國泰金 (2882)-富邦-台南券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
48.90
漲跌
▲0.35
漲幅
+0.72%
成交量
13,278張
產業
上市金融類股
2543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－富邦-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	11.1	49.00	13.5	49.06	48.90	-2.4	22,340	-0.01%
2024/04/25	44	48.51	2.6	48.51	48.55	41.4	22,428	0.18%
2024/04/24	31	49.12	26.1	49.28	49.25	5	22,385	0.02%
2024/04/23	0.6	48.60	16.5	48.77	48.75	-15.9	22,603	-0.07%
2024/04/22	10	48.00	31.3	48.35	48.40	-21.3	22,828	-0.09%
2024/04/19	57.4	47.57	37	47.80	47.45	20.4	22,753	0.09%
2024/04/18	14.4	47.74	4	48.04	48.45	10.4	22,431	0.05%
2024/04/17	31.1	47.94	2.1	48.00	47.90	29	22,340	0.13%
2024/04/16	68.1	48.02	6	48.09	47.85	62.1	22,176	0.28%
2024/04/15	11.1	48.66	100.1	49.04	48.95	-89	21,808	-0.41%
2024/04/12	61.2	49.13	2	49.25	49.05	59.2	21,657	0.27%
2024/04/11	46.2	49.60	65.1	49.66	49.70	-18.9	21,353	-0.09%
2024/04/10	32.1	48.89	17.2	48.97	48.75	14.9	20,845	0.07%
2024/04/09	38	49.18	56.9	49.22	49.45	-18.9	20,642	-0.09%
2024/04/08	18	48.15	2	48.37	48.35	16	20,144	0.08%
2024/04/03	34.3	48.23	5	48.15	48.05	29.3	20,142	0.15%
2024/04/02	20	48.95	2.1	48.90	48.95	17.9	20,059	0.09%
2024/04/01	43	48.96	28.6	48.96	48.95	14.4	20,092	0.07%
2024/03/29	11	48.23	54.5	48.29	48.65	-43.5	19,929	-0.22%
2024/03/28	5.2	48.08	135	48.11	48.25	-129.8	19,806	-0.66%	大賣/鉅額交易
2024/03/27	1	48.10	4	48.15	48.20	-3	19,792	-0.02%
2024/03/26	16	47.97	4	48.16	48.35	12	19,800	0.06%
2024/03/25	20	48.14	0.1	48.10	48.10	19.9	19,822	0.10%
2024/03/22	18.8	48.81	36.3	48.86	48.55	-17.5	19,755	-0.09%
2024/03/21	7.1	48.48	31.9	48.41	48.55	-24.8	19,329	-0.13%
2024/03/20	80	47.86	20	47.69	47.50	60	19,083	0.31%
2024/03/19	8	47.64	3.4	47.55	47.75	4.6	19,384	0.02%
2024/03/18	2.2	47.50	13	47.65	47.55	-10.8	19,301	-0.06%
2024/03/15	16.4	47.70	27.1	47.98	47.65	-10.7	19,158	-0.06%
2024/03/14	17	48.12	105.2	48.02	48.30	-88.2	18,269	-0.48%	大賣/
2024/03/13	6.2	46.66	45.3	46.72	46.80	-39.1	17,370	-0.23%
2024/03/12	10	46.28	33.4	46.34	46.50	-23.4	17,141	-0.14%
2024/03/11	132.8	46.09	42.6	46.16	46.05	90.2	16,726	0.54%	大買/
2024/03/08	14.7	44.89	49.1	45.10	45.30	-34.4	16,215	-0.21%
2024/03/07	13	44.63	19.2	44.73	44.85	-6.1	15,741	-0.04%
2024/03/06	19	44.65	2.1	44.63	44.55	16.9	15,652	0.11%
2024/03/05	4.2	44.77	8	44.81	44.65	-3.9	15,917	-0.02%
2024/03/04	3	44.73	5	44.80	44.65	-2	15,905	-0.01%
2024/03/01	2	44.68	3.8	44.74	44.65	-1.8	15,930	-0.01%
2024/02/29	0	0.00	3.5	44.87	45.05	-3.5	15,994	-0.02%
2024/02/27	17.7	44.36	1	44.65	44.30	16.7	15,657	0.11%
2024/02/26	23.6	44.33	4.2	44.36	44.30	19.4	15,576	0.12%
2024/02/23	15.8	44.54	16	44.75	44.45	-0.2	15,466	0.00%
2024/02/22	12	44.71	3.4	44.81	44.90	8.6	15,679	0.05%
2024/02/21	8	44.80	1	44.85	44.75	7	15,691	0.04%
2024/02/20	5	44.95	77.4	44.95	45.10	-72.4	15,713	-0.46%
2024/02/19	13.7	44.90	41.5	44.94	45.00	-27.8	15,792	-0.18%
2024/02/16	0.2	44.45	22.1	44.42	44.55	-21.8	15,816	-0.14%
2024/02/15	1.3	44.20	4	44.20	44.05	-2.8	15,933	-0.02%
2024/02/05	10	43.88	2	43.90	43.90	8	15,847	0.05%
2024/02/02	1.2	44.15	48	44.22	44.10	-46.8	15,646	-0.30%
2024/02/01	2	44.30	11	44.41	44.45	-9	15,568	-0.06%
2024/01/31	15.3	43.94	0.9	44.00	44.15	14.4	15,471	0.09%
2024/01/30	14.8	44.06	2	44.05	43.90	12.8	15,388	0.08%
2024/01/29	14	44.36	5	44.40	44.40	9	15,324	0.06%
2024/01/26	0.8	44.35	7	44.41	44.50	-6.2	15,340	-0.04%
2024/01/25	1	44.20	1	44.30	44.35	0	15,366	0.00%
2024/01/24	12.1	44.16	5	44.15	44.20	7.1	15,325	0.05%
2024/01/23	0	0.00	1	44.15	44.20	-1	15,272	-0.01%
2024/01/22	4.4	43.93	1	43.85	43.85	3.4	15,315	0.02%
2024/01/19	15.3	43.33	0	0.00	43.80	15.3	15,261	0.10%
2024/01/18	24.6	43.25	17	43.36	43.30	7.6	15,132	0.05%
2024/01/17	58.5	43.47	1	43.40	43.30	57.5	14,958	0.38%
2024/01/16	27.6	43.93	10.1	43.90	44.00	17.5	14,499	0.12%
2024/01/15	48	44.54	7	44.56	44.45	41	14,262	0.29%
2024/01/12	5.8	44.58	21.8	44.60	44.50	-16	14,417	-0.11%
2024/01/11	15.1	44.60	1	44.55	44.60	14.1	14,442	0.10%
2024/01/10	2.8	44.78	1	44.80	44.70	1.8	14,537	0.01%
2024/01/09	2.3	44.86	6.3	44.92	44.75	-4	14,551	-0.03%
2024/01/08	67	45.12	9	45.32	45.10	58	14,471	0.40%
2024/01/05	1	44.81	2	44.90	44.85	-1	14,492	-0.01%
2024/01/04	38.3	44.80	1	44.95	44.70	37.3	14,633	0.26%
2024/01/03	14.9	44.87	5	44.90	44.95	9.9	14,958	0.07%
2024/01/02	1.1	45.40	3	45.40	45.50	-1.9	14,818	-0.01%
2023/12/29	1.2	45.70	3.5	45.67	45.75	-2.3	14,897	-0.02%
2023/12/28	0.5	45.65	10.5	45.61	45.80	-10	15,058	-0.07%
2023/12/27	1	45.45	7	45.41	45.45	-6	15,076	-0.04%
2023/12/26	0	0.00	2.3	45.18	45.20	-2.3	15,031	-0.02%
2023/12/25	0.3	44.95	1	45.00	44.85	-0.7	15,071	0.00%
2023/12/22	5.1	44.67	0.8	44.75	44.65	4.3	15,129	0.03%
2023/12/21	8.3	44.69	1	44.75	44.70	7.3	15,143	0.05%
2023/12/20	4.5	44.92	0.9	45.00	44.85	3.6	15,167	0.02%
2023/12/19	8.3	44.94	0.8	45.00	44.90	7.5	15,132	0.05%
2023/12/18	3.1	45.52	13.1	45.52	45.50	-10	15,242	-0.07%
2023/12/15	2	45.73	4	46.06	45.85	-2	15,385	-0.01%
2023/12/14	38	45.61	18	45.74	45.90	20	15,090	0.13%
2023/12/13	17.2	44.70	3	44.70	44.70	14.2	14,626	0.10%
2023/12/12	15.7	44.69	6.1	44.73	44.75	9.6	14,668	0.07%
2023/12/11	21.6	44.86	2.2	44.90	44.85	19.4	14,610	0.13%
2023/12/08	17	44.88	3.1	44.89	44.85	13.9	14,513	0.10%
2023/12/07	20.2	45.03	7	44.99	45.00	13.2	14,380	0.09%
2023/12/06	4.1	45.52	6.4	45.58	45.45	-2.3	14,160	-0.02%
2023/12/05	35.1	45.63	0	0.00	45.55	35.1	14,051	0.25%
2023/12/04	11	46.12	5.2	46.20	46.25	5.8	13,799	0.04%
2023/12/01	7	46.07	0.2	46.05	46.05	6.8	13,838	0.05%
2023/11/30	1	46.05	12.6	46.08	46.50	-11.6	13,738	-0.08%
2023/11/29	2.6	45.79	1	45.90	45.75	1.6	13,300	0.01%
2023/11/28	42.4	45.83	12	45.85	46.00	30.4	13,420	0.23%
2023/11/27	17.1	46.20	8	46.08	45.75	9.1	13,497	0.07%
2023/11/24	2	46.20	10	46.15	46.30	-8	13,412	-0.06%
2023/11/22	1	46.10	3	46.15	46.30	-2	13,527	-0.01%
2023/11/21	2.1	46.10	15.3	46.19	46.15	-13.2	13,506	-0.10%
2023/11/20	10.1	45.70	7	45.56	45.70	3.1	13,372	0.02%
2023/11/17	7	45.64	40.1	45.76	45.80	-33.1	13,436	-0.25%
2023/11/16	1	45.70	18	45.57	45.65	-17	13,339	-0.13%
2023/11/15	19.1	45.75	14	45.69	45.75	5.1	13,178	0.04%
2023/11/14	0	0.00	7.3	45.48	45.45	-7.3	12,979	-0.06%
2023/11/13	10	45.35	9.6	45.35	45.25	0.4	12,936	0.00%
2023/11/10	0.3	45.01	0	0.00	44.95	0.3	12,999	0.00%
2023/11/09	2	45.13	0	0.00	45.15	2	13,107	0.02%
2023/11/08	1.3	45.16	10	45.23	45.05	-8.7	13,393	-0.06%
2023/11/07	1.1	45.01	1	45.15	45.20	0.1	13,574	0.00%
2023/11/06	3	45.52	15	45.42	45.35	-12	13,650	-0.09%
2023/11/03	1	44.85	50.5	45.22	45.35	-49.5	13,730	-0.36%
2023/11/02	12.9	44.82	2	44.93	44.85	10.9	13,962	0.08%
2023/11/01	1.1	44.15	4	44.45	44.30	-3	13,947	-0.02%
2023/10/31	5.2	44.00	19	43.98	43.90	-13.8	14,171	-0.10%
2023/10/30	2.9	43.87	0	0.00	43.95	2.9	14,634	0.02%
2023/10/27	0.2	44.00	3	44.08	44.20	-2.8	15,080	-0.02%
2023/10/26	3.1	43.99	2	43.85	43.85	1.1	15,462	0.01%
2023/10/25	2.1	44.28	0	0.00	44.15	2.1	15,491	0.01%
2023/10/24	5	44.14	1.1	44.21	44.15	3.9	15,975	0.02%
2023/10/23	13.5	44.24	1.6	44.14	44.10	11.9	16,353	0.07%
2023/10/20	48.5	44.15	0.1	44.80	44.70	48.4	16,283	0.30%
2023/10/19	8	45.04	1	45.10	45.10	7	16,017	0.04%
2023/10/18	1	45.45	4.1	45.47	45.60	-3.1	15,992	-0.02%
2023/10/17	4	45.29	1	45.30	45.25	3	15,862	0.02%
2023/10/16	0.1	45.20	8	45.35	45.50	-7.9	16,036	-0.05%
2023/10/13	7.1	45.37	4	45.65	45.30	3.1	16,348	0.02%
2023/10/12	4	45.93	27	45.75	46.15	-23	16,565	-0.14%
2023/10/11	0	0.00	24.1	45.68	45.95	-24.1	16,466	-0.15%
2023/10/06	2.4	44.55	0	0.00	44.55	2.4	16,194	0.01%
2023/10/05	3	43.98	1	43.80	44.05	2	16,381	0.01%
2023/10/04	17.6	43.62	4	43.59	43.55	13.6	16,486	0.08%
2023/10/03	11.6	44.06	0	0.00	44.00	11.6	16,314	0.07%
2023/10/02	1.1	44.61	0	0.00	44.50	1.1	16,316	0.01%
2023/09/28	35	44.76	6.6	44.84	44.55	28.4	16,601	0.17%
2023/09/27	14.1	44.36	0	0.00	44.60	14.1	16,568	0.09%
2023/09/26	8.5	44.51	0	0.00	44.45	8.5	16,547	0.05%
2023/09/25	6.2	44.78	2	44.73	44.85	4.2	16,456	0.03%
2023/09/22	17.1	44.72	1	44.70	44.70	16.1	16,512	0.10%
2023/09/21	28.3	44.95	2	44.70	44.90	26.3	16,526	0.16%
2023/09/20	55.2	45.98	3.1	45.98	45.70	52.1	16,348	0.32%
2023/09/19	1.1	46.35	0	0.00	46.35	1.1	16,310	0.01%
2023/09/18	65.1	46.45	0	0.00	46.40	65.1	16,393	0.40%
2023/09/15	3	46.68	13	46.70	46.65	-10	16,421	-0.06%
2023/09/14	5	46.78	47	46.75	46.90	-42	16,289	-0.26%
2023/09/13	4.5	46.58	0	0.00	46.75	4.5	16,345	0.03%
2023/09/12	4	46.51	9.7	46.61	46.65	-5.7	16,622	-0.03%
2023/09/11	3	46.35	5	46.29	46.55	-2	16,620	-0.01%
2023/09/08	0	0.00	25	45.84	46.30	-25	16,744	-0.15%
2023/09/07	2.1	45.63	0	0.00	45.70	2.1	17,001	0.01%
2023/09/06	61.3	45.87	20	46.15	45.80	41.3	17,246	0.24%
2023/09/05	1	46.35	10	46.40	46.45	-9	17,354	-0.05%
2023/09/04	10.1	46.65	1.1	46.59	46.65	9	17,791	0.05%
2023/09/01	5	46.62	22.1	46.59	46.60	-17.1	18,058	-0.09%
2023/08/31	1	45.60	2	45.95	45.60	-1	17,967	-0.01%
2023/08/30	12	46.02	2.4	46.05	46.10	9.6	18,138	0.05%
2023/08/29	2	45.85	5.2	45.83	46.05	-3.2	18,240	-0.02%
2023/08/28	0	0.00	10	45.34	45.40	-10	18,361	-0.05%
2023/08/25	33	44.54	1.6	44.65	44.50	31.5	19,481	0.16%
2023/08/24	14.5	44.45	8	44.45	44.65	6.5	19,716	0.03%
2023/08/23	4.1	44.73	0	0.00	44.70	4.1	20,015	0.02%
2023/08/22	1.3	45.13	0	0.00	45.00	1.3	20,119	0.01%
2023/08/18	3.1	44.94	19	45.01	45.20	-16	20,446	-0.08%
2023/08/17	24	45.41	5.3	45.24	45.30	18.7	20,594	0.09%
2023/08/16	8	45.11	1	45.30	45.10	7	20,645	0.03%
2023/08/15	0.2	45.44	6	45.38	45.40	-5.8	21,046	-0.03%
2023/08/14	11.2	45.24	93	45.19	45.40	-81.8	21,344	-0.38%
2023/08/11	4	46.39	1.3	46.40	46.45	2.7	21,395	0.01%
2023/08/10	2.1	46.60	11	46.56	46.60	-9	21,437	-0.04%
2023/08/09	9	46.46	0	0.00	46.45	9	21,514	0.04%
2023/08/08	2	47.10	3.2	46.95	47.05	-1.2	21,727	-0.01%
2023/08/07	4	46.35	1	46.60	46.45	3	21,777	0.01%
2023/08/04	25.3	46.41	24.1	46.30	46.30	1.2	21,795	0.01%
2023/08/02	31.6	46.34	0.1	46.25	46.20	31.5	21,721	0.15%
2023/08/01	31	46.82	44.6	46.80	47.25	-13.6	21,359	-0.06%
2023/07/31	4	45.71	29.1	45.94	45.75	-25.1	20,808	-0.12%
2023/07/28	2	45.65	2	45.70	45.75	0	20,486	0.00%
2023/07/27	61	45.94	25.4	45.94	46.00	35.6	20,452	0.17%
