國泰金 (2882)-富邦-左營券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
55.5
漲跌
▲3.8
漲幅
+7.35%
成交量
110,715張
產業
上市金融類股
2545人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國泰金 (2882)籌碼相關－富邦-左營券商分點個股進出

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-左營券商分點個股進出
富邦-左營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
2024/05/09	3	51.57	6	51.65	51.70	-3	24,534	-0.01%
2024/05/08	5.1	50.92	52.6	50.80	50.90	-47.5	24,131	-0.20%
2024/05/07	11	50.93	3.4	50.92	50.90	7.6	24,147	0.03%
2024/05/06	1	50.90	24.1	50.89	50.90	-23.1	24,031	-0.10%
2024/05/03	21.1	50.31	24	50.43	50.20	-2.9	23,755	-0.01%
2024/05/02	5	50.30	14	50.32	50.30	-9	23,703	-0.04%
2024/04/30	7.1	50.69	1.3	50.80	50.50	5.9	23,517	0.02%
2024/04/29	18	50.41	76.1	50.07	50.80	-58.1	23,098	-0.25%
2024/04/26	11	48.98	7	49.10	48.90	4	22,340	0.02%
2024/04/25	9.4	48.57	18	48.46	48.55	-8.6	22,428	-0.04%
2024/04/24	8.5	49.15	13.7	49.31	49.25	-5.2	22,385	-0.02%
2024/04/23	5	48.55	0	0.00	48.75	5	22,603	0.02%
2024/04/22	1.5	48.35	30.5	48.32	48.40	-29	22,828	-0.13%
2024/04/19	11	47.51	9	47.54	47.45	2	22,753	0.01%
2024/04/18	0.5	48.00	5.6	48.26	48.45	-5.1	22,431	-0.02%
2024/04/17	6.4	47.77	0	0.00	47.90	6.4	22,340	0.03%
2024/04/16	9.1	47.93	3	48.00	47.85	6.1	22,176	0.03%
2024/04/15	10	48.54	12.2	48.99	48.95	-2.2	21,808	-0.01%
2024/04/12	72	49.23	6	49.15	49.05	66	21,657	0.30%
2024/04/11	90.1	49.75	11.1	49.76	49.70	79	21,353	0.37%
2024/04/10	35	48.94	2	48.75	48.75	33	20,845	0.16%
2024/04/09	1	49.10	14.5	49.36	49.45	-13.5	20,642	-0.07%
2024/04/03	1.1	48.25	6.2	48.64	48.05	-5.2	20,142	-0.03%
2024/04/02	20	48.90	0.2	48.79	48.95	19.8	20,059	0.10%
2024/04/01	8	48.98	12.2	49.03	48.95	-4.2	20,092	-0.02%
2024/03/29	10	48.25	4.5	48.47	48.65	5.5	19,929	0.03%
2024/03/28	3.1	48.15	2.2	48.24	48.25	0.9	19,806	0.00%
2024/03/27	5.1	48.20	0	48.25	48.20	5.1	19,792	0.03%
2024/03/26	1	48.25	5	48.28	48.35	-4	19,800	-0.02%
2024/03/25	59	47.96	4	48.10	48.10	55	19,822	0.28%
2024/03/22	8.2	48.45	15.1	48.60	48.55	-6.9	19,755	-0.03%
2024/03/21	7	48.24	11.5	48.40	48.55	-4.4	19,329	-0.02%
2024/03/20	2	47.55	16.3	47.72	47.50	-14.3	19,083	-0.07%
2024/03/19	2	47.90	2	47.58	47.75	0	19,384	0.00%
2024/03/18	1	47.90	25.3	47.70	47.55	-24.3	19,301	-0.13%
2024/03/15	5	47.52	22	47.65	47.65	-17	19,158	-0.09%
2024/03/14	121.5	48.07	164.2	48.04	48.30	-42.7	18,269	-0.23%	大買/大賣/
2024/03/13	1	46.80	165.2	46.72	46.80	-164.2	17,370	-0.95%	大賣/鉅額交易
2024/03/12	8	46.13	175.3	46.23	46.50	-167.2	17,141	-0.98%	大賣/鉅額交易
2024/03/11	310	46.20	239	46.15	46.05	71	16,726	0.42%	大買/大賣/
2024/03/08	12	45.18	36.2	45.23	45.30	-24.2	16,215	-0.15%
2024/03/07	5.5	44.80	108.3	44.80	44.85	-102.8	15,741	-0.65%	大賣/鉅額交易
2024/03/06	29	44.65	5.1	44.75	44.55	23.9	15,652	0.15%
2024/03/05	8.2	44.86	0	0.00	44.65	8.2	15,917	0.05%
2024/03/04	0.3	44.75	10.1	44.76	44.65	-9.8	15,905	-0.06%
2024/03/01	16.3	44.69	1.2	44.72	44.65	15.1	15,930	0.09%
2024/02/29	1	44.90	10	44.43	45.05	-9	15,994	-0.06%
2024/02/27	12.1	44.49	7	44.29	44.30	5.1	15,657	0.03%
2024/02/26	12	44.40	0	0.00	44.30	12	15,576	0.08%
2024/02/23	14.1	44.71	3	44.77	44.45	11.1	15,466	0.07%
2024/02/22	3	44.78	0	0.00	44.90	3	15,679	0.02%
2024/02/21	9.1	44.86	12	44.81	44.75	-2.9	15,691	-0.02%
2024/02/20	8	44.94	6.3	44.90	45.10	1.7	15,713	0.01%
2024/02/19	7.1	44.98	7	44.99	45.00	0.1	15,792	0.00%
2024/02/16	1	44.30	2.3	44.37	44.55	-1.3	15,816	-0.01%
2024/02/15	3.2	44.09	6	44.10	44.05	-2.8	15,933	-0.02%
2024/02/05	2	43.90	6.7	43.91	43.90	-4.7	15,847	-0.03%
2024/02/02	5	44.15	6	44.40	44.10	-1	15,646	-0.01%
2024/02/01	0	0.00	3	44.40	44.45	-3	15,568	-0.02%
2024/01/31	4	43.95	0	0.00	44.15	4	15,471	0.03%
2024/01/30	7.1	44.13	0	0.00	43.90	7.1	15,388	0.05%
2024/01/29	1	44.30	0	0.00	44.40	1	15,324	0.01%
2024/01/26	0	0.00	0	44.40	44.50	0	15,340	0.00%
2024/01/25	15	44.31	0	44.35	44.35	15	15,366	0.10%
2024/01/24	2	44.18	8	44.25	44.20	-6	15,325	-0.04%
2024/01/23	0	0.00	9	44.04	44.20	-9	15,272	-0.06%
2024/01/22	2	43.90	0	0.00	43.85	2	15,315	0.01%
2024/01/19	0.3	43.60	25	43.41	43.80	-24.7	15,261	-0.16%
2024/01/18	5	43.30	10	43.25	43.30	-5	15,132	-0.03%
2024/01/17	13.3	43.58	0	0.00	43.30	13.3	14,958	0.09%
2024/01/16	22.3	43.85	2	44.20	44.00	20.3	14,499	0.14%
2024/01/15	8	44.53	18	44.55	44.45	-10	14,262	-0.07%
2024/01/12	6	44.59	2	44.55	44.50	4	14,417	0.03%
2024/01/11	5	44.53	0.2	44.80	44.60	4.9	14,442	0.03%
2024/01/10	2	44.70	0	0.00	44.70	2	14,537	0.01%
2024/01/09	6	44.80	0	0.00	44.75	6	14,551	0.04%
2024/01/08	5.1	45.15	35	45.22	45.10	-29.9	14,471	-0.21%
2024/01/05	18.1	44.86	1.3	44.82	44.85	16.8	14,492	0.12%
2024/01/04	18	44.76	0	0.00	44.70	18	14,633	0.12%
2024/01/03	47.3	44.91	2	44.95	44.95	45.3	14,958	0.30%
2024/01/02	7.1	45.36	2	45.45	45.50	5.1	14,818	0.03%
2023/12/29	0.1	45.65	4	45.70	45.75	-3.9	14,897	-0.03%
2023/12/28	0	0.00	50	45.60	45.80	-50	15,058	-0.33%
2023/12/27	5.1	45.15	6.1	45.42	45.45	-1	15,076	-0.01%
2023/12/26	13.2	45.06	3.6	45.15	45.20	9.5	15,031	0.06%
2023/12/25	10	44.90	7	44.89	44.85	3	15,071	0.02%
2023/12/22	8.1	44.65	0	0.00	44.65	8.1	15,129	0.05%
2023/12/21	193.1	44.70	1	44.75	44.70	192.1	15,143	1.27%	大買/鉅額交易
2023/12/20	5.8	44.88	2	44.88	44.85	3.8	15,167	0.02%
2023/12/19	23	44.95	6	44.90	44.90	17	15,132	0.11%
2023/12/18	9	45.46	101	45.50	45.50	-92	15,242	-0.60%	大賣/
2023/12/15	17.1	45.81	102	45.85	45.85	-84.9	15,385	-0.55%	大賣/
2023/12/14	202.4	45.43	132.1	45.86	45.90	70.4	15,090	0.47%	大買/大賣/
2023/12/13	22	44.77	0.2	44.75	44.70	21.9	14,626	0.15%
2023/12/12	4	44.71	7	44.75	44.75	-3.1	14,668	-0.02%
2023/12/11	2.4	44.87	9	44.84	44.85	-6.6	14,610	-0.04%
2023/12/08	14.4	44.89	100	44.85	44.85	-85.6	14,513	-0.59%
2023/12/07	29	45.02	0	0.00	45.00	29	14,380	0.20%
2023/12/06	3	45.50	0	0.00	45.45	3	14,160	0.02%
2023/12/05	19	45.53	0	0.00	45.55	19	14,051	0.14%
2023/12/04	200	46.15	0	0.00	46.25	200	13,799	1.45%	大買/鉅額交易
2023/12/01	6.1	46.08	3	46.00	46.05	3	13,838	0.02%
2023/11/30	0	0.00	1	46.50	46.50	-1	13,738	-0.01%
2023/11/29	3.3	45.90	3	45.95	45.75	0.3	13,300	0.00%
2023/11/28	7	45.79	200	45.75	46.00	-193	13,420	-1.44%	大賣/鉅額交易
2023/11/27	5.8	45.82	102	45.96	45.75	-96.2	13,497	-0.71%	大賣/
2023/11/24	1.4	46.36	1	46.30	46.30	0.4	13,412	0.00%
2023/11/22	3	46.15	0.4	46.15	46.30	2.6	13,527	0.02%
2023/11/21	304	46.13	125	46.20	46.15	179	13,506	1.33%	大買/大賣/鉅額交易
2023/11/20	0	45.70	2	45.60	45.70	-2	13,372	-0.01%
2023/11/17	3	45.70	2.4	45.88	45.80	0.6	13,436	0.00%
2023/11/16	4	45.75	10	45.76	45.65	-6	13,339	-0.04%
2023/11/15	2	45.53	1	45.75	45.75	1	13,178	0.01%
2023/11/14	0	0.00	3.4	45.57	45.45	-3.4	12,979	-0.03%
2023/11/10	0	0.00	7	44.95	44.95	-7	12,999	-0.05%
2023/11/09	0.1	45.00	7	45.04	45.15	-7	13,107	-0.05%
2023/11/08	0	0.00	0.2	45.20	45.05	-0.2	13,393	0.00%
2023/11/07	0	45.05	10.3	45.10	45.20	-10.3	13,574	-0.08%
2023/11/06	0	0.00	0.7	45.30	45.35	-0.7	13,650	-0.01%
2023/11/03	2	45.30	0	0.00	45.35	2	13,730	0.01%
2023/11/02	0	0.00	3	44.95	44.85	-3	13,962	-0.02%
2023/11/01	0	44.25	7.1	44.40	44.30	-7.1	13,947	-0.05%
2023/10/31	6.1	44.03	3	43.93	43.90	3.1	14,171	0.02%
2023/10/30	4	43.85	3.5	43.93	43.95	0.5	14,634	0.00%
2023/10/27	1.1	44.27	3	44.25	44.20	-1.9	15,080	-0.01%
2023/10/26	12.1	43.80	2	43.93	43.85	10.1	15,462	0.07%
2023/10/24	5.1	44.16	0	0.00	44.15	5.1	15,975	0.03%
2023/10/23	10	44.11	15.9	44.26	44.10	-5.9	16,353	-0.04%
2023/10/20	36.2	44.21	129	44.63	44.70	-92.8	16,283	-0.57%	大賣/
2023/10/19	110	45.10	10	45.10	45.10	100	16,017	0.62%	大買/
2023/10/18	0	0.00	1	45.45	45.60	-1	15,992	-0.01%
2023/10/17	1	45.50	0	0.00	45.25	1	15,862	0.01%
2023/10/16	0	45.40	1	45.50	45.50	-1	16,036	-0.01%
2023/10/13	6	45.47	2	45.65	45.30	4	16,348	0.02%
2023/10/12	1	45.90	114	45.94	46.15	-113	16,565	-0.68%	大賣/鉅額交易
2023/10/11	1	45.70	28	45.62	45.95	-27	16,466	-0.16%
2023/10/06	5	44.50	0	0.00	44.55	5	16,194	0.03%
2023/10/05	2	43.80	2	44.10	44.05	0	16,381	0.00%
2023/10/04	22	43.62	2.3	43.79	43.55	19.8	16,486	0.12%
2023/10/03	12.1	44.10	1	44.10	44.00	11.1	16,314	0.07%
2023/10/02	5	44.60	2	44.60	44.50	3	16,316	0.02%
2023/09/28	4	44.78	1	44.70	44.55	3	16,601	0.02%
2023/09/27	3.1	44.50	0.2	44.65	44.60	2.9	16,568	0.02%
2023/09/26	6	44.43	2.1	44.45	44.45	3.9	16,547	0.02%
2023/09/25	6.3	44.70	1	44.70	44.85	5.3	16,456	0.03%
2023/09/22	13	44.78	5	44.70	44.70	8	16,512	0.05%
2023/09/21	51.3	45.02	1	44.75	44.90	50.3	16,526	0.30%
2023/09/20	3.1	45.79	105	45.75	45.70	-101.9	16,348	-0.62%	大賣/鉅額交易
2023/09/19	100	46.35	0	0.00	46.35	100	16,310	0.61%
2023/09/18	100	46.40	0	0.00	46.40	100	16,393	0.61%
2023/09/14	1	46.70	12	46.78	46.90	-11	16,289	-0.07%
2023/09/13	10	46.50	1	46.55	46.75	9	16,345	0.05%
2023/09/12	0.5	46.44	1	46.40	46.65	-0.5	16,622	0.00%
2023/09/11	0	0.00	8.9	46.35	46.55	-8.9	16,620	-0.05%
2023/09/08	0	0.00	0	46.15	46.30	0	16,744	0.00%
2023/09/07	5	45.69	13.4	45.65	45.70	-8.4	17,001	-0.05%
2023/09/06	36	46.01	2	46.05	45.80	34	17,246	0.20%
2023/09/05	4	46.35	0.4	46.55	46.45	3.6	17,354	0.02%
2023/09/04	1	46.60	0	0.00	46.65	1	17,791	0.01%
2023/09/01	0	46.50	20	46.62	46.60	-20	18,058	-0.11%
2023/08/31	2	45.60	0.1	45.80	45.60	1.9	17,967	0.01%
2023/08/30	0.2	45.95	17	46.03	46.10	-16.8	18,138	-0.09%
2023/08/29	1	45.75	12	45.77	46.05	-11	18,240	-0.06%
2023/08/28	2	45.25	1.1	45.39	45.40	1	18,361	0.01%
2023/08/25	5	44.61	4	44.50	44.50	1	19,481	0.01%
2023/08/24	11.2	44.63	27	44.59	44.65	-15.9	19,716	-0.08%
2023/08/23	11.8	44.64	7	44.95	44.70	4.8	20,015	0.02%
2023/08/22	7.4	45.11	0	0.00	45.00	7.4	20,119	0.04%
2023/08/21	5	45.25	6.2	45.27	45.40	-1.2	20,286	-0.01%
2023/08/18	3	45.02	1	45.20	45.20	2	20,446	0.01%
2023/08/17	16.3	44.95	0	0.00	45.30	16.3	20,594	0.08%
2023/08/16	3.5	44.96	0	0.00	45.10	3.5	20,645	0.02%
2023/08/15	1	45.40	0	0.00	45.40	1	21,046	0.00%
2023/08/14	26.6	45.25	0.3	45.48	45.40	26.3	21,344	0.12%
2023/08/11	10	46.53	7	46.74	46.45	3	21,395	0.01%
2023/08/10	1.5	46.48	3	46.60	46.60	-1.5	21,437	-0.01%
2023/08/09	8	46.61	8.2	46.45	46.45	-0.1	21,514	0.00%
