	17	53.39	19	53.74	54.40	-2	51,388	0.00%
2021/05/26	12	54.23	1	54.20	54.40	11	51,390	0.02%
2021/05/25	7.1	54.27	11	54.48	54.30	-3.9	52,113	-0.01%
2021/05/24	12	53.59	6	53.80	53.90	6	52,112	0.01%
2021/05/21	25	54.66	24.4	55.04	54.20	0.6	52,164	0.00%
2021/05/20	15	53.53	18	53.66	53.30	-3	51,138	-0.01%
2021/05/19	23	53.87	43	54.12	54.30	-20	50,805	-0.04%
2021/05/18	18	52.08	120.1	53.02	53.50	-102.1	50,042	-0.20%	大賣/鉅額交易
2021/05/17	69.1	49.02	28	49.41	48.65	41.1	49,415	0.08%
2021/05/14	63	51.86	3	51.70	51.50	60	48,429	0.12%
2021/05/13	59.2	51.63	54.1	50.90	51.10	5.1	47,837	0.01%
2021/05/12	75.1	52.37	396	52.34	52.30	-320.9	46,707	-0.69%	大賣/鉅額交易
2021/05/11	135.7	57.55	41	57.28	56.60	94.7	44,799	0.21%	大買/
2021/05/10	57	57.23	101.3	57.44	58.20	-44.3	42,722	-0.10%	大賣/
2021/05/07	23	55.13	17.1	55.07	55.10	5.9	41,585	0.01%
2021/05/06	7.9	54.60	16	54.73	54.40	-8.1	41,421	-0.02%
2021/05/05	4	53.55	39.8	53.96	53.60	-35.8	40,596	-0.09%
2021/05/04	38.4	52.18	45	51.06	51.70	-6.6	39,590	-0.02%
2021/05/03	37	53.25	58	53.52	52.60	-21	38,914	-0.05%
2021/04/29	6.3	52.43	1.4	52.49	52.30	4.9	38,083	0.01%
2021/04/28	19.1	53.22	3.1	53.47	53.00	16	37,858	0.04%
2021/04/27	8.1	52.60	34.3	52.59	52.90	-26.2	37,854	-0.07%
2021/04/26	6	51.85	15.3	51.99	52.10	-9.3	37,332	-0.02%
2021/04/23	5	50.50	4	50.80	50.90	1	37,028	0.00%
2021/04/22	7.2	51.24	6	51.30	50.70	1.2	37,188	0.00%
2021/04/21	44	50.51	2	50.65	50.90	42	36,739	0.11%
2021/04/20	52.5	51.27	12	51.00	51.40	40.5	36,446	0.11%
2021/04/19	18.4	51.07	40	51.42	51.60	-21.6	36,139	-0.06%
2021/04/16	6	49.57	10.2	49.48	49.85	-4.2	35,728	-0.01%
2021/04/15	0.5	49.40	27.1	49.50	49.80	-26.6	36,111	-0.07%
2021/04/14	31.2	48.48	18.7	48.51	48.55	12.5	35,836	0.03%
2021/04/13	96.3	49.53	390.5	49.32	49.00	-294.2	35,813	-0.82%	大賣/鉅額交易
2021/04/12	359.2	48.71	21	48.81	48.80	338.2	35,490	0.95%	大買/鉅額交易
2021/04/09	4.1	47.27	16	47.21	47.25	-11.9	34,922	-0.03%
2021/04/08	9	47.70	3	47.65	47.65	6	34,974	0.02%
2021/04/07	31.2	47.75	18	47.74	48.00	13.2	35,423	0.04%
2021/04/06	1	48.05	8	47.98	48.00	-7	35,289	-0.02%
2021/04/01	12.3	48.23	1.1	48.01	47.95	11.2	35,054	0.03%
2021/03/31	43.5	48.16	6	48.38	47.95	37.5	34,785	0.11%
2021/03/30	5.2	47.60	16	47.68	48.00	-10.8	34,421	-0.03%
2021/03/29	14	47.98	22	48.06	48.00	-8	34,025	-0.02%
2021/03/26	12.5	47.40	62.5	47.37	47.60	-49.9	33,554	-0.15%
2021/03/25	4	46.76	9.2	46.97	46.85	-5.2	32,936	-0.02%
2021/03/24	13	46.25	55	46.28	46.50	-42	32,734	-0.13%
2021/03/23	1	46.85	55	46.73	46.80	-54	32,299	-0.17%
2021/03/22	1.2	44.98	4.1	45.35	45.60	-2.9	31,355	-0.01%
2021/03/19	131	44.95	4	44.61	44.60	127	31,210	0.41%	大買/鉅額交易
2021/03/18	19	45.74	7	45.76	45.45	12	30,492	0.04%
2021/03/17	8	45.66	32.1	45.83	45.80	-24.1	30,786	-0.08%
2021/03/16	6.3	46.35	5	46.40	46.45	1.3	30,652	0.00%
2021/03/15	36.3	46.72	10.6	46.75	46.70	25.8	30,476	0.08%
2021/03/12	12.2	45.84	5	45.74	45.90	7.2	29,745	0.02%
2021/03/11	25.7	45.96	105.2	45.81	45.75	-79.4	29,369	-0.27%	大賣/
2021/03/10	18	44.48	39.1	44.45	44.55	-21.1	27,637	-0.08%
2021/03/09	4.8	43.61	52	44.09	44.30	-47.2	27,111	-0.17%
2021/03/08	2	42.90	2	42.80	42.90	0	26,040	0.00%
2021/03/05	8.2	42.48	0	0.00	42.55	8.2	25,732	0.03%
2021/03/04	32.1	42.10	10	42.10	42.35	22.1	26,329	0.08%
2021/03/03	40	42.65	82	42.33	42.55	-42	26,140	-0.16%
2021/03/02	57	42.55	1	42.55	41.90	56	25,848	0.22%
2021/02/26	49.1	43.11	19	42.96	41.95	30.1	25,574	0.12%
2021/02/25	3.1	43.37	78.9	43.43	43.60	-75.8	24,484	-0.31%
2021/02/24	11	42.71	9.3	42.92	42.65	1.7	23,685	0.01%
2021/02/23	6	42.35	28.1	42.60	42.70	-22.1	23,411	-0.09%
2021/02/22	23.4	42.03	6	42.12	42.05	17.4	23,044	0.08%
2021/02/19	8	41.79	0	0.00	41.85	8	23,212	0.03%
2021/02/18	21	42.17	10	42.24	42.20	11	23,510	0.05%
2021/02/17	16.3	41.54	11.5	41.84	41.95	4.8	23,256	0.02%
2021/02/05	4	40.58	1	40.60	40.60	3	22,569	0.01%
2021/02/03	206	40.35	3	40.35	40.30	203	23,248	0.87%	大買/鉅額交易
2021/02/02	4	40.30	0	0.00	40.30	4	23,781	0.02%
2021/02/01	4	39.98	0	0.00	39.90	4	23,619	0.02%
2021/01/29	8	39.92	2.1	39.96	39.90	5.9	23,454	0.03%
2021/01/28	17.1	40.10	0.1	40.50	40.10	17	23,051	0.07%
2021/01/27	3.1	40.65	0	0.00	40.50	3.1	22,758	0.01%
2021/01/26	17	40.69	6	40.65	40.50	11	22,636	0.05%
2021/01/25	10	41.00	0	0.00	41.00	10	22,281	0.04%
2021/01/22	3.2	40.65	0	0.00	40.55	3.2	22,278	0.01%
2021/01/21	14	40.76	0	0.00	40.65	14	22,163	0.06%
2021/01/20	16	40.88	8	40.89	40.65	8	22,023	0.04%
2021/01/19	0.2	41.55	9	41.31	41.35	-8.8	21,456	-0.04%
2021/01/18	38.2	41.26	0	0.00	41.20	38.2	21,418	0.18%
2021/01/15	10	41.88	1.2	42.07	41.80	8.8	21,144	0.04%
2021/01/14	0.2	42.35	5	42.28	42.50	-4.8	20,941	-0.02%
2021/01/13	7	42.41	20	42.37	42.40	-13	20,773	-0.06%
2021/01/12	17	42.31	7	42.55	42.30	10	20,539	0.05%
2021/01/11	17	42.46	15	42.86	42.60	2	20,111	0.01%
2021/01/08	3	42.57	20.1	42.32	42.85	-17.1	19,630	-0.09%
2021/01/07	12	41.79	84	41.86	41.90	-72	19,033	-0.38%
2021/01/06	7	41.69	13	41.87	41.55	-6	18,772	-0.03%
2021/01/05	1	42.05	37	42.14	42.10	-36	18,538	-0.19%
2021/01/04	2.6	41.95	3	41.95	42.05	-0.4	18,450	0.00%
2020/12/31	7	42.40	19	42.47	42.25	-12	18,361	-0.07%
