國泰金 (2882)-元大-雙和券商分點個股進出

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－元大-雙和券商分點個股進出

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

元大-雙和券商分點個股進出
元大-雙和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	48.96	14.3	49.10	48.90	-3.3	22,340	-0.01%
2024/04/25	27.3	48.49	3	48.55	48.55	24.3	22,428	0.11%
2024/04/24	7	49.21	25.7	49.27	49.25	-18.7	22,385	-0.08%
2024/04/23	10	48.88	1	48.90	48.75	9	22,603	0.04%
2024/04/22	1	48.15	11	48.35	48.40	-10	22,828	-0.04%
2024/04/19	30.7	47.61	16	47.25	47.45	14.7	22,753	0.06%
2024/04/18	3	47.90	3.5	48.08	48.45	-0.5	22,431	0.00%
2024/04/17	16.5	47.77	4	47.83	47.90	12.5	22,340	0.06%
2024/04/16	16.5	48.02	66.1	47.92	47.85	-49.6	22,176	-0.22%
2024/04/15	8.3	48.42	12	48.98	48.95	-3.7	21,808	-0.02%
2024/04/12	8.4	49.08	15.1	49.23	49.05	-6.7	21,657	-0.03%
2024/04/11	8.7	49.64	17	49.86	49.70	-8.3	21,353	-0.04%
2024/04/10	14	48.86	0	0.00	48.75	14	20,845	0.07%
2024/04/09	6	48.45	8.8	49.17	49.45	-2.8	20,642	-0.01%
2024/04/08	5.1	48.50	2.1	48.30	48.35	3	20,144	0.01%
2024/04/03	117.8	48.15	3	48.35	48.05	114.8	20,142	0.57%	大買/鉅額交易
2024/04/02	1.3	48.87	3	48.85	48.95	-1.7	20,059	-0.01%
2024/04/01	1	49.00	20	49.03	48.95	-19	20,092	-0.09%
2024/03/29	3	48.50	8	48.51	48.65	-5	19,929	-0.03%
2024/03/28	0	0.00	2.2	48.15	48.25	-2.2	19,806	-0.01%
2024/03/27	2	48.18	3	48.27	48.20	-1	19,792	-0.01%
2024/03/26	9	48.23	120	48.03	48.35	-111	19,800	-0.56%	大賣/鉅額交易
2024/03/25	22.2	48.03	10	48.05	48.10	12.2	19,822	0.06%
2024/03/22	14.5	48.47	23.6	49.06	48.55	-9.1	19,755	-0.05%
2024/03/21	2	48.33	41	48.32	48.55	-39	19,329	-0.20%
2024/03/20	5	47.58	10	47.77	47.50	-5	19,083	-0.03%
2024/03/19	8	47.69	7	47.72	47.75	1	19,384	0.01%
2024/03/18	4	47.53	23	47.52	47.55	-19	19,301	-0.10%
2024/03/15	198.4	47.62	165.7	47.67	47.65	32.7	19,158	0.17%	大買/大賣/
2024/03/14	37	48.00	87.4	48.12	48.30	-50.4	18,269	-0.28%
2024/03/13	112.8	46.65	51.8	46.60	46.80	61	17,370	0.35%	大買/
2024/03/12	7.5	46.12	7	46.24	46.50	0.5	17,141	0.00%
2024/03/11	40.5	46.20	44.2	46.14	46.05	-3.7	16,726	-0.02%
2024/03/08	1.8	45.15	19	45.18	45.30	-17.2	16,215	-0.11%
2024/03/07	5.2	44.84	3.2	44.76	44.85	2	15,741	0.01%
2024/03/06	11.6	44.64	0	0.00	44.55	11.6	15,652	0.07%
2024/03/05	10	44.65	0	0.00	44.65	10	15,917	0.06%
2024/03/04	5	44.71	2	44.70	44.65	3	15,905	0.02%
2024/03/01	7.2	44.72	0	0.00	44.65	7.2	15,930	0.05%
2024/02/29	7	44.46	34.8	44.56	45.05	-27.8	15,994	-0.17%
2024/02/27	7.1	44.32	0	0.00	44.30	7.1	15,657	0.05%
2024/02/26	3.6	44.36	0	0.00	44.30	3.6	15,576	0.02%
2024/02/23	5.2	44.64	2	44.60	44.45	3.2	15,466	0.02%
2024/02/22	6.3	44.76	0	0.00	44.90	6.3	15,679	0.04%
2024/02/21	13.1	44.82	13	44.85	44.75	0.1	15,691	0.00%
2024/02/20	4.1	44.99	3	44.98	45.10	1.1	15,713	0.01%
2024/02/19	26	44.92	7.2	44.93	45.00	18.8	15,792	0.12%
2024/02/16	7.3	44.34	15	44.44	44.55	-7.7	15,816	-0.05%
2024/02/15	0.1	44.15	3	44.25	44.05	-2.9	15,933	-0.02%
2024/02/05	9.3	43.87	19	44.00	43.90	-9.7	15,847	-0.06%
2024/02/02	3.1	44.12	1	44.05	44.10	2.1	15,646	0.01%
2024/02/01	3	44.23	15	44.38	44.45	-12	15,568	-0.08%
2024/01/31	3.1	43.90	4.3	44.00	44.15	-1.2	15,471	-0.01%
2024/01/30	21.3	43.99	6	44.11	43.90	15.3	15,388	0.10%
2024/01/26	0	0.00	9.7	44.49	44.50	-9.7	15,340	-0.06%
2024/01/25	7.2	44.21	0	0.00	44.35	7.2	15,366	0.05%
2024/01/24	23	44.23	3.2	44.19	44.20	19.9	15,325	0.13%
2024/01/23	6.2	43.95	16.1	44.10	44.20	-9.9	15,272	-0.07%
2024/01/22	12.2	43.92	5	43.93	43.85	7.2	15,315	0.05%
2024/01/19	13.8	43.58	10	43.25	43.80	3.8	15,261	0.03%
2024/01/18	7.1	43.28	2	43.25	43.30	5.1	15,132	0.03%
2024/01/17	57	43.54	1.5	43.38	43.30	55.5	14,958	0.37%
2024/01/16	46.3	43.93	29	44.10	44.00	17.3	14,499	0.12%
2024/01/15	48.2	44.54	0.2	44.70	44.45	48	14,262	0.34%