2023/08/08	11.3	46.92	15.8	47.00	47.05	-4.5	21,727	-0.02%
2023/08/07	0	0.00	0	46.40	46.45	0	21,777	0.00%
2023/08/04	0.1	46.44	0.5	46.47	46.30	-0.5	21,795	0.00%
2023/08/02	16.6	46.23	5	46.22	46.20	11.6	21,721	0.05%
2023/08/01	21.1	46.44	133.3	46.24	47.25	-112.2	21,359	-0.53%	大賣/鉅額交易
2023/07/31	3.6	45.88	208.4	45.81	45.75	-204.8	20,808	-0.98%	大賣/鉅額交易
2023/07/28	304	45.70	0	0.00	45.75	304	20,486	1.48%	大買/鉅額交易
2023/07/27	4	45.86	27	45.82	46.00	-23	20,452	-0.11%
2023/07/26	8.2	45.14	15.1	45.35	45.35	-6.9	20,136	-0.03%
2023/07/25	0.7	44.40	6	44.47	44.55	-5.3	19,903	-0.03%
2023/07/24	4.1	44.11	3.1	44.10	44.20	1	19,925	0.00%
2023/07/21	1.3	44.51	7	44.40	44.40	-5.8	20,007	-0.03%
2023/07/20	1.1	44.60	16	44.81	44.75	-15	20,025	-0.07%
2023/07/19	9.4	44.55	0.2	44.95	44.50	9.2	19,914	0.05%
2023/07/18	4	45.00	6.1	45.03	45.05	-2.1	19,807	-0.01%
2023/07/17	13.5	44.76	32.1	44.91	45.00	-18.6	19,538	-0.10%
2023/07/14	0.2	43.95	0.7	43.92	44.10	-0.6	19,244	0.00%
2023/07/13	3.1	43.85	14	43.81	43.60	-10.9	19,219	-0.06%
2023/07/12	1.2	43.92	18.1	43.93	44.00	-16.9	19,104	-0.09%
2023/07/11	2.4	43.56	7.1	43.65	43.60	-4.7	19,068	-0.02%
2023/07/10	1.2	42.69	2.3	42.82	42.65	-1.1	19,014	-0.01%
2023/07/07	4.5	42.14	0.3	42.35	42.25	4.2	18,995	0.02%
2023/07/06	12.5	42.61	1	42.55	42.50	11.5	18,948	0.06%
2023/07/05	3.3	43.32	6	43.35	43.20	-2.7	18,679	-0.01%
2023/07/04	4.1	43.14	0	0.00	43.05	4.1	18,804	0.02%
2023/07/03	6.5	43.29	136.8	43.26	43.30	-130.3	18,884	-0.69%	大賣/鉅額交易
2023/06/30	7	43.26	101.5	43.40	43.15	-94.5	19,065	-0.50%	大賣/
2023/06/29	204.1	43.74	2	43.63	43.40	202.1	19,023	1.06%	大買/鉅額交易
2023/06/28	5.2	43.53	194.2	43.65	43.65	-189	18,959	-1.00%	大賣/鉅額交易
2023/06/27	10	44.10	16	44.18	44.15	-6	18,865	-0.03%
2023/06/26	5.4	44.08	0	0.00	44.05	5.4	18,810	0.03%
2023/06/21	3	44.35	1.3	44.26	44.40	1.8	18,796	0.01%
2023/06/20	2	44.20	3.2	44.23	44.35	-1.2	18,939	-0.01%
2023/06/19	10.1	43.86	10.5	43.87	43.90	-0.4	19,245	0.00%
2023/06/16	21.4	44.12	4	44.13	43.90	17.4	19,296	0.09%
2023/06/15	14.1	44.31	0	0.00	44.35	14.1	19,510	0.07%
2023/06/14	6.1	44.48	4.2	44.55	44.60	2	19,815	0.01%
2023/06/13	370	44.15	2	44.05	44.10	368	20,165	1.83%	大買/鉅額交易
2023/06/12	17.3	44.20	6	44.77	44.05	11.3	20,040	0.06%
2023/06/09	6.4	44.45	0	0.00	44.60	6.4	20,220	0.03%
2023/06/08	19.4	44.55	20.2	44.86	44.60	-0.8	20,265	0.00%
2023/06/07	21.5	45.15	0.2	45.35	45.40	21.3	20,307	0.11%
2023/06/06	0.1	45.22	10	45.18	45.25	-9.9	20,210	-0.05%
2023/06/05	4	45.61	105.6	45.25	45.25	-101.6	20,213	-0.50%	大賣/鉅額交易
2023/06/02	1	44.25	0	0.00	44.45	1	19,891	0.01%
2023/06/01	6	44.02	0	0.00	44.00	6	19,911	0.03%
2023/05/31	20	44.63	0	0.00	44.30	20	19,733	0.10%
2023/05/30	844	44.70	845	44.56	44.50	-1	18,585	-0.01%	大買/大賣/
2023/05/29	0	45.30	10.5	45.20	44.75	-10.5	18,760	-0.06%
2023/05/26	11	44.04	0	0.00	43.90	11	18,509	0.06%
2023/05/25	10.4	44.19	0	0.00	44.05	10.4	18,466	0.06%
2023/05/24	2	44.43	11	44.37	44.80	-9	18,428	-0.05%
2023/05/23	3.4	44.93	23	44.87	44.80	-19.6	18,451	-0.11%
2023/05/22	0	0.00	7	45.17	45.15	-7	18,615	-0.04%
2023/05/19	22.2	45.10	16.1	44.96	45.15	6.1	18,867	0.03%
2023/05/18	0	44.30	5.2	44.32	44.40	-5.2	18,393	-0.03%
2023/05/17	1.1	43.53	8.1	43.79	43.95	-7	18,294	-0.04%
2023/05/16	2	43.70	18	43.36	43.60	-16	18,227	-0.09%
2023/05/15	456.2	43.05	447	43.10	43.35	9.2	18,107	0.05%	大買/大賣/
2023/05/12	106.4	42.85	1	43.05	42.65	105.4	18,034	0.58%	大買/鉅額交易
2023/05/11	0.1	43.42	15	43.52	43.70	-14.9	17,729	-0.08%
2023/05/10	1.7	43.05	1.5	42.98	43.05	0.2	17,471	0.00%
2023/05/09	0	43.27	29.2	43.25	43.50	-29.1	17,476	-0.17%
2023/05/08	231	42.80	238.4	42.71	43.05	-7.4	17,565	-0.04%	大買/大賣/
2023/05/05	0.2	42.41	12	42.46	42.65	-11.8	17,742	-0.07%
2023/05/04	2.1	42.21	2.2	42.40	42.50	-0.1	18,392	0.00%
2023/05/03	3	42.15	1	42.25	42.40	2	18,694	0.01%
2023/05/02	0.4	42.20	6	42.20	42.50	-5.6	19,081	-0.03%
2023/04/28	2	42.50	2	42.65	42.45	0	19,559	0.00%
2023/04/27	4.6	42.29	0	0.00	42.25	4.6	19,728	0.02%
2023/04/26	7.4	42.20	6	42.23	42.35	1.4	19,928	0.01%
2023/04/25	1.2	42.69	4	42.79	42.60	-2.8	20,081	-0.01%
2023/04/24	0.1	42.60	6	42.55	42.65	-5.9	20,163	-0.03%
2023/04/21	366	42.70	371	42.66	42.70	-5	20,326	-0.02%	大買/大賣/
2023/04/20	2	42.75	5.2	42.81	42.95	-3.2	20,474	-0.02%
2023/04/19	3.1	42.72	2.1	42.75	42.75	1.1	21,138	0.01%
2023/04/18	8	43.04	0	0.00	43.10	8	21,287	0.04%
2023/04/17	5	43.04	10	43.08	43.20	-5	21,528	-0.02%
2023/04/14	1	42.85	5	43.05	43.15	-4	21,676	-0.02%
2023/04/13	3.6	42.62	1	42.80	42.60	2.6	21,991	0.01%
2023/04/12	5	42.85	7	42.85	42.95	-2	23,366	-0.01%
2023/04/11	1	42.40	12	42.40	42.65	-11	23,436	-0.05%
2023/04/10	6.1	42.51	8	42.49	42.55	-1.9	23,472	-0.01%
2023/04/07	925	42.32	956.1	42.23	42.25	-31.1	23,431	-0.13%	大買/大賣/
2023/04/06	281	41.65	293	41.70	42.00	-12	23,302	-0.05%	大買/大賣/
2023/03/31	642	41.70	640.1	41.70	41.80	1.9	23,594	0.01%	大買/大賣/
2023/03/30	2.7	41.69	0	0.00	41.60	2.7	23,594	0.01%
2023/03/29	0	0.00	5	41.70	41.85	-5	23,677	-0.02%
2023/03/28	0	0.00	10.1	41.65	41.55	-10.1	23,992	-0.04%
2023/03/27	1	41.35	2.1	41.06	41.35	-1	24,166	0.00%
2023/03/24	1.1	41.30	0.1	41.45	41.30	0.9	24,527	0.00%
2023/03/23	121.1	41.45	9	41.14	41.55	112.1	24,585	0.46%	大買/鉅額交易
2023/03/22	18.5	41.21	8	41.13	41.35	10.5	24,551	0.04%
2023/03/21	1.1	40.82	5	40.87	40.75	-3.9	24,426	-0.02%
2023/03/20	12	40.27	2.1	40.49	40.20	9.9	24,598	0.04%
2023/03/17	5.2	41.06	2	41.15	41.00	3.2	24,387	0.01%
2023/03/16	18.6	40.74	132.1	40.66	40.50	-113.5	24,373	-0.47%	大賣/鉅額交易
2023/03/15	7	41.71	0	0.00	41.50	7	24,276	0.03%
2023/03/14	41.2	41.62	1.1	41.80	41.55	40.1	24,661	0.16%
2023/03/13	8.3	42.26	7.2	42.18	42.30	1.2	24,935	0.00%
2023/03/10	34.3	42.77	2	42.90	42.70	32.3	25,078	0.13%
2023/03/09	6	43.62	3	43.67	43.65	3	25,129	0.01%
2023/03/08	7.4	43.46	2.3	43.44	43.75	5.1	25,940	0.02%
2023/03/07	20.1	43.62	0	0.00	43.75	20.1	26,525	0.08%
2023/03/06	8	43.30	19.5	43.55	43.60	-11.5	26,702	-0.04%
2023/03/03	7.6	43.00	1	43.00	42.90	6.6	26,792	0.02%
2023/03/02	7.2	42.85	4	43.05	43.00	3.2	26,977	0.01%
2023/03/01	31.8	42.94	0.4	42.98	42.75	31.5	27,137	0.12%
2023/02/24	19	43.39	20	43.39	43.45	-1	26,962	0.00%
2023/02/23	11.1	43.32	3	43.40	43.30	8.1	26,909	0.03%
2023/02/22	32.3	43.28	4	43.38	43.35	28.3	26,842	0.11%
2023/02/21	7.3	43.74	0	0.00	43.85	7.3	26,799	0.03%
2023/02/20	23.3	44.21	4.9	44.37	44.45	18.4	26,879	0.07%
2023/02/17	5	43.87	11	43.80	44.00	-6	26,840	-0.02%
2023/02/16	14.5	42.92	0	0.00	43.05	14.5	26,950	0.05%
2023/02/15	12.7	43.16	0	0.00	42.95	12.7	27,722	0.05%
2023/02/14	6	43.44	11.3	43.32	43.60	-5.3	27,665	-0.02%
2023/02/13	0.2	42.55	4.1	42.90	42.90	-3.9	27,674	-0.01%
2023/02/10	6.1	42.63	5	42.65	42.65	1.1	27,777	0.00%
2023/02/09	1.3	42.71	0.1	42.74	42.60	1.3	27,815	0.00%
2023/02/08	0.2	42.95	0.1	42.90	42.85	0.2	27,871	0.00%
2023/02/07	3	42.95	100	43.05	42.80	-97	27,990	-0.35%
2023/02/06	10.1	42.69	0	0.00	42.65	10.1	28,020	0.04%
2023/02/03	104	43.31	3.9	43.44	43.30	100.1	27,859	0.36%	大買/
2023/02/02	2.1	44.10	29.4	43.97	44.05	-27.3	27,739	-0.10%
2023/02/01	0.1	42.80	18.1	42.93	43.00	-18.1	27,346	-0.07%
2023/01/31	6.1	42.68	4	42.70	42.55	2.1	27,273	0.01%
2023/01/30	2	42.90	207	42.80	42.70	-205	27,171	-0.75%	大賣/鉅額交易
2023/01/17	7	41.96	3.6	42.00	42.00	3.5	26,752	0.01%
2023/01/16	10	41.85	7.7	41.96	41.75	2.3	26,590	0.01%
2023/01/13	401.1	42.00	209.1	41.83	41.80	191.9	27,003	0.71%	大買/大賣/鉅額交易
2023/01/12	2	41.72	1.1	41.70	41.70	0.9	27,100	0.00%
2023/01/11	6	41.67	3	41.48	41.40	3	27,226	0.01%
2023/01/10	5.2	41.64	412	41.74	41.70	-406.8	27,398	-1.48%	大賣/鉅額交易
2023/01/09	100.6	41.95	31.3	41.68	42.00	69.3	27,590	0.25%
2023/01/06	212.1	40.53	15	40.53	40.75	197.1	27,378	0.72%	大買/鉅額交易
2023/01/05	3.1	40.20	6	40.27	40.25	-2.9	28,347	-0.01%
2023/01/04	9.1	39.95	100	40.00	39.95	-90.9	28,290	-0.32%
2023/01/03	201.2	40.00	3.7	39.81	39.95	197.5	28,532	0.69%	大買/鉅額交易
2022/12/30	214.6	39.88	266	40.04	40.00	-51.4	28,201	-0.18%	大買/大賣/
2022/12/29	13.1	40.25	4.1	40.25	40.10	9	26,812	0.03%
2022/12/28	2.1	40.85	1	40.75	40.65	1.1	27,146	0.00%
2022/12/27	0.1	41.14	1	41.10	41.15	-1	27,356	0.00%
2022/12/26	4	41.00	3	41.15	41.00	1	27,657	0.00%
2022/12/23	11	41.13	36.8	41.04	41.15	-25.7	28,154	-0.09%
2022/12/22	3.1	40.22	4.2	40.12	40.40	-1.1	28,137	0.00%
2022/12/21	9.3	39.95	2	39.98	40.00	7.3	28,540	0.03%
2022/12/20	4.7	40.08	3	40.08	40.15	1.7	28,645	0.01%
2022/12/19	2.3	40.21	4.1	40.30	40.15	-1.8	28,562	-0.01%
2022/12/16	13.1	40.27	0	0.00	40.20	13.1	28,483	0.05%
2022/12/15	2.2	40.56	0.3	40.80	40.60	1.9	28,536	0.01%
2022/12/14	11.1	40.93	5	41.00	40.90	6.1	28,476	0.02%
2022/12/13	1	41.00	2	41.23	40.95	-1	28,389	0.00%
2022/12/12	27.2	40.35	19	40.36	41.00	8.2	28,282	0.03%
2022/12/09	2.1	40.91	0	0.00	41.10	2.1	28,268	0.01%
2022/12/08	14.3	40.84	2	41.20	40.75	12.3	28,141	0.04%
2022/12/07	26.1	41.62	27	41.57	41.40	-0.9	28,225	0.00%
2022/12/06	40	41.83	100	41.55	41.40	-60	28,216	-0.21%
2022/12/05	120.4	42.85	0	0.00	42.85	120.4	27,965	0.43%	大買/鉅額交易
2022/12/02	14.3	43.92	2	44.08	44.00	12.3	27,585	0.04%
2022/12/01	6	44.07	326	44.20	44.15	-320	27,673	-1.16%	大賣/鉅額交易
2022/11/30	4	43.69	75.6	43.49	43.55	-71.6	27,240	-0.26%
2022/11/29	308.3	43.16	62.1	42.73	43.45	246.2	26,436	0.93%	大買/鉅額交易
2022/11/28	7.5	42.08	0	0.00	42.00	7.5	26,038	0.03%
2022/11/25	0.2	42.76	4	42.84	42.55	-3.8	26,098	-0.01%
2022/11/24	0.1	42.75	4.2	42.81	42.55	-4.1	26,129	-0.02%
2022/11/23	2.1	42.70	17.3	42.53	42.75	-15.3	26,779	-0.06%
2022/11/22	3.1	41.69	16.1	42.03	42.20	-13	26,833	-0.05%
2022/11/21	2.1	41.90	2	42.10	42.10	0.1	26,610	0.00%
2022/11/18	13	41.98	21	42.00	41.90	-8	26,485	-0.03%
2022/11/17	8.7	41.39	2.1	41.26	41.55	6.6	26,412	0.03%
2022/11/16	7.3	41.83	10	42.08	41.70	-2.7	26,379	-0.01%
2022/11/15	18	42.03	23.6	42.37	42.40	-5.5	26,222	-0.02%
2022/11/14	28.1	41.81	22	41.97	41.75	6.1	25,892	0.02%
2022/11/11	4	41.50	46.5	41.61	41.90	-42.5	25,414	-0.17%
2022/11/10	6.1	39.68	21	39.94	39.65	-14.9	24,727	-0.06%