2023/07/26	11	45.45	7.3	45.24	45.35	3.7	20,136	0.02%
2023/07/25	1	44.55	3.4	44.51	44.55	-2.4	19,903	-0.01%
2023/07/24	0.1	44.20	0	44.15	44.20	0	19,925	0.00%
2023/07/21	7.2	44.51	7	44.41	44.40	0.2	20,007	0.00%
2023/07/20	1.1	44.61	4	44.69	44.75	-3	20,025	-0.01%
2023/07/19	1.3	44.35	24	44.36	44.50	-22.7	19,914	-0.11%
2023/07/18	1.8	45.08	8.3	45.03	45.05	-6.6	19,807	-0.03%
2023/07/17	5	44.80	9.2	44.84	45.00	-4.2	19,538	-0.02%
2023/07/14	0	0.00	16.1	43.96	44.10	-16.1	19,244	-0.08%
2023/07/13	34.3	43.88	22.9	44.15	43.60	11.5	19,219	0.06%
2023/07/12	23.2	43.92	14	43.91	44.00	9.2	19,104	0.05%
2023/07/11	12.1	43.49	12	43.63	43.60	0.1	19,068	0.00%
2023/07/10	0	0.00	0.1	42.85	42.65	-0.1	19,014	0.00%
2023/07/07	13.5	42.16	1	42.25	42.25	12.5	18,995	0.07%
2023/07/06	64.4	42.66	6.2	42.56	42.50	58.2	18,948	0.31%
2023/07/05	2	43.35	5	43.32	43.20	-3	18,679	-0.02%
2023/07/04	6	43.13	5	43.20	43.05	1	18,804	0.01%
2023/07/03	1	43.25	10	43.28	43.30	-9	18,884	-0.05%
2023/06/30	27.1	43.42	0	0.00	43.15	27.1	19,065	0.14%
2023/06/29	10.1	43.43	4	43.58	43.40	6.1	19,023	0.03%
2023/06/28	10.5	43.52	3	43.50	43.65	7.5	18,959	0.04%
2023/06/27	12.2	44.13	48.9	44.01	44.15	-36.7	18,865	-0.19%
2023/06/26	2.2	44.06	1.1	44.11	44.05	1.1	18,810	0.01%
2023/06/21	0.1	44.33	1	44.34	44.40	-0.9	18,796	0.00%
2023/06/20	0.1	44.25	0	0.00	44.35	0.1	18,939	0.00%
2023/06/19	12.2	43.85	0.9	43.90	43.90	11.3	19,245	0.06%
2023/06/16	27.2	44.03	15.9	44.25	43.90	11.3	19,296	0.06%
2023/06/15	6.1	44.31	11	44.41	44.35	-4.9	19,510	-0.02%
2023/06/14	3.2	44.62	10.1	44.75	44.60	-6.9	19,815	-0.03%
2023/06/13	22	44.08	7	44.14	44.10	15	20,165	0.07%
2023/06/12	42.9	44.30	5.1	44.50	44.05	37.8	20,040	0.19%
2023/06/09	11.1	44.52	2	44.55	44.60	9.1	20,220	0.05%
2023/06/08	59.6	44.62	6.9	44.65	44.60	52.7	20,265	0.26%
2023/06/07	24	45.17	27	45.10	45.40	-3	20,307	-0.01%
2023/06/06	0.5	45.15	7	45.27	45.25	-6.6	20,210	-0.03%
2023/06/05	4	45.50	40.1	45.42	45.25	-36.1	20,213	-0.18%
2023/06/02	12.4	44.16	0.1	44.25	44.45	12.4	19,891	0.06%
2023/06/01	79.3	44.01	1.2	44.12	44.00	78	19,911	0.39%
2023/05/31	9.1	44.62	10	44.37	44.30	-0.9	19,733	0.00%
2023/05/30	9	44.66	24	44.69	44.50	-15	18,585	-0.08%
2023/05/29	5.3	45.30	16	45.07	44.75	-10.7	18,760	-0.06%
2023/05/26	4.1	44.08	3.1	43.95	43.90	1	18,509	0.01%
2023/05/25	12	44.23	4	44.16	44.05	8	18,466	0.04%
2023/05/24	58.1	44.47	51	44.50	44.80	7.1	18,428	0.04%
2023/05/23	9	45.02	15.3	45.09	44.80	-6.3	18,451	-0.03%
2023/05/22	12	45.22	11.2	45.30	45.15	0.8	18,615	0.00%
2023/05/19	4	44.65	40.1	44.94	45.15	-36.1	18,867	-0.19%
2023/05/18	1	44.30	38	44.31	44.40	-37	18,393	-0.20%
2023/05/17	8	43.64	10.4	43.95	43.95	-2.4	18,294	-0.01%
2023/05/16	0.4	43.45	8.3	43.62	43.60	-7.9	18,227	-0.04%
2023/05/15	0	0.00	16	43.08	43.35	-16	18,107	-0.09%
2023/05/12	26.1	42.98	1	42.90	42.65	25.1	18,034	0.14%
2023/05/11	3.1	43.32	22.8	43.53	43.70	-19.7	17,729	-0.11%
2023/05/10	8.1	42.92	6	42.86	43.05	2.1	17,471	0.01%
2023/05/09	1	43.35	5.4	43.22	43.50	-4.4	17,476	-0.03%
2023/05/08	0	0.00	3	42.98	43.05	-3	17,565	-0.02%
2023/05/05	2	42.45	2.2	42.58	42.65	-0.2	17,742	0.00%
2023/05/04	28	42.22	6	42.27	42.50	22	18,392	0.12%
2023/05/03	1.6	42.29	12.8	42.22	42.40	-11.2	18,694	-0.06%
2023/05/02	5.5	42.20	6	42.48	42.50	-0.5	19,081	0.00%
2023/04/28	25.1	42.34	6.2	42.44	42.45	18.9	19,559	0.10%
2023/04/27	2.1	42.08	0	0.00	42.25	2.1	19,728	0.01%
2023/04/26	8	42.41	2	42.28	42.35	6	19,928	0.03%
2023/04/25	1	42.55	2.5	42.60	42.60	-1.5	20,081	-0.01%
2023/04/24	1	42.40	1	42.50	42.65	0	20,163	0.00%
2023/04/21	4.5	42.56	3	42.55	42.70	1.5	20,326	0.01%
2023/04/20	5.1	42.80	11	42.80	42.95	-6	20,474	-0.03%
2023/04/19	2.4	42.72	23.6	42.81	42.75	-21.3	21,138	-0.10%
2023/04/18	2	43.00	2	42.98	43.10	0	21,287	0.00%
2023/04/17	1	43.00	3.1	43.09	43.20	-2.1	21,528	-0.01%
2023/04/14	0.1	42.95	3.3	42.99	43.15	-3.2	21,676	-0.01%
2023/04/13	1	42.60	23	42.60	42.60	-22	21,991	-0.10%
2023/04/12	5.1	42.83	3	42.88	42.95	2.1	23,366	0.01%
2023/04/11	6	42.45	2.1	42.62	42.65	3.9	23,436	0.02%
2023/04/10	2	42.50	6.9	42.53	42.55	-4.9	23,472	-0.02%
2023/04/07	5.5	42.15	7	42.29	42.25	-1.5	23,431	-0.01%
2023/04/06	7	41.86	14.5	41.80	42.00	-7.5	23,302	-0.03%
2023/03/31	6	41.74	4.4	41.85	41.80	1.6	23,594	0.01%
2023/03/30	10.1	41.77	8.5	41.71	41.60	1.6	23,594	0.01%
2023/03/29	21	41.65	6.2	41.64	41.85	14.8	23,677	0.06%
2023/03/28	0	0.00	5	41.61	41.55	-5	23,992	-0.02%
2023/03/27	7.9	41.27	1	41.10	41.35	6.9	24,166	0.03%
2023/03/24	5.2	41.45	10.9	41.39	41.30	-5.7	24,527	-0.02%
2023/03/23	4.3	41.41	1.1	41.27	41.55	3.2	24,585	0.01%
2023/03/22	16.5	41.21	10	41.30	41.35	6.5	24,551	0.03%
2023/03/21	12	40.76	1	40.65	40.75	11	24,426	0.05%
2023/03/20	61.2	40.22	20	40.20	40.20	41.2	24,598	0.17%
2023/03/17	13	41.07	0	0.00	41.00	13	24,387	0.05%
2023/03/16	102.9	40.60	58.8	40.91	40.50	44.1	24,373	0.18%	大買/
2023/03/15	12.1	41.57	17	41.81	41.50	-4.9	24,276	-0.02%
2023/03/14	50.8	41.63	11.5	41.70	41.55	39.3	24,661	0.16%
2023/03/13	7.3	42.26	26	42.18	42.30	-18.7	24,935	-0.08%
2023/03/10	50.9	42.74	23	42.78	42.70	27.9	25,078	0.11%
2023/03/09	1	43.60	1	43.65	43.65	0	25,129	0.00%
2023/03/08	5.9	43.62	0	0.00	43.75	5.9	25,940	0.02%
2023/03/07	3.4	43.62	15	43.72	43.75	-11.6	26,525	-0.04%
2023/03/06	11	43.56	16.3	43.67	43.60	-5.3	26,702	-0.02%
2023/03/03	6	42.96	0.8	43.00	42.90	5.2	26,792	0.02%
2023/03/02	2.6	42.93	2	43.10	43.00	0.6	26,977	0.00%
2023/03/01	19.6	42.77	0	0.00	42.75	19.6	27,137	0.07%
2023/02/24	14	43.41	29.5	43.35	43.45	-15.5	26,962	-0.06%
2023/02/23	3.5	43.30	2	43.35	43.30	1.5	26,909	0.01%
2023/02/22	5.5	43.35	6	43.38	43.35	-0.5	26,842	0.00%
2023/02/21	29.9	43.83	6	43.83	43.85	23.9	26,799	0.09%
2023/02/20	4.2	44.36	30.8	44.39	44.45	-26.6	26,879	-0.10%
2023/02/17	7	43.73	14.3	43.87	44.00	-7.3	26,840	-0.03%
2023/02/16	8	43.13	2.5	43.04	43.05	5.5	26,950	0.02%
2023/02/15	15.2	43.15	4	43.00	42.95	11.2	27,722	0.04%
2023/02/14	4.1	43.55	10.2	43.48	43.60	-6.1	27,665	-0.02%
2023/02/13	3	42.77	0	0.00	42.90	3	27,674	0.01%
2023/02/10	7	42.54	0	0.00	42.65	7	27,777	0.03%
2023/02/09	6	42.70	2	42.65	42.60	4	27,815	0.01%
2023/02/08	3.2	42.87	0	0.00	42.85	3.2	27,871	0.01%
2023/02/07	4.2	42.91	22	42.88	42.80	-17.8	27,990	-0.06%
2023/02/06	30.1	42.82	8.6	42.81	42.65	21.5	28,020	0.08%
2023/02/03	31.4	43.45	4	43.45	43.30	27.4	27,859	0.10%
2023/02/02	5.4	43.98	23.5	43.87	44.05	-18.2	27,739	-0.07%
2023/02/01	2	42.88	9.1	42.95	43.00	-7.1	27,346	-0.03%
2023/01/31	3	42.60	5	42.64	42.55	-2	27,273	-0.01%
2023/01/30	21	42.73	19.1	42.83	42.70	1.9	27,171	0.01%
2023/01/17	7.8	41.92	34.8	41.94	42.00	-27.1	26,752	-0.10%
2023/01/16	12	41.87	2	41.95	41.75	10	26,590	0.04%
2023/01/13	25.2	42.08	43.4	42.08	41.80	-18.2	27,003	-0.07%
2023/01/12	5.8	41.79	10.6	41.74	41.70	-4.8	27,100	-0.02%
2023/01/11	17.1	41.56	22.2	41.58	41.40	-5.1	27,226	-0.02%
2023/01/10	13.1	41.54	14	41.65	41.70	-0.9	27,398	0.00%
2023/01/09	30	41.31	51.4	41.66	42.00	-21.3	27,590	-0.08%
2023/01/06	4.1	40.55	8.2	40.37	40.75	-4.1	27,378	-0.01%
2023/01/05	12.8	40.07	10.8	40.24	40.25	2	28,347	0.01%
2023/01/04	9.1	40.03	11	40.00	39.95	-1.9	28,290	-0.01%
2023/01/03	19.7	39.91	24.7	39.97	39.95	-5	28,532	-0.02%
2022/12/30	24.2	39.98	92.1	39.99	40.00	-67.9	28,201	-0.24%
2022/12/29	9.4	40.23	3.8	40.41	40.10	5.6	26,812	0.02%
2022/12/28	2	40.95	15	40.94	40.65	-13	27,146	-0.05%
2022/12/27	1.5	41.20	1	41.20	41.15	0.5	27,356	0.00%
2022/12/26	2	40.98	0	0.00	41.00	2	27,657	0.01%
2022/12/23	7	40.83	65.1	40.76	41.15	-58.1	28,154	-0.21%
2022/12/22	13	40.20	10.1	40.13	40.40	2.9	28,137	0.01%
2022/12/21	22.6	40.01	21.1	39.98	40.00	1.5	28,540	0.01%
2022/12/20	10.4	40.06	4.2	40.16	40.15	6.3	28,645	0.02%
2022/12/19	6.1	40.10	6	40.32	40.15	0.1	28,562	0.00%
2022/12/16	22.8	40.28	20	40.23	40.20	2.8	28,483	0.01%
2022/12/15	18.2	40.57	8	40.51	40.60	10.2	28,536	0.04%
2022/12/14	5	40.95	0	0.00	40.90	5	28,476	0.02%
2022/12/13	2	41.00	0	0.00	40.95	2	28,389	0.01%
2022/12/12	6.3	40.71	1.1	40.96	41.00	5.3	28,282	0.02%
2022/12/09	6.6	40.97	1	41.20	41.10	5.6	28,268	0.02%
2022/12/08	19.3	40.93	2	40.83	40.75	17.3	28,141	0.06%
2022/12/07	28.1	41.71	5	41.65	41.40	23.1	28,225	0.08%
2022/12/06	43.3	41.83	0	0.00	41.40	43.3	28,216	0.15%
2022/12/05	39	42.95	0	0.00	42.85	39	27,965	0.14%
2022/12/02	15	43.95	4	44.06	44.00	11	27,585	0.04%
2022/12/01	21.1	44.13	17.1	44.07	44.15	4	27,673	0.01%
2022/11/30	27.1	43.58	34.2	43.79	43.55	-7.1	27,240	-0.03%
2022/11/29	4.1	41.60	7.1	43.00	43.45	-3	26,436	-0.01%
2022/11/28	8	42.08	2	42.30	42.00	6	26,038	0.02%
2022/11/25	4	42.65	21	42.60	42.55	-17	26,098	-0.07%
2022/11/24	2	42.70	3	42.80	42.55	-1	26,129	0.00%
2022/11/23	20	42.71	12.1	42.70	42.75	7.9	26,779	0.03%
2022/11/22	21	41.92	7.1	42.17	42.20	13.9	26,833	0.05%
2022/11/21	1	41.80	0.2	41.95	42.10	0.8	26,610	0.00%
2022/11/18	1	41.65	2	42.13	41.90	-1	26,485	0.00%
2022/11/17	1.7	41.39	10	41.30	41.55	-8.3	26,412	-0.03%
2022/11/16	7.1	42.01	10	42.21	41.70	-3	26,379	-0.01%
2022/11/15	1	41.71	4.2	42.29	42.40	-3.1	26,222	-0.01%
2022/11/14	6	41.96	3	41.85	41.75	3	25,892	0.01%
2022/11/11	4.1	41.63	24.3	41.64	41.90	-20.2	25,414	-0.08%
2022/11/10	2	39.60	3.5	39.69	39.65	-1.5	24,727	-0.01%
2022/11/09	3	39.77	6.1	40.02	40.15	-3.1	24,595	-0.01%
2022/11/08	10	39.58	4.6	39.75	39.70	5.4	24,398	0.02%
2022/11/07	3	39.33	5.5	39.37	39.55	-2.5	24,294	-0.01%
2022/11/04	0	0.00	1	38.90	38.95	-1	24,403	0.00%
2022/11/03	1	38.79	2.2	38.59	38.85	-1.2	24,406	0.00%
2022/11/02	1.6	38.46	1.2	38.35	38.50	0.4	24,309	0.00%
2022/11/01	7	37.86	0	0.00	38.10	7	24,291	0.03%
2022/10/31	1.1	38.16	2	38.10	37.80	-0.9	24,394	0.00%
2022/10/28	13	38.18	0.4	38.50	38.25	12.6	24,292	0.05%
2022/10/27	3	38.62	2.1	38.63	38.50	0.9	24,119	0.00%
2022/10/26	14	38.53	10.1	38.29	38.50	3.9	24,305	0.02%
2022/10/25	2	37.08	2.1	37.48	37.50	0	24,108	0.00%
2022/10/24	6	37.08	1.2	37.20	37.00	4.8	24,068	0.02%
2022/10/21	28.9	36.82	17	36.77	36.55	11.9	24,012	0.05%
2022/10/20	8.1	37.32	2	37.70	37.85	6.1	23,418	0.03%
2022/10/19	10	38.13	3.5	38.28	38.30	6.5	23,093	0.03%
2022/10/18	6.1	37.68	8	37.96	38.15	-2	22,896	-0.01%
2022/10/17	16.6	37.15	29	37.50	37.65	-12.5	22,912	-0.05%