2020/12/30	3	41.77	17.4	41.89	42.20	-14.4	18,042	-0.08%
2020/12/29	0.4	41.30	0	0.00	41.35	0.4	17,439	0.00%
2020/12/28	2	41.15	2	41.25	41.30	0	17,426	0.00%
2020/12/25	0	0.00	15	41.15	41.15	-15	17,445	-0.09%
2020/12/24	0	0.00	35	41.00	41.00	-35	17,480	-0.20%
2020/12/23	14	41.00	533	41.00	40.95	-519	17,482	-2.97%	大賣/鉅額交易
2020/12/21	0	0.00	9	41.27	41.55	-9	17,838	-0.05%
2020/12/18	0	0.00	1.6	41.31	41.20	-1.6	17,909	-0.01%
2020/12/17	0	0.00	4	41.29	41.35	-4	17,886	-0.02%
2020/12/16	0	0.00	2	41.43	41.55	-2	18,034	-0.01%
2020/12/15	1	41.10	8	41.10	41.10	-7	18,107	-0.04%
2020/12/14	2	41.73	13	41.79	41.80	-11	18,052	-0.06%
2020/12/11	7	41.97	23.7	42.07	41.95	-16.7	17,874	-0.09%
2020/12/10	1	41.15	3	41.32	41.45	-2	17,252	-0.01%
2020/12/09	1.1	40.79	18	40.74	41.00	-16.9	16,918	-0.10%
2020/12/08	0	0.00	1	40.55	40.95	-1	16,800	-0.01%
2020/12/07	3.9	40.81	13.3	40.57	40.95	-9.4	16,625	-0.06%
2020/12/04	21	40.30	11	40.41	40.75	10	16,401	0.06%
2020/12/03	12	40.35	0	0.00	40.30	12	16,082	0.07%
2020/12/02	20	40.52	0	0.00	40.50	20	15,847	0.13%
2020/12/01	4.5	40.46	1	40.60	40.70	3.5	15,754	0.02%
2020/11/30	11.9	41.01	9	41.13	40.40	2.9	15,706	0.02%
2020/11/27	1	41.40	7	41.35	41.35	-6	15,118	-0.04%
2020/11/26	1.3	41.36	18	41.50	41.50	-16.7	15,129	-0.11%
2020/11/25	7	41.59	6	41.63	41.45	1	15,243	0.01%
2020/11/24	7	41.60	1	41.60	41.50	6	15,216	0.04%
2020/11/23	0	0.00	2	41.65	41.70	-2	15,219	-0.01%
2020/11/20	45	41.17	10.3	41.10	41.30	34.7	15,158	0.23%
2020/11/19	0	0.00	12.1	41.46	41.50	-12.1	15,078	-0.08%
2020/11/18	3	41.72	15	41.73	41.80	-12	14,889	-0.08%
2020/11/17	14	41.46	211	41.29	41.50	-197	14,523	-1.36%	大賣/鉅額交易
2020/11/16	0	0.00	57	40.87	40.95	-57	14,234	-0.40%
2020/11/13	0	0.00	52	40.45	40.55	-52	14,240	-0.37%
2020/11/12	1	40.60	14	40.73	40.55	-13	14,160	-0.09%
2020/11/11	3	40.95	38	40.91	41.25	-35	13,958	-0.25%
2020/11/10	1	40.20	28	40.16	40.40	-27	13,287	-0.20%
2020/11/09	0	0.00	2.1	39.60	39.60	-2.1	12,736	-0.02%
2020/11/06	1	39.20	10	39.30	39.30	-9	12,766	-0.07%
2020/11/05	0	0.00	1	39.20	39.20	-1	12,944	-0.01%
2020/11/04	1	38.55	8	39.03	39.15	-7	13,025	-0.05%
2020/11/03	0	0.00	2	38.93	38.90	-2	12,916	-0.02%
2020/11/02	0	0.00	16.3	38.64	38.65	-16.3	12,939	-0.13%
2020/10/30	10	38.25	5	38.48	38.40	5	12,953	0.04%
2020/10/29	6	38.18	0	0.00	38.15	6	12,795	0.05%
2020/10/28	5.5	38.46	0	0.00	38.60	5.5	12,906	0.04%
2020/10/27	1	38.55	10	38.60	38.60	-9	13,093	-0.07%
2020/10/26	5.9	38.96	4	38.86	38.95	1.9	13,285	0.01%
2020/10/21	4	38.34	0	0.00	38.40	4	13,560	0.03%
2020/10/20	0	0.00	7.2	38.37	38.45	-7.2	13,633	-0.05%
2020/10/19	5	38.40	0	0.00	38.40	5	13,674	0.04%
2020/10/16	2	38.20	2	38.15	38.15	0	13,761	0.00%
2020/10/15	25	38.31	2	38.45	38.20	23	13,918	0.17%
2020/10/12	10	38.49	53	38.59	38.60	-43	13,841	-0.31%
2020/10/08	2	38.40	0	0.00	38.45	2	13,875	0.01%
2020/10/07	2	38.65	1	38.65	38.60	1	13,829	0.01%
2020/10/06	3	38.70	0.1	38.75	38.65	2.9	13,931	0.02%
2020/10/05	11	38.51	0	0.00	38.45	11	14,007	0.08%
2020/09/30	7	38.71	0	0.00	38.60	7	14,128	0.05%
2020/09/29	1.1	38.67	3	38.77	38.70	-1.9	14,196	-0.01%
2020/09/28	0	0.00	1	38.35	38.55	-1	14,372	-0.01%
2020/09/25	4	38.04	2	38.10	38.10	2	14,579	0.01%
2020/09/24	63.3	38.33	2	38.60	38.00	61.3	14,574	0.42%
2020/09/23	24	38.75	0	0.00	39.00	24	14,327	0.17%
2020/09/22	6	38.87	2	38.88	39.00	4	14,432	0.03%
2020/09/21	6.3	39.24	1	39.15	39.10	5.3	14,877	0.04%
2020/09/18	6.1	39.52	0	0.00	39.50	6.1	14,881	0.04%
2020/09/17	3	39.75	0	0.00	39.65	3	14,810	0.02%
2020/09/16	0	0.00	6	40.20	40.20	-6	14,831	-0.04%
2020/09/15	0	0.00	8	40.00	40.10	-8	14,830	-0.05%
2020/09/14	5	39.85	4	39.84	40.10	1	14,989	0.01%
2020/09/11	1.3	39.75	10	39.85	39.90	-8.7	15,115	-0.06%
2020/09/10	1	39.45	7	39.70	39.75	-6	15,285	-0.04%
2020/09/09	8	39.19	1	39.50	39.45	7	15,487	0.05%
2020/09/08	1	39.35	0	0.00	39.55	1	15,642	0.01%
2020/09/07	2	39.40	0	0.00	39.35	2	15,853	0.01%
2020/09/04	11	39.47	0	0.00	39.45	11	16,308	0.07%
2020/09/03	0.3	39.85	9	39.83	39.85	-8.7	16,380	-0.05%
2020/09/02	10	39.54	2	39.53	39.55	8	16,465	0.05%
2020/09/01	4	39.78	3.2	39.75	39.85	0.8	16,564	0.00%
2020/08/31	5	39.83	13	40.10	39.85	-8	16,599	-0.05%
2020/08/28	12	39.96	1	40.00	39.95	11	16,722	0.07%
2020/08/27	9	40.11	2.1	40.53	40.00	6.9	17,168	0.04%
2020/08/26	52	40.25	1	40.55	40.55	51	17,279	0.30%
2020/08/25	150	40.42	14	40.34	40.50	136	17,329	0.78%	大買/鉅額交易
2020/08/24	0	0.00	1	39.90	39.90	-1	17,594	-0.01%
2020/08/21	3	39.85	1	39.90	39.85	2	17,819	0.01%
2020/08/20	10	39.89	2	39.65	39.80	8	17,855	0.04%
2020/08/19	13	40.75	2.4	40.80	40.55	10.6	17,898	0.06%
2020/08/18	0	0.00	12	40.52	40.60	-12	17,722	-0.07%
2020/08/17	0	0.00	1	40.70	40.70	-1	17,842	-0.01%
2020/08/13	1	40.50	10	40.56	40.70	-9	17,963	-0.05%
2020/08/12	0.1	40.30	10	40.32	40.45	-9.9	17,944	-0.06%
2020/08/11	11	39.97	0	0.00	39.95	11	17,791	0.06%
2020/08/10	0	0.00	13	40.29	40.45	-13	17,663	-0.07%
2020/08/07	2	39.93	2.9	40.03	39.85	-0.9	17,607	-0.01%
2020/08/06	0	0.00	10	40.20	40.20	-10	17,597	-0.06%
2020/08/05	1	39.85	2	39.93	39.85	-1	17,608	-0.01%