2022/11/09	2	40.10	65.5	40.00	40.15	-63.5	24,595	-0.26%
2022/11/08	1.1	39.61	42.1	39.67	39.70	-41	24,398	-0.17%
2022/11/07	2.1	39.31	7.5	39.41	39.55	-5.4	24,294	-0.02%
2022/11/04	3	38.87	20	38.85	38.95	-17	24,403	-0.07%
2022/11/03	4	38.43	6	38.60	38.85	-2	24,406	-0.01%
2022/11/02	8	38.23	5	38.40	38.50	3	24,309	0.01%
2022/11/01	3	37.97	0.1	38.20	38.10	2.9	24,291	0.01%
2022/10/31	8.2	37.93	30	38.13	37.80	-21.8	24,394	-0.09%
2022/10/28	20.1	38.25	10	38.20	38.25	10.1	24,292	0.04%
2022/10/27	182	38.70	2	38.95	38.50	180	24,119	0.75%	大買/鉅額交易
2022/10/26	13	37.74	17.5	38.53	38.50	-4.5	24,305	-0.02%
2022/10/25	23	37.24	212.1	37.14	37.50	-189.1	24,108	-0.78%	大賣/鉅額交易
2022/10/24	13	36.96	4.1	37.25	37.00	9	24,068	0.04%
2022/10/21	123.5	36.49	103	37.28	36.55	20.5	24,012	0.09%	大買/大賣/
2022/10/20	3.1	37.66	3	37.62	37.85	0.1	23,418	0.00%
2022/10/19	3	38.08	12	38.02	38.30	-9	23,093	-0.04%
2022/10/18	3	37.93	6.2	38.14	38.15	-3.2	22,896	-0.01%
2022/10/17	2.6	37.04	0.1	38.03	37.65	2.5	22,912	0.01%
2022/10/14	4.2	37.92	7	37.97	37.65	-2.8	22,757	-0.01%
2022/10/13	42.8	38.12	1	37.75	37.45	41.8	22,489	0.19%
2022/10/12	2.1	39.50	1	39.85	39.55	1.1	21,438	0.01%
2022/10/11	2.7	39.63	1	39.80	39.60	1.7	21,428	0.01%
2022/10/07	0	40.84	0	0.00	40.50	0	21,263	0.00%
2022/10/06	31	40.75	0.1	40.85	40.80	30.9	21,251	0.15%
2022/10/05	2	40.65	102	41.15	40.75	-100	21,353	-0.47%	大賣/
2022/10/04	131.2	39.12	15	39.40	39.55	116.2	21,088	0.55%	大買/鉅額交易
2022/10/03	35.1	39.15	126	39.01	39.00	-91	20,804	-0.44%	大賣/
2022/09/30	7.2	39.47	0	0.00	39.95	7.2	20,796	0.03%
2022/09/29	13	40.01	2	39.80	40.15	11	20,805	0.05%
2022/09/28	22.4	40.05	7	39.94	39.80	15.4	20,810	0.07%
2022/09/27	58.1	41.05	0	0.00	40.95	58.1	20,639	0.28%
2022/09/26	10.3	41.36	12	41.26	41.50	-1.7	21,366	-0.01%
2022/09/23	0.1	42.10	54	41.91	42.10	-53.9	21,834	-0.25%
2022/09/22	73.2	41.51	0	0.00	41.65	73.2	22,219	0.33%
2022/09/21	3.4	42.74	0	0.00	42.55	3.4	22,120	0.02%
2022/09/20	3	43.07	1	43.10	43.05	2	22,130	0.01%
2022/09/19	1.2	42.75	32	42.80	42.75	-30.9	22,164	-0.14%
2022/09/16	3	42.77	1.8	42.89	42.80	1.2	22,159	0.01%
2022/09/15	6	42.84	4	42.76	43.10	2	22,064	0.01%
2022/09/14	6.8	42.68	104	42.90	42.85	-97.3	22,111	-0.44%	大賣/
2022/09/13	1.2	43.74	1.1	44.10	43.65	0.1	22,175	0.00%
2022/09/12	382	43.78	381	43.70	44.05	1	22,134	0.00%	大買/大賣/
2022/09/08	7.3	43.16	0	0.00	43.15	7.3	22,224	0.03%
2022/09/07	20.3	43.28	1	43.20	43.15	19.3	22,064	0.09%
2022/09/06	0	0.00	13	44.32	44.25	-13	21,669	-0.06%
2022/09/05	3.8	44.04	0	0.00	44.05	3.8	21,726	0.02%
2022/09/02	1	44.35	0	0.00	44.05	1	21,799	0.00%
2022/09/01	14.1	44.14	1	44.35	44.55	13.1	21,565	0.06%
2022/08/31	6	44.55	0	0.00	44.55	6	21,355	0.03%
2022/08/30	169.4	44.79	132	44.80	44.45	37.4	21,176	0.18%	大買/大賣/
2022/08/29	9.6	45.57	0	0.00	45.60	9.6	20,453	0.05%
2022/08/26	4.6	46.81	7	46.84	46.75	-2.4	20,276	-0.01%
2022/08/25	165	46.62	164	46.60	46.55	1	20,411	0.00%	大買/大賣/
2022/08/24	39.2	46.35	36	46.35	46.35	3.2	20,674	0.02%
2022/08/23	0.2	46.53	0	0.00	46.35	0.2	21,202	0.00%
2022/08/22	12.3	47.02	0	0.00	46.85	12.3	21,431	0.06%
2022/08/19	0	0.00	1.1	47.30	47.50	-1.1	21,698	0.00%
2022/08/18	7	47.14	0	0.00	47.25	7	22,138	0.03%
2022/08/17	11.2	47.15	0.1	47.30	47.45	11.1	22,675	0.05%
2022/08/16	6.1	47.15	21.2	47.18	47.10	-15.1	22,832	-0.07%
2022/08/15	17	47.29	7.1	47.40	47.30	9.9	22,986	0.04%
2022/08/12	6	47.22	12	47.07	47.25	-6	23,091	-0.03%
2022/08/11	4.1	47.14	102.2	46.51	47.20	-98.1	23,318	-0.42%	大賣/
2022/08/10	2.1	46.21	0	0.00	46.40	2.1	23,541	0.01%
2022/08/09	2	46.25	1	46.20	46.10	1	23,832	0.00%
2022/08/08	4	45.85	22	45.70	46.15	-18	24,081	-0.07%
2022/08/05	1	45.45	1	45.60	45.75	0	24,454	0.00%
2022/08/04	1.2	44.92	0	0.00	44.85	1.2	24,900	0.00%
2022/08/03	207	44.75	0	0.00	44.95	207	25,328	0.82%	大買/鉅額交易
2022/08/02	116.4	44.85	100.1	44.70	44.85	16.3	25,763	0.06%	大買/
2022/08/01	16.2	45.37	100	45.35	45.45	-83.9	25,797	-0.33%
2022/07/29	103.1	45.70	0	0.00	45.50	103.1	25,923	0.40%	大買/鉅額交易
2022/07/27	110.2	45.10	0	0.00	45.25	110.2	26,025	0.42%	大買/鉅額交易
2022/07/26	0	45.55	0	0.00	45.60	0	25,939	0.00%
2022/07/25	0	0.00	107	45.02	45.55	-107	25,920	-0.41%	大賣/鉅額交易
2022/07/22	32.1	44.92	0	0.00	45.00	32.1	26,096	0.12%
2022/07/21	129.1	44.87	37	44.55	45.05	92.1	25,997	0.35%	大買/
2022/07/20	1	45.20	1.3	45.23	44.90	-0.3	25,840	0.00%
2022/07/19	1.5	45.00	3	45.00	44.95	-1.5	25,852	-0.01%
2022/07/18	0.1	45.30	32	44.73	45.20	-31.9	25,908	-0.12%
2022/07/15	33.4	44.35	0.3	44.45	44.15	33.1	25,818	0.13%
2022/07/14	2.1	44.92	0.1	45.40	45.00	2	25,713	0.01%
2022/07/13	1.1	45.62	37	45.30	45.50	-35.9	25,681	-0.14%
2022/07/12	34.6	44.24	83.1	44.15	43.80	-48.5	25,547	-0.19%
2022/07/11	2.5	45.08	31	45.10	45.05	-28.5	25,405	-0.11%
2022/07/08	20.2	44.88	9.4	45.39	44.80	10.8	25,391	0.04%
2022/07/07	25.1	44.98	8	45.24	45.05	17.1	25,204	0.07%
2022/07/06	10.4	45.33	2.1	44.96	44.95	8.3	24,767	0.03%
2022/07/05	0.1	46.40	14.2	46.74	46.75	-14.1	24,464	-0.06%
2022/07/04	4.3	45.18	2	45.65	45.50	2.3	24,130	0.01%
2022/07/01	68.4	49.89	3	50.07	49.70	65.4	23,435	0.28%
2022/06/30	24.8	51.50	0	0.00	50.90	24.8	22,938	0.11%
2022/06/29	18	52.69	3	52.70	52.80	15	22,573	0.07%
2022/06/28	0	0.00	6	53.80	53.80	-6	22,282	-0.03%
2022/06/27	5	53.60	110	54.09	53.50	-105	22,246	-0.47%	大賣/鉅額交易
2022/06/24	206	53.88	107	53.71	53.40	99	22,146	0.45%	大買/大賣/
2022/06/23	3	52.77	0	0.00	53.00	3	22,070	0.01%
2022/06/22	13.1	53.53	0	0.00	53.00	13.1	21,859	0.06%
2022/06/21	7.2	54.12	27	54.12	54.20	-19.8	21,818	-0.09%
2022/06/20	2.5	52.33	3	53.17	51.80	-0.5	21,646	0.00%
2022/06/17	1	53.10	0	0.00	53.00	1	21,328	0.00%
2022/06/16	7.1	53.97	6	54.33	53.70	1.1	21,114	0.01%
2022/06/15	2	53.75	52	53.80	53.60	-50	21,307	-0.23%
2022/06/14	2.3	53.52	0	0.00	53.40	2.3	21,655	0.01%
2022/06/13	15.1	53.38	17	53.77	53.80	-1.9	21,737	-0.01%
2022/06/10	86	54.60	106	54.62	54.80	-20	21,637	-0.09%	大賣/
2022/06/09	2	54.60	1	54.70	54.80	1	21,695	0.00%
2022/06/08	1.1	54.91	4	55.13	54.80	-2.9	21,644	-0.01%
2022/06/07	501	54.80	500.1	54.80	54.80	0.9	21,762	0.00%	大買/大賣/
2022/06/06	8	54.54	1.1	54.98	54.80	6.9	21,784	0.03%
2022/06/02	3.1	54.28	0	0.00	54.50	3.1	22,417	0.01%
2022/06/01	18.4	54.83	0.1	55.00	54.70	18.3	22,979	0.08%
2022/05/31	1	54.50	0	54.50	55.70	1	22,896	0.00%
2022/05/30	0	0.00	12	53.93	54.00	-12	22,429	-0.05%
2022/05/27	0	0.00	2	52.55	52.60	-2	22,288	-0.01%
2022/05/26	231.2	51.71	16	51.70	51.50	215.2	22,215	0.97%	大買/鉅額交易
2022/05/25	23.3	51.18	3.5	51.46	51.40	19.8	22,592	0.09%
2022/05/24	18.4	52.09	0	0.00	52.00	18.4	22,536	0.08%
2022/05/23	11.1	52.32	2	52.45	52.30	9.1	22,330	0.04%
2022/05/20	6.6	53.39	9.1	53.20	52.90	-2.5	22,422	-0.01%
2022/05/19	3.2	52.85	2.2	52.86	52.70	1	22,386	0.00%
2022/05/18	13.2	53.44	10.1	54.20	54.10	3.1	22,267	0.01%
2022/05/17	37.1	52.57	4.1	52.56	52.60	33	22,037	0.15%
2022/05/16	34.2	53.83	1.4	53.40	53.20	32.7	21,829	0.15%
2022/05/13	3.1	54.20	1.1	54.98	54.30	2.1	21,687	0.01%
2022/05/12	6.7	55.11	60.2	54.57	54.10	-53.5	21,631	-0.25%
2022/05/11	68.5	56.73	202.1	57.01	56.20	-133.5	21,071	-0.63%	大賣/鉅額交易
2022/05/10	45.7	57.93	4	58.05	58.00	41.7	20,754	0.20%
2022/05/09	49.8	58.97	6.2	58.75	58.70	43.6	20,458	0.21%
2022/05/06	25.9	61.11	1	61.20	61.20	24.9	20,385	0.12%
2022/05/05	22.1	62.83	2	62.95	62.30	20.1	20,764	0.10%
2022/05/04	0	62.40	17.1	62.54	62.90	-17.1	20,627	-0.08%
2022/05/03	0.2	62.20	7.1	62.00	62.30	-6.9	21,465	-0.03%
2022/04/29	1.3	62.34	5	62.50	62.50	-3.8	21,850	-0.02%
2022/04/28	16.2	61.69	4	61.83	62.10	12.2	22,381	0.05%
2022/04/27	130.5	62.94	111	62.37	62.00	19.5	22,558	0.09%	大買/大賣/
2022/04/26	1	63.50	18	63.79	64.00	-17	22,855	-0.07%
2022/04/25	2.1	63.16	10	63.26	63.80	-7.9	23,163	-0.03%
2022/04/22	1	63.60	32	63.78	64.20	-31	23,431	-0.13%
2022/04/21	15	63.26	0	0.00	63.90	15	24,414	0.06%
2022/04/20	1.2	63.09	0	0.00	63.90	1.2	25,839	0.00%
2022/04/19	0.2	62.80	5	63.40	62.70	-4.8	26,378	-0.02%
2022/04/18	6.1	62.78	41	63.14	62.80	-34.9	27,777	-0.13%
2022/04/15	7.1	64.04	9.1	64.07	64.00	-2	27,751	-0.01%
2022/04/14	0.1	64.80	7.4	64.82	64.70	-7.3	27,884	-0.03%
2022/04/13	0	0.00	6	65.37	65.40	-6	27,974	-0.02%
2022/04/12	0	0.00	6	65.00	64.90	-6	27,981	-0.02%
2022/04/11	2.3	64.43	1	65.00	64.80	1.3	28,013	0.00%
2022/04/08	0.1	64.80	0	0.00	65.00	0.1	28,067	0.00%
2022/04/07	3.3	65.07	18.1	65.35	64.80	-14.8	28,116	-0.05%
2022/04/06	5	64.86	13.1	65.30	65.50	-8.1	28,488	-0.03%
2022/04/01	2	64.80	20.1	64.88	65.00	-18.1	28,650	-0.06%
2022/03/31	1	64.60	18	64.57	64.50	-17	28,580	-0.06%
2022/03/30	0.1	64.30	0.1	64.20	64.40	0	28,688	0.00%
2022/03/29	0	63.60	17	63.72	63.80	-17	28,632	-0.06%
2022/03/28	2	63.00	11.1	63.45	63.30	-9.1	28,632	-0.03%
2022/03/25	2.1	63.61	20	63.60	63.50	-17.9	28,679	-0.06%
2022/03/24	12	63.87	0	64.30	64.30	12	28,745	0.04%
2022/03/23	0	0.00	9	64.78	64.80	-9	28,715	-0.03%
2022/03/22	0.1	63.50	13	63.45	63.60	-13	28,460	-0.05%
2022/03/21	32	63.49	3.2	63.40	63.60	28.8	28,562	0.10%
2022/03/18	2	63.55	18.5	63.45	63.30	-16.5	28,550	-0.06%
2022/03/17	1	63.00	9	62.87	63.10	-8	28,392	-0.03%
2022/03/16	0.1	61.80	21	61.86	62.00	-20.9	28,028	-0.07%
2022/03/15	3	61.00	13.1	61.27	61.30	-10.1	27,888	-0.04%
2022/03/14	5	61.20	2	60.95	61.20	3	27,942	0.01%
2022/03/11	1.1	60.33	3	60.50	60.30	-2	28,019	-0.01%
2022/03/10	2	59.80	1	60.00	60.30	1	28,069	0.00%
2022/03/09	4.2	59.01	1	58.90	59.00	3.2	27,951	0.01%
2022/03/08	7.3	58.09	9.2	58.35	58.50	-1.9	27,980	-0.01%
2022/03/07	29.3	59.41	75.2	60.03	59.40	-45.9	27,493	-0.17%
2022/03/04	9.4	61.35	5	61.38	61.20	4.4	27,369	0.02%
2022/03/03	8	62.05	0	0.00	62.10	8	27,473	0.03%
2022/03/02	9.2	61.97	16	61.98	62.00	-6.8	28,000	-0.02%
2022/03/01	1.1	62.59	4	62.00	62.60	-2.9	28,021	-0.01%
2022/02/25	22.3	62.01	7	62.51	62.30	15.3	27,836	0.05%
2022/02/24	7.7	62.98	11.2	62.98	63.00	-3.5	27,194	-0.01%
2022/02/23	3.2	63.89	107	63.61	63.70	-103.8	26,972	-0.38%	大賣/鉅額交易
2022/02/22	19.8	63.74	75	63.50	63.70	-55.2	27,302	-0.20%