2022/10/14	16.1	37.92	1	37.75	37.65	15.1	22,757	0.07%
2022/10/13	165.1	38.06	26	37.98	37.45	139.1	22,489	0.62%	大買/鉅額交易
2022/10/12	7.7	39.54	2.1	39.54	39.55	5.6	21,438	0.03%
2022/10/11	4.6	39.68	1	39.65	39.60	3.6	21,428	0.02%
2022/10/07	21	40.55	2	40.70	40.50	19	21,263	0.09%
2022/10/06	28.7	40.64	3	41.12	40.80	25.7	21,251	0.12%
2022/10/05	2.6	40.57	17.1	40.63	40.75	-14.5	21,353	-0.07%
2022/10/04	14.9	39.23	10.1	39.49	39.55	4.8	21,088	0.02%
2022/10/03	25.6	39.10	20	39.17	39.00	5.6	20,804	0.03%
2022/09/30	21.8	39.55	3.1	39.76	39.95	18.8	20,796	0.09%
2022/09/29	158.2	40.10	204.3	40.16	40.15	-46.1	20,805	-0.22%	大買/大賣/
2022/09/28	26.6	40.04	5	39.82	39.80	21.6	20,810	0.10%
2022/09/27	11	41.05	3	41.30	40.95	8	20,639	0.04%
2022/09/26	13.2	41.40	21.1	41.31	41.50	-7.9	21,366	-0.04%
2022/09/23	1.1	42.01	78.3	42.05	42.10	-77.2	21,834	-0.35%
2022/09/22	21.2	41.70	4.7	41.72	41.65	16.5	22,219	0.07%
2022/09/21	18.1	42.64	3	42.55	42.55	15.1	22,120	0.07%
2022/09/20	0.1	43.10	13	43.11	43.05	-12.9	22,130	-0.06%
2022/09/19	1	42.70	32	42.90	42.75	-31	22,164	-0.14%
2022/09/16	5.1	42.68	21	42.74	42.80	-15.9	22,159	-0.07%
2022/09/15	3.1	42.88	11	43.09	43.10	-7.9	22,064	-0.04%
2022/09/14	31.4	42.75	21	42.97	42.85	10.4	22,111	0.05%
2022/09/13	12	43.85	7.1	43.75	43.65	4.9	22,175	0.02%
2022/09/12	9.1	43.74	20	43.93	44.05	-10.9	22,134	-0.05%
2022/09/08	9.4	43.13	26	43.27	43.15	-16.6	22,224	-0.07%
2022/09/07	57.4	43.36	46	43.30	43.15	11.4	22,064	0.05%
2022/09/06	1	44.15	0	0.00	44.25	1	21,669	0.00%
2022/09/05	12.1	44.01	1	44.05	44.05	11.1	21,726	0.05%
2022/09/02	13.5	44.12	0	0.00	44.05	13.5	21,799	0.06%
2022/09/01	9.1	44.07	0	0.00	44.55	9.1	21,565	0.04%
2022/08/31	10.3	44.49	5	44.66	44.55	5.3	21,355	0.02%
2022/08/30	75.8	44.60	8	44.65	44.45	67.8	21,176	0.32%
2022/08/29	23.6	45.51	22	45.62	45.60	1.6	20,453	0.01%
2022/08/26	5.1	46.90	0.2	47.00	46.75	4.9	20,276	0.02%
2022/08/25	1	46.60	2	46.53	46.55	-1	20,411	0.00%
2022/08/24	2	46.28	3	46.38	46.35	-1	20,674	0.00%
2022/08/23	3.8	46.38	1	46.35	46.35	2.8	21,202	0.01%
2022/08/22	7	46.94	1	46.85	46.85	6	21,431	0.03%
2022/08/19	1	47.50	1	47.40	47.50	0	21,698	0.00%
2022/08/18	78.4	47.10	6	47.21	47.25	72.4	22,138	0.33%
2022/08/17	0.1	47.30	0	0.00	47.45	0.1	22,675	0.00%
2022/08/16	3	47.17	2	47.25	47.10	1	22,832	0.00%
2022/08/15	1	47.25	0	0.00	47.30	1	22,986	0.00%
2022/08/12	4.1	47.10	2	47.25	47.25	2	23,091	0.01%
2022/08/11	26	46.99	2	47.10	47.20	24	23,318	0.10%
2022/08/10	4	46.06	2	46.15	46.40	2	23,541	0.01%
2022/08/09	0.5	46.20	1	46.35	46.10	-0.5	23,832	0.00%
2022/08/08	6	45.72	2.4	46.08	46.15	3.6	24,081	0.02%
2022/08/05	1	45.60	4	45.64	45.75	-3	24,454	-0.01%
2022/08/04	9	44.91	7	44.70	44.85	2	24,900	0.01%
2022/08/03	3	44.70	2	44.80	44.95	1	25,328	0.00%
2022/08/02	8.3	44.74	2	44.98	44.85	6.3	25,763	0.02%
2022/08/01	9.5	45.29	0	0.00	45.45	9.5	25,797	0.04%
2022/07/29	13.1	45.68	5.1	45.55	45.50	8	25,923	0.03%
2022/07/28	10	45.70	8	45.62	45.80	2	26,137	0.01%
2022/07/27	14.1	45.10	0	0.00	45.25	14.1	26,025	0.05%
2022/07/26	3.1	45.55	6	45.60	45.60	-3	25,939	-0.01%
2022/07/25	5	45.55	7	45.52	45.55	-2	25,920	-0.01%
2022/07/22	9	44.97	2	45.70	45.00	7	26,096	0.03%
2022/07/21	10.1	44.37	11.1	44.77	45.05	-1	25,997	0.00%
2022/07/20	3	45.25	4	45.70	44.90	-1	25,840	0.00%
2022/07/19	2	44.93	1	45.00	44.95	1	25,852	0.00%
2022/07/18	4	44.79	4.1	45.00	45.20	-0.1	25,908	0.00%
2022/07/15	10.6	44.33	2	44.25	44.15	8.6	25,818	0.03%
2022/07/14	3	45.25	8	45.14	45.00	-5	25,713	-0.02%
2022/07/13	4	45.34	16	45.35	45.50	-12	25,681	-0.05%
2022/07/12	10.3	43.97	0.9	44.03	43.80	9.4	25,547	0.04%
2022/07/11	0	0.00	2	45.13	45.05	-2	25,405	-0.01%
2022/07/08	14.7	45.01	2	45.10	44.80	12.7	25,391	0.05%
2022/07/07	10.1	44.68	7	45.00	45.05	3.1	25,204	0.01%
2022/07/06	14.6	45.36	2	45.35	44.95	12.6	24,767	0.05%
2022/07/05	40.1	46.14	14.1	46.67	46.75	26	24,464	0.11%
2022/07/04	41.4	45.42	12	45.53	45.50	29.4	24,130	0.12%
2022/07/01	26.9	50.32	33	49.84	49.70	-6.1	23,435	-0.03%
2022/06/30	17.2	51.40	5	51.80	50.90	12.2	22,938	0.05%
2022/06/29	5.1	52.58	1	52.60	52.80	4.1	22,573	0.02%
2022/06/28	2	53.60	3	53.70	53.80	-1	22,282	0.00%
2022/06/27	10	53.80	1.2	54.07	53.50	8.8	22,246	0.04%
2022/06/24	11	53.58	2.1	53.50	53.40	8.9	22,146	0.04%
2022/06/23	1	53.00	1	53.00	53.00	0	22,070	0.00%
2022/06/22	5.1	53.23	1	53.90	53.00	4.1	21,859	0.02%
2022/06/21	1	54.30	17.1	53.97	54.20	-16.1	21,818	-0.07%
2022/06/20	6.1	52.61	0	0.00	51.80	6.1	21,646	0.03%
2022/06/17	4	53.10	2	53.00	53.00	2	21,328	0.01%
2022/06/16	0	0.00	1	53.70	53.70	-1	21,114	0.00%
2022/06/15	2	53.60	1	53.60	53.60	1	21,307	0.00%
2022/06/14	3	53.47	1	53.70	53.40	2	21,655	0.01%
2022/06/13	13.1	53.39	3.2	53.68	53.80	9.9	21,737	0.05%
2022/06/10	5.4	54.34	0	0.00	54.80	5.4	21,637	0.02%
2022/06/09	2	54.70	0	0.00	54.80	2	21,695	0.01%
2022/06/08	0	0.00	3	55.00	54.80	-3	21,644	-0.01%
2022/06/07	1	55.00	51	54.80	54.80	-50	21,762	-0.23%
2022/06/06	0.5	55.00	0.1	54.70	54.80	0.4	21,784	0.00%
2022/06/02	1	54.60	3	54.17	54.50	-2	22,417	-0.01%
2022/06/01	6.2	54.65	17	54.69	54.70	-10.8	22,979	-0.05%
2022/05/31	5.3	54.38	16.1	54.64	55.70	-10.8	22,896	-0.05%
2022/05/30	6.1	53.70	8	53.80	54.00	-1.9	22,429	-0.01%
2022/05/27	10	52.27	7	52.61	52.60	3	22,288	0.01%
2022/05/26	18.2	51.76	16.1	52.18	51.50	2.1	22,215	0.01%
2022/05/25	21.2	51.03	1	51.60	51.40	20.2	22,592	0.09%
2022/05/24	5.2	52.17	7	52.60	52.00	-1.8	22,536	-0.01%
2022/05/23	7.1	52.32	9	52.57	52.30	-1.9	22,330	-0.01%
2022/05/20	1	53.00	6	53.32	52.90	-5	22,422	-0.02%
2022/05/19	8.4	52.81	1	53.10	52.70	7.4	22,386	0.03%
2022/05/18	7	53.90	17	54.02	54.10	-10	22,267	-0.04%
2022/05/17	9.1	52.67	13	53.05	52.60	-3.9	22,037	-0.02%
2022/05/16	31.4	53.39	20	53.00	53.20	11.4	21,829	0.05%
2022/05/13	124	54.22	106.1	54.30	54.30	17.9	21,687	0.08%	大買/大賣/
2022/05/12	26.3	54.85	8.1	55.17	54.10	18.2	21,631	0.08%
2022/05/11	34.3	56.66	5.1	56.41	56.20	29.2	21,071	0.14%
2022/05/10	24.1	57.83	19	57.98	58.00	5.1	20,754	0.02%
2022/05/09	37.2	58.76	9	59.06	58.70	28.2	20,458	0.14%
2022/05/06	33.1	61.09	4.4	61.09	61.20	28.7	20,385	0.14%
2022/05/05	21	62.77	3	62.50	62.30	18	20,764	0.09%
2022/05/04	0	0.00	1	62.80	62.90	-1	20,627	0.00%
2022/05/03	1	62.10	4	62.30	62.30	-3	21,465	-0.01%
2022/04/29	1	62.30	6.5	62.53	62.50	-5.5	21,850	-0.03%
2022/04/28	2.2	61.56	3	61.70	62.10	-0.8	22,381	0.00%
2022/04/27	8	62.45	3	62.20	62.00	5	22,558	0.02%
2022/04/26	2	63.70	1.2	63.95	64.00	0.8	22,855	0.00%
2022/04/25	11	63.07	2	63.00	63.80	9	23,163	0.04%
2022/04/22	2	63.50	16	63.44	64.20	-14	23,431	-0.06%
2022/04/21	10	63.30	1	63.90	63.90	9	24,414	0.04%
2022/04/20	0	0.00	7.3	62.94	63.90	-7.3	25,839	-0.03%
2022/04/19	3	63.40	2	63.80	62.70	1	26,378	0.00%
2022/04/18	4	62.88	0.4	63.10	62.80	3.6	27,777	0.01%
2022/04/15	1.4	64.05	30.2	64.10	64.00	-28.8	27,751	-0.10%
2022/04/14	1.5	64.83	90.2	64.86	64.70	-88.7	27,884	-0.32%
2022/04/13	0	0.00	3	65.27	65.40	-3	27,974	-0.01%
2022/04/12	2	64.75	1.1	64.42	64.90	0.9	27,981	0.00%
2022/04/11	1	64.30	1	64.80	64.80	0	28,013	0.00%
2022/04/08	4	64.88	2	64.65	65.00	2	28,067	0.01%
2022/04/07	8.1	64.74	4	65.15	64.80	4.1	28,116	0.01%
2022/04/06	8.4	64.92	5.3	65.03	65.50	3.1	28,488	0.01%
2022/04/01	2	64.35	7.1	64.95	65.00	-5	28,650	-0.02%
2022/03/31	1.3	64.53	1.1	64.59	64.50	0.2	28,580	0.00%
2022/03/30	0	0.00	6	64.38	64.40	-6	28,688	-0.02%
2022/03/29	2	63.80	3	63.70	63.80	-1	28,632	0.00%
2022/03/28	5	62.96	1	63.60	63.30	4	28,632	0.01%
2022/03/25	2.2	63.65	0.4	63.70	63.50	1.8	28,679	0.01%
2022/03/24	2.1	63.67	0	0.00	64.30	2.1	28,745	0.01%
2022/03/23	0	0.00	7.3	64.67	64.80	-7.3	28,715	-0.03%
2022/03/22	0.1	63.50	1	63.40	63.60	-0.9	28,460	0.00%
2022/03/21	1	63.30	14	63.59	63.60	-13	28,562	-0.05%
2022/03/18	2	63.45	0	0.00	63.30	2	28,550	0.01%
2022/03/17	1	62.70	6.2	62.84	63.10	-5.2	28,392	-0.02%
2022/03/16	1	61.70	6.5	61.91	62.00	-5.5	28,028	-0.02%
2022/03/15	5.3	61.01	8	61.10	61.30	-2.7	27,888	-0.01%
2022/03/14	0	0.00	5.2	61.06	61.20	-5.2	27,942	-0.02%
2022/03/11	1.1	60.40	0	0.00	60.30	1.1	28,019	0.00%
2022/03/10	2.1	60.01	7	60.11	60.30	-4.9	28,069	-0.02%
2022/03/09	2.6	59.10	6	59.07	59.00	-3.4	27,951	-0.01%
2022/03/08	20.5	58.35	10	58.40	58.50	10.5	27,980	0.04%
2022/03/07	27.4	59.18	11	59.42	59.40	16.4	27,493	0.06%
2022/03/04	109.5	61.32	7.4	61.34	61.20	102.1	27,369	0.37%	大買/鉅額交易
2022/03/03	6.1	62.17	2	62.10	62.10	4	27,473	0.01%
2022/03/02	36.1	62.00	0	0.00	62.00	36.1	28,000	0.13%
2022/03/01	5.1	62.10	9	62.34	62.60	-4	28,021	-0.01%
2022/02/25	34.4	62.17	3	61.90	62.30	31.4	27,836	0.11%
2022/02/24	4.9	62.68	13	63.02	63.00	-8.2	27,194	-0.03%
2022/02/23	8	63.68	21	63.64	63.70	-13	26,972	-0.05%
2022/02/22	18.7	63.57	2	63.40	63.70	16.7	27,302	0.06%
2022/02/21	5.2	64.29	5	64.38	64.60	0.2	27,870	0.00%
2022/02/18	4.1	64.33	2	64.50	64.60	2.1	28,908	0.01%
2022/02/17	2.3	64.72	3	64.50	64.70	-0.7	28,921	0.00%
2022/02/16	5.2	64.72	5	64.64	64.80	0.2	29,058	0.00%
2022/02/15	12.1	64.46	2	64.50	64.30	10.1	29,080	0.03%
2022/02/14	35.7	64.02	2	64.05	64.20	33.7	28,997	0.12%
2022/02/11	4.1	65.35	0	0.00	65.60	4.1	28,556	0.01%
2022/02/10	16	65.24	1.3	65.27	65.80	14.7	28,542	0.05%
2022/02/09	11	65.83	17	66.12	66.00	-6	28,438	-0.02%
2022/02/08	7.2	66.04	5.2	66.14	66.00	2	28,310	0.01%
2022/02/07	67.5	64.86	208	65.44	65.70	-140.5	28,037	-0.50%	大賣/鉅額交易
2022/01/26	28.2	63.50	4	63.40	63.30	24.2	27,436	0.09%
2022/01/25	33.9	63.00	1.2	62.64	63.00	32.8	27,281	0.12%
2022/01/24	3.6	64.06	7.2	64.04	64.30	-3.6	26,533	-0.01%
2022/01/21	32.6	64.54	26	64.56	64.40	6.6	26,308	0.03%
2022/01/20	4	65.33	8	65.50	65.80	-4	25,817	-0.02%
2022/01/19	27.6	66.17	4.3	65.98	66.10	23.3	25,418	0.09%
2022/01/18	11	66.82	11	66.75	66.90	0	25,119	0.00%
2022/01/17	15.3	67.02	2	66.60	66.50	13.3	24,722	0.05%
2022/01/14	9.7	67.39	27	67.63	67.70	-17.3	24,258	-0.07%
2022/01/13	54.3	66.40	49.4	66.40	67.40	4.9	23,316	0.02%
2022/01/12	13.2	64.52	27	64.58	64.70	-13.8	21,953	-0.06%
2022/01/11	21.1	63.33	55.5	63.60	64.50	-34.4	21,511	-0.16%
2022/01/10	2.8	62.06	12.1	61.99	62.10	-9.3	20,409	-0.05%
2022/01/07	16	62.14	6	62.12	62.00	10	20,966	0.05%