2020/08/04	0.2	39.80	7	39.69	39.80	-6.8	17,688	-0.04%
2020/08/03	9	39.31	0	0.00	39.25	9	17,735	0.05%
2020/07/31	27	39.72	0.8	39.80	39.60	26.2	17,563	0.15%
2020/07/30	5.1	39.82	2	40.10	40.10	3.1	17,425	0.02%
2020/07/29	7	39.98	19	40.19	40.10	-12	17,321	-0.07%
2020/07/28	16	39.71	2	39.65	39.65	14	17,566	0.08%
2020/07/27	6	39.90	4	40.19	39.75	2	17,939	0.01%
2020/07/24	10	40.16	0	0.00	40.10	10	18,009	0.06%
2020/07/23	4	40.36	0.1	40.40	40.35	3.9	17,974	0.02%
2020/07/22	9	40.55	4	40.55	40.65	5	18,028	0.03%
2020/07/21	3	40.40	1	40.80	40.40	2	17,927	0.01%
2020/07/20	3	40.40	0	0.00	40.40	3	17,759	0.02%
2020/07/17	4	40.65	23	40.69	40.50	-19	17,823	-0.11%
2020/07/16	2.4	40.56	27	40.69	40.55	-24.6	17,975	-0.14%
2020/07/15	9.2	40.72	18	40.78	40.65	-8.8	17,924	-0.05%
2020/07/14	35.7	40.68	2	40.70	40.70	33.7	18,075	0.19%
2020/07/13	517	40.73	22.1	40.72	40.95	494.9	18,211	2.72%	大買/鉅額交易
2020/07/10	10	40.32	15.2	40.30	40.25	-5.2	18,277	-0.03%
2020/07/09	6	40.73	5	41.02	40.60	1	18,417	0.01%
2020/07/08	9	40.79	4	40.95	40.95	5	18,388	0.03%
2020/07/07	18	41.04	0	40.95	40.95	18	18,681	0.10%
2020/07/06	2	40.90	606.9	41.03	41.25	-604.9	18,613	-3.25%	大賣/鉅額交易
2020/07/03	7	40.61	3	40.73	40.75	4	18,579	0.02%
2020/07/02	8	40.34	3.1	40.41	40.30	4.9	18,729	0.03%
2020/07/01	32	40.36	10	40.33	40.35	22	18,993	0.12%
2020/06/30	9.1	41.95	1	41.90	41.85	8.1	18,782	0.04%
2020/06/29	57	41.90	0	0.00	41.90	57	18,456	0.31%
2020/06/24	98	42.23	2	42.35	42.20	96	18,341	0.52%
2020/06/23	1	42.20	3	42.30	42.30	-2	18,481	-0.01%
2020/06/22	1	42.00	88	42.05	42.10	-87	18,405	-0.47%
2020/06/19	5	42.00	4	42.08	42.10	1	18,574	0.01%
2020/06/18	5	41.94	94	42.11	42.15	-89	18,626	-0.48%
2020/06/17	3	41.98	3	42.18	42.20	0	18,642	0.00%
2020/06/16	1	41.85	11	41.80	41.90	-10	19,027	-0.05%
2020/06/15	23	40.99	4.1	40.95	40.90	18.9	19,490	0.10%
2020/06/12	6	40.64	2	40.43	40.70	4	19,726	0.02%
2020/06/11	17	41.83	13	42.29	41.00	4	20,145	0.02%
2020/06/10	0	0.00	24	42.20	42.35	-24	20,108	-0.12%
2020/06/09	2.2	41.90	14	41.99	42.00	-11.9	20,714	-0.06%
2020/06/08	5.1	41.77	6	41.78	41.90	-0.9	21,246	0.00%
2020/06/05	5	41.47	29	41.61	41.60	-24	21,311	-0.11%
2020/06/04	4	41.49	5	41.39	41.55	-1	21,536	0.00%
2020/06/03	19.3	40.97	19	41.17	41.40	0.3	21,897	0.00%
2020/06/02	10.1	40.38	2	40.40	40.35	8.1	21,748	0.04%
2020/06/01	1.1	40.15	3	40.30	40.25	-1.9	21,626	-0.01%
2020/05/29	23.2	39.32	6	39.95	40.05	17.2	21,638	0.08%
2020/05/28	31.1	39.78	2	40.15	39.50	29.1	21,492	0.14%
2020/05/27	7.1	40.06	28	40.01	40.15	-20.9	21,928	-0.10%
2020/05/26	2	39.95	60	39.93	39.90	-58	22,372	-0.26%
2020/05/25	1	39.15	0	0.00	39.15	1	22,190	0.00%
2020/05/22	6	39.38	0	0.00	39.25	6	22,264	0.03%
2020/05/21	2	39.88	8	39.88	39.95	-6	22,347	-0.03%
2020/05/20	0	0.00	12	39.70	39.65	-12	22,296	-0.05%
2020/05/19	7	39.45	34	39.42	39.45	-27	22,238	-0.12%
2020/05/18	4	39.01	62	39.05	39.00	-58	22,156	-0.26%
2020/05/15	5	39.05	0.1	39.25	39.05	4.9	22,160	0.02%
2020/05/14	1	39.35	4	39.28	39.15	-3	22,118	-0.01%
2020/05/13	10	39.40	0	0.00	39.55	10	22,045	0.05%
2020/05/12	4	39.60	9	39.53	39.60	-5	22,039	-0.02%
2020/05/11	1.1	39.56	6	39.69	39.60	-4.9	22,106	-0.02%
2020/05/08	10.5	39.11	4	39.28	39.25	6.5	22,176	0.03%
2020/05/07	3	38.83	1	39.20	38.85	2	22,167	0.01%
2020/05/06	5.2	38.80	2	38.90	38.80	3.2	22,195	0.01%
2020/05/05	0.1	39.00	1	39.10	38.90	-0.9	22,223	0.00%
2020/05/04	19	38.86	3	38.88	38.80	16	22,279	0.07%
2020/04/30	35	39.64	38	39.71	39.90	-3	22,046	-0.01%
2020/04/29	7	38.69	42	38.51	38.45	-35	21,797	-0.16%
2020/04/28	0	0.00	1	38.20	38.00	-1	21,841	0.00%
2020/04/27	0	0.00	11	37.86	38.00	-11	22,663	-0.05%
2020/04/24	5	37.06	0	0.00	37.05	5	22,655	0.02%
2020/04/23	5	37.34	3	37.52	37.25	2	22,786	0.01%
2020/04/22	4	36.99	3	36.77	37.20	1	22,804	0.00%
2020/04/21	13	37.17	2	36.95	37.00	11	22,784	0.05%
2020/04/20	5.1	38.01	0.1	38.15	38.00	5	22,772	0.02%
2020/04/17	2	38.25	6.2	38.52	38.20	-4.2	23,025	-0.02%
2020/04/16	20	37.72	0	0.00	37.80	20	22,915	0.09%
2020/04/15	5	38.12	4	38.18	38.30	1	22,791	0.00%
2020/04/14	3.7	37.72	6	37.62	38.00	-2.3	22,766	-0.01%
2020/04/13	23	37.44	87	37.42	37.40	-64	22,579	-0.28%
2020/04/10	12	37.68	38.1	37.48	37.80	-26.1	22,597	-0.12%
2020/04/09	29	36.15	5	36.27	36.20	24	22,305	0.11%
2020/04/08	3	35.85	54	35.67	35.75	-51	22,189	-0.23%
2020/04/07	12	35.17	3	35.28	35.35	9	21,984	0.04%
2020/04/06	47	35.10	7	35.59	35.05	40	21,787	0.18%
2020/04/01	5	35.43	5	35.46	35.25	0	21,471	0.00%
2020/03/31	33	35.51	2	35.78	35.30	31	21,392	0.14%
2020/03/30	2	35.13	1	35.30	35.80	1	21,116	0.00%
2020/03/27	4	35.80	8	35.88	35.80	-4	20,967	-0.02%
2020/03/26	0	0.00	0.2	35.40	35.25	-0.2	20,711	0.00%
2020/03/25	9.3	35.38	51	35.60	35.30	-41.7	20,728	-0.20%
2020/03/24	3	35.08	16	34.99	34.65	-13	20,552	-0.06%
2020/03/23	4.2	34.58	10	34.47	34.15	-5.8	20,477	-0.03%
2020/03/20	11	35.32	18	35.38	35.10	-7	20,413	-0.03%
2020/03/19	17.1	33.97	12.2	34.07	34.00	4.9	19,997	0.02%
2020/03/18	20.3	34.84	6	34.89	34.65	14.3	19,782	0.07%
2020/03/17	61.2	35.04	33	34.83	35.00	28.2	19,559	0.14%
2020/03/16	48.1	36.03	7	36.03	35.80	41.1	19,289	0.21%