2024/01/12	4.2	44.52	0	0.00	44.50	4.2	14,417	0.03%
2024/01/11	10.1	44.64	0	0.00	44.60	10.1	14,442	0.07%
2024/01/10	1	44.70	0	0.00	44.70	1	14,537	0.01%
2024/01/09	2.1	44.76	0.2	44.85	44.75	1.9	14,551	0.01%
2024/01/08	3	45.25	5	45.20	45.10	-2	14,471	-0.01%
2024/01/05	2	44.75	0	0.00	44.85	2	14,492	0.01%
2024/01/04	23	44.80	0	0.00	44.70	23	14,633	0.16%
2024/01/03	19.2	45.02	0	0.00	44.95	19.2	14,958	0.13%
2024/01/02	7.1	45.46	3.4	45.46	45.50	3.7	14,818	0.03%
2023/12/29	10.3	45.75	2.4	45.68	45.75	7.9	14,897	0.05%
2023/12/28	0.3	45.70	35	45.65	45.80	-34.7	15,058	-0.23%
2023/12/27	1.3	45.48	40.6	45.40	45.45	-39.3	15,076	-0.26%
2023/12/26	1.1	45.20	1.5	45.20	45.20	-0.5	15,031	0.00%
2023/12/25	7.6	44.89	5	45.01	44.85	2.6	15,071	0.02%
2023/12/22	20.6	44.67	0	0.00	44.65	20.6	15,129	0.14%
2023/12/21	6.3	44.67	0	0.00	44.70	6.3	15,143	0.04%
2023/12/20	10	44.88	0	0.00	44.85	10	15,167	0.07%
2023/12/19	33.2	44.96	6.3	44.97	44.90	26.8	15,132	0.18%
2023/12/18	6.2	45.44	3.1	45.40	45.50	3.1	15,242	0.02%
2023/12/15	9.6	45.92	6	45.83	45.85	3.6	15,385	0.02%
2023/12/14	3	45.77	20.5	45.69	45.90	-17.5	15,090	-0.12%
2023/12/13	45.1	44.71	0	0.00	44.70	45.1	14,626	0.31%
2023/12/12	11.7	44.71	0	0.00	44.75	11.7	14,668	0.08%
2023/12/11	34.3	44.86	10	44.85	44.85	24.3	14,610	0.17%
2023/12/08	24.7	44.89	0	0.00	44.85	24.7	14,513	0.17%
2023/12/07	19.3	45.06	0	45.00	45.00	19.3	14,380	0.13%
2023/12/06	11.3	45.50	5	45.66	45.45	6.2	14,160	0.04%
2023/12/05	27.1	45.59	0	0.00	45.55	27.1	14,051	0.19%
2023/12/04	0.1	46.10	0	0.00	46.25	0.1	13,799	0.00%
2023/12/01	11	45.98	0	0.00	46.05	11	13,838	0.08%
2023/11/30	8	45.83	2.1	46.25	46.50	5.9	13,738	0.04%
2023/11/29	6.4	45.83	0	0.00	45.75	6.4	13,300	0.05%
2023/11/28	6	45.81	0	0.00	46.00	6	13,420	0.04%
2023/11/27	4	45.94	16.4	46.51	45.75	-12.4	13,497	-0.09%
2023/11/24	0.1	46.15	14	46.20	46.30	-13.9	13,412	-0.10%
2023/11/22	0	0.00	4.4	46.20	46.30	-4.4	13,527	-0.03%
2023/11/21	5.1	46.07	2	46.20	46.15	3.1	13,506	0.02%
2023/11/17	10.4	45.78	2	45.90	45.80	8.4	13,436	0.06%
2023/11/16	6	45.73	0	0.00	45.65	6	13,339	0.04%
2023/11/15	1	45.50	2.6	45.71	45.75	-1.6	13,178	-0.01%
2023/11/14	17	45.60	0	0.00	45.45	17	12,979	0.13%
2023/11/13	1.1	45.34	5.3	45.52	45.25	-4.3	12,936	-0.03%
2023/11/10	0.1	45.05	2	45.00	44.95	-1.9	12,999	-0.01%
2023/11/09	0.2	45.15	0	0.00	45.15	0.2	13,107	0.00%
2023/11/08	0	0.00	2	45.10	45.05	-2	13,393	-0.01%
2023/11/07	1.2	45.05	9.3	45.07	45.20	-8.2	13,574	-0.06%
2023/11/06	4.1	45.34	4	45.38	45.35	0.1	13,650	0.00%
2023/11/03	0	0.00	27	45.21	45.35	-27	13,730	-0.20%
2023/11/02	0	0.00	24	44.90	44.85	-24	13,962	-0.17%
2023/11/01	0.2	44.25	0	44.25	44.30	0.2	13,947	0.00%
2023/10/31	0	44.05	0	0.00	43.90	0	14,171	0.00%
2023/10/30	8.3	43.84	0	0.00	43.95	8.3	14,634	0.06%
2023/10/27	3.3	44.23	0	0.00	44.20	3.3	15,080	0.02%
2023/10/26	17.1	43.84	1	44.15	43.85	16.1	15,462	0.10%
2023/10/25	3	44.22	0	44.15	44.15	3	15,491	0.02%
2023/10/24	2.1	44.15	0	0.00	44.15	2.1	15,975	0.01%
2023/10/23	34.3	44.15	0	0.00	44.10	34.3	16,353	0.21%
2023/10/20	32.2	44.32	4	44.44	44.70	28.2	16,283	0.17%
2023/10/19	4.1	45.01	2	45.10	45.10	2.1	16,017	0.01%
2023/10/18	13.1	45.25	41.3	45.30	45.60	-28.3	15,992	-0.18%
2023/10/17	0.1	45.20	100.6	45.30	45.25	-100.5	15,862	-0.63%
2023/10/13	0.5	45.50	3	45.52	45.30	-2.5	16,348	-0.02%
2023/10/12	1	45.85	11.2	45.85	46.15	-10.2	16,565	-0.06%
2023/10/11	0	0.00	50.7	45.48	45.95	-50.7	16,466	-0.31%
2023/10/06	2	44.50	8.5	44.53	44.55	-6.4	16,194	-0.04%
2023/10/05	6.3	44.00	7	44.05	44.05	-0.7	16,381	0.00%
2023/10/04	13.2	43.60	0	43.80	43.55	13.2	16,486	0.08%
2023/10/03	12.4	44.09	0	0.00	44.00	12.4	16,314	0.08%
2023/10/02	3.1	44.51	0.1	44.75	44.50	3	16,316	0.02%