2022/01/06	5	61.84	4	61.88	62.00	1	20,926	0.00%
2022/01/05	1.2	61.54	1.1	61.70	61.90	0.1	21,025	0.00%
2022/01/04	4	61.60	0	0.00	62.00	4	21,301	0.02%
2022/01/03	2.2	61.86	4	61.60	61.60	-1.9	21,247	-0.01%
2021/12/30	5.1	62.62	8	62.61	62.50	-2.9	21,312	-0.01%
2021/12/29	2.2	63.04	50	63.00	63.00	-47.8	21,562	-0.22%
2021/12/28	1.5	62.07	60	62.15	62.30	-58.5	21,270	-0.28%
2021/12/27	1	61.30	37.2	61.37	61.30	-36.2	21,022	-0.17%
2021/12/24	8.1	61.16	27.1	61.15	61.10	-19	21,269	-0.09%
2021/12/23	1.4	60.23	1	60.50	60.50	0.4	21,191	0.00%
2021/12/22	13.1	60.19	0	0.00	60.30	13.1	21,569	0.06%
2021/12/21	0	0.00	22.5	60.47	60.30	-22.5	21,880	-0.10%
2021/12/20	4.1	59.98	0	0.00	59.90	4.1	22,127	0.02%
2021/12/17	2.9	60.31	1	60.40	60.50	1.9	22,128	0.01%
2021/12/16	5	60.10	3	60.20	60.30	2	22,181	0.01%
2021/12/15	2.1	59.95	5	60.00	59.80	-2.9	23,144	-0.01%
2021/12/14	11.1	60.25	9.1	60.20	60.20	2	23,418	0.01%
2021/12/13	16	61.13	99.2	60.92	60.70	-83.2	23,489	-0.35%
2021/12/10	7	60.61	15	60.50	60.50	-8	23,478	-0.03%
2021/12/09	3.1	60.54	1.2	60.46	60.70	1.9	23,745	0.01%
2021/12/08	41	60.90	7	60.93	60.70	34	24,282	0.14%
2021/12/07	0.5	60.43	3	60.47	60.70	-2.5	24,250	-0.01%
2021/12/06	4	59.68	1	59.90	60.00	3	24,185	0.01%
2021/12/03	53.2	60.19	8	59.99	59.90	45.2	24,450	0.18%
2021/12/02	2.5	59.38	0	0.00	59.50	2.5	24,487	0.01%
2021/12/01	7.6	59.49	2	59.65	59.90	5.6	24,530	0.02%
2021/11/30	17.3	59.50	2	59.50	60.00	15.3	24,737	0.06%
2021/11/29	22.6	59.50	93	59.32	59.30	-70.4	24,589	-0.29%
2021/11/26	117.3	60.41	1	60.80	60.20	116.3	24,564	0.47%	大買/鉅額交易
2021/11/25	3.1	61.04	8	61.33	61.60	-4.9	24,616	-0.02%
2021/11/24	3	61.50	6	61.32	61.10	-3	25,499	-0.01%
2021/11/23	19.6	61.14	0	0.00	60.80	19.6	26,165	0.07%
2021/11/22	11.2	61.18	14.6	61.48	61.10	-3.4	26,300	-0.01%
2021/11/19	34.7	61.96	18.3	62.21	61.80	16.4	26,148	0.06%
2021/11/18	29.2	62.65	12.4	62.92	63.00	16.8	26,009	0.06%
2021/11/17	94.8	61.38	35.4	61.13	62.20	59.4	25,582	0.23%
2021/11/16	4	59.70	14	59.82	60.00	-10	24,753	-0.04%
2021/11/15	33.3	59.75	4.3	59.86	59.70	29	25,028	0.12%
2021/11/12	54.1	58.90	7	58.93	58.90	47.1	25,037	0.19%
2021/11/11	38.1	58.33	1	58.70	58.60	37.1	25,109	0.15%
2021/11/10	0	0.00	6	58.48	58.60	-6	25,537	-0.02%
2021/11/09	2	58.40	0	58.40	58.50	2	25,888	0.01%
2021/11/08	4	58.40	84.7	58.53	58.70	-80.7	26,117	-0.31%
2021/11/05	1	58.00	1	58.10	58.50	0	26,758	0.00%
2021/11/04	2.1	57.89	0	0.00	57.90	2.1	26,864	0.01%
2021/11/03	2.3	57.48	4	57.53	57.60	-1.7	27,081	-0.01%
2021/11/02	6.1	57.70	1	57.67	57.40	5.1	27,239	0.02%
2021/11/01	7.2	57.83	1	57.70	57.60	6.2	27,260	0.02%
2021/10/29	7.3	57.79	3.4	58.07	58.10	3.9	27,334	0.01%
2021/10/28	4	58.18	7.3	58.23	58.10	-3.3	27,308	-0.01%
2021/10/27	21.8	58.96	4	58.65	58.70	17.8	27,635	0.06%
2021/10/26	0	0.00	5	59.06	59.10	-5	27,866	-0.02%
2021/10/25	11	58.45	63	58.20	58.40	-52	28,078	-0.19%
2021/10/22	0.1	58.30	3	58.20	58.30	-2.9	29,110	-0.01%
2021/10/21	10	59.00	4	58.98	58.70	6	29,638	0.02%
2021/10/20	52.2	58.70	0.2	58.70	58.30	51.9	30,673	0.17%
2021/10/19	2.1	58.40	5	58.94	58.40	-3	31,486	-0.01%
2021/10/18	5	58.90	5.3	58.87	58.70	-0.3	32,501	0.00%
2021/10/15	1.1	58.19	18.2	57.71	58.30	-17.1	32,787	-0.05%
2021/10/14	11	56.66	5	56.56	56.60	6	33,317	0.02%
2021/10/13	7.1	56.26	28	56.64	56.20	-20.9	33,994	-0.06%
2021/10/12	22.4	55.88	0	0.00	56.40	22.4	34,767	0.06%
2021/10/08	5	57.00	1	57.10	57.10	4	35,161	0.01%
2021/10/07	6.3	57.20	6.2	57.42	57.10	0.1	35,822	0.00%
2021/10/06	6	56.43	5.6	56.96	57.10	0.4	36,388	0.00%
2021/10/05	10.1	55.84	4	55.95	56.40	6.1	37,311	0.02%
2021/10/04	4.4	56.60	28	56.75	56.60	-23.7	37,369	-0.06%
2021/10/01	14.2	56.82	1	56.90	56.90	13.2	37,567	0.04%
2021/09/30	7.2	57.79	4.1	57.90	57.90	3.1	37,394	0.01%
2021/09/29	112.2	57.70	110	57.36	58.00	2.2	37,382	0.01%	大買/大賣/
2021/09/28	14	58.66	9.4	58.96	59.00	4.6	37,072	0.01%
2021/09/27	1	58.60	14.1	58.09	58.70	-13.1	36,833	-0.04%
2021/09/24	0	0.00	1.1	58.20	57.80	-1.1	36,647	0.00%
2021/09/23	6	57.33	25.1	57.30	57.50	-19.1	36,726	-0.05%
2021/09/22	108.4	56.34	64	56.44	56.80	44.4	36,863	0.12%	大買/
2021/09/17	0	0.00	10	59.70	58.90	-10	35,916	-0.03%
2021/09/16	114	59.89	25.1	60.08	59.70	88.9	35,754	0.25%	大買/
2021/09/15	4	59.48	0	0.00	59.50	4	35,725	0.01%
2021/09/14	12.2	59.79	16	60.16	59.80	-3.8	36,050	-0.01%
2021/09/13	26	60.18	60.3	59.91	59.90	-34.3	35,934	-0.10%
2021/09/10	2	58.90	6	59.18	59.20	-4	36,179	-0.01%
2021/09/09	2	57.95	4	58.30	58.70	-2	36,410	-0.01%
2021/09/08	42	58.69	21	58.63	58.50	21	36,458	0.06%
2021/09/07	2	59.30	3	59.33	59.20	-1	36,413	0.00%
2021/09/06	65.1	59.44	6	59.48	59.20	59.1	36,440	0.16%
2021/09/03	58.3	59.46	52	59.58	59.60	6.3	36,509	0.02%
2021/09/02	6.1	58.50	28.1	58.71	58.70	-21.9	36,261	-0.06%
2021/09/01	5.1	59.28	47.2	59.64	59.20	-42.1	36,128	-0.12%
2021/08/31	9.1	59.06	23	59.10	59.60	-13.9	35,983	-0.04%
2021/08/30	33.1	58.84	62.4	58.77	59.50	-29.3	35,573	-0.08%
2021/08/27	3.1	56.95	42.2	57.35	57.70	-39.1	34,791	-0.11%
2021/08/26	7.7	55.86	7.1	56.11	56.00	0.6	34,212	0.00%
2021/08/25	9.1	55.73	7.3	55.90	56.00	1.8	34,213	0.01%
2021/08/24	12	55.38	5	55.52	55.80	7	34,194	0.02%
2021/08/23	3	55.17	47	55.05	55.10	-44	34,292	-0.13%
2021/08/20	1	53.60	6	53.68	53.70	-5	34,591	-0.01%
2021/08/19	6	53.83	3	53.80	53.80	3	35,416	0.01%
2021/08/18	22	54.12	22	54.19	54.40	0	35,187	0.00%
2021/08/17	5	54.60	3	54.43	54.70	2	35,285	0.01%
2021/08/16	12	54.08	12	54.70	54.30	0	35,474	0.00%
2021/08/13	19.3	55.58	2	55.15	55.00	17.3	36,182	0.05%
2021/08/12	10.2	55.99	15	55.98	56.00	-4.8	36,421	-0.01%
2021/08/11	22.1	55.87	44	56.03	56.00	-22	37,296	-0.06%
2021/08/10	36	55.09	31.2	55.40	54.90	4.8	37,950	0.01%
2021/08/09	34	54.64	131	55.10	55.20	-97	38,888	-0.25%	大賣/
2021/08/06	1	55.00	1.8	55.21	55.10	-0.8	39,246	0.00%
2021/08/05	1	55.10	28	55.45	55.20	-27	40,324	-0.07%
2021/08/04	142.2	55.72	10.1	55.60	55.20	132.1	42,419	0.31%	大買/鉅額交易
2021/08/03	3.1	55.07	2.5	55.24	55.40	0.6	44,489	0.00%
2021/08/02	32.1	54.21	14	54.91	55.80	18.1	45,914	0.04%
2021/07/30	18.2	54.37	4.1	54.30	54.30	14.1	46,113	0.03%
2021/07/29	8.5	54.07	18	54.39	54.80	-9.6	46,829	-0.02%
2021/07/28	49.9	53.84	50.1	53.81	53.80	-0.1	47,764	0.00%
2021/07/27	24.6	55.38	12	55.31	55.00	12.6	47,571	0.03%
2021/07/26	30.5	57.02	12	58.34	56.20	18.5	48,078	0.04%
2021/07/23	18.1	60.20	14.5	60.03	60.30	3.6	47,224	0.01%
2021/07/22	25	59.90	76.6	59.67	60.10	-51.6	46,760	-0.11%
2021/07/21	4.2	57.96	3.2	58.39	58.30	1	46,106	0.00%
2021/07/20	24.3	58.22	2	58.65	57.90	22.3	46,010	0.05%
2021/07/19	34.2	59.63	23.2	59.91	59.70	11	45,057	0.02%
2021/07/16	30.1	58.96	65.4	59.16	59.80	-35.3	44,842	-0.08%
2021/07/15	3.6	58.05	44.1	58.05	58.10	-40.5	44,376	-0.09%
2021/07/14	7	57.09	29.4	56.96	57.00	-22.4	44,314	-0.05%
2021/07/13	28.1	56.49	44	56.44	56.10	-16	44,523	-0.04%
2021/07/12	52	56.43	47.5	56.31	55.70	4.5	44,050	0.01%
2021/07/09	7.3	53.72	10	53.78	53.80	-2.7	43,356	-0.01%
2021/07/08	1	54.30	19	54.41	54.40	-18	43,206	-0.04%
2021/07/07	27.1	53.83	23	53.97	54.00	4.1	43,295	0.01%
2021/07/06	1.1	54.30	3.2	54.26	54.10	-2.1	43,898	0.00%
2021/07/05	4	54.23	5.5	54.14	54.20	-1.5	44,023	0.00%
2021/07/02	12	54.12	31	54.11	53.90	-19	44,053	-0.04%
2021/07/01	2	54.00	22	53.98	53.90	-20	44,129	-0.05%
2021/06/30	5	53.90	4	53.95	53.90	1	44,225	0.00%
2021/06/29	7.2	53.72	2	54.10	53.70	5.2	44,258	0.01%
2021/06/28	6	54.30	86	54.32	54.30	-80	44,316	-0.18%
2021/06/25	3	54.50	51.1	54.45	54.30	-48.1	44,617	-0.11%
2021/06/24	12.1	53.64	1	53.80	53.80	11.1	44,881	0.02%
2021/06/23	3.1	53.60	52	53.71	54.10	-49	45,398	-0.11%
2021/06/22	8.3	52.48	6	52.65	52.60	2.3	45,248	0.01%
2021/06/21	103.3	52.12	304.1	51.80	52.00	-200.8	45,507	-0.44%	大買/大賣/鉅額交易
2021/06/18	40	53.47	700	53.50	53.60	-660	45,701	-1.44%	大賣/鉅額交易
2021/06/17	39.2	53.67	10	53.70	54.00	29.2	45,680	0.06%
2021/06/16	19	54.19	1	54.50	54.30	18	46,507	0.04%
2021/06/15	22	54.52	2	54.30	54.30	20	46,545	0.04%
2021/06/11	4	54.60	42	54.81	54.50	-38	46,897	-0.08%
2021/06/10	5	54.40	35	54.31	54.70	-30	46,959	-0.06%
2021/06/09	72.1	54.04	1	54.00	54.30	71.1	47,718	0.15%
2021/06/08	52	54.76	2	55.10	54.80	50	48,075	0.10%
2021/06/07	26.1	54.25	2	54.35	54.70	24.1	49,977	0.05%
2021/06/04	42.2	54.99	15	55.00	55.00	27.2	50,528	0.05%
2021/06/03	1.3	56.06	6.1	56.21	55.80	-4.8	51,515	-0.01%
2021/06/02	9	55.87	6.2	55.94	56.30	2.8	51,779	0.01%
2021/06/01	1	55.90	43	55.75	55.80	-42	51,618	-0.08%
2021/05/31	3.2	55.69	82	56.04	55.90	-78.8	51,771	-0.15%
2021/05/28	4.4	55.16	71	55.21	55.50	-66.6	51,748	-0.13%
2021/05/27	35	53.21	28	53.91	54.40	7	51,388	0.01%
2021/05/26	4	54.05	2	54.10	54.40	2	51,390	0.00%
2021/05/25	3	54.27	28	54.38	54.30	-25	52,113	-0.05%
2021/05/24	18	53.76	12	53.40	53.90	6	52,112	0.01%
2021/05/21	69	53.73	32	54.86	54.20	37	52,164	0.07%
2021/05/20	9	53.59	66	53.75	53.30	-57	51,138	-0.11%
2021/05/19	14	54.14	79.6	54.29	54.30	-65.6	50,805	-0.13%
2021/05/18	529.5	53.31	56.1	53.21	53.50	473.4	50,042	0.95%	大買/鉅額交易
2021/05/17	72.2	49.02	80	49.19	48.65	-7.8	49,415	-0.02%
2021/05/14	50	51.68	47	51.57	51.50	3	48,429	0.01%
2021/05/13	81.1	50.91	72.5	51.07	51.10	8.5	47,837	0.02%
2021/05/12	211.5	52.41	283	52.61	52.30	-71.5	46,707	-0.15%	大買/大賣/
2021/05/11	101.1	58.18	44	57.26	56.60	57.1	44,799	0.13%	大買/
2021/05/10	524.2	57.99	50.3	57.57	58.20	473.9	42,722	1.11%	大買/鉅額交易
2021/05/07	10	54.96	44.1	55.08	55.10	-34.1	41,585	-0.08%
2021/05/06	27.5	54.61	38.5	55.09	54.40	-11	41,421	-0.03%
2021/05/05	44	53.93	105.2	53.89	53.60	-61.2	40,596	-0.15%	大賣/
2021/05/04	18	52.23	31	51.28	51.70	-13	39,590	-0.03%
2021/05/03	47	53.35	46	53.61	52.60	1	38,914	0.00%
2021/04/29	11	52.95	1	52.30	52.30	10	38,083	0.03%
2021/04/28	12	53.37	1.5	53.37	53.00	10.5	37,858	0.03%
2021/04/27	0.6	52.47	26	52.69	52.90	-25.4	37,854	-0.07%
2021/04/26	34	51.78	23	51.92	52.10	11	37,332	0.03%
2021/04/23	0	0.00	6	50.85	50.90	-6	37,028	-0.02%
2021/04/22	7	51.00	16	51.14	50.70	-9	37,188	-0.02%
2021/04/21	26.5	50.66	3.8	50.82	50.90	22.7	36,739	0.06%
2021/04/20	11.1	51.06	8.4	51.37	51.40	2.8	36,446	0.01%
2021/04/19	80.2	50.79	93.4	51.32	51.60	-13.2	36,139	-0.04%