2022/02/21	101.2	64.60	0	0.00	64.60	101.2	27,870	0.36%	大買/鉅額交易
2022/02/18	4.2	64.57	1	64.60	64.60	3.2	28,908	0.01%
2022/02/17	29.6	64.74	3	64.83	64.70	26.6	28,921	0.09%
2022/02/16	3	64.53	0	0.00	64.80	3	29,058	0.01%
2022/02/15	11.2	64.53	16	64.54	64.30	-4.8	29,080	-0.02%
2022/02/14	9.8	64.03	3	64.03	64.20	6.8	28,997	0.02%
2022/02/11	1.2	65.43	0	0.00	65.60	1.2	28,556	0.00%
2022/02/10	3	65.34	8	65.28	65.80	-5	28,542	-0.02%
2022/02/09	72	65.94	0	0.00	66.00	72	28,438	0.25%
2022/02/08	5	65.60	2	66.30	66.00	3	28,310	0.01%
2022/02/07	3	64.83	11.9	64.81	65.70	-8.9	28,037	-0.03%
2022/01/26	5.1	63.38	13	63.38	63.30	-7.9	27,436	-0.03%
2022/01/25	25	62.89	4	62.68	63.00	21	27,281	0.08%
2022/01/24	8.1	64.00	2	64.40	64.30	6.1	26,533	0.02%
2022/01/21	15.2	64.53	111	64.44	64.40	-95.8	26,308	-0.36%	大賣/
2022/01/20	9	65.27	6	65.57	65.80	3	25,817	0.01%
2022/01/19	7.3	65.99	4	66.23	66.10	3.3	25,418	0.01%
2022/01/18	13	66.62	6	66.63	66.90	7	25,119	0.03%
2022/01/17	16.1	66.87	8.2	66.86	66.50	7.9	24,722	0.03%
2022/01/14	33.1	67.70	66.3	67.45	67.70	-33.2	24,258	-0.14%
2022/01/13	18	65.90	24.4	66.15	67.40	-6.3	23,316	-0.03%
2022/01/12	54	64.49	64.1	64.55	64.70	-10.1	21,953	-0.05%
2022/01/11	506	64.64	528	64.72	64.50	-22	21,511	-0.10%	大買/大賣/
2022/01/10	2	61.95	5	62.00	62.10	-3	20,409	-0.01%
2022/01/07	3	62.07	4	62.00	62.00	-1	20,966	0.00%
2022/01/06	0.1	61.90	12	61.90	62.00	-11.9	20,926	-0.06%
2022/01/05	6	61.88	1	61.80	61.90	5	21,025	0.02%
2022/01/04	6.1	61.75	2.1	61.70	62.00	4	21,301	0.02%
2022/01/03	4.1	61.83	107.2	62.61	61.60	-103.1	21,247	-0.49%	大賣/鉅額交易
2021/12/30	1	62.60	15	62.87	62.50	-14	21,312	-0.07%
2021/12/29	203	63.05	14	63.04	63.00	189	21,562	0.88%	大買/鉅額交易
2021/12/28	1	62.00	8.1	62.14	62.30	-7.1	21,270	-0.03%
2021/12/27	5.2	61.26	7	61.29	61.30	-1.9	21,022	-0.01%
2021/12/24	0.1	60.90	69	61.07	61.10	-69	21,269	-0.32%
2021/12/23	0	0.00	3	60.30	60.50	-3	21,191	-0.01%
2021/12/22	3	60.23	7	60.30	60.30	-4	21,569	-0.02%
2021/12/21	1	60.30	1	60.20	60.30	0	21,880	0.00%
2021/12/20	11	60.04	0	0.00	59.90	11	22,127	0.05%
2021/12/17	17	60.44	15	60.50	60.50	2	22,128	0.01%
2021/12/16	0	0.00	100.1	60.10	60.30	-100.1	22,181	-0.45%
2021/12/15	15.2	59.93	0	0.00	59.80	15.2	23,144	0.07%
2021/12/14	237	60.21	0	0.00	60.20	237	23,418	1.01%	大買/鉅額交易
2021/12/13	16.2	61.12	61.4	61.28	60.70	-45.2	23,489	-0.19%
2021/12/10	49	60.66	0	0.00	60.50	49	23,478	0.21%
2021/12/09	2	60.60	3	60.67	60.70	-1	23,745	0.00%
2021/12/08	3.5	60.94	13.2	60.86	60.70	-9.7	24,282	-0.04%
2021/12/07	4.3	59.95	21	60.38	60.70	-16.7	24,250	-0.07%
2021/12/06	7	59.69	55	59.90	60.00	-48	24,185	-0.20%
2021/12/03	1	60.00	2	60.05	59.90	-1	24,450	0.00%
2021/12/02	13.1	59.49	4	59.35	59.50	9.1	24,487	0.04%
2021/12/01	15	59.73	2	59.90	59.90	13	24,530	0.05%
2021/11/30	1.1	59.44	0	0.00	60.00	1.1	24,737	0.00%
2021/11/29	15.2	59.48	4	59.58	59.30	11.2	24,589	0.05%
2021/11/26	55.3	60.40	20	60.19	60.20	35.3	24,564	0.14%
2021/11/25	8	61.11	6	61.55	61.60	2	24,616	0.01%
2021/11/24	4.2	61.41	17	61.35	61.10	-12.8	25,499	-0.05%
2021/11/23	6.1	60.94	102.5	61.10	60.80	-96.4	26,165	-0.37%	大賣/
2021/11/22	122.1	61.11	17.6	61.37	61.10	104.5	26,300	0.40%	大買/鉅額交易
2021/11/19	136.4	62.12	141.3	61.88	61.80	-4.9	26,148	-0.02%	大買/大賣/
2021/11/18	103	62.76	296	62.18	63.00	-193	26,009	-0.74%	大買/大賣/鉅額交易
2021/11/17	333.6	61.18	48	61.11	62.20	285.6	25,582	1.12%	大買/鉅額交易
2021/11/16	2	59.70	10	59.87	60.00	-8	24,753	-0.03%
2021/11/15	0.4	59.93	13	59.98	59.70	-12.6	25,028	-0.05%
2021/11/12	10	58.88	25	59.00	58.90	-15	25,037	-0.06%
2021/11/11	13.1	58.49	0.2	58.60	58.60	12.9	25,109	0.05%
2021/11/10	4	58.55	0.3	58.57	58.60	3.7	25,537	0.01%
2021/11/09	1.1	58.50	0	0.00	58.50	1.1	25,888	0.00%
2021/11/08	10	58.20	0.3	58.60	58.70	9.7	26,117	0.04%
2021/11/05	0.2	58.07	1	58.10	58.50	-0.9	26,758	0.00%
2021/11/04	0.2	58.10	0	0.00	57.90	0.2	26,864	0.00%
2021/11/03	0	0.00	1	57.50	57.60	-1	27,081	0.00%
2021/11/02	1	57.70	0	0.00	57.40	1	27,239	0.00%
2021/11/01	4	57.75	0.1	57.90	57.60	3.9	27,260	0.01%
2021/10/29	1	58.00	0	0.00	58.10	1	27,334	0.00%
2021/10/28	6	58.22	0	0.00	58.10	6	27,308	0.02%
2021/10/27	17	58.57	1	58.50	58.70	16	27,635	0.06%
2021/10/26	0	0.00	11	58.96	59.10	-11	27,866	-0.04%
2021/10/25	6	58.35	7	58.61	58.40	-1	28,078	0.00%
2021/10/22	5.1	58.20	0	0.00	58.30	5.1	29,110	0.02%
2021/10/21	2	58.70	11	58.84	58.70	-9	29,638	-0.03%
2021/10/20	11	58.16	201	58.80	58.30	-190	30,673	-0.62%	大賣/鉅額交易
2021/10/19	7	58.53	18.1	58.97	58.40	-11.1	31,486	-0.04%
2021/10/18	206	58.99	25	58.88	58.70	181	32,501	0.56%	大買/鉅額交易
2021/10/15	4	58.30	72.2	57.86	58.30	-68.2	32,787	-0.21%
2021/10/14	20.1	56.20	5	56.64	56.60	15.1	33,317	0.05%
2021/10/13	6.2	56.29	0.1	56.80	56.20	6.2	33,994	0.02%
2021/10/12	15.1	56.01	0	0.00	56.40	15.1	34,767	0.04%
2021/10/08	0.1	57.10	0	0.00	57.10	0.1	35,161	0.00%
2021/10/07	1.1	57.39	13.8	57.19	57.10	-12.7	35,822	-0.04%
2021/10/06	18.1	56.48	12	57.02	57.10	6.1	36,388	0.02%
2021/10/05	22.1	56.10	6	56.17	56.40	16.1	37,311	0.04%
2021/10/04	4	56.70	2	56.55	56.60	2	37,369	0.01%
2021/10/01	33	56.83	12	56.82	56.90	21	37,567	0.06%
2021/09/30	46	57.72	0	58.00	57.90	46	37,394	0.12%
2021/09/29	53	57.68	8	57.90	58.00	45	37,382	0.12%
2021/09/28	9.6	58.66	9	59.00	59.00	0.6	37,072	0.00%
2021/09/27	9	58.19	18	58.64	58.70	-9	36,833	-0.02%
2021/09/24	6	57.95	1	57.70	57.80	5	36,647	0.01%
2021/09/23	14	57.44	10	57.33	57.50	4	36,726	0.01%
2021/09/22	38.5	56.68	8.1	56.93	56.80	30.4	36,863	0.08%
2021/09/17	2.6	59.08	37	59.39	58.90	-34.4	35,916	-0.10%
2021/09/16	6	59.45	15	59.81	59.70	-9	35,754	-0.03%
2021/09/15	5	59.30	6.2	59.58	59.50	-1.2	35,725	0.00%
2021/09/14	8	60.28	3	60.26	59.80	5	36,050	0.01%
2021/09/13	32	59.72	34.3	59.85	59.90	-2.3	35,934	-0.01%
2021/09/10	5.1	59.10	5	59.20	59.20	0.1	36,179	0.00%
2021/09/09	5.1	58.30	4	57.98	58.70	1.1	36,410	0.00%
2021/09/08	9.5	58.21	81	58.54	58.50	-71.5	36,458	-0.20%
2021/09/07	2	59.20	12	58.91	59.20	-10	36,413	-0.03%
2021/09/06	7	59.19	10	59.34	59.20	-3	36,440	-0.01%
2021/09/03	83.1	59.83	51	59.41	59.60	32	36,509	0.09%
2021/09/02	3.2	58.56	30.4	58.36	58.70	-27.2	36,261	-0.08%
2021/09/01	16	59.39	4	59.43	59.20	12	36,128	0.03%
2021/08/31	19	59.24	15	59.05	59.60	4	35,983	0.01%
2021/08/30	18.4	58.78	33.8	59.02	59.50	-15.4	35,573	-0.04%
2021/08/27	2.1	57.39	35.1	56.67	57.70	-33.1	34,791	-0.09%
2021/08/26	10	55.81	2	56.15	56.00	8	34,212	0.02%
2021/08/25	3	55.86	13	55.88	56.00	-10	34,213	-0.03%
2021/08/24	2.1	55.40	21.2	55.60	55.80	-19.1	34,194	-0.06%
2021/08/23	2.2	54.94	34.1	54.99	55.10	-31.9	34,292	-0.09%
2021/08/20	3.1	53.57	11	53.51	53.70	-7.9	34,591	-0.02%
2021/08/19	20.1	54.00	6	53.87	53.80	14.1	35,416	0.04%
2021/08/18	21	54.23	0.2	54.50	54.40	20.8	35,187	0.06%
2021/08/17	14	54.59	2.1	54.60	54.70	11.9	35,285	0.03%
2021/08/16	22.3	54.07	0.3	54.20	54.30	22	35,474	0.06%
2021/08/13	13.1	55.02	3	55.27	55.00	10.1	36,182	0.03%
2021/08/12	6.1	55.89	2	56.10	56.00	4.1	36,421	0.01%
2021/08/11	6	55.92	12.1	55.92	56.00	-6.1	37,296	-0.02%
2021/08/10	5.2	54.95	5.8	55.10	54.90	-0.6	37,950	0.00%
2021/08/09	3.4	54.53	6	55.20	55.20	-2.6	38,888	-0.01%
2021/08/06	9.1	55.22	1	55.30	55.10	8.1	39,246	0.02%
2021/08/05	0.1	55.20	0.1	55.30	55.20	0	40,324	0.00%
2021/08/04	2.1	55.25	103	55.20	55.20	-100.9	42,419	-0.24%	大賣/
2021/08/03	9	55.08	102.1	54.91	55.40	-93.1	44,489	-0.21%	大賣/
2021/08/02	106	55.57	27.2	54.75	55.80	78.8	45,914	0.17%	大買/
2021/07/30	102.1	54.41	105	54.11	54.30	-2.9	46,113	-0.01%	大買/大賣/
2021/07/29	6	53.97	5.2	54.33	54.80	0.8	46,829	0.00%
2021/07/28	53.6	53.85	0.3	53.99	53.80	53.4	47,764	0.11%
2021/07/27	18.1	55.06	85	55.26	55.00	-66.9	47,571	-0.14%
2021/07/26	155.5	57.98	52	56.69	56.20	103.5	48,078	0.22%	大買/鉅額交易
2021/07/23	18.5	60.17	21	60.23	60.30	-2.5	47,224	-0.01%
2021/07/22	20	59.47	54.9	59.54	60.10	-34.9	46,760	-0.07%
2021/07/21	32	58.30	36	58.14	58.30	-4	46,106	-0.01%
2021/07/20	33.1	58.05	70	58.04	57.90	-36.9	46,010	-0.08%
2021/07/19	110.1	60.67	114	59.80	59.70	-3.9	45,057	-0.01%	大買/大賣/
2021/07/16	126.3	58.66	100.9	59.28	59.80	25.4	44,842	0.06%	大買/
2021/07/15	37	57.75	21.5	57.92	58.10	15.5	44,376	0.04%
2021/07/14	56	56.92	38.2	56.91	57.00	17.8	44,314	0.04%
2021/07/13	8	56.38	217.2	56.61	56.10	-209.2	44,523	-0.47%	大賣/鉅額交易
2021/07/12	637.3	56.35	415.2	56.38	55.70	222.1	44,050	0.50%	大買/大賣/鉅額交易
2021/07/09	20	53.75	0	54.00	53.80	20	43,356	0.05%
2021/07/08	4.1	54.40	4	54.50	54.40	0.1	43,206	0.00%
2021/07/07	21.1	53.85	2	53.85	54.00	19.1	43,295	0.04%
2021/07/06	13	54.29	7.1	54.14	54.10	5.9	43,898	0.01%
2021/07/05	1	54.10	1	54.20	54.20	0	44,023	0.00%
2021/07/02	0	54.00	1	54.20	53.90	-1	44,053	0.00%
2021/07/01	18.1	53.94	4.9	54.06	53.90	13.3	44,129	0.03%
2021/06/30	1	53.90	5	54.02	53.90	-4	44,225	-0.01%
2021/06/29	1.1	53.89	1	53.70	53.70	0.1	44,258	0.00%
2021/06/28	5.1	54.28	8.2	54.34	54.30	-3.1	44,316	-0.01%
2021/06/25	2	54.50	2.8	54.34	54.30	-0.8	44,617	0.00%
2021/06/24	1.2	53.88	0.1	53.90	53.80	1	44,881	0.00%
2021/06/23	0.1	52.92	10.1	53.80	54.10	-10	45,398	-0.02%
2021/06/22	10	52.70	2.1	52.75	52.60	8	45,248	0.02%
2021/06/21	41.6	52.20	4	52.10	52.00	37.5	45,507	0.08%
2021/06/18	4.1	53.53	2	53.55	53.60	2.1	45,701	0.00%
2021/06/17	2	53.80	9	53.70	54.00	-7	45,680	-0.02%
2021/06/16	2.1	54.20	0	0.00	54.30	2.1	46,507	0.00%
2021/06/15	2	54.40	2.1	54.30	54.30	-0.1	46,545	0.00%
2021/06/11	6	55.03	4.1	54.57	54.50	1.9	46,897	0.00%
2021/06/10	1.1	54.31	0.3	54.50	54.70	0.7	46,959	0.00%
2021/06/09	7.1	54.10	0	0.00	54.30	7.1	47,718	0.01%
2021/06/08	1	54.60	1	54.80	54.80	0	48,075	0.00%
2021/06/07	1.4	54.02	14.2	54.79	54.70	-12.8	49,977	-0.03%
2021/06/04	4	55.03	23	54.97	55.00	-19	50,528	-0.04%
2021/06/03	3	56.33	4.2	56.61	55.80	-1.2	51,515	0.00%
2021/06/02	13	55.99	2	55.95	56.30	11	51,779	0.02%
2021/06/01	6.1	55.88	27	55.67	55.80	-20.9	51,618	-0.04%
2021/05/31	25	55.76	4.2	55.90	55.90	20.9	51,771	0.04%
2021/05/28	0	0.00	50.2	55.23	55.50	-50.2	51,748	-0.10%