2023/09/28	5.4	44.70	0	0.00	44.55	5.4	16,601	0.03%
2023/09/27	2.2	44.46	0	0.00	44.60	2.2	16,568	0.01%
2023/09/26	3.6	44.44	0.1	44.50	44.45	3.6	16,547	0.02%
2023/09/25	23.1	44.75	1.4	44.80	44.85	21.7	16,456	0.13%
2023/09/22	5	44.83	2	44.90	44.70	3	16,512	0.02%
2023/09/21	32.5	44.92	5.1	45.20	44.90	27.4	16,526	0.17%
2023/09/20	29.6	45.91	0	0.00	45.70	29.6	16,348	0.18%
2023/09/18	6	46.38	1	46.50	46.40	5	16,393	0.03%
2023/09/15	4	46.65	0	0.00	46.65	4	16,421	0.02%
2023/09/14	1.1	46.75	10.8	46.84	46.90	-9.7	16,289	-0.06%
2023/09/13	0	0.00	15.1	46.62	46.75	-15.1	16,345	-0.09%
2023/09/12	7.2	46.44	11	46.57	46.65	-3.8	16,622	-0.02%
2023/09/11	0	0.00	14	46.41	46.55	-14	16,620	-0.08%
2023/09/08	1	45.95	5	46.20	46.30	-4	16,744	-0.02%
2023/09/07	18	45.67	0	0.00	45.70	18	17,001	0.11%
2023/09/06	38.1	45.89	0	0.00	45.80	38.1	17,246	0.22%
2023/09/05	2.1	46.38	0	0.00	46.45	2.1	17,354	0.01%
2023/09/04	0.1	46.45	8.2	46.34	46.65	-8.1	17,791	-0.05%
2023/09/01	1	46.30	54	46.45	46.60	-53	18,058	-0.29%
2023/08/31	3.4	45.74	11	45.79	45.60	-7.6	17,967	-0.04%
2023/08/30	2	45.98	4.3	46.05	46.10	-2.3	18,138	-0.01%
2023/08/29	2.2	45.91	16.4	45.81	46.05	-14.3	18,240	-0.08%
2023/08/28	5	45.25	3	45.07	45.40	2	18,361	0.01%
2023/08/25	1	44.50	3	44.52	44.50	-2	19,481	-0.01%
2023/08/24	10.5	44.46	13.4	44.29	44.65	-2.9	19,716	-0.01%
2023/08/23	11.2	44.74	4	44.65	44.70	7.2	20,015	0.04%
2023/08/22	11.1	44.85	0	0.00	45.00	11.1	20,119	0.06%
2023/08/18	3.1	45.15	0	0.00	45.20	3.1	20,446	0.02%
2023/08/17	7	45.33	0	0.00	45.30	7	20,594	0.03%
2023/08/16	124.1	45.00	171.3	45.18	45.10	-47.2	20,645	-0.23%	大買/大賣/
2023/08/15	5.3	45.38	8.5	45.36	45.40	-3.3	21,046	-0.02%
2023/08/14	11.5	45.33	25	45.17	45.40	-13.5	21,344	-0.06%
2023/08/11	4	46.51	5	46.51	46.45	-1	21,395	0.00%
2023/08/10	114	46.51	1	46.50	46.60	113	21,437	0.53%	大買/鉅額交易
2023/08/09	4.1	46.54	1.1	46.43	46.45	3	21,514	0.01%
2023/08/08	2.1	46.89	8	46.99	47.05	-5.9	21,727	-0.03%
2023/08/07	7	46.53	4	46.60	46.45	3	21,777	0.01%
2023/08/04	4	46.38	17	46.48	46.30	-13	21,795	-0.06%
2023/08/02	37.3	46.51	8	46.33	46.20	29.3	21,721	0.13%
2023/08/01	28.2	46.98	41.1	46.51	47.25	-12.9	21,359	-0.06%
2023/07/31	90	46.29	4.1	46.18	45.75	85.9	20,808	0.41%
2023/07/28	8	45.62	7	45.74	45.75	1	20,486	0.01%
2023/07/27	5	45.95	39.2	45.87	46.00	-34.2	20,452	-0.17%
2023/07/26	24	45.40	44	45.26	45.35	-20	20,136	-0.10%
2023/07/25	0	0.00	3.4	44.42	44.55	-3.4	19,903	-0.02%
2023/07/24	8.1	44.08	2	44.05	44.20	6.1	19,925	0.03%
2023/07/21	6.2	44.49	17.1	44.44	44.40	-10.9	20,007	-0.05%
2023/07/20	2	44.83	36	44.67	44.75	-34	20,025	-0.17%
2023/07/19	26.3	44.64	9	44.44	44.50	17.3	19,914	0.09%
2023/07/18	27	45.06	26.1	45.05	45.05	0.9	19,807	0.00%
2023/07/17	0	0.00	32.8	44.78	45.00	-32.8	19,538	-0.17%
2023/07/14	4	43.99	3.3	43.92	44.10	0.7	19,244	0.00%
2023/07/13	17.1	43.87	14	44.24	43.60	3.1	19,219	0.02%
2023/07/12	7.5	43.74	22	43.83	44.00	-14.5	19,104	-0.08%
2023/07/11	16.1	43.62	12	43.69	43.60	4.1	19,068	0.02%
2023/07/10	17	42.76	7	42.51	42.65	10	19,014	0.05%
2023/07/07	11.1	42.13	1.1	42.20	42.25	10	18,995	0.05%
2023/07/06	29.7	42.67	3	42.50	42.50	26.7	18,948	0.14%
2023/07/05	3	43.35	0	0.00	43.20	3	18,679	0.02%
2023/07/04	63	43.09	29	43.10	43.05	34	18,804	0.18%
2023/07/03	4	43.24	2	43.23	43.30	2	18,884	0.01%
2023/06/30	13.2	43.25	3	43.25	43.15	10.2	19,065	0.05%
2023/06/29	5.1	43.52	6	43.55	43.40	-0.9	19,023	0.00%
2023/06/28	9.3	43.57	5	43.60	43.65	4.3	18,959	0.02%
2023/06/27	21	44.06	20	44.10	44.15	1	18,865	0.01%
2023/06/26	15.2	44.05	0	0.00	44.05	15.2	18,810	0.08%
2023/06/21	15	44.37	0	0.00	44.40	15	18,796	0.08%
2023/06/20	4	44.25	17	44.18	44.35	-13	18,939	-0.07%
2023/06/19	33.2	43.78	2	43.75	43.90	31.2	19,245	0.16%