2021/04/16	53	49.48	7	49.44	49.85	46	35,728	0.13%
2021/04/15	27.5	49.60	12	49.53	49.80	15.5	36,111	0.04%
2021/04/14	31	48.96	10	48.54	48.55	21	35,836	0.06%
2021/04/13	22	49.22	23.1	49.30	49.00	-1.1	35,813	0.00%
2021/04/12	32.4	48.65	39.1	48.62	48.80	-6.7	35,490	-0.02%
2021/04/09	7	47.24	1	47.15	47.25	6	34,922	0.02%
2021/04/08	1	47.60	1	47.65	47.65	0	34,974	0.00%
2021/04/07	4	47.85	3	47.92	48.00	1	35,423	0.00%
2021/04/06	15	48.05	28	47.96	48.00	-13	35,289	-0.04%
2021/04/01	2	48.35	89	48.04	47.95	-87	35,054	-0.25%
2021/03/31	27.7	47.93	29	47.93	47.95	-1.3	34,785	0.00%
2021/03/30	13.7	47.65	3.1	47.79	48.00	10.6	34,421	0.03%
2021/03/29	12	48.08	59.1	48.03	48.00	-47.1	34,025	-0.14%
2021/03/26	3	47.48	20.3	47.43	47.60	-17.3	33,554	-0.05%
2021/03/25	2	46.85	15	46.80	46.85	-13	32,936	-0.04%
2021/03/24	3.4	46.28	5	46.42	46.50	-1.7	32,734	-0.01%
2021/03/23	26	46.67	49	46.66	46.80	-23	32,299	-0.07%
2021/03/22	2	44.70	11	45.10	45.60	-9	31,355	-0.03%
2021/03/19	26	44.88	12	44.72	44.60	14	31,210	0.04%
2021/03/18	7	45.79	11	45.78	45.45	-4	30,492	-0.01%
2021/03/17	21.2	45.85	10	45.67	45.80	11.2	30,786	0.04%
2021/03/16	12.5	46.39	66.4	46.42	46.45	-53.9	30,652	-0.18%
2021/03/15	17	46.68	29.2	46.64	46.70	-12.2	30,476	-0.04%
2021/03/12	26.5	45.72	26.4	45.68	45.90	0.1	29,745	0.00%
2021/03/11	404	45.91	448.1	46.04	45.75	-44.1	29,369	-0.15%	大買/大賣/
2021/03/10	8	44.49	189	44.55	44.55	-181	27,637	-0.65%	大賣/鉅額交易
2021/03/09	45	44.02	45.4	44.04	44.30	-0.4	27,111	0.00%
2021/03/08	69	42.94	11	42.96	42.90	58	26,040	0.22%
2021/03/05	6	42.27	13	42.44	42.55	-7	25,732	-0.03%
2021/03/04	12	42.16	5	42.00	42.35	7	26,329	0.03%
2021/03/03	0	0.00	5.1	42.25	42.55	-5.1	26,140	-0.02%
2021/03/02	17	42.38	4	42.40	41.90	13	25,848	0.05%
2021/02/26	180	42.60	40	42.50	41.95	140	25,574	0.55%	大買/鉅額交易
2021/02/25	19.2	43.57	214.3	43.54	43.60	-195.1	24,484	-0.80%	大賣/鉅額交易
2021/02/24	14	42.89	13.2	42.71	42.65	0.8	23,685	0.00%
2021/02/23	42	42.59	11.2	42.32	42.70	30.8	23,411	0.13%
2021/02/22	3	41.98	6.1	42.00	42.05	-3.1	23,044	-0.01%
2021/02/19	10.3	41.82	27	42.01	41.85	-16.7	23,212	-0.07%
2021/02/18	41	42.17	45	42.08	42.20	-4	23,510	-0.02%
2021/02/17	48	41.74	9	41.57	41.95	39	23,256	0.17%
2021/02/05	3	40.52	4.7	40.70	40.60	-1.7	22,569	-0.01%
2021/02/04	4	40.68	10	40.35	40.70	-6	22,690	-0.03%
2021/02/03	0	0.00	15	40.34	40.30	-15	23,248	-0.06%
2021/02/02	3.1	40.24	8	40.25	40.30	-5	23,781	-0.02%
2021/02/01	4	39.93	2	40.00	39.90	2	23,619	0.01%
2021/01/29	55.1	40.09	4	39.93	39.90	51.1	23,454	0.22%
2021/01/28	8	40.13	3	40.05	40.10	5	23,051	0.02%
2021/01/27	7	40.56	0	0.00	40.50	7	22,758	0.03%
2021/01/26	19	40.69	18	40.60	40.50	1	22,636	0.00%
2021/01/25	6	40.76	2.1	40.88	41.00	3.9	22,281	0.02%
2021/01/22	3	40.59	15	40.60	40.55	-12	22,278	-0.05%
2021/01/21	7.9	40.81	9.1	40.82	40.65	-1.2	22,163	-0.01%
2021/01/20	18.6	40.98	5	40.99	40.65	13.6	22,023	0.06%
2021/01/19	11	41.50	0	0.00	41.35	11	21,456	0.05%
2021/01/18	20.1	41.25	0	0.00	41.20	20.1	21,418	0.09%
2021/01/15	16	42.19	3	41.97	41.80	13	21,144	0.06%
2021/01/14	1	42.50	3	42.25	42.50	-2	20,941	-0.01%
2021/01/13	0	0.00	10.8	42.30	42.40	-10.8	20,773	-0.05%
2021/01/12	44.1	42.64	116	42.71	42.30	-72	20,539	-0.35%	大賣/
2021/01/11	20.1	42.95	11.2	42.73	42.60	8.9	20,111	0.04%
2021/01/08	93	42.64	85	42.72	42.85	8	19,630	0.04%
2021/01/07	0	0.00	2	41.78	41.90	-2	19,033	-0.01%
2021/01/06	51	41.62	1.1	41.82	41.55	49.9	18,772	0.27%
2021/01/05	0	0.00	11	42.06	42.10	-11	18,538	-0.06%
2021/01/04	0	0.00	15	41.99	42.05	-15	18,450	-0.08%
2020/12/31	11	42.33	11.1	42.24	42.25	-0.1	18,361	0.00%
2020/12/30	6	41.99	22.2	42.05	42.20	-16.2	18,042	-0.09%
2020/12/29	3.3	41.40	11	41.35	41.35	-7.7	17,439	-0.04%
2020/12/28	5	41.30	14	41.21	41.30	-9	17,426	-0.05%
2020/12/25	5	41.16	0	0.00	41.15	5	17,445	0.03%
2020/12/24	5	41.08	0	0.00	41.00	5	17,480	0.03%
2020/12/23	0	0.00	3	41.02	40.95	-3	17,482	-0.02%
2020/12/22	0	0.00	1	41.05	41.05	-1	17,563	-0.01%
2020/12/21	0.5	41.40	7	41.25	41.55	-6.5	17,838	-0.04%
2020/12/18	12	41.25	0	0.00	41.20	12	17,909	0.07%
2020/12/17	1	41.20	10	41.36	41.35	-9	17,886	-0.05%
2020/12/16	2	41.25	18	41.34	41.55	-16	18,034	-0.09%
2020/12/15	2	41.03	24	41.21	41.10	-22	18,107	-0.12%
2020/12/14	2	41.73	10	41.89	41.80	-8	18,052	-0.04%
2020/12/11	38	41.88	25.4	41.88	41.95	12.6	17,874	0.07%
2020/12/10	2	41.30	28	41.38	41.45	-26	17,252	-0.15%
2020/12/09	0	0.00	11	40.86	41.00	-11	16,918	-0.07%
2020/12/08	13	40.48	15.4	40.50	40.95	-2.4	16,800	-0.01%
2020/12/07	17	40.79	4	40.86	40.95	13	16,625	0.08%
2020/12/04	4	40.35	7	40.47	40.75	-3	16,401	-0.02%
2020/12/03	19	40.38	18	40.34	40.30	1	16,082	0.01%
2020/12/02	22	40.49	9.1	40.59	40.50	12.9	15,847	0.08%
2020/12/01	13	40.55	9	40.69	40.70	4	15,754	0.03%
2020/11/30	30.3	40.72	25	41.07	40.40	5.3	15,706	0.03%
2020/11/27	2	41.30	17	41.40	41.35	-15	15,118	-0.10%
2020/11/26	108	41.45	0	0.00	41.50	108	15,129	0.71%	大買/鉅額交易
2020/11/25	2	41.75	18	41.72	41.45	-16	15,243	-0.10%
2020/11/24	0	0.00	3	41.57	41.50	-3	15,216	-0.02%
2020/11/23	5	41.63	28.2	41.62	41.70	-23.2	15,219	-0.15%
2020/11/20	10	41.16	4	41.15	41.30	6	15,158	0.04%
2020/11/19	0	0.00	5.1	41.57	41.50	-5.1	15,078	-0.03%
2020/11/18	45	41.76	15.1	41.70	41.80	29.9	14,889	0.20%
2020/11/17	32	41.30	31.2	41.41	41.50	0.8	14,523	0.01%
2020/11/16	1	40.95	22	40.85	40.95	-21	14,234	-0.15%
2020/11/13	0	0.00	7	40.47	40.55	-7	14,240	-0.05%
2020/11/12	7	40.53	10	40.35	40.55	-3	14,160	-0.02%
2020/11/11	27	40.90	21.3	41.05	41.25	5.7	13,958	0.04%
2020/11/10	51	40.11	31.2	40.30	40.40	19.8	13,287	0.15%
2020/11/09	1	39.60	2.2	39.61	39.60	-1.2	12,736	-0.01%
2020/11/06	1	39.10	7	39.16	39.30	-6	12,766	-0.05%
2020/11/05	1	39.15	2	39.15	39.20	-1	12,944	-0.01%
2020/11/04	1	39.05	19	39.02	39.15	-18	13,025	-0.14%
2020/11/03	0	0.00	3	38.87	38.90	-3	12,916	-0.02%
2020/11/02	0	0.00	2	38.40	38.65	-2	12,939	-0.02%
2020/10/30	0	0.00	2	38.48	38.40	-2	12,953	-0.02%
2020/10/29	5	38.20	0	0.00	38.15	5	12,795	0.04%
2020/10/28	0	0.00	1	38.60	38.60	-1	12,906	-0.01%
2020/10/27	1.4	38.76	0.3	38.75	38.60	1.1	13,093	0.01%
2020/10/26	2	38.70	0.2	38.95	38.95	1.8	13,285	0.01%
2020/10/23	1	38.50	0	0.00	38.60	1	13,364	0.01%
2020/10/22	1	38.50	6	38.59	38.50	-5	13,557	-0.04%
2020/10/21	3	38.47	0	0.00	38.40	3	13,560	0.02%
2020/10/20	3	38.32	6	38.35	38.45	-3	13,633	-0.02%
2020/10/16	9	38.19	2	38.20	38.15	7	13,761	0.05%
2020/10/15	2	38.30	10	38.25	38.20	-8	13,918	-0.06%
2020/10/13	0	0.00	2	38.40	38.45	-2	13,800	-0.01%
2020/10/12	3	38.47	6	38.48	38.60	-3	13,841	-0.02%
2020/10/08	4	38.44	0	0.00	38.45	4	13,875	0.03%
2020/10/07	11.5	38.70	0	0.00	38.60	11.5	13,829	0.08%
2020/10/06	1	38.60	3	38.68	38.65	-2	13,931	-0.01%
2020/10/05	1	38.65	2.8	38.52	38.45	-1.8	14,007	-0.01%
2020/09/29	0	0.00	3	38.65	38.70	-3	14,196	-0.02%
2020/09/28	5	38.37	1	38.35	38.55	4	14,372	0.03%
2020/09/25	35	38.22	15	38.15	38.10	20	14,579	0.14%
2020/09/24	25	38.06	16	38.24	38.00	9	14,574	0.06%
2020/09/23	8	38.74	1	39.00	39.00	7	14,327	0.05%
2020/09/22	6	38.93	3	38.92	39.00	3	14,432	0.02%
2020/09/21	21	39.16	0	0.00	39.10	21	14,877	0.14%
2020/09/18	3	39.53	0	0.00	39.50	3	14,881	0.02%
2020/09/17	7	39.81	1	39.65	39.65	6	14,810	0.04%
2020/09/16	0	0.00	3	40.12	40.20	-3	14,831	-0.02%
2020/09/15	1	39.95	2	39.95	40.10	-1	14,830	-0.01%
2020/09/14	0	0.00	1	40.00	40.10	-1	14,989	-0.01%
2020/09/11	2	39.83	7	39.85	39.90	-5	15,115	-0.03%
2020/09/09	13	39.41	4	39.38	39.45	9	15,487	0.06%
2020/09/08	0	0.00	6	39.36	39.55	-6	15,642	-0.04%
2020/09/07	3	39.38	5	39.35	39.35	-2	15,853	-0.01%
2020/09/04	58	39.37	1	39.60	39.45	57	16,308	0.35%
2020/09/03	0	0.00	4	39.85	39.85	-4	16,380	-0.02%
2020/09/02	4	39.60	0	0.00	39.55	4	16,465	0.02%
2020/09/01	10	39.70	2	39.80	39.85	8	16,564	0.05%
2020/08/31	7	39.86	2	40.00	39.85	5	16,599	0.03%
2020/08/28	21	40.04	2	39.95	39.95	19	16,722	0.11%
2020/08/27	20.1	40.10	0	0.00	40.00	20.1	17,168	0.12%
2020/08/26	17	40.24	3	40.32	40.55	14	17,279	0.08%
2020/08/25	19.3	40.07	3	40.43	40.50	16.3	17,329	0.09%
2020/08/24	3	39.88	0	0.00	39.90	3	17,594	0.02%
2020/08/21	3	39.83	1.4	39.89	39.85	1.6	17,819	0.01%
2020/08/20	10	39.93	7	40.05	39.80	3	17,855	0.02%
2020/08/19	1.2	40.55	13	40.78	40.55	-11.8	17,898	-0.07%
2020/08/18	5	40.55	4	40.60	40.60	1	17,722	0.01%
2020/08/17	0	0.00	16	40.54	40.70	-16	17,842	-0.09%
2020/08/14	6	40.35	0	40.30	40.30	6	17,866	0.03%
2020/08/13	2.1	40.55	27.4	40.52	40.70	-25.3	17,963	-0.14%
2020/08/12	0	0.00	6	40.31	40.45	-6	17,944	-0.03%
2020/08/11	7	40.01	6	40.03	39.95	1	17,791	0.01%
2020/08/10	0	0.00	5.4	40.38	40.45	-5.4	17,663	-0.03%
2020/08/07	4	40.00	60.2	40.20	39.85	-56.2	17,607	-0.32%
2020/08/06	5	40.15	1	40.20	40.20	4	17,597	0.02%
2020/08/05	5	39.80	3	39.80	39.85	2	17,608	0.01%
2020/08/04	4	39.59	5	39.60	39.80	-1	17,688	-0.01%
2020/08/03	1	39.25	3	39.45	39.25	-2	17,735	-0.01%
2020/07/31	7	39.74	2	39.70	39.60	5	17,563	0.03%
2020/07/30	3	40.08	2	39.85	40.10	1	17,425	0.01%
2020/07/29	5	40.14	3.1	40.29	40.10	1.9	17,321	0.01%
2020/07/28	14	39.77	0	0.00	39.65	14	17,566	0.08%
2020/07/27	5.1	40.07	15	40.05	39.75	-9.9	17,939	-0.06%
2020/07/24	17	40.20	12	40.15	40.10	5	18,009	0.03%
2020/07/21	2	40.45	5.5	40.42	40.40	-3.5	17,927	-0.02%
2020/07/20	0	0.00	2	40.45	40.40	-2	17,759	-0.01%
2020/07/17	22	40.65	8	40.66	40.50	14	17,823	0.08%
2020/07/16	0	0.00	6	40.70	40.55	-6	17,975	-0.03%
2020/07/15	0	0.00	2	40.80	40.65	-2	17,924	-0.01%
2020/07/14	1	40.65	3	40.70	40.70	-2	18,075	-0.01%
2020/07/13	1	40.65	13	40.75	40.95	-12	18,211	-0.07%
2020/07/10	2	40.38	6	40.38	40.25	-4	18,277	-0.02%
2020/07/09	4	40.85	14	40.81	40.60	-10	18,417	-0.05%
2020/07/08	1	40.85	6	40.97	40.95	-5	18,388	-0.03%
2020/07/07	2	41.13	1	40.95	40.95	1	18,681	0.01%
2020/07/06	2	41.13	22	41.02	41.25	-20	18,613	-0.11%
2020/07/03	1	40.50	8	40.53	40.75	-7	18,579	-0.04%
2020/07/02	2	40.35	4	40.40	40.30	-2	18,729	-0.01%
2020/07/01	5	40.31	4	40.39	40.35	1	18,993	0.01%
2020/06/30	9	41.92	12	41.90	41.85	-3	18,782	-0.02%
2020/06/29	8	41.89	9	41.94	41.90	-1	18,456	-0.01%
2020/06/24	6.1	42.24	3	42.28	42.20	3.1	18,341	0.02%