2021/05/27	8	53.34	24	53.50	54.40	-16	51,388	-0.03%
2021/05/26	1	54.00	4	54.05	54.40	-3	51,390	-0.01%
2021/05/25	10	54.25	219.6	54.30	54.30	-209.6	52,113	-0.40%	大賣/鉅額交易
2021/05/24	224	53.59	8	53.80	53.90	216	52,112	0.41%	大買/鉅額交易
2021/05/21	18	54.59	19	55.01	54.20	-1	52,164	0.00%
2021/05/20	16	53.71	6	53.50	53.30	10	51,138	0.02%
2021/05/19	41.1	54.35	22	54.35	54.30	19.1	50,805	0.04%
2021/05/18	7	53.06	34.4	53.39	53.50	-27.3	50,042	-0.05%
2021/05/17	24.8	49.43	29.9	49.11	48.65	-5.1	49,415	-0.01%
2021/05/14	7.2	51.78	19	51.54	51.50	-11.8	48,429	-0.02%
2021/05/13	250.7	51.47	224.1	51.49	51.10	26.7	47,837	0.06%	大買/大賣/
2021/05/12	49.2	52.22	62.8	52.14	52.30	-13.6	46,707	-0.03%
2021/05/11	481.5	57.55	450	57.34	56.60	31.5	44,799	0.07%	大買/大賣/
2021/05/10	39.3	58.18	62.7	57.21	58.20	-23.4	42,722	-0.05%
2021/05/07	6	55.00	10	55.05	55.10	-4	41,585	-0.01%
2021/05/06	17	54.78	28.3	54.42	54.40	-11.3	41,421	-0.03%
2021/05/05	44.5	53.42	43	54.26	53.60	1.5	40,596	0.00%
2021/05/04	5	51.70	44.4	51.57	51.70	-39.4	39,590	-0.10%
2021/05/03	27	53.63	25	53.39	52.60	2	38,914	0.01%
2021/04/29	6.1	52.68	17.1	52.51	52.30	-11.1	38,083	-0.03%
2021/04/28	24.2	52.99	6.5	53.32	53.00	17.7	37,858	0.05%
2021/04/27	3	52.60	25	52.64	52.90	-22	37,854	-0.06%
2021/04/26	40.1	51.69	24	52.17	52.10	16.1	37,332	0.04%
2021/04/23	0	0.00	25	50.48	50.90	-25	37,028	-0.07%
2021/04/22	8	51.26	17	51.44	50.70	-9	37,188	-0.02%
2021/04/21	27.3	50.55	11	50.54	50.90	16.3	36,739	0.04%
2021/04/20	49.6	51.49	104	51.08	51.40	-54.5	36,446	-0.15%	大賣/
2021/04/19	14	50.95	19.3	51.21	51.60	-5.3	36,139	-0.01%
2021/04/16	9.1	49.59	0	0.00	49.85	9.1	35,728	0.03%
2021/04/15	99.1	49.60	41	49.60	49.80	58.1	36,111	0.16%
2021/04/14	12.2	48.43	2	48.50	48.55	10.2	35,836	0.03%
2021/04/13	2.1	49.08	69.1	49.34	49.00	-66.9	35,813	-0.19%
2021/04/12	122.2	48.65	16.7	48.70	48.80	105.5	35,490	0.30%	大買/鉅額交易
2021/04/09	6.4	47.26	16	47.53	47.25	-9.7	34,922	-0.03%
2021/04/08	7.3	47.61	1	47.60	47.65	6.3	34,974	0.02%
2021/04/07	4.5	47.76	0	47.95	48.00	4.5	35,423	0.01%
2021/04/06	6.1	47.91	6	47.95	48.00	0.1	35,289	0.00%
2021/04/01	5	48.00	3.1	48.06	47.95	1.9	35,054	0.01%
2021/03/31	12	47.90	72	47.85	47.95	-60	34,785	-0.17%
2021/03/30	42	48.02	22.1	47.72	48.00	19.9	34,421	0.06%
2021/03/29	24	48.00	14.1	47.95	48.00	10	34,025	0.03%
2021/03/26	9	47.65	26	47.47	47.60	-17	33,554	-0.05%
2021/03/25	16	46.81	4	46.98	46.85	12	32,936	0.04%
2021/03/24	19	46.34	51	46.45	46.50	-32	32,734	-0.10%
2021/03/23	12	46.75	33	46.71	46.80	-21	32,299	-0.07%
2021/03/22	19	45.31	3	45.35	45.60	16	31,355	0.05%
2021/03/19	61.1	44.64	5.7	44.85	44.60	55.4	31,210	0.18%
2021/03/18	4.2	46.13	9	45.83	45.45	-4.8	30,492	-0.02%
2021/03/17	15	45.81	102	46.04	45.80	-87	30,786	-0.28%	大賣/
2021/03/16	17	46.50	5	46.30	46.45	12	30,652	0.04%
2021/03/15	110	46.81	28.2	46.83	46.70	81.8	30,476	0.27%	大買/
2021/03/12	14	45.85	6	45.81	45.90	8	29,745	0.03%
2021/03/11	210.1	46.62	287.9	46.48	45.75	-77.8	29,369	-0.26%	大買/大賣/
2021/03/10	15.2	44.34	45.6	44.59	44.55	-30.4	27,637	-0.11%
2021/03/09	25	44.21	13.1	44.03	44.30	12	27,111	0.04%
2021/03/08	20.1	43.08	9	43.07	42.90	11.1	26,040	0.04%
2021/03/05	15	42.32	11	42.41	42.55	4	25,732	0.02%
2021/03/04	2	42.30	8	42.30	42.35	-6	26,329	-0.02%
2021/03/03	3	42.58	0	0.00	42.55	3	26,140	0.01%
2021/03/02	5	41.91	9	42.34	41.90	-4	25,848	-0.02%
2021/02/26	43.5	42.32	200	43.35	41.95	-156.5	25,574	-0.61%	大賣/鉅額交易
2021/02/25	206.5	43.59	37	43.13	43.60	169.5	24,484	0.69%	大買/鉅額交易
2021/02/24	0.1	42.85	32.2	42.83	42.65	-32.1	23,685	-0.14%
2021/02/23	13.5	42.69	14.1	42.47	42.70	-0.6	23,411	0.00%
2021/02/22	34	41.93	0	0.00	42.05	34	23,044	0.15%
2021/02/19	1.1	41.94	2.4	41.90	41.85	-1.3	23,212	-0.01%
2021/02/18	2	42.33	37.3	42.38	42.20	-35.3	23,510	-0.15%
2021/02/17	17.5	41.55	37	41.54	41.95	-19.5	23,256	-0.08%
2021/02/05	1	40.60	0	0.00	40.60	1	22,569	0.00%
2021/02/04	2	40.45	2	40.58	40.70	0	22,690	0.00%
2021/02/03	1	40.35	1	40.30	40.30	0	23,248	0.00%
2021/02/02	4	40.30	0	0.00	40.30	4	23,781	0.02%
2021/02/01	4	39.94	1	40.00	39.90	3	23,619	0.01%
2021/01/29	4	39.93	1	39.90	39.90	3	23,454	0.01%
2021/01/28	5.1	40.10	0	0.00	40.10	5.1	23,051	0.02%
2021/01/27	4	40.63	2.2	40.61	40.50	1.8	22,758	0.01%
2021/01/26	10	40.50	1	40.80	40.50	9	22,636	0.04%
2021/01/25	35	40.92	4	41.00	41.00	31	22,281	0.14%
2021/01/22	5	40.62	1	40.70	40.55	4	22,278	0.02%
2021/01/21	3	40.75	0	0.00	40.65	3	22,163	0.01%
2021/01/20	6	40.91	0	0.00	40.65	6	22,023	0.03%
2021/01/19	1	41.45	0.1	41.45	41.35	0.9	21,456	0.00%
2021/01/18	1.6	41.25	0	0.00	41.20	1.6	21,418	0.01%
2021/01/15	2.2	41.94	15	42.01	41.80	-12.9	21,144	-0.06%
2021/01/14	1	42.25	1	42.50	42.50	0	20,941	0.00%
2021/01/13	1	42.40	1	42.35	42.40	0	20,773	0.00%
2021/01/12	4.3	42.61	8	42.35	42.30	-3.8	20,539	-0.02%
2021/01/11	400.2	43.10	417	42.50	42.60	-16.9	20,111	-0.08%	大買/大賣/
2021/01/08	218.6	42.95	230.5	42.56	42.85	-11.8	19,630	-0.06%	大買/大賣/
2021/01/07	4.2	41.90	12	41.91	41.90	-7.9	19,033	-0.04%
2021/01/06	18.2	41.58	1	42.10	41.55	17.2	18,772	0.09%
2021/01/05	5	42.00	1	42.15	42.10	4	18,538	0.02%
2021/01/04	5	41.92	12.1	41.91	42.05	-7.1	18,450	-0.04%
2020/12/31	1	42.25	8.2	42.21	42.25	-7.2	18,361	-0.04%
2020/12/30	4	41.98	24.9	41.99	42.20	-20.9	18,042	-0.12%
2020/12/29	4	41.38	1	41.45	41.35	3	17,439	0.02%
2020/12/28	3	41.13	3	41.23	41.30	0	17,426	0.00%
2020/12/25	2	41.10	2	41.20	41.15	0	17,445	0.00%
2020/12/24	0.1	41.00	0	0.00	41.00	0.1	17,480	0.00%
2020/12/23	1.1	40.91	2	41.00	40.95	-0.9	17,482	-0.01%
2020/12/22	2.7	41.16	6	41.34	41.05	-3.3	17,563	-0.02%
2020/12/21	1	41.05	12	41.32	41.55	-11	17,838	-0.06%
2020/12/18	2.4	41.10	101	41.30	41.20	-98.7	17,909	-0.55%	大賣/
2020/12/17	0.2	41.30	3	41.25	41.35	-2.9	17,886	-0.02%
2020/12/16	1	41.35	3	41.33	41.55	-2	18,034	-0.01%
2020/12/15	5.3	41.18	3	41.10	41.10	2.3	18,107	0.01%
2020/12/14	3.1	41.80	1	42.00	41.80	2.1	18,052	0.01%
2020/12/11	102	42.15	26	41.92	41.95	76	17,874	0.43%	大買/
2020/12/10	2	41.10	14.2	41.30	41.45	-12.2	17,252	-0.07%
2020/12/09	0	0.00	2	40.85	41.00	-2	16,918	-0.01%
2020/12/08	10	40.55	9.5	40.52	40.95	0.5	16,800	0.00%
2020/12/07	6	40.68	0	0.00	40.95	6	16,625	0.04%
2020/12/04	9	40.35	1	40.65	40.75	8	16,401	0.05%
2020/12/03	11.1	40.45	2	40.40	40.30	9.1	16,082	0.06%
2020/12/02	0.2	40.65	0	0.00	40.50	0.2	15,847	0.00%
2020/12/01	3	40.55	1.1	40.52	40.70	1.9	15,754	0.01%
2020/11/30	15.7	40.92	5.1	41.17	40.40	10.6	15,706	0.07%
2020/11/27	8.1	41.34	0	0.00	41.35	8.1	15,118	0.05%
2020/11/26	1	41.45	0.5	41.45	41.50	0.5	15,129	0.00%
2020/11/25	2.6	41.58	0	0.00	41.45	2.6	15,243	0.02%
2020/11/24	0.1	41.50	5	41.58	41.50	-4.9	15,216	-0.03%
2020/11/23	3.1	41.62	20	41.70	41.70	-16.9	15,219	-0.11%
2020/11/20	1	41.15	1	41.00	41.30	0	15,158	0.00%
2020/11/19	1.2	41.46	1	41.55	41.50	0.2	15,078	0.00%
2020/11/18	11.2	41.70	2.9	41.72	41.80	8.2	14,889	0.06%
2020/11/17	12.1	41.30	38	41.28	41.50	-25.9	14,523	-0.18%
2020/11/16	202.3	40.95	209	40.80	40.95	-6.7	14,234	-0.05%	大買/大賣/
2020/11/13	23	40.43	4	40.44	40.55	19	14,240	0.13%
2020/11/12	12	40.83	8	40.70	40.55	4	14,160	0.03%
2020/11/11	30	41.06	14	41.06	41.25	16	13,958	0.11%
2020/11/10	3	40.10	24	40.25	40.40	-21	13,287	-0.16%
2020/11/09	6	39.50	6	39.63	39.60	0	12,736	0.00%
2020/11/06	0	0.00	6	39.21	39.30	-6	12,766	-0.05%
2020/11/05	2	39.05	1.1	39.20	39.20	1	12,944	0.01%
2020/11/04	0	0.00	3	39.07	39.15	-3	13,025	-0.02%
2020/11/03	0.3	38.90	0	0.00	38.90	0.3	12,916	0.00%
2020/11/02	0	0.00	4	38.53	38.65	-4	12,939	-0.03%
2020/10/30	0	0.00	5	38.30	38.40	-5	12,953	-0.04%
2020/10/29	3	38.20	1	38.15	38.15	2	12,795	0.02%
2020/10/28	1	38.50	1	38.60	38.60	0	12,906	0.00%
2020/10/27	1	38.60	0	0.00	38.60	1	13,093	0.01%
2020/10/26	1	38.95	0	0.00	38.95	1	13,285	0.01%
2020/10/22	0.3	38.55	0.6	38.55	38.50	-0.3	13,557	0.00%
2020/10/21	3	38.38	0	0.00	38.40	3	13,560	0.02%
2020/10/20	3	38.27	0	0.00	38.45	3	13,633	0.02%
2020/10/19	0	0.00	1	38.25	38.40	-1	13,674	-0.01%
2020/10/16	1	38.15	3	38.28	38.15	-2	13,761	-0.01%
2020/10/15	16	38.29	1	38.30	38.20	15	13,918	0.11%
2020/10/14	10	38.60	2	38.78	38.60	8	13,826	0.06%
2020/10/13	6	38.45	0	0.00	38.45	6	13,800	0.04%
2020/10/12	2	38.40	3.4	38.58	38.60	-1.4	13,841	-0.01%
2020/10/08	5	38.48	0	0.00	38.45	5	13,875	0.04%
2020/10/06	7	38.66	1	38.80	38.65	6	13,931	0.04%
2020/10/05	4	38.48	2	38.45	38.45	2	14,007	0.01%
2020/09/30	3	38.90	0	0.00	38.60	3	14,128	0.02%
2020/09/29	2	38.60	0	0.00	38.70	2	14,196	0.01%
2020/09/28	1	38.45	1	38.40	38.55	0	14,372	0.00%
2020/09/25	9	38.11	5	38.25	38.10	4	14,579	0.03%
2020/09/24	14	38.18	7	38.49	38.00	7	14,574	0.05%
2020/09/23	4	38.83	1	38.80	39.00	3	14,327	0.02%
2020/09/22	8	38.97	6.2	38.91	39.00	1.8	14,432	0.01%
2020/09/21	29	39.22	2	39.25	39.10	27	14,877	0.18%
2020/09/18	10	39.54	1	39.55	39.50	9	14,881	0.06%
2020/09/17	8	39.76	4	40.10	39.65	4	14,810	0.03%
2020/09/16	5	40.00	6	40.09	40.20	-1	14,831	-0.01%
2020/09/15	0	0.00	1	40.05	40.10	-1	14,830	-0.01%
2020/09/14	0	0.00	6	39.79	40.10	-6	14,989	-0.04%
2020/09/11	13	39.84	9	39.82	39.90	4	15,115	0.03%
2020/09/10	0	0.00	12	39.52	39.75	-12	15,285	-0.08%
2020/09/09	9	39.17	8	39.21	39.45	1	15,487	0.01%
2020/09/08	6	39.39	0	0.00	39.55	6	15,642	0.04%
2020/09/07	5	39.39	3.1	39.54	39.35	1.9	15,853	0.01%
2020/09/04	16	39.55	3	39.53	39.45	13	16,308	0.08%
2020/09/03	4	39.75	0	0.00	39.85	4	16,380	0.02%
2020/09/02	19	39.62	0	0.00	39.55	19	16,465	0.12%
2020/09/01	5	39.70	0.9	39.90	39.85	4.1	16,564	0.02%
2020/08/31	3	39.78	0	0.00	39.85	3	16,599	0.02%
2020/08/28	3	39.98	0	0.00	39.95	3	16,722	0.02%
2020/08/27	0	0.00	1	40.29	40.00	-1	17,168	-0.01%
2020/08/26	0	0.00	1	40.30	40.55	-1	17,279	-0.01%
2020/08/25	1	39.90	5	40.18	40.50	-4	17,329	-0.02%
2020/08/24	1	39.85	0	0.00	39.90	1	17,594	0.01%
2020/08/21	15	39.93	1	40.00	39.85	14	17,819	0.08%
2020/08/20	14	39.71	5	39.85	39.80	9	17,855	0.05%
2020/08/19	0	0.00	10	40.85	40.55	-10	17,898	-0.06%
2020/08/18	0	0.00	1	40.60	40.60	-1	17,722	-0.01%