2020/03/13	21	35.83	102	35.62	37.00	-81	18,926	-0.43%	大賣/
2020/03/12	71.2	37.64	12	37.92	37.50	59.2	18,171	0.33%
2020/03/11	12.5	38.86	3	38.67	38.60	9.5	17,595	0.05%
2020/03/10	18	38.77	25	38.84	39.00	-7	17,509	-0.04%
2020/03/09	36	38.63	34	38.71	38.55	2	17,666	0.01%
2020/03/06	15	39.62	0	0.00	39.50	15	16,962	0.09%
2020/03/05	1.6	40.14	10	40.06	40.15	-8.5	16,604	-0.05%
2020/03/04	7.5	39.66	1	39.80	39.75	6.5	16,734	0.04%
2020/03/03	12	39.87	20	39.90	39.80	-8	16,625	-0.05%
2020/03/02	53	39.47	10	39.43	39.50	43	16,401	0.26%
2020/02/27	28	40.14	10	40.05	40.05	18	16,358	0.11%
2020/02/26	1	40.40	20	40.35	40.65	-19	15,944	-0.12%
2020/02/25	4	40.71	3	40.67	40.70	1	15,823	0.01%
2020/02/24	7	40.94	0	0.00	40.85	7	15,822	0.04%
2020/02/21	14	41.39	0	0.00	41.30	14	15,705	0.09%
2020/02/20	2	41.75	0	0.00	41.60	2	15,756	0.01%
2020/02/19	1	41.75	0	0.00	41.75	1	15,831	0.01%
2020/02/18	6	41.30	6	41.47	41.50	0	15,879	0.00%
2020/02/17	5	41.42	5	41.50	41.40	0	15,918	0.00%
2020/02/14	1	41.65	2	41.60	41.65	-1	15,980	-0.01%
2020/02/13	5	41.74	6	41.70	41.60	-1	16,248	-0.01%
2020/02/12	0	0.00	19	41.94	41.80	-19	16,482	-0.12%
2020/02/11	1	41.60	6	41.62	41.65	-5	16,604	-0.03%
2020/02/10	6	40.75	0	0.00	40.90	6	17,085	0.04%
2020/02/07	3	41.07	7	41.04	41.05	-4	18,245	-0.02%
2020/02/06	5	41.25	8	41.26	41.50	-3	18,469	-0.02%
2020/02/05	19	40.73	5	40.78	40.95	14	18,523	0.08%
2020/02/04	10	40.28	1	40.80	40.70	9	18,629	0.05%
2020/02/03	25	39.97	14	40.14	40.20	11	18,821	0.06%
2020/01/31	12	40.75	2	41.00	40.65	10	18,706	0.05%
2020/01/30	39	40.99	7.1	41.04	40.60	31.9	18,516	0.17%
2020/01/20	12	43.07	5	43.05	43.10	7	17,715	0.04%
2020/01/17	1	42.95	10	42.96	43.10	-9	17,677	-0.05%
2020/01/16	0	0.00	3.1	42.87	42.95	-3.1	17,637	-0.02%
2020/01/15	1	42.85	1	42.80	42.90	0	17,693	0.00%
2020/01/14	10	42.90	4	42.98	42.85	6	17,768	0.03%
2020/01/13	3	42.75	22	42.81	42.85	-19	17,602	-0.11%
2020/01/10	0	0.00	18	42.01	42.05	-18	17,528	-0.10%
2020/01/09	1	41.90	0	0.00	42.00	1	17,525	0.01%
2020/01/08	2	41.80	1	42.00	41.80	1	17,684	0.01%
2020/01/07	0	0.00	4	42.24	42.20	-4	17,626	-0.02%
2020/01/06	10	42.41	4.9	42.34	42.25	5.1	17,702	0.03%
2020/01/03	3	42.77	0	0.00	42.80	3	17,577	0.02%
2020/01/02	1	42.60	0	0.00	42.55	1	17,567	0.01%
2019/12/31	3	42.60	0	0.00	42.55	3	17,551	0.02%
2019/12/30	3.8	42.62	2.3	42.70	42.70	1.5	17,595	0.01%
2019/12/27	1	42.65	6	42.70	42.70	-5	17,644	-0.03%
2019/12/26	4	42.60	11	42.60	42.65	-7	17,649	-0.04%
2019/12/25	0.5	42.65	6	42.65	42.60	-5.5	17,752	-0.03%
2019/12/24	1.1	42.65	0	0.00	42.65	1.1	17,858	0.01%
2019/12/23	2	42.73	31	42.66	42.80	-29	17,963	-0.16%
2019/12/20	4	42.71	14	42.73	42.80	-10	17,985	-0.06%
2019/12/19	3	42.83	9.3	42.82	42.70	-6.3	17,911	-0.04%
2019/12/18	1	42.95	1	42.85	43.00	0	17,810	0.00%
2019/12/17	7	42.81	4.8	42.86	42.95	2.2	17,822	0.01%
2019/12/16	4.1	43.00	25	42.96	42.90	-20.9	17,741	-0.12%
2019/12/13	9.1	42.80	20	42.82	42.90	-10.9	17,562	-0.06%
2019/12/12	2	42.55	14	42.53	42.45	-12	17,156	-0.07%
2019/12/11	2	42.35	54.1	42.28	42.40	-52.1	16,948	-0.31%
2019/12/10	7.2	41.44	5	41.59	41.70	2.2	16,686	0.01%
2019/12/09	2.5	41.32	0	0.00	41.30	2.5	16,725	0.01%
2019/12/06	16.5	41.24	2	41.23	41.25	14.5	16,803	0.09%
2019/12/05	6.7	41.45	6	41.57	41.50	0.7	16,719	0.00%
2019/12/04	14	41.24	20	41.28	41.30	-6	16,638	-0.04%
2019/12/03	6	41.83	0	0.00	41.75	6	16,293	0.04%
2019/12/02	2	41.60	6	41.72	41.65	-4	16,325	-0.02%
2019/11/29	28	41.94	1	42.10	41.70	27	16,305	0.17%
2019/11/28	6	42.40	2	42.40	42.35	4	16,108	0.02%
2019/11/27	0	0.00	1	42.10	42.30	-1	16,237	-0.01%
2019/11/26	9	42.23	1	42.35	42.00	8	16,257	0.05%
2019/11/25	41	42.50	0	0.00	42.50	41	15,681	0.26%
2019/11/22	4	42.40	0	0.00	42.40	4	15,745	0.03%
2019/11/21	1	42.10	2	41.95	42.05	-1	15,785	-0.01%
2019/11/20	1	42.30	5	42.23	42.30	-4	15,725	-0.03%
2019/11/19	20	42.60	5	42.62	42.70	15	15,676	0.10%
2019/11/18	12	42.67	5	42.74	42.75	7	15,622	0.04%
2019/11/15	0	0.00	43	42.57	42.55	-43	15,615	-0.28%
2019/11/14	2	42.15	1	42.15	42.15	1	15,650	0.01%
2019/11/13	8	42.54	4	42.35	42.35	4	16,314	0.02%
2019/11/12	0	0.00	1	42.80	42.80	-1	16,422	-0.01%
2019/11/11	13	42.57	0	0.00	42.25	13	16,218	0.08%
2019/11/08	23	42.87	4	42.79	42.70	19	16,126	0.12%
2019/11/07	17	43.29	4	43.33	42.90	13	15,987	0.08%
2019/11/06	10	42.32	48	42.76	43.00	-38	15,346	-0.25%
2019/11/05	11	41.29	1	41.35	41.45	10	14,376	0.07%
2019/11/04	5	40.69	9	40.41	40.95	-4	14,252	-0.03%
2019/11/01	5	40.28	0	0.00	40.10	5	14,271	0.04%
2019/10/31	14	40.54	3	40.58	40.30	11	14,303	0.08%
2019/10/30	4	40.86	11.6	40.91	40.85	-7.6	14,093	-0.05%
2019/10/29	0	0.00	1	41.10	41.15	-1	14,014	-0.01%
2019/10/28	11	41.00	1	41.10	41.00	10	13,915	0.07%
2019/10/25	2	41.03	21	41.10	41.00	-19	13,828	-0.14%
2019/10/24	1	40.95	0	0.00	41.15	1	13,751	0.01%
2019/10/23	2	41.00	0	0.00	40.95	2	13,685	0.01%
2019/10/22	0	0.00	2	41.60	41.50	-2	13,627	-0.01%
2019/10/18	3	41.20	1	41.20	41.30	2	13,581	0.01%
2019/10/17	0	0.00	3	41.13	41.30	-3	13,439	-0.02%
2019/10/16	5	40.95	3	40.93	41.10	2	13,435	0.01%
2019/10/15	3	40.65	0	0.00	40.55	3	13,414	0.02%