2023/06/16	17.1	44.16	17.3	44.13	43.90	-0.2	19,296	0.00%
2023/06/15	4.2	44.32	3.7	44.35	44.35	0.5	19,510	0.00%
2023/06/14	16	44.44	18	44.35	44.60	-2	19,815	-0.01%
2023/06/13	22.1	44.06	2	44.20	44.10	20.1	20,165	0.10%
2023/06/12	33.1	44.30	11.4	44.11	44.05	21.7	20,040	0.11%
2023/06/09	18	44.47	6.4	44.44	44.60	11.6	20,220	0.06%
2023/06/08	59.3	44.52	2	45.30	44.60	57.3	20,265	0.28%
2023/06/07	7	45.10	15	45.38	45.40	-8	20,307	-0.04%
2023/06/06	0	45.20	29.9	45.36	45.25	-29.9	20,210	-0.15%
2023/06/05	30	44.76	15.2	45.48	45.25	14.8	20,213	0.07%
2023/06/02	5	44.17	20	44.15	44.45	-15	19,891	-0.08%
2023/06/01	11.1	44.10	17.1	44.21	44.00	-6	19,911	-0.03%
2023/05/31	5.1	44.63	6	44.80	44.30	-0.9	19,733	0.00%
2023/05/30	2	44.50	4.5	44.74	44.50	-2.5	18,585	-0.01%
2023/05/29	2.1	45.12	14.1	45.15	44.75	-12	18,760	-0.06%
2023/05/26	17.1	44.10	16	44.20	43.90	1.1	18,509	0.01%
2023/05/25	6.1	44.20	1	44.30	44.05	5.1	18,466	0.03%
2023/05/24	6.2	44.51	3	44.40	44.80	3.2	18,428	0.02%
2023/05/23	5.1	44.82	23	45.09	44.80	-17.9	18,451	-0.10%
2023/05/22	25	45.18	8.4	45.20	45.15	16.6	18,615	0.09%
2023/05/19	10.1	44.85	55.9	44.83	45.15	-45.8	18,867	-0.24%
2023/05/18	4	44.23	14.4	44.39	44.40	-10.4	18,393	-0.06%
2023/05/17	2.1	43.89	36.9	43.83	43.95	-34.8	18,294	-0.19%
2023/05/16	1.4	43.37	48	43.60	43.60	-46.6	18,227	-0.26%
2023/05/15	1.5	42.67	22.2	43.18	43.35	-20.7	18,107	-0.11%
2023/05/12	48	42.82	4.6	43.23	42.65	43.4	18,034	0.24%
2023/05/11	1	43.50	35.7	43.52	43.70	-34.7	17,729	-0.20%
2023/05/10	13	42.90	0.1	43.05	43.05	12.9	17,471	0.07%
2023/05/09	22	43.00	38.3	43.32	43.50	-16.3	17,476	-0.09%
2023/05/08	12	42.89	4.5	42.93	43.05	7.5	17,565	0.04%
2023/05/05	4	42.40	8.4	42.47	42.65	-4.4	17,742	-0.02%
2023/05/04	11	42.17	0.5	42.40	42.50	10.5	18,392	0.06%
2023/05/03	1	42.20	4	42.20	42.40	-3	18,694	-0.02%
2023/05/02	6.1	42.14	3	42.20	42.50	3.1	19,081	0.02%
2023/04/28	13	42.43	25.4	42.28	42.45	-12.4	19,559	-0.06%
2023/04/27	0.1	42.18	0	0.00	42.25	0.1	19,728	0.00%
2023/04/26	25.2	42.14	3	42.15	42.35	22.2	19,928	0.11%
2023/04/25	5	42.80	7.1	42.68	42.60	-2.1	20,081	-0.01%
2023/04/24	10.1	42.50	0	0.00	42.65	10.1	20,163	0.05%
2023/04/21	0	0.00	2	42.55	42.70	-2	20,326	-0.01%
2023/04/20	0	0.00	3.7	42.81	42.95	-3.7	20,474	-0.02%
2023/04/19	16	42.85	2	42.88	42.75	14	21,138	0.07%
2023/04/18	0	0.00	20	43.20	43.10	-20	21,287	-0.09%
2023/04/17	9	43.01	0.3	43.00	43.20	8.7	21,528	0.04%
2023/04/14	3	42.88	9.4	42.96	43.15	-6.4	21,676	-0.03%
2023/04/13	13.3	42.56	1	42.68	42.60	12.3	21,991	0.06%
2023/04/12	1.4	42.87	32	42.86	42.95	-30.6	23,366	-0.13%
2023/04/11	0.3	42.60	3	42.60	42.65	-2.7	23,436	-0.01%
2023/04/10	5	42.55	44	42.48	42.55	-39	23,472	-0.17%
2023/04/07	1	42.25	4	42.15	42.25	-3	23,431	-0.01%
2023/04/06	32.8	41.63	7	41.99	42.00	25.8	23,302	0.11%
2023/03/31	8.6	41.72	2	41.80	41.80	6.6	23,594	0.03%
2023/03/30	11.1	41.61	8.1	41.61	41.60	3	23,594	0.01%
2023/03/29	11	41.43	10.8	41.75	41.85	0.2	23,677	0.00%
2023/03/28	0.5	41.56	5	41.64	41.55	-4.5	23,992	-0.02%
2023/03/27	6.6	41.20	2	41.30	41.35	4.6	24,166	0.02%
2023/03/24	33	41.31	20	41.30	41.30	13	24,527	0.05%
2023/03/23	22	41.20	5.7	41.19	41.55	16.3	24,585	0.07%
2023/03/22	27.3	41.16	9.1	41.29	41.35	18.2	24,551	0.07%
2023/03/21	23.2	40.69	5	40.76	40.75	18.2	24,426	0.07%
2023/03/20	48.8	40.34	33	40.24	40.20	15.8	24,598	0.06%
2023/03/17	0.4	41.15	9.8	41.07	41.00	-9.5	24,387	-0.04%
2023/03/16	75.4	40.70	1.8	40.57	40.50	73.6	24,373	0.30%
2023/03/15	23	41.73	6	41.70	41.50	17	24,276	0.07%
2023/03/14	53.2	41.72	20	41.65	41.55	33.2	24,661	0.13%
2023/03/13	42	42.25	23.3	42.08	42.30	18.7	24,935	0.07%
2023/03/10	75.3	42.81	3	42.85	42.70	72.3	25,078	0.29%