2020/08/17	0	0.00	5	40.55	40.70	-5	17,842	-0.03%
2020/08/14	0	0.00	1	40.35	40.30	-1	17,866	-0.01%
2020/08/12	1	40.35	2	40.35	40.45	-1	17,944	-0.01%
2020/08/11	3	40.05	0	0.00	39.95	3	17,791	0.02%
2020/08/10	2	40.30	4	40.40	40.45	-2	17,663	-0.01%
2020/08/07	0	0.00	4	40.15	39.85	-4	17,607	-0.02%
2020/08/06	0	0.00	0.3	40.20	40.20	-0.3	17,597	0.00%
2020/08/05	1	39.75	2	39.85	39.85	-1	17,608	-0.01%
2020/08/04	0	0.00	7	39.72	39.80	-7	17,688	-0.04%
2020/08/03	5	39.38	2	39.30	39.25	3	17,735	0.02%
2020/07/31	10.5	39.71	4	39.64	39.60	6.5	17,563	0.04%
2020/07/30	3	39.88	1	39.80	40.10	2	17,425	0.01%
2020/07/29	4	40.06	0	0.00	40.10	4	17,321	0.02%
2020/07/28	3	39.65	2	39.65	39.65	1	17,566	0.01%
2020/07/27	16.8	40.05	0	0.00	39.75	16.8	17,939	0.09%
2020/07/24	0.6	40.20	7	40.11	40.10	-6.4	18,009	-0.04%
2020/07/22	0	0.00	4.1	40.72	40.65	-4.1	18,028	-0.02%
2020/07/21	1	40.50	2.6	40.40	40.40	-1.6	17,927	-0.01%
2020/07/20	1.1	40.40	0	0.00	40.40	1.1	17,759	0.01%
2020/07/17	0.1	40.50	0	0.00	40.50	0.1	17,823	0.00%
2020/07/16	0.1	40.60	0	0.00	40.55	0.1	17,975	0.00%
2020/07/15	0	0.00	3	40.73	40.65	-3	17,924	-0.02%
2020/07/14	0	0.00	1	40.70	40.70	-1	18,075	-0.01%
2020/07/13	0.2	40.70	12	40.88	40.95	-11.9	18,211	-0.07%
2020/07/10	2.1	40.32	5	40.25	40.25	-3	18,277	-0.02%
2020/07/09	6	40.83	4	40.60	40.60	2	18,417	0.01%
2020/07/08	9	40.80	4	40.94	40.95	5	18,388	0.03%
2020/07/07	0.1	40.95	1.1	40.90	40.95	-1.1	18,681	-0.01%
2020/07/06	1	41.05	6	41.13	41.25	-5	18,613	-0.03%
2020/07/03	1.1	40.66	1	40.50	40.75	0.1	18,579	0.00%
2020/07/02	5.1	40.45	3	40.35	40.30	2.1	18,729	0.01%
2020/07/01	15.1	40.37	10.3	40.16	40.35	4.7	18,993	0.02%
2020/06/30	9	41.92	1.3	41.93	41.85	7.7	18,782	0.04%
2020/06/29	24.1	41.95	2.2	41.90	41.90	22	18,456	0.12%
2020/06/24	1	42.30	3	42.35	42.20	-2	18,341	-0.01%
2020/06/23	5	42.26	14	42.25	42.30	-9	18,481	-0.05%
2020/06/22	2	42.05	7	42.09	42.10	-5	18,405	-0.03%
2020/06/19	3	42.08	1	42.05	42.10	2	18,574	0.01%
2020/06/18	3	42.07	4	41.96	42.15	-1	18,626	-0.01%
2020/06/17	4	41.94	12	42.11	42.20	-8	18,642	-0.04%
2020/06/16	0	0.00	12	41.74	41.90	-12	19,027	-0.06%
2020/06/15	13.6	41.52	19	41.02	40.90	-5.4	19,490	-0.03%
2020/06/12	2	40.70	11	40.57	40.70	-9	19,726	-0.05%
2020/06/11	9	41.74	6	42.04	41.00	3	20,145	0.02%
2020/06/10	1	42.35	1	42.35	42.35	0	20,108	0.00%
2020/06/09	1	42.00	3	41.93	42.00	-2	20,714	-0.01%
2020/06/08	1	41.95	2	41.90	41.90	-1	21,246	0.00%
2020/06/05	10	41.45	5	41.60	41.60	5	21,311	0.02%
2020/06/04	2	41.53	16	41.50	41.55	-14	21,536	-0.07%
2020/06/03	2	40.90	16.3	41.12	41.40	-14.3	21,897	-0.07%
2020/06/02	3	40.33	2	40.35	40.35	1	21,748	0.00%
2020/06/01	1	40.20	1	40.40	40.25	0	21,626	0.00%
2020/05/29	0.2	40.00	50	39.85	40.05	-49.9	21,638	-0.23%
2020/05/28	55	39.75	1.3	39.69	39.50	53.7	21,492	0.25%
2020/05/27	0	0.00	7	40.13	40.15	-7	21,928	-0.03%
2020/05/26	0.3	39.90	15	39.83	39.90	-14.7	22,372	-0.07%
2020/05/25	3	39.13	3	39.15	39.15	0	22,190	0.00%
2020/05/21	1	39.85	3	39.85	39.95	-2	22,347	-0.01%
2020/05/20	2	39.63	10.1	39.65	39.65	-8.1	22,296	-0.04%
2020/05/19	1	39.50	15	39.48	39.45	-14	22,238	-0.06%
2020/05/18	6	39.03	2	39.05	39.00	4	22,156	0.02%
2020/05/15	8	39.07	1	39.30	39.05	7	22,160	0.03%
2020/05/14	18	39.26	15	39.25	39.15	3	22,118	0.01%
2020/05/13	2	39.43	1	39.45	39.55	1	22,045	0.00%
2020/05/12	4	39.58	11	39.31	39.60	-7	22,039	-0.03%
2020/05/11	5	39.50	14	39.74	39.60	-9	22,106	-0.04%
2020/05/08	1.1	39.20	31	39.20	39.25	-30	22,176	-0.14%
2020/05/07	35.3	38.89	10	39.15	38.85	25.3	22,167	0.11%
2020/05/06	6	38.87	0	0.00	38.80	6	22,195	0.03%
2020/05/05	13	39.09	10	39.00	38.90	3	22,223	0.01%
2020/05/04	40	38.70	8	38.84	38.80	32	22,279	0.14%
2020/04/30	17.1	39.72	36	39.77	39.90	-19	22,046	-0.09%
2020/04/29	7	38.62	4	38.59	38.45	3	21,797	0.01%
2020/04/28	11	38.09	3	38.00	38.00	8	21,841	0.04%
2020/04/27	0	0.00	13	37.82	38.00	-13	22,663	-0.06%
2020/04/24	1	37.05	1	37.05	37.05	0	22,655	0.00%
2020/04/23	1	37.50	7	37.39	37.25	-6	22,786	-0.03%
2020/04/22	3	36.82	19.1	37.00	37.20	-16.1	22,804	-0.07%
2020/04/21	31	37.24	3	37.05	37.00	28	22,784	0.12%
2020/04/20	2	38.05	1	38.10	38.00	1	22,772	0.00%
2020/04/17	3	38.13	17	38.46	38.20	-14	23,025	-0.06%
2020/04/16	20	37.74	6	37.72	37.80	14	22,915	0.06%
2020/04/15	2	38.18	8	38.19	38.30	-6	22,791	-0.03%
2020/04/14	4	38.00	9	37.80	38.00	-5	22,766	-0.02%
2020/04/13	3	37.40	12	37.37	37.40	-9	22,579	-0.04%
2020/04/10	23	37.47	13	37.56	37.80	10	22,597	0.04%
2020/04/09	13	36.20	9.1	36.17	36.20	4	22,305	0.02%
2020/04/08	4	35.65	5	35.78	35.75	-1	22,189	0.00%
2020/04/07	3.2	35.20	3	35.23	35.35	0.2	21,984	0.00%
2020/04/06	9	35.33	0	0.00	35.05	9	21,787	0.04%
2020/04/01	2	35.50	1	35.40	35.25	1	21,471	0.00%
2020/03/31	32	35.34	0	0.00	35.30	32	21,392	0.15%
2020/03/30	3	35.20	12	35.65	35.80	-9	21,116	-0.04%
2020/03/27	75.1	35.91	9	35.89	35.80	66.1	20,967	0.32%
2020/03/26	6	35.38	11	35.26	35.25	-5	20,711	-0.02%
2020/03/25	8	35.48	30.4	35.44	35.30	-22.4	20,728	-0.11%
2020/03/24	4	34.99	9	35.16	34.65	-5	20,552	-0.02%
2020/03/23	3	34.43	28	34.59	34.15	-25	20,477	-0.12%
2020/03/20	121	35.22	46	35.21	35.10	75	20,413	0.37%	大買/
2020/03/19	14.3	33.95	62	33.82	34.00	-47.7	19,997	-0.24%
2020/03/18	12.5	34.78	24	34.83	34.65	-11.6	19,782	-0.06%
2020/03/17	18.3	35.03	67.3	34.87	35.00	-49.1	19,559	-0.25%
2020/03/16	12.2	36.20	2	35.80	35.80	10.2	19,289	0.05%
2020/03/13	12.4	35.77	2	35.78	37.00	10.4	18,926	0.05%
2020/03/12	172	37.69	34	37.75	37.50	138	18,171	0.76%	大買/鉅額交易
2020/03/11	18	38.91	0	0.00	38.60	18	17,595	0.10%
2020/03/10	11	38.96	3	38.85	39.00	8	17,509	0.05%
2020/03/09	21.6	38.69	125	38.60	38.55	-103.4	17,666	-0.59%	大賣/鉅額交易
2020/03/06	26	39.54	2	39.90	39.50	24	16,962	0.14%
2020/03/05	3	40.12	2	40.08	40.15	1	16,604	0.01%
2020/03/04	10	39.80	4	39.76	39.75	6	16,734	0.04%
2020/03/03	13	39.84	0	0.00	39.80	13	16,625	0.08%
2020/03/02	28	39.50	9	39.47	39.50	19	16,401	0.12%
2020/02/27	23	40.22	0	0.00	40.05	23	16,358	0.14%
2020/02/26	2	40.45	1	40.65	40.65	1	15,944	0.01%
2020/02/25	2	40.70	16	40.76	40.70	-14	15,823	-0.09%
2020/02/24	7	40.94	0	0.00	40.85	7	15,822	0.04%
2020/02/21	3	41.35	0	0.00	41.30	3	15,705	0.02%
2020/02/20	10	41.63	0	0.00	41.60	10	15,756	0.06%
2020/02/19	2	41.58	3.2	41.69	41.75	-1.2	15,831	-0.01%
2020/02/18	2.8	41.31	5	41.50	41.50	-2.2	15,879	-0.01%
2020/02/17	5	41.33	0	0.00	41.40	5	15,918	0.03%
2020/02/14	2	41.60	0	0.00	41.65	2	15,980	0.01%
2020/02/13	2	41.80	11	41.68	41.60	-9	16,248	-0.06%
2020/02/12	1	41.80	6	41.93	41.80	-5	16,482	-0.03%
2020/02/11	4	41.59	12	41.67	41.65	-8	16,604	-0.05%
2020/02/10	0.2	41.00	7	40.60	40.90	-6.8	17,085	-0.04%
2020/02/07	3	41.12	11	41.05	41.05	-8	18,245	-0.04%
2020/02/06	2.3	41.46	1	41.50	41.50	1.3	18,469	0.01%
2020/02/05	8	40.84	5	40.84	40.95	3	18,523	0.02%
2020/02/04	10	40.54	7	40.74	40.70	3	18,629	0.02%
2020/02/03	13	40.00	3	40.00	40.20	10	18,821	0.05%
2020/01/31	15	40.76	2	40.93	40.65	13	18,706	0.07%
2020/01/30	63	41.14	7	41.69	40.60	56	18,516	0.30%
2020/01/20	2.4	43.08	15	43.11	43.10	-12.6	17,715	-0.07%
2020/01/17	1	43.10	2	43.05	43.10	-1	17,677	-0.01%
2020/01/16	0.8	42.90	1	42.90	42.95	-0.2	17,637	0.00%
2020/01/14	5.1	42.89	5	42.99	42.85	0.1	17,768	0.00%
2020/01/13	4	42.78	8	42.66	42.85	-4	17,602	-0.02%
2020/01/10	1.1	42.00	5	42.05	42.05	-4	17,528	-0.02%
2020/01/09	4	41.96	3	41.95	42.00	1	17,525	0.01%
2020/01/08	5	41.87	0	0.00	41.80	5	17,684	0.03%
2020/01/07	1.1	42.15	0	0.00	42.20	1.1	17,626	0.01%
2020/01/06	7	42.33	2	42.33	42.25	5	17,702	0.03%
2020/01/03	5	42.80	4.5	42.79	42.80	0.5	17,577	0.00%
2020/01/02	5.1	42.62	5.9	42.65	42.55	-0.8	17,567	0.00%
2019/12/31	200	42.60	201.3	42.55	42.55	-1.3	17,551	-0.01%	大買/大賣/
2019/12/30	19.1	42.65	8	42.67	42.70	11.1	17,595	0.06%
2019/12/27	1	42.60	0	0.00	42.70	1	17,644	0.01%
2019/12/26	0.5	42.65	0	0.00	42.65	0.5	17,649	0.00%
2019/12/25	0	0.00	5	42.65	42.60	-5	17,752	-0.03%
2019/12/23	6.3	42.74	3	42.70	42.80	3.3	17,963	0.02%
2019/12/20	1	42.60	2	42.70	42.80	-1	17,985	-0.01%
2019/12/19	0	0.00	4	42.76	42.70	-4	17,911	-0.02%
2019/12/18	0	0.00	203	42.95	43.00	-203	17,810	-1.14%	大賣/鉅額交易
2019/12/17	314	42.79	9	42.81	42.95	305	17,822	1.71%	大買/鉅額交易
2019/12/16	6	42.86	48	42.98	42.90	-42	17,741	-0.24%
2019/12/13	15.9	42.83	23.4	42.87	42.90	-7.5	17,562	-0.04%
2019/12/12	3.8	42.48	416.1	42.45	42.45	-412.2	17,156	-2.40%	大賣/鉅額交易
2019/12/11	414	41.97	216.3	42.10	42.40	197.7	16,948	1.17%	大買/大賣/鉅額交易
2019/12/10	212.1	41.59	4	41.58	41.70	208.1	16,686	1.25%	大買/鉅額交易
2019/12/09	52	41.30	0	0.00	41.30	52	16,725	0.31%
2019/12/06	5	41.20	0	0.00	41.25	5	16,803	0.03%
2019/12/05	5	41.45	8.1	41.52	41.50	-3.1	16,719	-0.02%
2019/12/04	7.7	41.30	20	41.26	41.30	-12.3	16,638	-0.07%
2019/12/03	1	41.85	5	41.75	41.75	-4	16,293	-0.02%
2019/12/02	0	0.00	120	41.55	41.65	-120	16,325	-0.74%	大賣/鉅額交易
2019/11/29	25	41.92	1	42.05	41.70	24	16,305	0.15%
2019/11/27	0	0.00	2	42.25	42.30	-2	16,237	-0.01%
2019/11/26	5	42.35	1	42.55	42.00	4	16,257	0.02%
2019/11/25	1	42.55	0	0.00	42.50	1	15,681	0.01%
2019/11/22	0	0.00	3	42.07	42.40	-3	15,745	-0.02%
2019/11/21	3	41.97	9	41.91	42.05	-6	15,785	-0.04%
2019/11/20	15	42.28	3	42.40	42.30	12	15,725	0.08%
2019/11/19	30	42.57	3	42.50	42.70	27	15,676	0.17%
2019/11/18	7	42.66	2	42.65	42.75	5	15,622	0.03%
2019/11/15	0	0.00	4	42.51	42.55	-4	15,615	-0.03%
2019/11/14	110	42.20	1	42.15	42.15	109	15,650	0.70%	大買/鉅額交易
2019/11/13	9	42.41	1	42.35	42.35	8	16,314	0.05%
2019/11/12	2	42.98	8	43.04	42.80	-6	16,422	-0.04%
2019/11/11	10	42.38	1	42.50	42.25	9	16,218	0.06%
2019/11/08	10	42.73	4	42.73	42.70	6	16,126	0.04%
2019/11/07	13	43.09	15	43.25	42.90	-2	15,987	-0.01%
2019/11/06	18	42.54	64	42.80	43.00	-46	15,346	-0.30%
2019/11/05	11	41.25	19	41.33	41.45	-8	14,376	-0.06%
2019/11/04	4	40.25	1	40.75	40.95	3	14,252	0.02%
2019/11/01	3.5	40.18	0	0.00	40.10	3.5	14,271	0.02%
2019/10/31	31	40.69	0	0.00	40.30	31	14,303	0.22%
2019/10/30	3.8	40.90	6	40.87	40.85	-2.3	14,093	-0.02%