2019/10/14	10	40.74	6	40.75	40.65	4	13,459	0.03%
2019/10/09	10	40.53	37.9	40.53	40.55	-27.9	13,440	-0.21%
2019/10/08	2	40.50	0	0.00	40.50	2	13,540	0.01%
2019/10/07	4	40.40	1	40.60	40.40	3	13,502	0.02%
2019/10/04	1	40.30	1	40.40	40.60	0	13,625	0.00%
2019/10/03	2	40.35	0	0.00	40.30	2	13,615	0.01%
2019/10/02	0	0.00	2	41.05	40.90	-2	13,633	-0.01%
2019/10/01	0	0.00	4	41.40	41.25	-4	13,634	-0.03%
2019/09/27	6	40.95	0	0.00	40.90	6	13,616	0.04%
2019/09/26	1	41.60	0	0.00	41.20	1	13,673	0.01%
2019/09/25	1	41.30	0	0.00	41.45	1	13,724	0.01%
2019/09/24	0	0.00	1	41.30	41.60	-1	14,042	-0.01%
2019/09/23	1	41.20	0	0.00	41.15	1	14,358	0.01%
2019/09/20	0	0.00	0.1	41.55	41.55	-0.1	14,704	0.00%
2019/09/19	1	41.75	1	41.80	41.85	0	14,570	0.00%
2019/09/18	1	41.70	1	41.70	41.75	0	14,537	0.00%
2019/09/17	2	41.53	2	41.53	41.65	0	14,537	0.00%
2019/09/12	6.1	41.50	5	41.51	41.50	1.1	14,586	0.01%
2019/09/11	3.5	41.35	1	41.25	41.40	2.5	14,658	0.02%
2019/09/10	1	41.25	14	41.34	41.40	-13	14,594	-0.09%
2019/09/09	3	40.95	42	41.00	40.95	-39	14,497	-0.27%
2019/09/06	0.5	40.80	1	40.80	40.80	-0.5	14,462	0.00%
2019/09/05	0	0.00	21	40.45	40.50	-21	14,418	-0.15%
2019/09/04	3	40.05	1	40.05	39.95	2	14,295	0.01%
2019/09/03	1	39.90	1	39.80	39.80	0	14,539	0.00%
2019/09/02	2	39.95	1	39.95	39.95	1	14,675	0.01%
2019/08/30	1	39.65	3	39.77	40.15	-2	14,765	-0.01%
2019/08/29	7	39.53	1	39.55	39.50	6	14,673	0.04%
2019/08/28	5	39.92	3	39.88	39.95	2	14,763	0.01%
2019/08/27	0	0.00	2	39.75	39.75	-2	14,766	-0.01%
2019/08/26	2	39.45	0	0.00	39.50	2	14,823	0.01%
2019/08/23	5.1	39.82	3	39.80	39.85	2.1	14,870	0.01%
2019/08/22	12	39.50	1	39.50	39.45	11	14,954	0.07%
2019/08/21	7	39.64	0	0.00	39.50	7	16,263	0.04%
2019/08/20	2	39.80	0	0.00	39.70	2	16,260	0.01%
2019/08/19	2	40.00	8	40.01	40.00	-6	16,339	-0.04%
2019/08/16	55	39.35	64	39.15	39.55	-9	16,312	-0.06%
2019/08/15	19	39.39	0	0.00	39.35	19	15,763	0.12%
2019/08/14	9.3	39.87	6	39.95	39.75	3.3	15,935	0.02%
2019/08/13	12	39.93	0	0.00	39.80	12	16,024	0.07%
2019/08/12	3	40.08	2	40.33	40.00	1	16,218	0.01%
2019/08/08	4	39.98	0	0.00	39.95	4	16,545	0.02%
2019/08/07	12	39.75	28	39.70	39.80	-16	16,841	-0.10%
2019/08/06	5	39.72	0	0.00	39.90	5	17,733	0.03%
2019/08/05	23	39.98	2	39.98	39.95	21	18,089	0.12%
2019/08/02	18.1	40.05	2.5	40.17	40.10	15.6	18,151	0.09%
2019/08/01	28	40.57	3	40.55	40.50	25	18,301	0.14%
2019/07/31	16	40.91	0	0.00	40.80	16	18,319	0.09%
2019/07/30	4	41.13	0	0.00	41.10	4	18,294	0.02%
2019/07/29	6	41.22	0	0.00	41.20	6	18,573	0.03%
2019/07/26	1	41.10	0	0.00	41.15	1	18,848	0.01%
2019/07/25	1	41.20	1	41.20	41.20	0	19,265	0.00%
2019/07/24	2.1	41.27	0	0.00	41.15	2.1	19,348	0.01%
2019/07/23	0	0.00	3	41.30	41.20	-3	19,390	-0.02%
2019/07/22	4	41.15	7	41.27	41.40	-3	19,369	-0.02%
2019/07/19	4	41.10	1.1	41.29	41.05	2.9	19,374	0.01%
2019/07/18	34	41.20	0	0.00	41.10	34	19,312	0.18%
2019/07/17	6	41.39	0	0.00	41.30	6	19,217	0.03%
2019/07/16	14	41.58	1	41.60	41.55	13	18,975	0.07%
2019/07/15	8	41.64	6	41.72	41.65	2	18,852	0.01%
2019/07/12	12	41.69	0	0.00	41.60	12	18,882	0.06%
2019/07/11	7	42.01	3	42.02	41.95	4	18,952	0.02%
2019/07/10	3	41.95	4	42.19	42.20	-1	19,114	-0.01%
2019/07/09	8	41.79	0	0.00	41.85	8	19,150	0.04%
2019/07/08	7	41.91	2	42.20	41.95	5	19,251	0.03%
2019/07/05	4	42.30	0.1	42.50	42.35	4	19,420	0.02%
2019/07/04	2	42.35	5	42.52	42.50	-3	19,631	-0.02%
2019/07/03	9	42.40	0	0.00	42.25	9	19,901	0.05%
2019/07/02	25	42.54	14	42.65	42.65	11	20,241	0.05%
2019/07/01	4	42.09	5	42.60	42.70	-1	20,202	0.00%
2019/06/28	0	0.00	26	43.29	43.00	-26	19,887	-0.13%
2019/06/27	6	43.19	11	43.09	43.20	-5	19,625	-0.03%
2019/06/26	0	0.00	9	42.80	42.75	-9	19,534	-0.05%
2019/06/25	16	42.58	10	42.55	42.60	6	19,924	0.03%
2019/06/24	0	0.00	1	42.25	42.55	-1	20,254	0.00%
2019/06/21	0	0.00	6	42.35	42.30	-6	20,370	-0.03%
2019/06/20	7	42.46	1	42.45	42.55	6	20,422	0.03%
2019/06/19	9	42.42	13	42.37	42.55	-4	20,644	-0.02%
2019/06/18	26	41.85	5	42.04	42.20	21	20,557	0.10%
2019/06/17	1	41.25	5.1	41.70	41.65	-4.1	20,707	-0.02%
2019/06/14	13	41.42	0	0.00	41.30	13	21,035	0.06%
2019/06/13	9	41.50	0	0.00	41.65	9	21,109	0.04%
2019/06/12	5	41.83	0	0.00	41.90	5	21,261	0.02%
2019/06/11	26	41.78	9	41.78	42.10	17	21,226	0.08%
2019/06/10	4.3	41.20	10	41.28	41.35	-5.7	20,962	-0.03%
2019/06/06	6	40.75	0	0.00	40.75	6	20,938	0.03%
2019/06/05	5	41.18	0	0.00	41.10	5	20,946	0.02%
2019/06/04	0	0.00	21	41.45	41.45	-21	20,924	-0.10%
2019/06/03	9	40.77	3	40.88	41.05	6	20,926	0.03%
2019/05/31	15	40.90	8	40.89	40.80	7	20,935	0.03%
2019/05/30	2	40.45	3	40.55	40.50	-1	20,823	0.00%
2019/05/29	3	40.33	3	40.42	40.30	0	21,156	0.00%
2019/05/28	27	40.47	4	40.78	40.35	23	21,292	0.11%
2019/05/27	2	40.60	6	40.92	40.75	-4	20,084	-0.02%
2019/05/24	11	40.68	2	40.68	40.60	9	20,117	0.04%
2019/05/23	11	40.94	10	41.00	41.00	1	20,017	0.00%
2019/05/22	12	41.02	15	41.05	41.15	-3	20,047	-0.01%
2019/05/21	16	41.17	1	40.90	41.50	15	20,045	0.07%
2019/05/20	23	40.32	2	40.30	40.20	21	19,732	0.11%
2019/05/17	32	40.14	1	40.10	40.00	31	19,779	0.16%
2019/05/16	22.5	40.28	12	40.03	40.00	10.5	19,523	0.05%