2023/03/09	0.7	43.65	0	0.00	43.65	0.7	25,129	0.00%
2023/03/08	36	43.41	3	43.67	43.75	33	25,940	0.13%
2023/03/07	64	43.65	6.2	43.76	43.75	57.8	26,525	0.22%
2023/03/06	6	43.52	27.1	43.57	43.60	-21.1	26,702	-0.08%
2023/03/03	3	42.95	1	42.95	42.90	2	26,792	0.01%
2023/03/02	5	42.76	0	0.00	43.00	5	26,977	0.02%
2023/03/01	48.2	42.88	7	42.92	42.75	41.2	27,137	0.15%
2023/02/24	4.1	43.40	1	43.40	43.45	3.1	26,962	0.01%
2023/02/23	10	43.29	0.1	43.45	43.30	9.9	26,909	0.04%
2023/02/22	20.6	43.31	5	43.30	43.35	15.6	26,842	0.06%
2023/02/21	28	43.78	4	43.78	43.85	24	26,799	0.09%
2023/02/20	6.5	44.37	9.1	44.23	44.45	-2.7	26,879	-0.01%
2023/02/17	3	43.77	67	43.91	44.00	-64	26,840	-0.24%
2023/02/16	1	43.00	6	43.20	43.05	-5	26,950	-0.02%
2023/02/15	29.4	43.12	12	43.50	42.95	17.4	27,722	0.06%
2023/02/14	6	43.48	42.5	43.45	43.60	-36.5	27,665	-0.13%
2023/02/13	2	42.95	13.7	42.51	42.90	-11.7	27,674	-0.04%
2023/02/10	26	42.52	5.1	42.51	42.65	20.9	27,777	0.08%
2023/02/09	9.1	42.70	3.7	42.64	42.60	5.4	27,815	0.02%
2023/02/08	4.2	42.81	1.1	42.91	42.85	3.1	27,871	0.01%
2023/02/07	8	42.84	2.4	42.88	42.80	5.6	27,990	0.02%
2023/02/06	31	42.73	35.3	42.70	42.65	-4.3	28,020	-0.02%
2023/02/03	44.3	43.41	4	43.59	43.30	40.3	27,859	0.14%
2023/02/02	24.3	44.00	66.1	44.00	44.05	-41.8	27,739	-0.15%
2023/02/01	35.3	42.82	28	42.92	43.00	7.3	27,346	0.03%
2023/01/31	1.1	42.65	19.4	42.69	42.55	-18.3	27,273	-0.07%
2023/01/30	11.1	42.60	21.7	42.77	42.70	-10.5	27,171	-0.04%
2023/01/17	11	41.95	9.1	41.91	42.00	1.9	26,752	0.01%
2023/01/16	6.5	41.92	7	41.97	41.75	-0.5	26,590	0.00%
2023/01/13	1.2	41.82	7	42.03	41.80	-5.8	27,003	-0.02%
2023/01/12	4.9	41.74	16.1	41.80	41.70	-11.2	27,100	-0.04%
2023/01/11	2	41.43	31.4	41.60	41.40	-29.4	27,226	-0.11%
2023/01/10	6.8	41.70	16.9	41.65	41.70	-10.1	27,398	-0.04%
2023/01/09	5.3	41.44	49	41.83	42.00	-43.8	27,590	-0.16%
2023/01/06	1.4	40.38	16.7	40.45	40.75	-15.3	27,378	-0.06%
2023/01/05	7.1	40.19	14	40.26	40.25	-6.9	28,347	-0.02%
2023/01/04	3.7	40.02	23.1	40.01	39.95	-19.4	28,290	-0.07%
2023/01/03	9.9	39.92	19	39.99	39.95	-9.1	28,532	-0.03%
2022/12/30	14.1	40.01	88.9	40.01	40.00	-74.8	28,201	-0.27%
2022/12/29	8.2	40.23	2	40.10	40.10	6.2	26,812	0.02%
2022/12/28	0	40.95	12.1	41.01	40.65	-12	27,146	-0.04%
2022/12/27	0	0.00	5.1	41.21	41.15	-5.1	27,356	-0.02%
2022/12/26	4.1	41.00	1	41.00	41.00	3.1	27,657	0.01%
2022/12/23	3.5	41.16	73.2	41.03	41.15	-69.7	28,154	-0.25%
2022/12/22	13.3	40.10	16	40.10	40.40	-2.7	28,137	-0.01%
2022/12/21	9	39.96	18.2	40.04	40.00	-9.1	28,540	-0.03%
2022/12/20	8.3	40.01	64	40.14	40.15	-55.7	28,645	-0.19%
2022/12/19	7.6	40.22	11.1	40.37	40.15	-3.5	28,562	-0.01%
2022/12/16	31.5	40.23	44.9	40.18	40.20	-13.4	28,483	-0.05%
2022/12/15	10.2	40.52	8	40.64	40.60	2.2	28,536	0.01%
2022/12/14	19	40.94	16	41.07	40.90	3	28,476	0.01%
2022/12/13	10.6	41.02	7.1	40.99	40.95	3.5	28,389	0.01%
2022/12/12	15.2	40.36	78	40.63	41.00	-62.8	28,282	-0.22%
2022/12/09	2.4	41.09	0	0.00	41.10	2.4	28,268	0.01%
2022/12/08	45.2	40.92	5	41.01	40.75	40.2	28,141	0.14%
2022/12/07	23.2	41.50	35.5	41.83	41.40	-12.3	28,225	-0.04%
2022/12/06	97.6	41.89	3	41.58	41.40	94.6	28,216	0.34%
2022/12/05	42.7	42.92	17	42.93	42.85	25.7	27,965	0.09%
2022/12/02	16.6	43.92	19	44.07	44.00	-2.4	27,585	-0.01%
2022/12/01	25.1	44.09	37	44.12	44.15	-12	27,673	-0.04%
2022/11/30	43	43.60	8.4	43.57	43.55	34.7	27,240	0.13%
2022/11/29	3	42.42	47.1	42.97	43.45	-44.1	26,436	-0.17%
2022/11/28	12.1	42.04	1	42.00	42.00	11.1	26,038	0.04%
2022/11/25	1	42.70	10	42.87	42.55	-9	26,098	-0.03%
2022/11/24	3	42.75	8.5	42.74	42.55	-5.5	26,129	-0.02%
2022/11/23	12.1	42.20	17	42.53	42.75	-5	26,779	-0.02%
2022/11/22	0	0.00	45	41.94	42.20	-45	26,833	-0.17%