2019/10/29	0	0.00	3	41.08	41.15	-3	14,014	-0.02%
2019/10/25	0	0.00	2.6	41.14	41.00	-2.6	13,828	-0.02%
2019/10/24	1	41.00	0	0.00	41.15	1	13,751	0.01%
2019/10/23	7.6	41.05	0	0.00	40.95	7.6	13,685	0.06%
2019/10/22	3	41.37	302	41.50	41.50	-299	13,627	-2.19%	大賣/鉅額交易
2019/10/21	300	41.30	9	41.25	41.30	291	13,518	2.15%	大買/鉅額交易
2019/10/18	3	41.07	4	41.30	41.30	-1	13,581	-0.01%
2019/10/17	0.2	41.25	2	41.18	41.30	-1.9	13,439	-0.01%
2019/10/16	0	0.00	5	41.02	41.10	-5	13,435	-0.04%
2019/10/15	4	40.59	0	0.00	40.55	4	13,414	0.03%
2019/10/14	4	40.74	0	0.00	40.65	4	13,459	0.03%
2019/10/09	49	40.55	7	40.64	40.55	42	13,440	0.31%
2019/10/08	2	40.55	4	40.75	40.50	-2	13,540	-0.01%
2019/10/07	4	40.50	4	40.56	40.40	0	13,502	0.00%
2019/10/04	11	40.50	8	40.40	40.60	3	13,625	0.02%
2019/10/03	6	40.36	1	40.40	40.30	5	13,615	0.04%
2019/10/02	2	40.95	2	41.00	40.90	0	13,633	0.00%
2019/10/01	2	41.25	11.1	41.34	41.25	-9.1	13,634	-0.07%
2019/09/27	2	40.95	0	0.00	40.90	2	13,616	0.01%
2019/09/26	1	41.20	1	41.60	41.20	0	13,673	0.00%
2019/09/25	1	41.25	0	0.00	41.45	1	13,724	0.01%
2019/09/24	1.1	41.60	16	41.48	41.60	-14.9	14,042	-0.11%
2019/09/23	4	41.23	0	0.00	41.15	4	14,358	0.03%
2019/09/20	2	41.78	1	41.70	41.55	1	14,704	0.01%
2019/09/19	0	0.00	4	41.78	41.85	-4	14,570	-0.03%
2019/09/18	0	0.00	1	41.75	41.75	-1	14,537	-0.01%
2019/09/17	1	41.55	1	41.50	41.65	0	14,537	0.00%
2019/09/16	2.2	41.53	26	41.50	41.55	-23.9	14,558	-0.16%
2019/09/12	3	41.52	13	41.54	41.50	-10	14,586	-0.07%
2019/09/11	10	41.25	1	41.25	41.40	9	14,658	0.06%
2019/09/10	1.2	41.40	14	41.35	41.40	-12.9	14,594	-0.09%
2019/09/09	1	41.00	4	41.00	40.95	-3	14,497	-0.02%
2019/09/06	7	40.59	5	40.73	40.80	2	14,462	0.01%
2019/09/05	1.2	40.20	10.1	40.36	40.50	-9	14,418	-0.06%
2019/09/04	1	39.95	2	40.00	39.95	-1	14,295	-0.01%
2019/09/03	4	39.91	0	0.00	39.80	4	14,539	0.03%
2019/09/02	4	40.00	3	40.03	39.95	1	14,675	0.01%
2019/08/30	2	39.73	6	39.96	40.15	-4	14,765	-0.03%
2019/08/29	5	39.53	1	39.50	39.50	4	14,673	0.03%
2019/08/28	0	0.00	3	39.88	39.95	-3	14,763	-0.02%
2019/08/27	0.5	39.80	3	39.75	39.75	-2.5	14,766	-0.02%
2019/08/26	5	39.42	0	0.00	39.50	5	14,823	0.03%
2019/08/23	1	39.80	29	39.76	39.85	-28	14,870	-0.19%
2019/08/22	4	39.53	2	39.53	39.45	2	14,954	0.01%
2019/08/21	3	39.58	1	39.60	39.50	2	16,263	0.01%
2019/08/20	17	39.77	0	0.00	39.70	17	16,260	0.10%
2019/08/19	0	0.00	57	39.77	40.00	-57	16,339	-0.35%
2019/08/16	31	39.20	7	39.42	39.55	24	16,312	0.15%
2019/08/15	6	39.40	4	39.39	39.35	2	15,763	0.01%
2019/08/14	9	39.87	3	39.92	39.75	6	15,935	0.04%
2019/08/13	6	39.88	0	0.00	39.80	6	16,024	0.04%
2019/08/12	4	40.11	4.1	40.23	40.00	-0.1	16,218	0.00%
2019/08/08	4	39.95	1	39.95	39.95	3	16,545	0.02%
2019/08/07	19	39.77	0	0.00	39.80	19	16,841	0.11%
2019/08/06	15	39.70	7	39.64	39.90	8	17,733	0.05%
2019/08/05	14	40.01	8	40.01	39.95	6	18,089	0.03%
2019/08/02	13	40.07	0	0.00	40.10	13	18,151	0.07%
2019/08/01	8	40.55	0	0.00	40.50	8	18,301	0.04%
2019/07/31	2	40.88	1	40.85	40.80	1	18,319	0.01%
2019/07/30	5.3	41.18	0.5	41.15	41.10	4.8	18,294	0.03%
2019/07/29	2	41.10	1	41.30	41.20	1	18,573	0.01%
2019/07/26	5	41.13	0	0.00	41.15	5	18,848	0.03%
2019/07/25	0	0.00	2	41.20	41.20	-2	19,265	-0.01%
2019/07/24	9	41.17	0	0.00	41.15	9	19,348	0.05%
2019/07/23	2	41.23	0	0.00	41.20	2	19,390	0.01%
2019/07/22	1	41.15	5	41.25	41.40	-4	19,369	-0.02%
2019/07/19	10	41.22	1	41.25	41.05	9	19,374	0.05%
2019/07/18	2	41.15	2	41.25	41.10	0	19,312	0.00%
2019/07/17	6	41.35	0	0.00	41.30	6	19,217	0.03%
2019/07/16	6	41.54	7	41.60	41.55	-1	18,975	-0.01%
2019/07/15	1	41.50	7	41.69	41.65	-6	18,852	-0.03%
2019/07/12	4	41.73	3	41.65	41.60	1	18,882	0.01%
2019/07/11	4	42.05	2	42.23	41.95	2	18,952	0.01%
2019/07/10	3	42.10	5	42.14	42.20	-2	19,114	-0.01%
2019/07/09	3	41.87	3	42.02	41.85	0	19,150	0.00%
2019/07/08	5	41.93	2	42.10	41.95	3	19,251	0.02%
2019/07/05	2	42.33	1	42.50	42.35	1	19,420	0.01%
2019/07/04	2	42.35	4	42.58	42.50	-2	19,631	-0.01%
2019/07/03	5	42.33	0	0.00	42.25	5	19,901	0.03%
2019/07/02	3	42.60	6	42.60	42.65	-3	20,241	-0.01%
2019/07/01	18.1	42.10	20	42.25	42.70	-2	20,202	-0.01%
2019/06/28	5	43.10	0	0.00	43.00	5	19,887	0.03%
2019/06/27	12	43.10	8	43.03	43.20	4	19,625	0.02%
2019/06/26	2	42.70	5.1	42.76	42.75	-3.1	19,534	-0.02%
2019/06/25	0	0.00	1	42.60	42.60	-1	19,924	-0.01%
2019/06/24	1	42.20	6	42.38	42.55	-5	20,254	-0.02%
2019/06/20	1	42.35	2	42.48	42.55	-1	20,422	0.00%
2019/06/19	49	42.54	3	42.43	42.55	46	20,644	0.22%
2019/06/18	0.2	42.20	3	42.00	42.20	-2.9	20,557	-0.01%
2019/06/17	4	41.75	2	41.55	41.65	2	20,707	0.01%
2019/06/14	4	41.45	5	41.30	41.30	-1	21,035	0.00%
2019/06/13	6	41.50	1	41.65	41.65	5	21,109	0.02%
2019/06/12	4	41.84	7	41.86	41.90	-3	21,261	-0.01%
2019/06/11	3	42.02	8	41.96	42.10	-5	21,226	-0.02%
2019/06/10	0	0.00	18	41.30	41.35	-18	20,962	-0.09%
2019/06/06	15	40.79	0	0.00	40.75	15	20,938	0.07%
2019/06/05	16	41.25	8.3	41.16	41.10	7.7	20,946	0.04%
2019/06/04	10	41.50	9	41.45	41.45	1	20,924	0.00%
2019/06/03	4	40.56	2	40.73	41.05	2	20,926	0.01%
2019/05/31	4	40.80	4	40.83	40.80	0	20,935	0.00%
2019/05/30	0	0.00	3	40.55	40.50	-3	20,823	-0.01%
2019/05/29	3.1	40.34	1	40.45	40.30	2.1	21,156	0.01%
2019/05/28	8	40.68	1	40.85	40.35	7	21,292	0.03%
2019/05/27	3	40.68	5	40.83	40.75	-2	20,084	-0.01%
2019/05/24	8	40.72	0	0.00	40.60	8	20,117	0.04%
2019/05/23	3	40.88	3	40.92	41.00	0	20,017	0.00%
2019/05/22	12	41.02	3	41.00	41.15	9	20,047	0.04%
2019/05/21	13.3	40.73	5	41.05	41.50	8.3	20,045	0.04%
2019/05/20	7	40.31	3	40.27	40.20	4	19,732	0.02%
2019/05/17	20	40.04	10	40.06	40.00	10	19,779	0.05%
2019/05/16	39	40.52	5.1	40.33	40.00	33.9	19,523	0.17%
2019/05/15	19	40.75	127	41.21	40.95	-108	19,277	-0.56%	大賣/鉅額交易
2019/05/14	39	40.48	139	40.42	40.45	-100	19,168	-0.52%	大賣/
2019/05/13	55	42.25	3	42.17	41.95	52	18,279	0.28%
2019/05/10	8	43.49	4	43.20	43.20	4	17,969	0.02%
2019/05/09	32.5	43.58	8	43.54	43.50	24.5	18,064	0.14%
2019/05/08	13	44.07	3	44.02	44.05	10	17,820	0.06%
2019/05/07	19	44.41	1	44.40	44.35	18	17,976	0.10%
2019/05/06	5	44.46	0	0.00	44.50	5	18,096	0.03%
2019/05/03	2	45.60	1	45.60	45.45	1	17,979	0.01%
2019/05/02	3	45.43	12	45.49	45.65	-9	17,838	-0.05%
2019/04/30	4	44.60	6	44.57	44.70	-2	17,602	-0.01%
2019/04/29	5	44.65	10	44.61	44.60	-5	17,665	-0.03%
2019/04/26	8.2	44.43	3	44.43	44.50	5.2	17,852	0.03%
2019/04/25	0	0.00	3	44.40	44.35	-3	18,088	-0.02%
2019/04/24	4	44.33	1	44.50	44.30	3	18,414	0.02%
2019/04/22	13	44.44	2	44.40	44.35	11	19,135	0.06%
2019/04/19	26	44.35	2	44.40	44.35	24	19,298	0.12%
2019/04/18	4.2	44.07	0	0.00	44.20	4.2	19,368	0.02%
2019/04/17	6.1	44.10	3	44.07	44.10	3.1	19,526	0.02%
2019/04/16	25	44.09	4	44.05	44.10	21	19,348	0.11%
2019/04/15	9	44.22	0	0.00	44.15	9	19,302	0.05%
2019/04/12	2	44.20	1	44.30	44.10	1	19,307	0.01%
2019/04/11	11	44.49	1	44.44	44.15	10	19,349	0.05%
2019/04/10	25	44.25	0.2	44.30	44.20	24.8	19,157	0.13%
2019/04/09	9	44.21	0	0.00	44.30	9	18,921	0.05%
2019/04/08	11	44.39	0	0.00	44.30	11	18,599	0.06%
2019/04/03	232	44.90	0	0.00	44.80	232	18,081	1.28%	大買/鉅額交易
2019/04/02	0	0.00	2	44.90	44.80	-2	18,020	-0.01%
2019/04/01	3	44.67	4	44.70	44.50	-1	18,047	-0.01%
2019/03/29	5	44.15	9	44.69	44.95	-4	17,832	-0.02%
2019/03/28	33	44.05	5	44.05	44.00	28	17,709	0.16%
2019/03/27	14	44.61	8	44.62	44.50	6	17,366	0.03%
2019/03/26	14	45.36	2	45.33	45.25	12	17,108	0.07%
2019/03/25	16	45.40	22.5	45.45	45.40	-6.5	17,067	-0.04%
2019/03/22	26.1	46.30	10	46.10	46.20	16.1	16,893	0.10%
2019/03/21	2	46.55	0	0.00	46.75	2	16,784	0.01%
2019/03/20	0	0.00	4	46.98	46.95	-4	16,780	-0.02%
2019/03/19	5.1	46.06	54	46.58	46.65	-48.9	16,896	-0.29%
2019/03/18	2	45.55	3	45.57	45.80	-1	16,574	-0.01%
2019/03/15	0	0.00	2	45.25	45.45	-2	16,518	-0.01%
2019/03/14	5	45.17	9	45.23	45.10	-4	16,273	-0.02%
2019/03/13	2	45.03	3	45.12	45.15	-1	16,385	-0.01%
2019/03/12	21	45.09	0	0.00	45.00	21	16,479	0.13%
2019/03/11	9	44.51	3	44.50	44.40	6	16,510	0.04%
2019/03/08	2	44.53	1	44.55	44.45	1	16,503	0.01%
2019/03/07	5	44.60	1	44.70	44.65	4	16,730	0.02%
2019/03/06	5	44.88	0	0.00	44.95	5	16,792	0.03%
2019/03/05	4	44.71	7	44.88	44.60	-3	17,051	-0.02%
2019/03/04	5	44.41	1	44.75	44.90	4	17,057	0.02%
2019/02/27	1	45.05	5	45.13	45.30	-4	16,897	-0.02%
2019/02/26	1.5	45.52	1	45.55	45.50	0.5	16,689	0.00%
2019/02/25	2.1	45.50	1	45.50	45.55	1.1	16,530	0.01%
2019/02/22	9	45.17	0	0.00	45.40	9	16,537	0.05%
2019/02/21	8	45.09	0	0.00	45.40	8	16,449	0.05%
2019/02/20	8	45.07	7	44.89	45.15	1	16,347	0.01%
2019/02/19	60.1	44.65	0	0.00	44.60	60.1	16,200	0.37%
2019/02/18	5	44.49	3	44.47	44.40	2	16,200	0.01%
2019/02/15	6	44.39	0	0.00	44.20	6	15,981	0.04%
2019/02/14	8	44.46	2	44.53	44.55	6	15,903	0.04%
2019/02/13	2	44.33	1	44.00	44.30	1	15,657	0.01%
2019/02/12	2	43.93	4	43.96	43.90	-2	15,578	-0.01%
2019/02/11	10	43.66	0	0.00	43.55	10	15,524	0.06%
2019/01/30	17	43.67	0	0.00	43.60	17	15,374	0.11%
2019/01/29	0.1	44.00	1	43.85	43.90	-1	15,060	-0.01%
2019/01/28	13	43.55	3	43.67	43.80	10	14,887	0.07%
2019/01/25	12	43.54	1	43.70	43.50	11	14,644	0.08%
2019/01/24	1	43.60	0	0.00	43.55	1	14,477	0.01%
2019/01/23	2	43.80	1	43.80	43.75	1	14,456	0.01%
2019/01/22	5	44.10	5	43.98	44.20	0	14,399	0.00%
2019/01/21	9	43.80	1	43.80	43.80	8	14,376	0.06%
2019/01/18	11	43.50	0	0.00	43.50	11	14,615	0.08%
2019/01/17	4	43.79	6	43.61	43.80	-2	14,497	-0.01%
2019/01/16	7	43.45	0	0.00	43.60	7	14,322	0.05%
2019/01/15	9	44.11	1	44.05	43.75	8	14,030	0.06%
2019/01/14	7	44.80	6	44.70	44.40	1	13,493	0.01%
2019/01/10	0	0.00	1.2	45.91	45.85	-1.2	13,374	-0.01%
2019/01/09	1	45.75	2.3	46.00	45.95	-1.3	13,385	-0.01%
2019/01/08	1	45.15	0	0.00	45.15	1	13,203	0.01%
2019/01/07	1	45.50	20	45.35	45.20	-19	13,425	-0.14%
2019/01/04	1	44.35	0	0.00	44.55	1	13,467	0.01%
2019/01/03	6	45.38	0	0.00	45.15	6	13,852	0.04%
2019/01/02	3	46.03	0	0.00	45.90	3	13,837	0.02%
2018/12/28	0	0.00	1	46.60	47.00	-1	13,810	-0.01%
2018/12/27	1	46.45	0	0.00	46.70	1	14,054	0.01%