2019/05/15	21	41.02	3	41.07	40.95	18	19,277	0.09%
2019/05/14	33	40.43	4	40.56	40.45	29	19,168	0.15%
2019/05/13	30	42.42	5	42.05	41.95	25	18,279	0.14%
2019/05/10	5.3	43.35	2	43.60	43.20	3.3	17,969	0.02%
2019/05/09	19	43.65	4	43.60	43.50	15	18,064	0.08%
2019/05/08	13	44.07	0	0.00	44.05	13	17,820	0.07%
2019/05/07	1.1	44.35	0	0.00	44.35	1.1	17,976	0.01%
2019/05/06	18	44.47	13	44.51	44.50	5	18,096	0.03%
2019/05/03	39	45.28	4	45.51	45.45	35	17,979	0.19%
2019/05/02	1	45.10	55	45.42	45.65	-54	17,838	-0.30%
2019/04/30	15	44.60	9	44.61	44.70	6	17,602	0.03%
2019/04/29	11	44.61	3	44.63	44.60	8	17,665	0.05%
2019/04/26	2	44.38	3	44.43	44.50	-1	17,852	-0.01%
2019/04/25	2	44.45	3	44.47	44.35	-1	18,088	-0.01%
2019/04/24	5	44.36	0	0.00	44.30	5	18,414	0.03%
2019/04/23	2	44.30	0	0.00	44.35	2	18,909	0.01%
2019/04/22	0	0.00	10	44.45	44.35	-10	19,135	-0.05%
2019/04/19	1	44.40	3	44.37	44.35	-2	19,298	-0.01%
2019/04/18	6	44.03	1	44.00	44.20	5	19,368	0.03%
2019/04/17	3	44.12	0	0.00	44.10	3	19,526	0.02%
2019/04/16	3	44.05	1	44.05	44.10	2	19,348	0.01%
2019/04/15	12	44.23	0.6	44.30	44.15	11.4	19,302	0.06%
2019/04/12	9	44.16	1	44.30	44.10	8	19,307	0.04%
2019/04/11	13	44.27	2	44.58	44.15	11	19,349	0.06%
2019/04/10	9	44.16	10	44.30	44.20	-1	19,157	-0.01%
2019/04/09	33	44.30	0	0.00	44.30	33	18,921	0.17%
2019/04/08	42	44.38	1	44.40	44.30	41	18,599	0.22%
2019/04/03	3	44.90	0	0.00	44.80	3	18,081	0.02%
2019/04/02	1	45.00	16	44.80	44.80	-15	18,020	-0.08%
2019/04/01	8	44.66	13	44.87	44.50	-5	18,047	-0.03%
2019/03/29	7	44.46	1	44.60	44.95	6	17,832	0.03%
2019/03/28	43.1	44.07	5	44.05	44.00	38.1	17,709	0.22%
2019/03/27	33	44.61	20	44.70	44.50	13	17,366	0.07%
2019/03/26	30	45.33	300	45.30	45.25	-270	17,108	-1.58%	大賣/鉅額交易
2019/03/25	14	45.40	20	45.40	45.40	-6	17,067	-0.04%
2019/03/22	5	46.35	3	46.42	46.20	2	16,893	0.01%
2019/03/21	0	0.00	1	47.00	46.75	-1	16,784	-0.01%
2019/03/20	3	46.85	2	46.85	46.95	1	16,780	0.01%
2019/03/19	0	0.00	14	46.69	46.65	-14	16,896	-0.08%
2019/03/18	0	0.00	27	45.61	45.80	-27	16,574	-0.16%
2019/03/15	1	45.15	14	45.44	45.45	-13	16,518	-0.08%
2019/03/14	2	45.20	0	0.00	45.10	2	16,273	0.01%
2019/03/13	46	45.00	0	0.00	45.15	46	16,385	0.28%
2019/03/12	24	45.00	9	44.99	45.00	15	16,479	0.09%
2019/03/11	7	44.48	0	0.00	44.40	7	16,510	0.04%
2019/03/08	18	44.47	0	0.00	44.45	18	16,503	0.11%
2019/03/07	4	44.68	0	0.00	44.65	4	16,730	0.02%
2019/03/06	1	44.95	2	44.95	44.95	-1	16,792	-0.01%
2019/03/05	8	44.69	1	44.75	44.60	7	17,051	0.04%
2019/03/04	23	44.09	13	44.66	44.90	10	17,057	0.06%
2019/02/27	2	45.20	5	45.30	45.30	-3	16,897	-0.02%
2019/02/26	5	45.53	1	45.50	45.50	4	16,689	0.02%
2019/02/25	4	45.55	5	45.51	45.55	-1	16,530	-0.01%
2019/02/22	3	45.25	0	0.00	45.40	3	16,537	0.02%
2019/02/21	8	45.10	2	45.10	45.40	6	16,449	0.04%
2019/02/20	0	0.00	3	44.93	45.15	-3	16,347	-0.02%
2019/02/19	5	44.64	3	44.62	44.60	2	16,200	0.01%
2019/02/18	3	44.50	0	0.00	44.40	3	16,200	0.02%
2019/02/15	5	44.51	0	0.00	44.20	5	15,981	0.03%
2019/02/14	7	44.52	0	0.00	44.55	7	15,903	0.04%
2019/02/13	40	44.06	4.2	44.21	44.30	35.8	15,657	0.23%
2019/02/12	15	43.85	11	43.99	43.90	4	15,578	0.03%
2019/02/11	6.1	43.65	0	0.00	43.55	6.1	15,524	0.04%
2019/01/30	8	43.65	0	0.00	43.60	8	15,374	0.05%
2019/01/29	7	43.74	5	43.87	43.90	2	15,060	0.01%
2019/01/28	3	43.50	0	0.00	43.80	3	14,887	0.02%
2019/01/25	2	43.53	0	0.00	43.50	2	14,644	0.01%
2019/01/24	33.2	43.58	0	0.00	43.55	33.2	14,477	0.23%
2019/01/23	7	43.80	1	44.00	43.75	6	14,456	0.04%
2019/01/22	2	44.05	5	44.12	44.20	-3	14,399	-0.02%
2019/01/21	17	43.78	2	43.88	43.80	15	14,376	0.10%
2019/01/18	8	43.48	3	43.47	43.50	5	14,615	0.03%
2019/01/17	104	43.88	1	43.90	43.80	103	14,497	0.71%	大買/鉅額交易
2019/01/16	42.1	43.45	2	43.48	43.60	40.1	14,322	0.28%
2019/01/15	26	43.90	0	0.00	43.75	26	14,030	0.19%
2019/01/14	25.2	44.74	0	0.00	44.40	25.2	13,493	0.19%
2019/01/11	2	45.80	85.1	45.77	45.55	-83.1	13,412	-0.62%
2019/01/10	21	45.90	0	0.00	45.85	21	13,374	0.16%
2019/01/09	0	0.00	9	45.72	45.95	-9	13,385	-0.07%
2019/01/08	34.2	45.45	0	0.00	45.15	34.2	13,203	0.26%
2019/01/07	11	45.18	2	45.35	45.20	9	13,425	0.07%
2019/01/04	5.1	44.74	0	0.00	44.55	5.1	13,467	0.04%
2019/01/03	17.2	45.42	0	0.00	45.15	17.2	13,852	0.12%
2019/01/02	10	46.37	2	45.90	45.90	8	13,837	0.06%
2018/12/28	2	46.50	0	0.00	47.00	2	13,810	0.01%
2018/12/27	39	46.55	0	0.00	46.70	39	14,054	0.28%
2018/12/26	2.2	46.03	0	0.00	46.00	2.2	14,215	0.02%
2018/12/25	2	46.00	0	0.00	46.00	2	14,341	0.01%
2018/12/24	9	46.35	0	0.00	46.50	9	14,365	0.06%
2018/12/22	1	46.85	0	0.00	46.85	1	14,281	0.01%
2018/12/21	2	46.80	0	0.00	46.95	2	14,474	0.01%
2018/12/20	11	47.31	1	47.65	47.00	10	14,426	0.07%
2018/12/19	2	47.00	0	0.00	47.25	2	14,318	0.01%
2018/12/18	4	47.25	3	47.40	47.20	1	14,270	0.01%
2018/12/17	2.1	47.66	0	0.00	47.70	2.1	14,372	0.01%
2018/12/14	1	47.60	30	47.60	47.55	-29	14,530	-0.20%
2018/12/13	6	47.95	0	0.00	48.25	6	14,376	0.04%
2018/12/12	35	47.38	1.4	47.37	47.50	33.6	14,310	0.24%
2018/12/10	3	47.60	1	47.55	47.60	2	13,959	0.01%
2018/12/07	5	48.15	10	48.15	48.15	-5	13,964	-0.04%