2022/11/21	1	42.00	4	42.09	42.10	-3	26,610	-0.01%
2022/11/18	0	41.90	10	41.90	41.90	-10	26,485	-0.04%
2022/11/17	6	41.23	1	41.55	41.55	5	26,412	0.02%
2022/11/16	7	41.96	12	42.21	41.70	-5	26,379	-0.02%
2022/11/15	1	41.95	38.6	42.33	42.40	-37.6	26,222	-0.14%
2022/11/14	36	41.87	69	41.76	41.75	-33	25,892	-0.13%
2022/11/11	14	41.79	42.2	41.62	41.90	-28.2	25,414	-0.11%
2022/11/10	7	39.75	2	39.63	39.65	5	24,727	0.02%
2022/11/09	0.1	39.85	6	40.04	40.15	-5.9	24,595	-0.02%
2022/11/08	2	39.65	4	39.73	39.70	-2	24,398	-0.01%
2022/11/07	26.1	39.37	2	39.40	39.55	24.1	24,294	0.10%
2022/11/04	2	38.77	15	38.80	38.95	-13	24,403	-0.05%
2022/11/03	1	38.20	9.1	38.67	38.85	-8.1	24,406	-0.03%
2022/11/02	5	38.32	0	0.00	38.50	5	24,309	0.02%
2022/11/01	11.1	37.81	7.1	37.88	38.10	4	24,291	0.02%
2022/10/31	37.4	38.21	3.7	37.96	37.80	33.7	24,394	0.14%
2022/10/28	7	38.15	14	38.28	38.25	-7	24,292	-0.03%
2022/10/27	9.1	38.78	29	38.84	38.50	-19.9	24,119	-0.08%
2022/10/26	26	38.26	31	38.23	38.50	-5	24,305	-0.02%
2022/10/25	17	37.24	22.3	37.31	37.50	-5.3	24,108	-0.02%
2022/10/24	6.1	37.13	10	37.15	37.00	-3.9	24,068	-0.02%
2022/10/21	36.2	36.71	4	36.49	36.55	32.2	24,012	0.13%
2022/10/20	5.1	37.35	1	37.70	37.85	4.1	23,418	0.02%
2022/10/19	25.1	38.24	3	38.33	38.30	22.1	23,093	0.10%
2022/10/18	28.1	37.67	10	38.03	38.15	18.1	22,896	0.08%
2022/10/17	10.4	37.44	2.1	37.15	37.65	8.4	22,912	0.04%
2022/10/14	36.6	37.85	20	37.75	37.65	16.6	22,757	0.07%
2022/10/13	64.1	38.04	4.5	37.53	37.45	59.6	22,489	0.27%
2022/10/12	5.1	39.48	0	0.00	39.55	5.1	21,438	0.02%
2022/10/11	7.3	39.59	8	39.62	39.60	-0.7	21,428	0.00%
2022/10/07	5.1	40.62	21	40.71	40.50	-15.9	21,263	-0.07%
2022/10/06	5.1	40.72	7	40.72	40.80	-1.9	21,251	-0.01%
2022/10/05	36	40.61	26	40.62	40.75	10	21,353	0.05%
2022/10/04	67.1	39.08	54	39.49	39.55	13.1	21,088	0.06%
2022/10/03	48.3	39.10	37	39.04	39.00	11.3	20,804	0.05%
2022/09/30	74.3	39.37	58	39.82	39.95	16.3	20,796	0.08%
2022/09/29	97.1	39.89	52	40.11	40.15	45.1	20,805	0.22%
2022/09/28	69.7	39.94	12	39.94	39.80	57.7	20,810	0.28%
2022/09/27	14.1	41.18	0	0.00	40.95	14.1	20,639	0.07%
2022/09/26	12.1	41.24	6	41.50	41.50	6.1	21,366	0.03%
2022/09/23	5.4	41.73	5	42.05	42.10	0.4	21,834	0.00%
2022/09/22	50.2	41.49	2	41.63	41.65	48.2	22,219	0.22%
2022/09/21	55	42.75	0	0.00	42.55	55	22,120	0.25%
2022/09/20	0.5	43.15	13	43.12	43.05	-12.5	22,130	-0.06%
2022/09/19	19	42.78	7	42.80	42.75	12	22,164	0.05%
2022/09/16	30	42.73	1	43.05	42.80	29	22,159	0.13%
2022/09/15	5.3	43.15	6	43.23	43.10	-0.7	22,064	0.00%
2022/09/14	9	42.75	50	43.00	42.85	-41	22,111	-0.19%
2022/09/13	34.1	43.78	48	44.10	43.65	-14	22,175	-0.06%
2022/09/12	18	43.66	4	43.86	44.05	14	22,134	0.06%
2022/09/08	21.1	43.14	0	0.00	43.15	21.1	22,224	0.09%
2022/09/07	49.2	43.45	7.9	43.78	43.15	41.3	22,064	0.19%
2022/09/06	3	44.22	11.1	44.33	44.25	-8.1	21,669	-0.04%
2022/09/05	7.1	44.01	17	44.04	44.05	-9.9	21,726	-0.05%
2022/09/02	28	44.19	9.5	44.08	44.05	18.5	21,799	0.09%
2022/09/01	108.7	44.33	3	44.57	44.55	105.7	21,565	0.49%	大買/鉅額交易
2022/08/31	26.6	44.50	3	44.60	44.55	23.6	21,355	0.11%
2022/08/30	106.8	44.62	16	44.53	44.45	90.8	21,176	0.43%	大買/
2022/08/29	47.1	45.56	0	0.00	45.60	47.1	20,453	0.23%
2022/08/26	42.5	46.82	17.1	46.86	46.75	25.4	20,276	0.13%
2022/08/25	1	46.60	4	46.59	46.55	-3	20,411	-0.01%
2022/08/24	26	46.25	1	46.55	46.35	25	20,674	0.12%
2022/08/23	19.2	46.39	3	46.38	46.35	16.2	21,202	0.08%
2022/08/22	14	46.98	0	0.00	46.85	14	21,431	0.07%
2022/08/19	2	47.20	1.1	47.41	47.50	0.9	21,698	0.00%
2022/08/18	12	47.10	1.4	47.19	47.25	10.6	22,138	0.05%
2022/08/17	9.3	47.20	1	47.30	47.45	8.3	22,675	0.04%
2022/08/16	0.2	47.38	2	47.15	47.10	-1.9	22,832	-0.01%