2020/06/23	92	42.28	5	42.24	42.30	87	18,481	0.47%
2020/06/22	7	42.06	2	42.08	42.10	5	18,405	0.03%
2020/06/19	5	42.00	2	42.10	42.10	3	18,574	0.02%
2020/06/18	0	0.00	6	42.04	42.15	-6	18,626	-0.03%
2020/06/17	0	0.00	176	42.18	42.20	-176	18,642	-0.94%	大賣/鉅額交易
2020/06/16	0	0.00	18	41.74	41.90	-18	19,027	-0.09%
2020/06/15	7.1	41.22	15	41.11	40.90	-7.9	19,490	-0.04%
2020/06/12	4	40.48	11	40.55	40.70	-7	19,726	-0.04%
2020/06/11	46	41.34	6	41.69	41.00	40	20,145	0.20%
2020/06/10	7	42.45	62	42.38	42.35	-55	20,108	-0.27%
2020/06/09	2	41.90	4	41.98	42.00	-2	20,714	-0.01%
2020/06/08	4	41.91	5	41.92	41.90	-1	21,246	0.00%
2020/06/05	0	0.00	16	41.50	41.60	-16	21,311	-0.08%
2020/06/04	7	41.43	18	41.52	41.55	-11	21,536	-0.05%
2020/06/03	6	40.83	39	41.06	41.40	-33	21,897	-0.15%
2020/06/02	1	40.40	16	40.42	40.35	-15	21,748	-0.07%
2020/06/01	8	40.22	20.2	40.31	40.25	-12.2	21,626	-0.06%
2020/05/29	3	39.75	2	39.58	40.05	1	21,638	0.00%
2020/05/28	9	39.89	0	0.00	39.50	9	21,492	0.04%
2020/05/27	11.5	40.06	41	40.14	40.15	-29.5	21,928	-0.13%
2020/05/26	3.2	39.99	11	39.88	39.90	-7.8	22,372	-0.03%
2020/05/25	31	39.20	11	39.22	39.15	20	22,190	0.09%
2020/05/22	34	39.37	10	39.29	39.25	24	22,264	0.11%
2020/05/21	4	39.68	7	39.85	39.95	-3	22,347	-0.01%
2020/05/20	7	39.71	3	39.78	39.65	4	22,296	0.02%
2020/05/19	7	39.59	6	39.46	39.45	1	22,238	0.00%
2020/05/18	4	39.03	10	39.01	39.00	-6	22,156	-0.03%
2020/05/15	14	39.10	0	0.00	39.05	14	22,160	0.06%
2020/05/14	11	39.26	2	39.15	39.15	9	22,118	0.04%
2020/05/13	7	39.43	17	39.45	39.55	-10	22,045	-0.05%
2020/05/12	17	39.51	5	39.60	39.60	12	22,039	0.05%
2020/05/11	0	39.70	5	39.68	39.60	-5	22,106	-0.02%
2020/05/08	4	39.15	4	39.35	39.25	0	22,176	0.00%
2020/05/07	2	39.13	9	39.15	38.85	-7	22,167	-0.03%
2020/05/06	35	38.81	2	38.90	38.80	33	22,195	0.15%
2020/05/05	3	39.10	4	38.90	38.90	-1	22,223	0.00%
2020/05/04	25	38.77	13	38.87	38.80	12	22,279	0.05%
2020/04/30	14	39.54	68	39.54	39.90	-54	22,046	-0.24%
2020/04/29	24	38.78	14	38.59	38.45	10	21,797	0.05%
2020/04/28	1	38.00	2	38.05	38.00	-1	21,841	0.00%
2020/04/27	2.6	37.96	6.1	37.84	38.00	-3.5	22,663	-0.02%
2020/04/23	6	37.28	2	37.35	37.25	4	22,786	0.02%
2020/04/22	4	36.78	7	36.80	37.20	-3	22,804	-0.01%
2020/04/21	12	37.35	16	37.00	37.00	-4	22,784	-0.02%
2020/04/20	13	38.14	1.1	38.15	38.00	11.9	22,772	0.05%
2020/04/17	9	38.18	22	38.48	38.20	-13	23,025	-0.06%
2020/04/16	13	37.71	2	37.65	37.80	11	22,915	0.05%
2020/04/15	13	38.23	42	38.15	38.30	-29	22,791	-0.13%
2020/04/14	5.3	38.00	7	37.81	38.00	-1.7	22,766	-0.01%
2020/04/13	16	37.56	19	37.37	37.40	-3	22,579	-0.01%
2020/04/10	40	37.47	24	37.61	37.80	16	22,597	0.07%
2020/04/09	23	36.20	12	36.15	36.20	11	22,305	0.05%
2020/04/08	18	35.59	2	35.50	35.75	16	22,189	0.07%
2020/04/07	1	35.10	2	35.48	35.35	-1	21,984	0.00%
2020/04/01	11	35.50	2	35.45	35.25	9	21,471	0.04%
2020/03/31	2	35.28	21	35.52	35.30	-19	21,392	-0.09%
2020/03/30	1	35.55	13	35.19	35.80	-12	21,116	-0.06%
2020/03/27	18	35.87	12	35.93	35.80	6	20,967	0.03%
2020/03/26	38	35.39	6	35.43	35.25	32	20,711	0.15%
2020/03/25	6.1	35.40	2	35.65	35.30	4.1	20,728	0.02%
2020/03/24	2	34.85	2	35.13	34.65	0	20,552	0.00%
2020/03/23	21	34.25	12	34.38	34.15	9	20,477	0.04%
2020/03/20	13.9	35.21	3.1	35.27	35.10	10.8	20,413	0.05%
2020/03/19	19	34.00	138.9	34.01	34.00	-119.9	19,997	-0.60%	大賣/鉅額交易
2020/03/18	8	34.79	5	34.85	34.65	3	19,782	0.02%
2020/03/17	116	34.86	7	35.04	35.00	109	19,559	0.56%	大買/鉅額交易
2020/03/16	13	36.08	8	36.11	35.80	5	19,289	0.03%
2020/03/13	19	35.77	31	35.61	37.00	-12	18,926	-0.06%
2020/03/12	35	37.67	11	37.79	37.50	24	18,171	0.13%
2020/03/11	6.9	38.81	23	38.60	38.60	-16.1	17,595	-0.09%
2020/03/10	37	39.09	19.3	38.87	39.00	17.7	17,509	0.10%
2020/03/09	98.3	38.55	97	38.66	38.55	1.3	17,666	0.01%
2020/03/06	47	39.53	5	39.50	39.50	42	16,962	0.25%
2020/03/05	0	0.00	4	40.10	40.15	-4	16,604	-0.02%
2020/03/04	3	39.75	1	39.65	39.75	2	16,734	0.01%
2020/03/03	7.9	39.88	1	39.90	39.80	6.9	16,625	0.04%
2020/03/02	27	39.44	2	39.50	39.50	25	16,401	0.15%
2020/02/27	29	40.12	0	0.00	40.05	29	16,358	0.18%
2020/02/26	5	40.38	12	40.58	40.65	-7	15,944	-0.04%
2020/02/25	18	40.75	6	40.75	40.70	12	15,823	0.08%
2020/02/24	8	40.83	1.9	40.95	40.85	6.1	15,822	0.04%
2020/02/21	14	41.34	10.2	41.30	41.30	3.8	15,705	0.02%
2020/02/20	4	41.71	5	41.74	41.60	-1	15,756	-0.01%
2020/02/19	1	41.75	7	41.57	41.75	-6	15,831	-0.04%
2020/02/18	4	41.28	0	0.00	41.50	4	15,879	0.03%
2020/02/17	0.2	41.50	1	41.35	41.40	-0.9	15,918	-0.01%
2020/02/14	0	0.00	3	41.60	41.65	-3	15,980	-0.02%
2020/02/13	6	41.61	5	41.65	41.60	1	16,248	0.01%
2020/02/12	12	41.95	1	42.00	41.80	11	16,482	0.07%
2020/02/11	23	41.73	0	0.00	41.65	23	16,604	0.14%
2020/02/10	0	0.00	22	40.85	40.90	-22	17,085	-0.13%
2020/02/07	4	41.05	5	41.00	41.05	-1	18,245	-0.01%
2020/02/06	2	41.15	2.1	41.36	41.50	-0.1	18,469	0.00%
2020/02/05	5	40.95	14	40.83	40.95	-9	18,523	-0.05%
2020/02/04	7	40.54	2	40.70	40.70	5	18,629	0.03%
2020/02/03	16	40.11	11	40.03	40.20	5	18,821	0.03%
2020/01/31	16	40.77	5	40.96	40.65	11	18,706	0.06%
2020/01/30	81	41.10	37	41.02	40.60	44	18,516	0.24%
2020/01/20	11	43.11	15	43.08	43.10	-4	17,715	-0.02%
2020/01/17	1	42.95	8.2	42.99	43.10	-7.2	17,677	-0.04%
2020/01/16	0	0.00	6	42.86	42.95	-6	17,637	-0.03%
2020/01/15	0	0.00	86	42.70	42.90	-86	17,693	-0.49%
2020/01/14	19	42.98	15	42.97	42.85	4	17,768	0.02%
2020/01/13	1	42.55	2	42.63	42.85	-1	17,602	-0.01%
2020/01/10	8	42.01	21	42.05	42.05	-13	17,528	-0.07%
2020/01/09	3	41.97	0	0.00	42.00	3	17,525	0.02%
2020/01/08	9	41.84	15	41.89	41.80	-6	17,684	-0.03%
2020/01/07	4	42.20	7	42.16	42.20	-3	17,626	-0.02%
2020/01/06	6	42.43	8	42.30	42.25	-2	17,702	-0.01%
2020/01/03	8	42.71	2	42.75	42.80	6	17,577	0.03%
2020/01/02	2	42.65	51	42.55	42.55	-49	17,567	-0.28%
2019/12/31	5	42.56	6	42.60	42.55	-1	17,551	-0.01%
2019/12/30	9	42.65	12	42.69	42.70	-3	17,595	-0.02%
2019/12/27	2	42.60	25	42.60	42.70	-23	17,644	-0.13%
2019/12/26	0	0.00	8	42.64	42.65	-8	17,649	-0.05%
2019/12/25	60	42.65	126	42.63	42.60	-66	17,752	-0.37%	大賣/
2019/12/24	5	42.75	100	42.70	42.65	-95	17,858	-0.53%
2019/12/23	2	42.65	43	42.66	42.80	-41	17,963	-0.23%
2019/12/20	0	0.00	51	42.70	42.80	-51	17,985	-0.28%
2019/12/19	3.7	42.84	8	42.69	42.70	-4.3	17,911	-0.02%
2019/12/18	6	42.80	97.2	42.89	43.00	-91.2	17,810	-0.51%
2019/12/17	1	42.75	2.3	42.73	42.95	-1.3	17,822	-0.01%
2019/12/16	1.2	42.89	1	42.90	42.90	0.2	17,741	0.00%
2019/12/13	59.2	42.85	35	42.90	42.90	24.2	17,562	0.14%
2019/12/12	8	42.58	2	42.55	42.45	6	17,156	0.03%
2019/12/11	87	42.24	14	42.24	42.40	73	16,948	0.43%
2019/12/10	4	41.61	7	41.54	41.70	-3.1	16,686	-0.02%
2019/12/09	7	41.26	11.2	41.27	41.30	-4.2	16,725	-0.02%
2019/12/06	172	41.21	3	41.25	41.25	169	16,803	1.01%	大買/鉅額交易
2019/12/05	111	41.45	10	41.53	41.50	101	16,719	0.60%	大買/鉅額交易
2019/12/04	129	41.28	38	41.24	41.30	91	16,638	0.55%	大買/
2019/12/03	5	41.75	1	41.75	41.75	4	16,293	0.02%
2019/12/02	6	41.66	24	41.57	41.65	-18	16,325	-0.11%
2019/11/29	78	41.97	10	41.85	41.70	68	16,305	0.42%
2019/11/28	2	42.38	5	42.41	42.35	-3	16,108	-0.02%
2019/11/27	1	42.20	4	42.25	42.30	-3	16,237	-0.02%
2019/11/26	101.1	42.07	13	42.38	42.00	88.1	16,257	0.54%	大買/
2019/11/25	30.3	42.49	0	0.00	42.50	30.3	15,681	0.19%
2019/11/22	1	42.00	5	42.12	42.40	-4	15,745	-0.03%
2019/11/21	35.1	42.03	1	41.90	42.05	34.1	15,785	0.22%
2019/11/20	6.1	42.31	0	0.00	42.30	6.1	15,725	0.04%
2019/11/19	2.1	42.60	8	42.63	42.70	-5.9	15,676	-0.04%
2019/11/18	2	42.73	25	42.75	42.75	-23	15,622	-0.15%
2019/11/15	19	42.50	6	42.50	42.55	13	15,615	0.08%
2019/11/14	0	0.00	21	42.15	42.15	-21	15,650	-0.13%
2019/11/13	5	42.39	2	42.40	42.35	3	16,314	0.02%
2019/11/12	9	42.82	1	42.75	42.80	8	16,422	0.05%
2019/11/11	72	42.20	35	42.51	42.25	37	16,218	0.23%
2019/11/08	10	42.74	10	42.60	42.70	0	16,126	0.00%
2019/11/07	79	43.29	96	43.26	42.90	-17	15,987	-0.11%
2019/11/06	58	42.69	100	42.67	43.00	-42	15,346	-0.27%
2019/11/05	17	41.29	3	41.30	41.45	14	14,376	0.10%
2019/11/04	4	40.60	6	40.72	40.95	-2	14,252	-0.01%
2019/11/01	28	40.29	16	40.30	40.10	12	14,271	0.08%
2019/10/31	79	40.65	3	40.80	40.30	76	14,303	0.53%
2019/10/30	5	40.91	2	41.15	40.85	3	14,093	0.02%
2019/10/29	0	0.00	11	41.10	41.15	-11	14,014	-0.08%
2019/10/28	594	41.10	593	41.11	41.00	1	13,915	0.01%	大買/大賣/
2019/10/25	6	41.09	3	41.10	41.00	3	13,828	0.02%
2019/10/24	1	41.00	0	0.00	41.15	1	13,751	0.01%
2019/10/23	16.1	41.04	0	0.00	40.95	16.1	13,685	0.12%
2019/10/22	0	0.00	1.4	41.47	41.50	-1.4	13,627	-0.01%
2019/10/21	5	41.20	11	41.25	41.30	-6	13,518	-0.04%
2019/10/18	2	41.00	1	41.00	41.30	1	13,581	0.01%
2019/10/17	29.2	41.10	10	41.14	41.30	19.2	13,439	0.14%
2019/10/16	4	41.00	7	41.08	41.10	-3	13,435	-0.02%
2019/10/15	0	0.00	9	40.59	40.55	-9	13,414	-0.07%
2019/10/14	2	40.70	5	40.69	40.65	-3	13,459	-0.02%
2019/10/09	3	40.52	0	0.00	40.55	3	13,440	0.02%
2019/10/08	2	40.70	1	40.90	40.50	1	13,540	0.01%
2019/10/07	1	40.55	0	0.00	40.40	1	13,502	0.01%
2019/10/04	1	40.35	0	0.00	40.60	1	13,625	0.01%
2019/10/03	16	40.39	3	40.30	40.30	13	13,615	0.10%
2019/10/02	0	0.00	1	41.00	40.90	-1	13,633	-0.01%
2019/09/27	15.3	41.04	14	41.01	40.90	1.3	13,616	0.01%
2019/09/26	0	0.00	1	41.75	41.20	-1	13,673	-0.01%
2019/09/25	3	41.35	1	41.25	41.45	2	13,724	0.01%
2019/09/24	2	41.45	2	41.35	41.60	0	14,042	0.00%
2019/09/23	2	41.30	16	41.27	41.15	-14	14,358	-0.10%
2019/09/20	3	41.67	3	41.85	41.55	0	14,704	0.00%
2019/09/19	0	0.00	20	41.76	41.85	-20	14,570	-0.14%
2019/09/18	3	41.70	16	41.70	41.75	-13	14,537	-0.09%
2019/09/17	0	0.00	29	41.57	41.65	-29	14,537	-0.20%
2019/09/16	1	41.50	5	41.50	41.55	-4	14,558	-0.03%
2019/09/12	1	41.55	7	41.58	41.50	-6	14,586	-0.04%
2019/09/11	2	41.20	7	41.42	41.40	-5	14,658	-0.03%
2019/09/10	2.2	41.38	18	41.39	41.40	-15.8	14,594	-0.11%
2019/09/09	9	40.91	0	0.00	40.95	9	14,497	0.06%
2019/09/06	3.2	40.74	8	40.65	40.80	-4.8	14,462	-0.03%
2019/09/05	1	40.40	4	40.50	40.50	-3	14,418	-0.02%
2019/09/03	5	39.99	0	0.00	39.80	5	14,539	0.03%
2019/09/02	3	40.00	0	0.00	39.95	3	14,675	0.02%
2019/08/30	3	39.65	52	39.69	40.15	-49	14,765	-0.33%