2018/12/06	6	48.03	34	48.20	48.25	-28	14,017	-0.20%
2018/12/05	3	48.25	110	48.27	48.40	-107	14,099	-0.76%	大賣/鉅額交易
2018/12/04	10	48.33	2	48.50	48.95	8	14,067	0.06%
2018/12/03	31	49.15	8	49.09	49.10	23	13,952	0.16%
2018/11/30	55.1	48.64	3.1	48.93	48.55	52.1	13,946	0.37%
2018/11/29	13	48.62	4	49.04	48.55	9	13,686	0.07%
2018/11/28	9	48.76	0	0.00	48.80	9	13,485	0.07%
2018/11/27	332	49.10	0	0.00	49.05	332	13,178	2.52%	大買/鉅額交易
2018/11/26	8.1	49.54	0	0.00	49.55	8.1	13,145	0.06%
2018/11/20	1	50.40	0	0.00	50.20	1	12,820	0.01%
2018/11/19	0	0.00	1	50.80	51.00	-1	12,871	-0.01%
2018/11/15	0	0.00	2	50.50	50.80	-2	12,870	-0.02%
2018/11/14	3	50.33	0	0.00	50.40	3	12,904	0.02%
2018/11/13	21	49.97	4	50.05	50.20	17	13,066	0.13%
2018/11/12	0	0.00	1	50.70	50.80	-1	13,061	-0.01%
2018/11/09	1	51.00	34	50.64	51.00	-33	13,173	-0.25%
2018/11/08	0	0.00	9	50.74	50.90	-9	13,006	-0.07%
2018/11/07	31	50.17	4	49.80	50.10	27	12,859	0.21%
2018/11/06	1	49.35	0	0.00	49.40	1	12,829	0.01%
2018/11/05	3	49.07	31.2	49.08	49.60	-28.2	12,791	-0.22%
2018/11/02	0	0.00	4.8	48.95	49.50	-4.8	12,818	-0.04%
2018/11/01	33	48.48	0	0.00	48.75	33	12,752	0.26%
2018/10/31	2	48.85	2	48.83	49.00	0	12,645	0.00%
2018/10/30	1	48.00	9	48.06	48.35	-8	12,477	-0.06%
2018/10/29	14.1	47.19	6	47.50	47.50	8.1	12,456	0.07%
2018/10/26	15	47.59	0	0.00	47.40	15	12,309	0.12%
2018/10/25	108	48.66	1	48.75	48.70	107	11,924	0.90%	大買/鉅額交易
2018/10/24	5	49.16	5	49.63	49.75	0	11,850	0.00%
2018/10/23	3	49.37	31	49.74	49.30	-28	11,784	-0.24%
2018/10/22	31	50.19	0	0.00	50.30	31	11,644	0.27%
2018/10/19	12	49.93	0	0.00	50.30	12	11,770	0.10%
2018/10/18	5	49.84	0	0.00	50.00	5	11,657	0.04%
2018/10/15	2	50.00	0	0.00	50.00	2	11,464	0.02%
2018/10/12	6	49.64	0	0.00	50.60	6	11,252	0.05%
2018/10/11	9	50.39	23	50.37	50.10	-14	11,086	-0.13%
2018/10/09	10	52.80	1	52.40	52.40	9	10,544	0.09%
2018/10/08	1	51.80	21	51.70	51.90	-20	10,391	-0.19%
2018/10/05	2	51.30	96	51.30	51.20	-94	10,408	-0.90%
2018/10/04	0	0.00	1	51.70	51.70	-1	10,304	-0.01%
2018/10/03	1	52.10	0	0.00	52.20	1	10,291	0.01%
2018/10/02	1	52.30	0	0.00	52.30	1	10,269	0.01%
2018/10/01	2	52.95	0	0.00	52.90	2	10,328	0.02%
2018/09/28	7	53.03	0	0.00	52.50	7	10,506	0.07%
2018/09/27	20	52.89	0	0.00	52.80	20	10,592	0.19%
2018/09/26	2	52.40	1	52.60	53.00	1	10,649	0.01%
2018/09/25	20	52.85	0	0.00	52.80	20	10,913	0.18%
2018/09/20	7	51.70	0	0.00	52.20	7	10,889	0.06%
2018/09/19	0	0.00	2	51.35	51.40	-2	10,842	-0.02%
2018/09/18	0	0.00	2	50.95	50.90	-2	11,020	-0.02%
2018/09/17	21	51.00	1	51.20	51.20	20	11,188	0.18%
2018/09/14	52	51.10	1	51.20	51.20	51	11,480	0.44%
2018/09/13	3	50.57	0	0.00	50.50	3	11,666	0.03%
2018/09/11	8	50.45	3	50.30	50.50	5	12,101	0.04%
2018/09/10	1	50.70	0	0.00	50.90	1	12,298	0.01%
2018/09/07	1	51.10	70	51.20	51.20	-69	12,596	-0.55%
2018/09/06	0	0.00	7	51.80	51.50	-7	12,810	-0.05%
2018/09/04	0.5	52.20	0	0.00	52.20	0.5	13,047	0.00%
2018/08/30	12	52.30	0	0.00	52.20	12	13,321	0.09%
2018/08/29	2	52.40	0	0.00	52.60	2	13,436	0.01%
2018/08/28	1	52.80	0	0.00	52.70	1	13,479	0.01%
2018/08/27	2.2	52.87	0	0.00	52.80	2.2	13,544	0.02%
2018/08/24	1	52.60	3	52.60	52.80	-2	13,597	-0.01%
2018/08/22	2	51.90	0	0.00	52.10	2	14,303	0.01%
2018/08/21	1	51.50	2	51.50	51.90	-1	14,272	-0.01%
2018/08/20	20	51.80	3	51.50	51.30	17	14,242	0.12%
2018/08/17	50	51.90	0	0.00	51.80	50	14,160	0.35%
2018/08/16	1	51.50	0	0.00	51.50	1	14,206	0.01%
2018/08/15	1	52.00	1	52.10	51.90	0	14,205	0.00%
2018/08/13	4	52.25	78	52.00	52.00	-74	14,288	-0.52%
2018/08/10	301	52.60	0	0.00	53.00	301	14,353	2.10%	大買/鉅額交易
2018/08/07	1.1	52.59	0	0.00	52.50	1.1	14,831	0.01%
2018/08/06	0	0.00	1	53.00	53.00	-1	14,992	-0.01%
2018/08/03	0	0.00	1	52.80	52.80	-1	15,364	-0.01%
2018/08/01	2	52.30	0	0.00	52.50	2	15,569	0.01%
2018/07/31	0	0.00	3	52.57	52.70	-3	15,740	-0.02%
2018/07/27	0	0.00	4	52.35	52.40	-4	15,788	-0.03%
2018/07/26	2	51.60	0	0.00	52.10	2	15,861	0.01%
2018/07/24	7	51.97	0	0.00	52.10	7	15,828	0.04%
2018/07/23	0	0.00	2	52.45	52.30	-2	15,984	-0.01%
2018/07/18	2	52.40	1	52.60	52.70	1	16,494	0.01%
2018/07/17	0	0.00	2	52.40	52.20	-2	16,502	-0.01%
2018/07/16	2	52.20	1	52.30	52.00	1	16,561	0.01%
2018/07/13	72	52.13	5	51.90	52.20	67	16,748	0.40%
2018/07/12	1	51.10	3	51.53	52.10	-2	16,800	-0.01%
2018/07/10	31	51.92	0	0.00	51.80	31	16,672	0.19%
2018/07/09	11	51.14	0	0.00	51.70	11	16,654	0.07%
2018/07/06	2	51.00	0	0.00	51.00	2	16,592	0.01%
2018/07/05	6	51.33	20	51.00	51.40	-14	16,507	-0.08%
2018/07/04	0	0.00	31	51.64	51.90	-31	16,616	-0.19%
2018/07/03	1	52.30	70	52.74	52.10	-69	16,535	-0.42%
2018/07/02	2	53.40	0.8	53.20	53.20	1.2	16,295	0.01%
2018/06/29	70	53.90	1	53.90	53.80	69	16,159	0.43%
2018/06/27	100	53.00	100	52.80	52.80	0	15,878	0.00%
2018/06/26	12	53.42	79	53.31	53.00	-67	15,760	-0.43%
2018/06/25	0	55.40	8	55.80	55.60	-8	15,534	-0.05%
2018/06/22	1	55.80	0	0.00	56.00	1	15,240	0.01%
2018/06/21	0.1	55.80	0	0.00	55.90	0.1	15,020	0.00%
2018/06/20	2	55.40	1	55.50	55.50	1	14,998	0.01%
2018/06/19	1.3	54.44	3	54.73	55.00	-1.7	14,863	-0.01%
2018/06/15	2	55.30	0	0.00	55.30	2	14,466	0.01%
2018/06/13	2	55.65	13	55.70	55.50	-11	13,920	-0.08%