2022/08/15	1	47.45	6	47.33	47.30	-5	22,986	-0.02%
2022/08/12	5	47.14	6	47.25	47.25	-1	23,091	0.00%
2022/08/11	3	46.64	6	46.87	47.20	-3	23,318	-0.01%
2022/08/10	5	46.14	1	46.25	46.40	4	23,541	0.02%
2022/08/09	2	46.05	10.1	46.18	46.10	-8.1	23,832	-0.03%
2022/08/08	2.1	45.86	2	45.70	46.15	0.1	24,081	0.00%
2022/08/05	2	45.68	5	45.48	45.75	-3	24,454	-0.01%
2022/08/04	11.1	44.84	3.1	44.88	44.85	8	24,900	0.03%
2022/08/03	6.3	44.72	2	44.75	44.95	4.3	25,328	0.02%
2022/08/02	16.2	44.66	3	44.87	44.85	13.2	25,763	0.05%
2022/08/01	11.2	45.36	1.2	45.38	45.45	10	25,797	0.04%
2022/07/29	9.1	45.82	0.1	45.95	45.50	9	25,923	0.03%
2022/07/28	41	45.53	9.9	45.65	45.80	31.1	26,137	0.12%
2022/07/27	2	45.10	0	0.00	45.25	2	26,025	0.01%
2022/07/26	2.1	45.50	1	45.50	45.60	1.1	25,939	0.00%
2022/07/25	0.1	44.95	13	45.49	45.55	-12.9	25,920	-0.05%
2022/07/22	5	44.82	0	0.00	45.00	5	26,096	0.02%
2022/07/21	14.1	44.52	8	44.99	45.05	6.1	25,997	0.02%
2022/07/20	4	45.56	9	45.67	44.90	-5	25,840	-0.02%
2022/07/19	4.2	44.98	11	44.95	44.95	-6.8	25,852	-0.03%
2022/07/18	15	44.73	70	45.17	45.20	-55	25,908	-0.21%
2022/07/15	72.1	44.14	0	0.00	44.15	72.1	25,818	0.28%
2022/07/14	5	45.11	6	45.11	45.00	-1	25,713	0.00%
2022/07/13	14	45.30	45	45.44	45.50	-31	25,681	-0.12%
2022/07/12	22.1	44.06	0	0.00	43.80	22.1	25,547	0.09%
2022/07/11	30	44.90	3	45.12	45.05	27	25,405	0.11%
2022/07/08	6	44.80	4	44.75	44.80	2	25,391	0.01%
2022/07/07	15	44.81	16	44.72	45.05	-1	25,204	0.00%
2022/07/06	54.3	45.17	11	45.02	44.95	43.3	24,767	0.17%
2022/07/05	5	46.56	1	46.60	46.75	4	24,464	0.02%
2022/07/04	16.1	45.39	6	45.78	45.50	10.1	24,130	0.04%
2022/07/01	23.2	50.21	39	50.48	49.70	-15.8	23,435	-0.07%
2022/06/30	27.2	51.58	15	50.90	50.90	12.2	22,938	0.05%
2022/06/29	11.1	52.68	5	52.64	52.80	6.1	22,573	0.03%
2022/06/28	36	53.70	7	53.51	53.80	29	22,282	0.13%
2022/06/27	5	53.68	2	54.00	53.50	3	22,246	0.01%
2022/06/24	1	53.40	10	53.60	53.40	-9	22,146	-0.04%
2022/06/23	3	52.90	8	52.93	53.00	-5	22,070	-0.02%
2022/06/22	3	53.27	0	0.00	53.00	3	21,859	0.01%
2022/06/21	1	54.60	27	53.52	54.20	-26	21,818	-0.12%
2022/06/20	15.2	52.93	11	52.34	51.80	4.2	21,646	0.02%
2022/06/17	3.1	52.84	1	53.10	53.00	2.1	21,328	0.01%
2022/06/16	0	0.00	25	53.83	53.70	-25	21,114	-0.12%
2022/06/15	6	53.72	11	53.78	53.60	-5	21,307	-0.02%
2022/06/14	2	53.65	8	53.63	53.40	-6	21,655	-0.03%
2022/06/13	7	53.33	7.4	53.72	53.80	-0.4	21,737	0.00%
2022/06/10	2	54.41	3.4	54.71	54.80	-1.4	21,637	-0.01%
2022/06/09	2	54.85	4	54.75	54.80	-2	21,695	-0.01%
2022/06/08	0	55.00	1	54.90	54.80	-1	21,644	0.00%
2022/06/07	1	54.90	5	54.80	54.80	-4	21,762	-0.02%
2022/06/06	23	54.67	0	0.00	54.80	23	21,784	0.11%
2022/06/02	3	54.43	13	54.55	54.50	-10	22,417	-0.04%
2022/06/01	23	54.79	11	54.93	54.70	12	22,979	0.05%
2022/05/31	12	54.36	8	54.55	55.70	4	22,896	0.02%
2022/05/30	13	53.89	14	53.74	54.00	-1	22,429	0.00%
2022/05/27	6	52.53	7	52.76	52.60	-1	22,288	0.00%
2022/05/26	30	51.76	18.2	52.01	51.50	11.8	22,215	0.05%
2022/05/25	21.7	51.14	7.5	51.27	51.40	14.2	22,592	0.06%
2022/05/24	9	52.16	2.2	52.94	52.00	6.8	22,536	0.03%
2022/05/23	18	52.28	1	52.40	52.30	17	22,330	0.08%
2022/05/20	7.1	53.07	7.4	53.06	52.90	-0.3	22,422	0.00%
2022/05/19	7.5	52.82	1	52.90	52.70	6.5	22,386	0.03%
2022/05/18	4	53.83	13	53.88	54.10	-9	22,267	-0.04%
2022/05/17	28.1	52.80	21.1	52.61	52.60	7	22,037	0.03%
2022/05/16	21.2	53.40	21.1	52.94	53.20	0.1	21,829	0.00%
2022/05/13	15.1	54.05	18	54.22	54.30	-2.9	21,687	-0.01%
2022/05/12	12.1	55.10	8.3	54.70	54.10	3.8	21,631	0.02%
2022/05/11	20.7	56.87	13.5	56.85	56.20	7.2	21,071	0.03%
2022/05/10	20.2	57.77	9.6	57.74	58.00	10.7	20,754	0.05%
2022/05/09	25.6	59.43	34	58.99	58.70	-8.4	20,458	-0.04%