2018/12/26	2	46.15	0	0.00	46.00	2	14,215	0.01%
2018/12/25	1	46.00	3	45.98	46.00	-2	14,341	-0.01%
2018/12/24	1	46.40	0	0.00	46.50	1	14,365	0.01%
2018/12/22	1	46.90	0	0.00	46.85	1	14,281	0.01%
2018/12/21	3	46.83	0	0.00	46.95	3	14,474	0.02%
2018/12/19	0	0.00	2	47.05	47.25	-2	14,318	-0.01%
2018/12/18	2	47.38	0	0.00	47.20	2	14,270	0.01%
2018/12/17	0	0.00	1	47.85	47.70	-1	14,372	-0.01%
2018/12/14	5	47.60	0	0.00	47.55	5	14,530	0.03%
2018/12/12	12	47.38	0	0.00	47.50	12	14,310	0.08%
2018/12/10	3	47.57	0	0.00	47.60	3	13,959	0.02%
2018/12/07	0	0.00	4	48.15	48.15	-4	13,964	-0.03%
2018/12/06	0	0.00	1	48.00	48.25	-1	14,017	-0.01%
2018/12/05	3	48.33	0	0.00	48.40	3	14,099	0.02%
2018/12/04	2	48.65	0	0.00	48.95	2	14,067	0.01%
2018/11/30	12	48.73	0	0.00	48.55	12	13,946	0.09%
2018/11/29	5	48.80	0	0.00	48.55	5	13,686	0.04%
2018/11/28	3	48.68	0	0.00	48.80	3	13,485	0.02%
2018/11/27	5	49.10	0	0.00	49.05	5	13,178	0.04%
2018/11/26	4	49.61	1	49.60	49.55	3	13,145	0.02%
2018/11/23	1	50.00	5	49.97	49.95	-4	12,886	-0.03%
2018/11/22	1	50.20	0	0.00	50.40	1	12,878	0.01%
2018/11/19	0	0.00	1	50.90	51.00	-1	12,871	-0.01%
2018/11/13	0	0.00	5	50.10	50.20	-5	13,066	-0.04%
2018/11/09	0	0.00	2	50.75	51.00	-2	13,173	-0.02%
2018/11/08	0	0.00	7	50.76	50.90	-7	13,006	-0.05%
2018/11/07	1	50.00	0	0.00	50.10	1	12,859	0.01%
2018/11/06	3	49.60	0	0.00	49.40	3	12,829	0.02%
2018/11/01	6	48.68	0	0.00	48.75	6	12,752	0.05%
2018/10/31	0	0.00	1.5	48.87	49.00	-1.5	12,645	-0.01%
2018/10/30	0	0.00	80	48.02	48.35	-80	12,477	-0.64%
2018/10/29	1	47.40	171	47.13	47.50	-170	12,456	-1.36%	大賣/鉅額交易
2018/10/26	23	47.97	27	47.40	47.40	-4	12,309	-0.03%
2018/10/25	2	48.65	0	0.00	48.70	2	11,924	0.02%
2018/10/24	2	49.15	4	49.13	49.75	-2	11,850	-0.02%
2018/10/23	10	49.40	110	49.81	49.30	-100	11,784	-0.85%	大賣/
2018/10/22	100	50.20	3	50.02	50.30	97	11,644	0.83%
2018/10/19	1	50.10	7	49.64	50.30	-6	11,770	-0.05%
2018/10/18	48.2	49.90	3	49.80	50.00	45.2	11,657	0.39%
2018/10/17	81	50.20	2	50.30	50.00	79	11,627	0.68%
2018/10/16	79	50.10	5	50.05	50.40	74	11,549	0.64%
2018/10/15	1	49.80	2	50.05	50.00	-1	11,464	-0.01%
2018/10/12	16	49.60	1	50.60	50.60	15	11,252	0.13%
2018/10/11	10	50.25	2	50.90	50.10	8	11,086	0.07%
2018/10/09	0	0.00	54	52.18	52.40	-54	10,544	-0.51%
2018/10/08	2	51.50	4	51.60	51.90	-2	10,391	-0.02%
2018/10/05	3	51.30	0	0.00	51.20	3	10,408	0.03%
2018/10/04	3	51.87	60	51.80	51.70	-57	10,304	-0.55%
2018/10/03	2	52.10	3	52.20	52.20	-1	10,291	-0.01%
2018/10/02	0	0.00	80	52.43	52.30	-80	10,269	-0.78%
2018/09/28	1	52.70	0	0.00	52.50	1	10,506	0.01%
2018/09/27	4	52.75	0	0.00	52.80	4	10,592	0.04%
2018/09/25	0	0.00	4	53.00	52.80	-4	10,913	-0.04%
2018/09/21	0	0.00	5	52.80	52.90	-5	10,960	-0.05%
2018/09/20	5	52.20	4	51.70	52.20	1	10,889	0.01%
2018/09/19	4	51.30	0	0.00	51.40	4	10,842	0.04%
2018/09/18	0	0.00	2	51.00	50.90	-2	11,020	-0.02%
2018/09/14	2	51.10	0	0.00	51.20	2	11,480	0.02%
2018/09/12	2	50.50	0	0.00	50.50	2	11,881	0.02%
2018/09/11	12	50.41	0	0.00	50.50	12	12,101	0.10%
2018/09/10	1	50.90	0	0.00	50.90	1	12,298	0.01%
2018/09/07	0	0.00	2	51.20	51.20	-2	12,596	-0.02%
2018/09/06	2	51.45	0.1	51.50	51.50	1.9	12,810	0.02%
2018/09/04	0	0.00	1	52.30	52.20	-1	13,047	-0.01%
2018/09/03	2	52.10	0	0.00	52.00	2	13,115	0.02%
2018/08/31	0.2	52.20	3	52.10	52.60	-2.9	13,234	-0.02%
2018/08/30	7	52.44	0	0.00	52.20	7	13,321	0.05%
2018/08/29	0.2	52.40	0	0.00	52.60	0.2	13,436	0.00%
2018/08/28	1	52.70	0	0.00	52.70	1	13,479	0.01%
2018/08/27	0.2	52.60	5	52.94	52.80	-4.9	13,544	-0.04%
2018/08/24	0.2	52.60	2	52.70	52.80	-1.9	13,597	-0.01%
2018/08/23	5	51.80	0	0.00	52.50	5	13,990	0.04%
2018/08/22	0	0.00	3	52.00	52.10	-3	14,303	-0.02%
2018/08/20	0	0.00	3	51.60	51.30	-3	14,242	-0.02%
2018/08/17	2	51.75	0	0.00	51.80	2	14,160	0.01%
2018/08/16	2	51.30	0	0.00	51.50	2	14,206	0.01%
2018/08/14	0.1	52.00	0	0.00	52.20	0.1	14,272	0.00%
2018/08/13	1	52.00	1.5	52.07	52.00	-0.5	14,288	0.00%
2018/08/10	2	53.10	0	0.00	53.00	2	14,353	0.01%
2018/08/08	0	0.00	2	52.95	53.00	-2	14,644	-0.01%
2018/08/07	2	52.70	0	0.00	52.50	2	14,831	0.01%
2018/08/06	0	0.00	2	52.90	53.00	-2	14,992	-0.01%
2018/08/03	0	0.00	103	52.41	52.80	-103	15,364	-0.67%	大賣/鉅額交易
2018/07/31	100	52.60	0	0.00	52.70	100	15,740	0.64%
2018/07/30	5	52.34	0	0.00	52.20	5	15,752	0.03%
2018/07/26	9	51.72	0	0.00	52.10	9	15,861	0.06%
2018/07/25	5	51.90	0.8	52.10	52.10	4.2	15,854	0.03%
2018/07/24	10	51.90	0	0.00	52.10	10	15,828	0.06%
2018/07/23	0	0.00	1	52.40	52.30	-1	15,984	-0.01%
2018/07/20	0	0.00	2	52.40	52.30	-2	16,199	-0.01%
2018/07/18	0	0.00	1	52.70	52.70	-1	16,494	-0.01%
2018/07/17	0	0.00	2	52.20	52.20	-2	16,502	-0.01%
2018/07/16	1	52.20	1	52.00	52.00	0	16,561	0.00%
2018/07/12	1.2	51.13	2	51.90	52.10	-0.9	16,800	-0.01%
2018/07/11	7	51.14	0	0.00	51.20	7	16,811	0.04%
2018/07/10	1	51.90	0	0.00	51.80	1	16,672	0.01%
2018/07/06	6	50.85	0	0.00	51.00	6	16,592	0.04%
2018/07/05	1	51.00	0	0.00	51.40	1	16,507	0.01%
2018/07/04	1	51.80	0	0.00	51.90	1	16,616	0.01%
2018/07/03	16	52.58	0	0.00	52.10	16	16,535	0.10%
2018/07/02	21	53.25	200	53.60	53.20	-179	16,295	-1.10%	大賣/鉅額交易
2018/06/29	0	0.00	6	53.67	53.80	-6	16,159	-0.04%
2018/06/28	200	52.70	0	0.00	53.00	200	15,945	1.25%	大買/鉅額交易
2018/06/27	0	0.00	103	52.90	52.80	-103	15,878	-0.65%	大賣/鉅額交易
2018/06/26	105	53.01	1	53.50	53.00	104	15,760	0.66%	大買/鉅額交易
2018/06/25	10.1	55.80	0	0.00	55.60	10.1	15,534	0.07%
2018/06/22	0.2	55.90	101	55.80	56.00	-100.9	15,240	-0.66%	大賣/
2018/06/21	0	0.00	7	56.07	55.90	-7	15,020	-0.05%
2018/06/20	106	55.48	2	55.50	55.50	104	14,998	0.69%	大買/鉅額交易
2018/06/19	0.1	54.90	6	54.50	55.00	-5.9	14,863	-0.04%
2018/06/15	10	54.50	10	55.30	55.30	0	14,466	0.00%
2018/06/14	74	55.39	12	55.30	54.50	62	14,169	0.44%
2018/06/13	141	55.50	212	55.90	55.50	-71	13,920	-0.51%	大買/大賣/
2018/06/12	0	0.00	8	55.49	55.10	-8	14,001	-0.06%
2018/06/06	0	0.00	1	54.60	54.90	-1	14,092	-0.01%
2018/06/05	0	0.00	3	54.17	54.30	-3	14,065	-0.02%
2018/06/04	0	0.00	1	53.90	54.00	-1	14,053	-0.01%
2018/06/01	1	53.20	0	0.00	53.50	1	14,024	0.01%
2018/05/31	0	0.00	31	53.67	53.60	-31	13,998	-0.22%
2018/05/30	23	52.85	0	0.00	52.90	23	13,666	0.17%
2018/05/29	2	54.10	0	0.00	54.10	2	13,502	0.01%
2018/05/28	6	53.88	0	0.00	54.10	6	13,620	0.04%
2018/05/25	3	53.93	1	54.30	53.90	2	13,719	0.01%
2018/05/23	0	0.00	1	54.30	54.00	-1	13,761	-0.01%
2018/05/21	0	0.00	2	54.75	55.00	-2	14,054	-0.01%
2018/05/18	2	54.65	0	0.00	54.40	2	14,155	0.01%
2018/05/17	0.1	54.70	0	0.00	54.90	0.1	14,267	0.00%
2018/05/15	2	54.30	5.8	54.26	54.00	-3.8	14,402	-0.03%
2018/05/14	0.1	54.70	6	55.00	55.00	-5.9	14,737	-0.04%
2018/05/11	0	0.00	9	54.49	54.60	-9	14,736	-0.06%
2018/05/10	1	53.30	0	0.00	53.30	1	14,429	0.01%
2018/05/09	0	0.00	1	53.70	53.60	-1	14,315	-0.01%
2018/05/07	4	53.20	2	53.20	53.00	2	14,283	0.01%
2018/05/04	0	0.00	1	52.90	52.80	-1	14,309	-0.01%
2018/05/03	0	0.00	2	52.90	52.90	-2	14,504	-0.01%
2018/04/30	3	53.60	0	0.00	53.50	3	14,691	0.02%
2018/04/25	1	52.00	0	0.00	52.20	1	14,567	0.01%
2018/04/24	10	52.50	1	52.70	52.50	9	14,412	0.06%
2018/04/23	78	52.60	0	0.00	52.50	78	14,523	0.54%
2018/04/20	0	0.00	0.2	52.50	52.50	-0.2	14,625	0.00%
2018/04/19	0	0.00	0.3	52.70	52.90	-0.3	14,867	0.00%
2018/04/18	134	51.70	0	0.00	52.00	134	14,751	0.91%	大買/鉅額交易
2018/04/17	3	51.73	1	52.60	51.60	2	14,773	0.01%
2018/04/16	0	0.00	1	52.80	52.50	-1	15,033	-0.01%
2018/04/13	1	52.90	0	0.00	52.80	1	15,106	0.01%
2018/04/12	1	53.50	6	53.12	53.30	-5	15,314	-0.03%
2018/04/09	0.2	52.70	0	0.00	53.00	0.2	15,704	0.00%
2018/04/03	1	51.80	0	0.00	52.00	1	15,783	0.01%
2018/03/30	1	51.90	0	0.00	51.90	1	16,053	0.01%
2018/03/29	3	52.00	0	0.00	51.80	3	16,036	0.02%
2018/03/27	0	0.00	0.3	53.10	53.30	-0.3	16,044	0.00%
2018/03/23	10	52.66	12	52.61	52.20	-2	16,204	-0.01%
2018/03/22	0	0.00	10	53.50	53.40	-10	16,228	-0.06%
2018/03/21	0	0.00	1	53.60	53.40	-1	16,072	-0.01%
2018/03/19	0.1	53.40	1	53.60	53.60	-0.9	16,471	-0.01%
2018/03/16	4	53.23	0	0.00	53.40	4	16,593	0.02%
2018/03/15	2	53.60	0	0.00	53.40	2	16,519	0.01%
2018/03/14	1	53.90	0	0.00	53.90	1	16,604	0.01%
2018/03/13	1	53.80	0	0.00	53.90	1	16,660	0.01%
2018/03/12	11	52.88	16	54.37	54.50	-5	16,673	-0.03%
2018/03/09	2	52.15	0	0.00	52.00	2	16,714	0.01%
2018/03/08	6	52.58	0	0.00	52.40	6	17,459	0.03%
2018/03/07	0	0.00	2	52.55	52.50	-2	17,930	-0.01%
2018/03/06	1	52.60	0	0.00	52.80	1	18,836	0.01%
2018/03/05	5	53.30	0	0.00	52.60	5	19,210	0.03%
2018/03/02	5	53.12	3	53.20	53.30	2	19,274	0.01%
2018/03/01	0	0.00	3	53.80	53.90	-3	19,367	-0.02%
2018/02/27	1	54.50	1	54.70	54.50	0	19,397	0.00%
2018/02/26	0.2	54.20	0	0.00	54.30	0.2	19,415	0.00%
2018/02/23	1	54.60	1	54.50	54.70	0	19,762	0.00%
2018/02/22	0.2	54.00	1	54.20	54.20	-0.9	20,668	0.00%
2018/02/21	0	0.00	2	54.20	54.00	-2	21,958	-0.01%
2018/02/12	6.1	53.57	4.9	53.30	53.00	1.2	22,058	0.01%
2018/02/09	11	52.83	0	0.00	52.80	11	21,999	0.05%
2018/02/08	0.2	53.20	0	0.00	53.30	0.2	21,798	0.00%
2018/02/06	8	51.56	23	51.07	50.80	-15	21,788	-0.07%
2018/02/05	1	53.70	0	0.00	54.10	1	21,376	0.00%
2018/02/02	1	54.70	0	0.00	54.70	1	21,222	0.00%
2018/02/01	0	0.00	1	55.20	54.80	-1	21,287	0.00%
2018/01/31	0	0.00	1	55.00	54.60	-1	21,223	0.00%
2018/01/29	1.5	54.90	3	54.80	55.20	-1.5	21,006	-0.01%
2018/01/26	6.5	54.64	0	0.00	54.70	6.5	20,866	0.03%
2018/01/23	0	0.00	2	55.75	56.00	-2	20,526	-0.01%
2018/01/22	1.5	55.30	0	0.00	55.60	1.5	20,628	0.01%
2018/01/19	0	0.00	1	55.70	56.00	-1	20,908	0.00%
2018/01/18	1.5	55.83	0	0.00	55.90	1.5	20,836	0.01%
2018/01/16	0	0.00	3	56.63	56.60	-3	20,659	-0.01%
2018/01/15	6	56.15	8	56.34	56.50	-2	20,518	-0.01%
2018/01/11	0	0.00	15	55.37	55.40	-15	20,202	-0.07%
2018/01/10	200	56.20	200.1	56.40	55.60	-0.1	20,285	0.00%	大買/大賣/
2018/01/09	0.5	55.50	3.5	55.53	55.80	-3	20,010	-0.01%
2018/01/08	0.1	55.40	0	0.00	55.70	0.1	20,036	0.00%
2018/01/05	1	55.40	1	55.50	55.70	0	19,793	0.00%
2018/01/03	0	0.00	1	55.00	55.20	-1	19,635	-0.01%
2018/01/02	0	54.00	0	0.00	54.20	0	19,235	0.00%