2018/06/12	0	0.00	1	55.20	55.10	-1	14,001	-0.01%
2018/06/11	0	0.00	1	55.30	55.40	-1	13,851	-0.01%
2018/06/08	1	54.60	4	55.08	55.00	-3	13,857	-0.02%
2018/06/07	14	54.94	4	55.00	55.00	10	13,947	0.07%
2018/06/06	12	54.81	4	54.90	54.90	8	14,092	0.06%
2018/06/05	1	54.30	0	0.00	54.30	1	14,065	0.01%
2018/06/04	0	0.00	1	53.90	54.00	-1	14,053	-0.01%
2018/06/01	1	53.50	3	53.23	53.50	-2	14,024	-0.01%
2018/05/31	936	53.46	0	0.00	53.60	936	13,998	6.69%	大買/鉅額交易
2018/05/30	2	53.10	10	52.90	52.90	-8	13,666	-0.06%
2018/05/28	0	0.00	1.4	53.83	54.10	-1.4	13,620	-0.01%
2018/05/25	1	54.00	4	54.20	53.90	-3	13,719	-0.02%
2018/05/24	0	0.00	1	54.30	54.20	-1	13,715	-0.01%
2018/05/23	3	54.77	0	0.00	54.00	3	13,761	0.02%
2018/05/21	0	0.00	3	55.00	55.00	-3	14,054	-0.02%
2018/05/18	3	54.63	86	54.60	54.40	-83	14,155	-0.59%
2018/05/17	0	0.00	13	55.03	54.90	-13	14,267	-0.09%
2018/05/15	245	54.89	45	54.84	54.00	200	14,402	1.39%	大買/鉅額交易
2018/05/14	0	0.00	0.1	54.70	55.00	-0.1	14,737	0.00%
2018/05/11	22	54.48	5	53.94	54.60	17	14,736	0.12%
2018/05/10	4	53.53	0	0.00	53.30	4	14,429	0.03%
2018/05/09	1	53.70	206	53.70	53.60	-205	14,315	-1.43%	大賣/鉅額交易
2018/05/08	0	0.00	1.8	53.41	53.50	-1.8	14,373	-0.01%
2018/05/07	1	52.80	1	53.40	53.00	0	14,283	0.00%
2018/05/04	1	52.80	0	0.00	52.80	1	14,309	0.01%
2018/05/03	4	52.98	0	0.00	52.90	4	14,504	0.03%
2018/05/02	7	53.41	0	0.00	53.50	7	14,600	0.05%
2018/04/30	0	0.00	9	53.81	53.50	-9	14,691	-0.06%
2018/04/27	3	53.23	25	53.48	53.50	-22	14,774	-0.15%
2018/04/26	6	52.67	18	52.23	52.80	-12	14,749	-0.08%
2018/04/25	93	51.85	33	51.85	52.20	60	14,567	0.41%
2018/04/24	0	0.00	2	52.85	52.50	-2	14,412	-0.01%
2018/04/23	0.1	52.30	1	52.70	52.50	-0.9	14,523	-0.01%
2018/04/20	5	52.40	51	52.67	52.50	-46	14,625	-0.31%
2018/04/19	0	0.00	5	52.62	52.90	-5	14,867	-0.03%
2018/04/18	51	51.61	1	51.60	52.00	50	14,751	0.34%
2018/04/17	112	51.80	0	0.00	51.60	112	14,773	0.76%	大買/鉅額交易
2018/04/16	1	52.50	2	52.80	52.50	-1	15,033	-0.01%
2018/04/13	10	52.94	502	52.93	52.80	-492	15,106	-3.26%	大賣/鉅額交易
2018/04/12	6	53.12	0	0.00	53.30	6	15,314	0.04%
2018/04/11	10	53.42	2	53.45	53.30	8	15,513	0.05%
2018/04/10	3	53.27	9	53.61	53.00	-6	15,594	-0.04%
2018/04/09	0	0.00	33	52.62	53.00	-33	15,704	-0.21%
2018/04/03	4	51.90	0	0.00	52.00	4	15,783	0.03%
2018/04/02	0	0.00	3	52.60	52.50	-3	15,886	-0.02%
2018/03/31	0	0.00	5	52.54	52.50	-5	15,982	-0.03%
2018/03/30	11	51.91	0	0.00	51.90	11	16,053	0.07%
2018/03/29	42	52.06	0	0.00	51.80	42	16,036	0.26%
2018/03/28	10	52.61	30	52.60	52.50	-20	15,956	-0.13%
2018/03/27	70	53.19	9	53.26	53.30	61	16,044	0.38%
2018/03/26	8	52.33	0	0.00	52.80	8	16,064	0.05%
2018/03/23	20	52.45	100	52.58	52.20	-80	16,204	-0.49%
2018/03/22	44	53.66	0	0.00	53.40	44	16,228	0.27%
2018/03/20	7	53.24	2	53.50	53.20	5	16,284	0.03%
2018/03/19	2	53.30	0	0.00	53.60	2	16,471	0.01%
2018/03/16	16	53.40	0	0.00	53.40	16	16,593	0.10%
2018/03/15	2	53.60	0	0.00	53.40	2	16,519	0.01%
2018/03/14	3	53.50	0	0.00	53.90	3	16,604	0.02%
2018/03/13	2	53.90	0	0.00	53.90	2	16,660	0.01%
2018/03/12	4.1	54.00	1	53.70	54.50	3.1	16,673	0.02%
2018/03/09	9	52.16	0	0.00	52.00	9	16,714	0.05%
2018/03/06	41	52.82	1	53.00	52.80	40	18,836	0.21%
2018/03/05	0	0.00	9	53.21	52.60	-9	19,210	-0.05%
2018/03/02	0	0.00	71	53.30	53.30	-71	19,274	-0.37%
2018/02/27	2	54.50	118	54.60	54.50	-116	19,397	-0.60%	大賣/鉅額交易
2018/02/26	6	54.52	0	0.00	54.30	6	19,415	0.03%
2018/02/23	8	54.50	2	54.50	54.70	6	19,762	0.03%
2018/02/22	2	54.20	0	0.00	54.20	2	20,668	0.01%
2018/02/21	50	54.00	4	54.13	54.00	46	21,958	0.21%
2018/02/12	51	53.49	0	0.00	53.00	51	22,058	0.23%
2018/02/09	100	52.50	50	52.56	52.80	50	21,999	0.23%
2018/02/08	50	53.12	0	0.00	53.30	50	21,798	0.23%
2018/02/07	0	52.50	11	52.61	52.70	-11	21,929	-0.05%
2018/02/06	211	51.11	34	52.24	50.80	177	21,788	0.81%	大買/鉅額交易
2018/02/05	208	53.71	40	53.70	54.10	168	21,376	0.79%	大買/鉅額交易
2018/02/02	1	54.60	3	54.70	54.70	-2	21,222	-0.01%
2018/02/01	40	55.00	0	0.00	54.80	40	21,287	0.19%
2018/01/31	3	54.40	0	0.00	54.60	3	21,223	0.01%
2018/01/30	0	0.00	81	54.60	54.40	-81	21,082	-0.38%
2018/01/29	80	55.10	0	0.00	55.20	80	21,006	0.38%
2018/01/26	23	54.78	20	54.70	54.70	3	20,866	0.01%
2018/01/25	0	55.50	0	0.00	55.60	0	20,658	0.00%
2018/01/24	0	0.00	580	55.49	55.70	-580	20,570	-2.82%	大賣/鉅額交易
2018/01/23	0	0.00	2	55.85	56.00	-2	20,526	-0.01%
2018/01/22	3	55.60	5	55.62	55.60	-2	20,628	-0.01%
2018/01/18	5	56.00	50	56.11	55.90	-45	20,836	-0.22%
2018/01/17	2	55.90	1	55.90	56.30	1	20,787	0.00%
2018/01/16	15	56.53	1	56.50	56.60	14	20,659	0.07%
2018/01/15	0	0.00	4	56.40	56.50	-4	20,518	-0.02%
2018/01/12	0	0.00	2	55.75	55.60	-2	20,278	-0.01%
2018/01/11	1	55.40	0	0.00	55.40	1	20,202	0.00%
2018/01/10	63	56.32	8.3	56.18	55.60	54.7	20,285	0.27%
2018/01/09	52	55.51	3	55.60	55.80	49	20,010	0.24%
2018/01/08	57	55.75	3	55.60	55.70	54	20,036	0.27%
2018/01/05	0	0.00	1	55.70	55.70	-1	19,793	-0.01%
2018/01/04	5	54.80	17.4	55.08	55.40	-12.4	19,585	-0.06%
2018/01/03	0	0.00	18	54.98	55.20	-18	19,635	-0.09%
2018/01/02	506	53.57	7	53.79	54.20	499	19,235	2.59%	大買/鉅額交易