2019/08/29	8	39.50	31	39.50	39.50	-23	14,673	-0.16%
2019/08/28	3	39.95	1	39.95	39.95	2	14,763	0.01%
2019/08/26	8	39.43	3	39.50	39.50	5	14,823	0.03%
2019/08/23	43	39.77	2	39.80	39.85	41	14,870	0.28%
2019/08/22	10	39.48	45	39.46	39.45	-35	14,954	-0.23%
2019/08/21	1	39.60	3	39.55	39.50	-2	16,263	-0.01%
2019/08/20	5	39.75	0	0.00	39.70	5	16,260	0.03%
2019/08/19	45	39.81	31	39.97	40.00	14	16,339	0.09%
2019/08/16	48	39.06	40	39.08	39.55	8	16,312	0.05%
2019/08/15	8	39.38	7	39.43	39.35	1	15,763	0.01%
2019/08/14	3	39.80	0	0.00	39.75	3	15,935	0.02%
2019/08/13	17	39.91	0	0.00	39.80	17	16,024	0.11%
2019/08/12	18	39.96	0	0.00	40.00	18	16,218	0.11%
2019/08/08	138	39.90	137	40.00	39.95	1	16,545	0.01%	大買/大賣/
2019/08/07	17	39.75	1	39.70	39.80	16	16,841	0.10%
2019/08/06	26	39.64	1	39.35	39.90	25	17,733	0.14%
2019/08/05	32	39.99	6	39.98	39.95	26	18,089	0.14%
2019/08/02	29	40.08	4	40.08	40.10	25	18,151	0.14%
2019/08/01	13	40.52	1	40.50	40.50	12	18,301	0.07%
2019/07/31	19	40.93	1	40.85	40.80	18	18,319	0.10%
2019/07/30	8	41.14	0	0.00	41.10	8	18,294	0.04%
2019/07/29	31	41.25	1	41.10	41.20	30	18,573	0.16%
2019/07/26	0	0.00	2	41.10	41.15	-2	18,848	-0.01%
2019/07/25	1	41.25	4	41.20	41.20	-3	19,265	-0.02%
2019/07/24	6	41.11	1	41.25	41.15	5	19,348	0.03%
2019/07/23	2	41.28	1	41.25	41.20	1	19,390	0.01%
2019/07/22	3	41.20	2.6	41.41	41.40	0.4	19,369	0.00%
2019/07/19	1	41.25	1	41.15	41.05	0	19,374	0.00%
2019/07/18	2	41.18	3	41.32	41.10	-1	19,312	-0.01%
2019/07/17	8	41.36	31	41.30	41.30	-23	19,217	-0.12%
2019/07/16	3	41.58	1	41.60	41.55	2	18,975	0.01%
2019/07/15	10	41.65	0	0.00	41.65	10	18,852	0.05%
2019/07/12	5	41.72	0	0.00	41.60	5	18,882	0.03%
2019/07/11	27	42.00	0	0.00	41.95	27	18,952	0.14%
2019/07/09	5	41.80	32	41.87	41.85	-27	19,150	-0.14%
2019/07/08	13	41.83	15	41.87	41.95	-2	19,251	-0.01%
2019/07/05	1	42.30	3	42.42	42.35	-2	19,420	-0.01%
2019/07/04	0	0.00	1	42.80	42.50	-1	19,631	-0.01%
2019/07/03	8	42.35	5	42.33	42.25	3	19,901	0.02%
2019/07/02	0	0.00	2	42.63	42.65	-2	20,241	-0.01%
2019/07/01	50	42.18	52	42.49	42.70	-2	20,202	-0.01%
2019/06/28	5	43.24	57	43.25	43.00	-52	19,887	-0.26%
2019/06/27	8	43.19	14	43.17	43.20	-6	19,625	-0.03%
2019/06/26	22	42.70	25	42.67	42.75	-3	19,534	-0.02%
2019/06/25	177	42.55	176	42.55	42.60	1	19,924	0.01%	大買/大賣/
2019/06/24	7	42.29	6	42.28	42.55	1	20,254	0.00%
2019/06/21	3	42.37	3	42.47	42.30	0	20,370	0.00%
2019/06/20	12	42.49	11	42.36	42.55	1	20,422	0.00%
2019/06/19	2	42.43	3	42.43	42.55	-1	20,644	0.00%
2019/06/18	0	0.00	14.2	41.88	42.20	-14.2	20,557	-0.07%
2019/06/14	24	41.43	1	41.40	41.30	23	21,035	0.11%
2019/06/13	12	41.51	2	41.65	41.65	10	21,109	0.05%
2019/06/12	5	41.83	14.1	41.89	41.90	-9.1	21,261	-0.04%
2019/06/11	41	41.56	29	41.84	42.10	12	21,226	0.06%
2019/06/10	14	41.25	23.8	41.26	41.35	-9.8	20,962	-0.05%
2019/06/06	5	40.81	0	0.00	40.75	5	20,938	0.02%
2019/06/05	3	41.30	13	41.40	41.10	-10	20,946	-0.05%
2019/06/04	24	41.51	16	41.44	41.45	8	20,924	0.04%
2019/06/03	1	40.60	3	41.10	41.05	-2	20,926	-0.01%
2019/05/31	6	40.87	1	41.00	40.80	5	20,935	0.02%
2019/05/30	13	40.47	0	0.00	40.50	13	20,823	0.06%
2019/05/29	1	40.35	0	0.00	40.30	1	21,156	0.00%
2019/05/28	12.1	40.68	9	40.70	40.35	3.1	21,292	0.01%
2019/05/27	2	40.75	1	40.75	40.75	1	20,084	0.00%
2019/05/24	10	40.75	0	0.00	40.60	10	20,117	0.05%
2019/05/23	6.1	40.94	5	41.10	41.00	1.1	20,017	0.01%
2019/05/22	5.3	41.07	18	41.09	41.15	-12.7	20,047	-0.06%
2019/05/21	13	41.03	14	41.17	41.50	-1	20,045	0.00%
2019/05/20	17	40.29	1	40.35	40.20	16	19,732	0.08%
2019/05/17	23.7	40.07	0	40.30	40.00	23.7	19,779	0.12%
2019/05/16	29.1	40.20	8	40.19	40.00	21.1	19,523	0.11%
2019/05/15	20	41.06	20	41.24	40.95	0	19,277	0.00%
2019/05/14	122	40.41	19	40.50	40.45	103	19,168	0.54%	大買/鉅額交易
2019/05/13	64.4	42.16	27	42.14	41.95	37.4	18,279	0.20%
2019/05/10	28	43.37	0	0.00	43.20	28	17,969	0.16%
2019/05/09	35	43.66	5	43.56	43.50	30	18,064	0.17%
2019/05/08	13	44.06	0	0.00	44.05	13	17,820	0.07%
2019/05/07	8	44.44	6	44.43	44.35	2	17,976	0.01%
2019/05/06	33	44.40	10	44.44	44.50	23	18,096	0.13%
2019/05/03	11	45.42	6.1	45.45	45.45	4.9	17,979	0.03%
2019/05/02	6	45.19	25.7	45.20	45.65	-19.7	17,838	-0.11%
2019/04/30	4	44.70	3	44.63	44.70	1	17,602	0.01%
2019/04/29	13	44.62	3	44.72	44.60	10	17,665	0.06%
2019/04/26	4	44.40	2	44.48	44.50	2	17,852	0.01%
2019/04/25	5	44.50	0	0.00	44.35	5	18,088	0.03%
2019/04/24	1	44.35	0	0.00	44.30	1	18,414	0.01%
2019/04/23	3	44.32	1	44.40	44.35	2	18,909	0.01%
2019/04/22	2	44.40	3.4	44.37	44.35	-1.4	19,135	-0.01%
2019/04/19	3	44.42	2	44.40	44.35	1	19,298	0.01%
2019/04/18	3	44.05	22	44.07	44.20	-19	19,368	-0.10%
2019/04/17	9	44.07	3	44.17	44.10	6	19,526	0.03%
2019/04/16	5	44.06	2	44.03	44.10	3	19,348	0.02%
2019/04/15	11	44.25	1	44.30	44.15	10	19,302	0.05%
2019/04/12	17	44.18	2	44.15	44.10	15	19,307	0.08%
2019/04/11	21	44.28	1	44.30	44.15	20	19,349	0.10%
2019/04/10	11	44.27	0.3	44.30	44.20	10.7	19,157	0.06%
2019/04/09	10	44.24	1	44.30	44.30	9	18,921	0.05%
2019/04/08	20	44.33	18	44.40	44.30	2	18,599	0.01%
2019/04/03	13	44.95	0	0.00	44.80	13	18,081	0.07%
2019/04/02	6	44.93	1	44.85	44.80	5	18,020	0.03%
2019/04/01	14	44.91	4	44.99	44.50	10	18,047	0.06%
2019/03/29	3.6	44.50	1	44.70	44.95	2.6	17,832	0.01%
2019/03/28	37.1	44.07	3	44.07	44.00	34.1	17,709	0.19%
2019/03/27	20	44.61	2.1	44.60	44.50	17.9	17,366	0.10%
2019/03/26	29	45.37	2	45.30	45.25	27	17,108	0.16%
2019/03/25	15	45.41	2	45.43	45.40	13	17,067	0.08%
2019/03/22	31	46.23	2	46.28	46.20	29	16,893	0.17%
2019/03/21	3	46.68	1	46.70	46.75	2	16,784	0.01%
2019/03/20	3.1	46.76	23	46.90	46.95	-19.9	16,780	-0.12%
2019/03/19	11	46.52	23	46.42	46.65	-12	16,896	-0.07%
2019/03/18	13	45.69	3	45.67	45.80	10	16,574	0.06%
2019/03/15	0	0.00	18	45.32	45.45	-18	16,518	-0.11%
2019/03/14	1	45.20	2	45.23	45.10	-1	16,273	-0.01%
2019/03/13	5	45.20	0	0.00	45.15	5	16,385	0.03%
2019/03/12	2	45.00	2	45.13	45.00	0	16,479	0.00%
2019/03/11	1	44.50	0	44.60	44.40	1	16,510	0.01%
2019/03/08	15	44.48	19	44.50	44.45	-4	16,503	-0.02%
2019/03/07	11	44.68	0	0.00	44.65	11	16,730	0.07%
2019/03/06	5	44.95	1	45.00	44.95	4	16,792	0.02%
2019/03/05	142	44.90	139	44.90	44.60	3	17,051	0.02%	大買/大賣/
2019/03/04	18.2	44.31	61.1	44.74	44.90	-42.9	17,057	-0.25%
2019/02/27	5	45.31	2	45.25	45.30	3	16,897	0.02%
2019/02/26	6	45.53	11	45.50	45.50	-5	16,689	-0.03%
2019/02/25	0	0.00	4	45.53	45.55	-4	16,530	-0.02%
2019/02/22	186	45.15	190	45.15	45.40	-4	16,537	-0.02%	大買/大賣/
2019/02/21	3	45.15	8	45.26	45.40	-5	16,449	-0.03%
2019/02/20	3	45.00	19	44.92	45.15	-16	16,347	-0.10%
2019/02/19	6	44.62	3	44.65	44.60	3	16,200	0.02%
2019/02/18	8.1	44.45	2	44.45	44.40	6.1	16,200	0.04%
2019/02/15	9	44.49	2	44.58	44.20	7	15,981	0.04%
2019/02/14	5	44.60	34.1	44.41	44.55	-29.1	15,903	-0.18%
2019/02/13	31	44.12	1	44.05	44.30	30	15,657	0.19%
2019/02/12	21	43.88	2	44.00	43.90	19	15,578	0.12%
2019/02/11	9.1	43.65	3	43.60	43.55	6.1	15,524	0.04%
2019/01/30	15	43.63	3	43.75	43.60	12	15,374	0.08%
2019/01/29	0	0.00	6	43.76	43.90	-6	15,060	-0.04%
2019/01/28	11	43.54	29	43.51	43.80	-18	14,887	-0.12%
2019/01/25	10	43.61	15	43.60	43.50	-5	14,644	-0.03%
2019/01/24	59	43.57	6	43.57	43.55	53	14,477	0.37%
2019/01/23	13	43.85	6	43.90	43.75	7	14,456	0.05%
2019/01/22	8	44.06	9	44.19	44.20	-1	14,399	-0.01%
2019/01/21	64	43.94	0	44.00	43.80	64	14,376	0.45%
2019/01/18	8.1	43.56	2	43.58	43.50	6.1	14,615	0.04%
2019/01/17	1	43.90	12	43.65	43.80	-11	14,497	-0.08%
2019/01/16	36	43.52	16	43.52	43.60	20	14,322	0.14%
2019/01/15	41	44.02	4	43.93	43.75	37	14,030	0.26%
2019/01/14	1,009	44.55	998	44.50	44.40	11	13,493	0.08%	大買/大賣/
2019/01/11	0	0.00	4	45.80	45.55	-4	13,412	-0.03%
2019/01/09	92	46.04	93	46.05	45.95	-1	13,385	-0.01%
2019/01/08	36	45.27	47	45.36	45.15	-11	13,203	-0.08%
2019/01/07	1,324	45.44	1,316	45.32	45.20	8	13,425	0.06%	大買/大賣/
2019/01/04	875	44.78	860	44.64	44.55	15	13,467	0.11%	大買/大賣/
2019/01/03	28	45.38	0	0.00	45.15	28	13,852	0.20%
2019/01/02	17.1	46.26	2	46.05	45.90	15.1	13,837	0.11%
2018/12/28	0	0.00	7	46.69	47.00	-7	13,810	-0.05%
2018/12/27	7	46.49	4.2	46.53	46.70	2.8	14,054	0.02%
2018/12/26	5	46.11	0	0.00	46.00	5	14,215	0.04%
2018/12/25	10	45.99	7	46.00	46.00	3	14,341	0.02%
2018/12/24	15.7	46.44	6	46.53	46.50	9.7	14,365	0.07%
2018/12/22	1	46.90	0	0.00	46.85	1	14,281	0.01%
2018/12/21	6.1	46.91	0	0.00	46.95	6.1	14,474	0.04%
2018/12/20	107	46.95	107	46.95	47.00	0	14,426	0.00%	大買/大賣/
2018/12/19	1.2	46.97	0	0.00	47.25	1.2	14,318	0.01%
2018/12/18	11	47.38	9	47.43	47.20	2	14,270	0.01%
2018/12/17	38	47.63	34	47.60	47.70	4	14,372	0.03%
2018/12/14	4	47.60	2	47.60	47.55	2	14,530	0.01%
2018/12/13	9	48.00	11	48.05	48.25	-2	14,376	-0.01%
2018/12/12	14	47.36	1	47.40	47.50	13	14,310	0.09%
2018/12/11	9	47.56	0	0.00	47.60	9	13,953	0.06%
2018/12/10	22	47.60	0	0.00	47.60	22	13,959	0.16%
2018/12/07	6	48.11	1	48.20	48.15	5	13,964	0.04%
2018/12/06	16	48.16	6	48.19	48.25	10	14,017	0.07%
2018/12/05	6	48.43	0	0.00	48.40	6	14,099	0.04%
2018/12/04	6	48.34	3	48.65	48.95	3	14,067	0.02%
2018/12/03	22	49.10	1	49.15	49.10	21	13,952	0.15%
2018/11/30	9	48.68	1	48.75	48.55	8	13,946	0.06%
2018/11/29	816	48.71	791	48.62	48.55	25	13,686	0.18%	大買/大賣/
2018/11/28	140.1	48.74	134	48.70	48.80	6.1	13,485	0.05%	大買/大賣/
2018/11/27	8	49.11	0	0.00	49.05	8	13,178	0.06%
2018/11/26	10.1	49.67	12.4	49.47	49.55	-2.3	13,145	-0.02%
2018/11/23	147	50.00	166	50.01	49.95	-19	12,886	-0.15%	大買/大賣/
2018/11/22	0	0.00	0	50.10	50.40	0	12,878	0.00%
2018/11/21	0	0.00	3	50.10	50.20	-3	12,886	-0.02%
2018/11/20	0.4	50.20	0	0.00	50.20	0.4	12,820	0.00%
2018/11/15	9	50.43	13	50.51	50.80	-4	12,870	-0.03%
2018/11/13	6	49.55	0	0.00	50.20	6	13,066	0.05%
2018/11/12	0.2	50.70	7	50.90	50.80	-6.9	13,061	-0.05%
2018/11/09	2	50.55	11	50.90	51.00	-9	13,173	-0.07%
2018/11/08	2	50.60	25	50.84	50.90	-23	13,006	-0.18%
2018/11/07	1	50.00	3	49.95	50.10	-2	12,859	-0.02%
2018/11/06	3	49.60	11	49.41	49.40	-8	12,829	-0.06%
2018/11/05	2	49.05	2	49.35	49.60	0	12,791	0.00%
2018/11/02	3	48.80	2	48.95	49.50	1	12,818	0.01%
2018/11/01	41	48.50	1	48.70	48.75	40	12,752	0.31%
2018/10/31	7	48.52	41	48.99	49.00	-34	12,645	-0.27%
2018/10/30	3	48.15	6	48.22	48.35	-3	12,477	-0.02%
2018/10/29	15	47.26	0	0.00	47.50	15	12,456	0.12%
2018/10/26	155	47.66	133	47.54	47.40	22	12,309	0.18%	大買/大賣/
2018/10/25	2	48.85	11	48.70	48.70	-9	11,924	-0.08%
2018/10/24	5	49.07	0	0.00	49.75	5	11,850	0.04%
2018/10/23	20	49.58	15	49.30	49.30	5	11,784	0.04%
2018/10/19	1	50.10	18	50.04	50.30	-17	11,770	-0.14%
2018/10/18	2.2	49.88	8	49.91	50.00	-5.9	11,657	-0.05%
2018/10/17	20	50.10	0	0.00	50.00	20	11,627	0.17%
2018/10/16	1	50.00	0	0.00	50.40	1	11,549	0.01%
2018/10/15	3	49.92	1	50.20	50.00	2	11,464	0.02%
2018/10/12	7	49.89	1	50.30	50.60	6	11,252	0.05%
2018/10/11	41	50.37	3	50.33	50.10	38	11,086	0.34%
2018/10/09	1	52.70	13	52.58	52.40	-12	10,544	-0.11%
2018/10/08	0	0.00	3	51.70	51.90	-3	10,391	-0.03%
2018/10/05	4	51.15	16	51.18	51.20	-12	10,408	-0.12%
2018/10/04	5	51.70	2	51.80	51.70	3	10,304	0.03%
2018/10/03	0.1	52.20	2	52.20	52.20	-1.9	10,291	-0.02%
2018/10/02	2	52.20	1	52.60	52.30	1	10,269	0.01%
2018/10/01	1	53.00	0	0.00	52.90	1	10,328	0.01%
2018/09/28	2	52.50	0	0.00	52.50	2	10,506	0.02%
2018/09/27	189	52.60	185	52.60	52.80	4	10,592	0.04%	大買/大賣/
2018/09/26	242	52.30	244	52.40	53.00	-2	10,649	-0.02%	大買/大賣/
2018/09/25	149	52.90	149	52.90	52.80	0	10,913	0.00%	大買/大賣/
2018/09/21	0	0.00	25	52.78	52.90	-25	10,960	-0.23%
2018/09/20	2	51.70	13	52.06	52.20	-11	10,889	-0.10%
2018/09/19	31	51.39	28	51.40	51.40	3	10,842	0.03%
2018/09/18	0.1	50.90	1	51.10	50.90	-0.9	11,020	-0.01%
2018/09/17	3	51.00	0	0.00	51.20	3	11,188	0.03%
2018/09/14	2.2	51.01	2	51.05	51.20	0.2	11,480	0.00%
2018/09/13	13	50.62	4	50.65	50.50	9	11,666	0.08%
2018/09/12	0	0.00	5	50.50	50.50	-5	11,881	-0.04%
2018/09/11	17	50.71	2	50.55	50.50	15	12,101	0.12%
2018/09/10	3	51.20	4	51.20	50.90	-1	12,298	-0.01%
2018/09/07	11	51.19	3	51.20	51.20	8	12,596	0.06%
2018/09/06	1	51.30	3	51.80	51.50	-2	12,810	-0.02%
2018/09/05	2	51.90	1	51.90	51.80	1	12,909	0.01%
2018/09/04	1	52.30	0	0.00	52.20	1	13,047	0.01%
2018/09/03	1	52.00	2	52.00	52.00	-1	13,115	-0.01%
2018/08/29	4	52.35	2	52.45	52.60	2	13,436	0.01%
2018/08/28	1	52.70	0	0.00	52.70	1	13,479	0.01%
2018/08/27	0	0.00	1	52.90	52.80	-1	13,544	-0.01%
2018/08/23	0	0.00	1	52.50	52.50	-1	13,990	-0.01%
2018/08/22	0.3	51.90	1	52.00	52.10	-0.7	14,303	0.00%
2018/08/21	1.1	51.63	0	0.00	51.90	1.1	14,272	0.01%
2018/08/20	8	51.34	4	51.43	51.30	4	14,242	0.03%
2018/08/17	1	51.70	0	0.00	51.80	1	14,160	0.01%
2018/08/16	3	51.47	1	51.40	51.50	2	14,206	0.01%
2018/08/15	5	51.94	0	0.00	51.90	5	14,205	0.04%
2018/08/14	5	52.04	1	52.00	52.20	4	14,272	0.03%
2018/08/13	4	52.53	13	52.30	52.00	-9	14,288	-0.06%
2018/08/10	4	52.75	0	0.00	53.00	4	14,353	0.03%
2018/08/09	6	52.62	0	0.00	52.70	6	14,473	0.04%
2018/08/08	0	0.00	2	53.00	53.00	-2	14,644	-0.01%
2018/08/06	2	52.95	0	0.00	53.00	2	14,992	0.01%
2018/08/03	0	0.00	2	52.70	52.80	-2	15,364	-0.01%
2018/08/02	2	52.15	0	0.00	52.00	2	15,476	0.01%
2018/08/01	12	52.67	1	52.60	52.50	11	15,569	0.07%
2018/07/31	0	0.00	2	52.65	52.70	-2	15,740	-0.01%
2018/07/30	0	0.00	5	52.40	52.20	-5	15,752	-0.03%
2018/07/27	0	0.00	3	52.20	52.40	-3	15,788	-0.02%
2018/07/26	7	51.66	1	51.80	52.10	6	15,861	0.04%
2018/07/25	752	51.90	748	52.30	52.10	4	15,854	0.03%	大買/大賣/
2018/07/24	0.1	52.10	0	0.00	52.10	0.1	15,828	0.00%
2018/07/19	3	52.30	0	0.00	52.40	3	16,458	0.02%
2018/07/18	3	52.30	1	52.40	52.70	2	16,494	0.01%
2018/07/17	0	0.00	5	52.22	52.20	-5	16,502	-0.03%
2018/07/16	2.2	51.86	6	52.10	52.00	-3.8	16,561	-0.02%
2018/07/12	84	51.55	1	51.80	52.10	83	16,800	0.49%
2018/07/11	2	51.15	0	0.00	51.20	2	16,811	0.01%
2018/07/10	4	51.45	1	52.10	51.80	3	16,672	0.02%
2018/07/09	23	51.41	1	51.30	51.70	22	16,654	0.13%
2018/07/06	2	50.85	5	51.10	51.00	-3	16,592	-0.02%
2018/07/05	9	51.26	0	0.00	51.40	9	16,507	0.05%
2018/07/04	21	51.70	11	51.57	51.90	10	16,616	0.06%
2018/07/03	15	52.43	0	0.00	52.10	15	16,535	0.09%
2018/07/02	3	53.20	4	53.10	53.20	-1	16,295	-0.01%
2018/06/29	50	53.80	7	53.79	53.80	43	16,159	0.27%
2018/06/27	2	52.95	16	52.88	52.80	-14	15,878	-0.09%
2018/06/26	138	53.20	144	53.50	53.00	-6	15,760	-0.04%	大買/大賣/
2018/06/25	156	55.80	147	55.80	55.60	9	15,534	0.06%	大買/大賣/
2018/06/21	190	55.90	190	55.91	55.90	0	15,020	0.00%	大買/大賣/
2018/06/20	2	54.60	4	55.50	55.50	-2	14,998	-0.01%
2018/06/15	9	54.53	4	54.53	55.30	5	14,466	0.03%
2018/06/14	6	54.95	6	55.15	54.50	0	14,169	0.00%
2018/06/13	0	0.00	6	55.50	55.50	-6	13,920	-0.04%
2018/06/12	802	55.40	801	55.21	55.10	1	14,001	0.01%	大買/大賣/
2018/06/11	288	55.00	292.4	55.01	55.40	-4.4	13,851	-0.03%	大買/大賣/
2018/06/08	2	55.00	4	55.18	55.00	-2	13,857	-0.01%
2018/06/07	0	0.00	7	55.19	55.00	-7	13,947	-0.05%
2018/06/06	12	54.60	13	54.60	54.90	-1	14,092	-0.01%
2018/06/05	0	0.00	13	54.32	54.30	-13	14,065	-0.09%
2018/06/04	1	54.00	1	53.70	54.00	0	14,053	0.00%
2018/06/01	2.1	53.21	4	53.58	53.50	-1.9	14,024	-0.01%
2018/05/31	0	0.00	1	53.60	53.60	-1	13,998	-0.01%
2018/05/30	21.1	53.01	1	53.10	52.90	20.1	13,666	0.15%
2018/05/29	10.1	54.00	5	54.10	54.10	5.1	13,502	0.04%
2018/05/28	10	53.85	0	0.00	54.10	10	13,620	0.07%
2018/05/25	0.1	53.90	1	53.90	53.90	-0.9	13,719	-0.01%
2018/05/24	0	0.00	2	54.30	54.20	-2	13,715	-0.01%
2018/05/23	5	54.30	2	54.00	54.00	3	13,761	0.02%
2018/05/22	77	54.80	81	54.86	54.70	-4	13,826	-0.03%
2018/05/21	1	54.60	0.1	54.70	55.00	0.9	14,054	0.01%
2018/05/18	305	54.60	301	54.60	54.40	4	14,155	0.03%	大買/大賣/
2018/05/17	234	54.82	250.2	54.83	54.90	-16.2	14,267	-0.11%	大買/大賣/
2018/05/16	42	54.61	38	54.61	54.90	4	14,261	0.03%
2018/05/15	370	54.31	376	54.51	54.00	-6	14,402	-0.04%	大買/大賣/
2018/05/14	3	54.87	7	54.96	55.00	-4	14,737	-0.03%
2018/05/11	46	54.39	69.3	54.47	54.60	-23.3	14,736	-0.16%
2018/05/10	996.2	53.31	1,000	53.21	53.30	-3.8	14,429	-0.03%	大買/大賣/
2018/05/09	4	53.50	14	53.67	53.60	-10	14,315	-0.07%
2018/05/08	3	53.10	13	53.42	53.50	-10	14,373	-0.07%
2018/05/07	235	53.18	236	53.10	53.00	-1	14,283	-0.01%	大買/大賣/
2018/05/04	1	53.00	1	52.80	52.80	0	14,309	0.00%
2018/05/03	15	53.01	0	0.00	52.90	15	14,504	0.10%
2018/04/30	171	53.83	176	53.80	53.50	-5	14,691	-0.03%	大買/大賣/
2018/04/27	4.6	53.30	15	53.43	53.50	-10.4	14,774	-0.07%
2018/04/26	4	52.13	4	52.38	52.80	0	14,749	0.00%
2018/04/25	9	51.93	0	0.00	52.20	9	14,567	0.06%
2018/04/24	26	52.79	38	52.77	52.50	-12	14,412	-0.08%
2018/04/23	7	52.37	0	0.00	52.50	7	14,523	0.05%
2018/04/20	45	52.66	52	52.53	52.50	-7	14,625	-0.05%
2018/04/19	235.2	52.57	247	52.57	52.90	-11.8	14,867	-0.08%	大買/大賣/
2018/04/18	311	52.04	304	52.00	52.00	7	14,751	0.05%	大買/大賣/
2018/04/17	19	51.95	5	51.76	51.60	14	14,773	0.09%
2018/04/16	331.1	52.71	328	52.71	52.50	3.1	15,033	0.02%	大買/大賣/
2018/04/13	2.2	53.07	9	53.18	52.80	-6.8	15,106	-0.05%
2018/04/12	25	53.25	16	53.10	53.30	9	15,314	0.06%
2018/04/11	53	53.34	50	53.25	53.30	3	15,513	0.02%
2018/04/10	326	53.42	337	53.29	53.00	-11	15,594	-0.07%	大買/大賣/
2018/04/09	2	52.50	11	52.67	53.00	-9	15,704	-0.06%
2018/04/03	23	51.97	10	52.20	52.00	13	15,783	0.08%
2018/04/02	66	52.43	57	52.45	52.50	9	15,886	0.06%
2018/03/31	1	52.50	8	52.45	52.50	-7	15,982	-0.04%
2018/03/30	1	52.30	0	0.00	51.90	1	16,053	0.01%
2018/03/29	17	52.07	1	52.00	51.80	16	16,036	0.10%
2018/03/28	4	52.40	4	53.00	52.50	0	15,956	0.00%
2018/03/27	1	53.20	3	53.17	53.30	-2	16,044	-0.01%
2018/03/26	11.4	52.59	20	52.25	52.80	-8.6	16,064	-0.05%
2018/03/23	61	52.33	0	0.00	52.20	61	16,204	0.38%
2018/03/22	138	53.60	134	53.50	53.40	4	16,228	0.02%	大買/大賣/
2018/03/21	0	0.00	1	53.60	53.40	-1	16,072	-0.01%
2018/03/20	13	53.37	8	53.35	53.20	5	16,284	0.03%
2018/03/19	123	53.49	111	53.50	53.60	12	16,471	0.07%	大買/大賣/
2018/03/16	6	53.15	3	53.30	53.40	3	16,593	0.02%
2018/03/15	2.1	53.64	1	53.80	53.40	1.1	16,519	0.01%
2018/03/14	732	53.90	736	53.89	53.90	-4	16,604	-0.02%	大買/大賣/
2018/03/13	10	53.91	5.7	54.34	53.90	4.3	16,660	0.03%
2018/03/12	12	54.05	21	54.20	54.50	-9	16,673	-0.05%
2018/03/09	4.2	52.22	2.4	52.20	52.00	1.8	16,714	0.01%
2018/03/08	642	52.70	642	52.60	52.40	0	17,459	0.00%	大買/大賣/
2018/03/07	2	52.55	0	0.00	52.50	2	17,930	0.01%
2018/03/06	134	52.80	127	52.80	52.80	7	18,836	0.04%	大買/大賣/
2018/03/05	2	52.60	2	52.60	52.60	0	19,210	0.00%
2018/03/02	6	53.25	4	53.10	53.30	2	19,274	0.01%
2018/03/01	9	53.70	0	0.00	53.90	9	19,367	0.05%
2018/02/26	0	0.00	6	54.72	54.30	-6	19,415	-0.03%
2018/02/23	36.4	54.60	36.1	54.70	54.70	0.2	19,762	0.00%
2018/02/22	311	54.19	314	53.61	54.20	-3	20,668	-0.01%	大買/大賣/
2018/02/21	4.4	53.81	13	54.02	54.00	-8.7	21,958	-0.04%
2018/02/12	522	53.75	526	53.59	53.00	-4	22,058	-0.02%	大買/大賣/
2018/02/09	12	52.44	8	53.11	52.80	4	21,999	0.02%
2018/02/08	2	53.30	20	53.26	53.30	-18	21,798	-0.08%
2018/02/07	2	52.40	39.8	52.68	52.70	-37.8	21,929	-0.17%
2018/02/06	75	51.61	6	51.00	50.80	69	21,788	0.32%
2018/02/05	7.4	53.75	12	54.01	54.10	-4.6	21,376	-0.02%
2018/02/02	32	54.80	33	54.79	54.70	-1	21,222	0.00%
2018/02/01	11	54.70	1	55.00	54.80	10	21,287	0.05%
2018/01/31	8	54.23	22	54.42	54.60	-14	21,223	-0.07%
2018/01/30	193	54.99	192	55.00	54.40	1	21,082	0.00%	大買/大賣/
2018/01/29	5	55.00	0	0.00	55.20	5	21,006	0.02%
2018/01/26	15	54.69	1	54.60	54.70	14	20,866	0.07%
2018/01/25	0	0.00	2.1	55.59	55.60	-2.1	20,658	-0.01%
2018/01/24	3.1	55.21	16	55.76	55.70	-12.9	20,570	-0.06%
2018/01/23	0	0.00	10	55.90	56.00	-10	20,526	-0.05%
2018/01/22	1,100	55.75	1,092	55.44	55.60	8	20,628	0.04%	大買/大賣/
2018/01/19	4	55.75	3	56.10	56.00	1	20,908	0.00%
2018/01/18	1	56.00	0	0.00	55.90	1	20,836	0.00%
2018/01/17	12.7	55.95	1	56.00	56.30	11.7	20,787	0.06%
2018/01/16	48	56.25	57	56.34	56.60	-9	20,659	-0.04%
2018/01/15	676	56.19	688	56.19	56.50	-12	20,518	-0.06%	大買/大賣/
2018/01/12	84	55.50	88	55.42	55.60	-4	20,278	-0.02%
2018/01/11	504	55.20	500	55.20	55.40	4	20,202	0.02%	大買/大賣/
2018/01/10	38	55.95	34	55.91	55.60	4	20,285	0.02%
2018/01/09	7	55.41	8	55.48	55.80	-1	20,010	0.00%
2018/01/08	6	55.18	2	55.55	55.70	4	20,036	0.02%
2018/01/05	1,588	55.59	1,586	55.55	55.70	2	19,793	0.01%	大買/大賣/
2018/01/04	26	55.13	24	55.20	55.40	2	19,585	0.01%
2018/01/03	666	55.02	700	54.90	55.20	-34	19,635	-0.17%	大買/大賣/
2018/01/02	323	54.18	324	54.10	54.20	-1	19,235	-0.01%	大買/大賣/