2022/05/06	15.3	61.05	11.2	60.98	61.20	4.1	20,385	0.02%
2022/05/05	17	62.51	18.1	62.73	62.30	-1.1	20,764	-0.01%
2022/05/04	2.1	62.45	6	62.98	62.90	-4	20,627	-0.02%
2022/05/03	3.1	62.17	0.1	62.40	62.30	3	21,465	0.01%
2022/04/29	0.1	62.30	20	62.37	62.50	-19.9	21,850	-0.09%
2022/04/28	14.6	61.62	6	61.71	62.10	8.6	22,381	0.04%
2022/04/27	18.1	62.48	0.1	62.60	62.00	18	22,558	0.08%
2022/04/26	0	63.60	0	0.00	64.00	0	22,855	0.00%
2022/04/25	6	63.08	7.2	63.55	63.80	-1.2	23,163	-0.01%
2022/04/22	7	63.17	10	63.72	64.20	-3	23,431	-0.01%
2022/04/21	12	63.21	8.1	63.75	63.90	3.9	24,414	0.02%
2022/04/20	0.8	63.12	9	63.52	63.90	-8.2	25,839	-0.03%
2022/04/19	6.1	63.17	5.1	63.80	62.70	1	26,378	0.00%
2022/04/18	35.2	63.09	2.9	63.30	62.80	32.3	27,777	0.12%
2022/04/15	22.2	64.30	0.4	64.10	64.00	21.8	27,751	0.08%
2022/04/14	2	64.80	1.3	64.82	64.70	0.7	27,884	0.00%
2022/04/13	0.1	65.10	22.1	65.40	65.40	-22	27,974	-0.08%
2022/04/12	2.1	64.55	35	64.63	64.90	-33	27,981	-0.12%
2022/04/11	7.2	64.62	108.3	64.53	64.80	-101.1	28,013	-0.36%	大賣/鉅額交易
2022/04/08	10.1	64.75	10.4	64.98	65.00	-0.3	28,067	0.00%
2022/04/07	12.5	64.89	35.2	65.03	64.80	-22.7	28,116	-0.08%
2022/04/06	15.2	64.97	21	65.22	65.50	-5.8	28,488	-0.02%
2022/04/01	0.2	64.65	41.4	64.74	65.00	-41.2	28,650	-0.14%
2022/03/31	2.1	64.50	14	64.50	64.50	-11.9	28,580	-0.04%
2022/03/30	0.3	64.12	7.1	64.47	64.40	-6.8	28,688	-0.02%
2022/03/29	5.3	63.60	6	63.78	63.80	-0.7	28,632	0.00%
2022/03/28	8.1	62.93	7	63.06	63.30	1.1	28,632	0.00%
2022/03/25	1	63.69	1	63.60	63.50	0	28,679	0.00%
2022/03/24	30.1	63.91	41	63.90	64.30	-11	28,745	-0.04%
2022/03/23	8	64.60	28.4	64.61	64.80	-20.4	28,715	-0.07%
2022/03/22	0	0.00	0.1	63.50	63.60	-0.1	28,460	0.00%
2022/03/21	1.1	63.40	11	63.46	63.60	-10	28,562	-0.03%
2022/03/18	5	63.10	24	63.50	63.30	-19	28,550	-0.07%
2022/03/17	7	62.51	28	62.92	63.10	-21	28,392	-0.07%
2022/03/16	1.3	61.76	23.5	61.69	62.00	-22.2	28,028	-0.08%
2022/03/15	2.2	61.19	6.6	61.11	61.30	-4.4	27,888	-0.02%
2022/03/14	9	60.94	18.4	61.21	61.20	-9.4	27,942	-0.03%
2022/03/11	2	60.45	9	60.34	60.30	-7	28,019	-0.02%
2022/03/10	5.3	59.98	8	60.19	60.30	-2.7	28,069	-0.01%
2022/03/09	9	58.90	0	0.00	59.00	9	27,951	0.03%
2022/03/08	27.4	58.30	20	58.36	58.50	7.3	27,980	0.03%
2022/03/07	103.7	59.34	147	59.34	59.40	-43.3	27,493	-0.16%	大買/大賣/
2022/03/04	21.2	61.41	6.1	61.50	61.20	15.1	27,369	0.06%
2022/03/03	3.3	62.08	2	62.10	62.10	1.3	27,473	0.00%
2022/03/02	6.1	61.97	5	61.90	62.00	1.1	28,000	0.00%
2022/03/01	17.2	62.11	41.2	62.01	62.60	-24	28,021	-0.09%
2022/02/25	69.3	62.21	28	62.08	62.30	41.3	27,836	0.15%
2022/02/24	35.2	63.00	22	63.10	63.00	13.2	27,194	0.05%
2022/02/23	8.1	63.74	1	64.00	63.70	7.1	26,972	0.03%
2022/02/22	21.5	63.77	9	63.67	63.70	12.5	27,302	0.05%
2022/02/21	8.1	64.13	3	64.30	64.60	5.1	27,870	0.02%
2022/02/18	11	64.32	23.1	64.44	64.60	-12.1	28,908	-0.04%
2022/02/17	15.4	64.74	5.1	64.84	64.70	10.3	28,921	0.04%
2022/02/16	27.1	64.50	3.8	64.73	64.80	23.3	29,058	0.08%
2022/02/15	11.1	64.45	6	64.53	64.30	5.1	29,080	0.02%
2022/02/14	65.6	64.02	21	64.06	64.20	44.6	28,997	0.15%
2022/02/11	4.5	65.33	108	65.30	65.60	-103.5	28,556	-0.36%	大賣/鉅額交易
2022/02/10	11.2	65.31	9	65.29	65.80	2.2	28,542	0.01%
2022/02/09	1.6	65.94	5.8	65.98	66.00	-4.2	28,438	-0.01%
2022/02/08	11	65.86	3.1	66.38	66.00	7.9	28,310	0.03%
2022/02/07	21.8	64.90	45	65.08	65.70	-23.2	28,037	-0.08%
2022/01/26	4	63.33	8	63.20	63.30	-4	27,436	-0.01%
2022/01/25	60.1	62.93	3	62.63	63.00	57.1	27,281	0.21%
2022/01/24	14	63.96	12	64.23	64.30	2	26,533	0.01%
2022/01/21	44.1	64.52	27.2	64.41	64.40	16.9	26,308	0.06%
2022/01/20	14.2	65.38	8	65.70	65.80	6.2	25,817	0.02%
2022/01/19	21	65.98	16	66.21	66.10	5	25,418	0.02%
2022/01/18	43	66.79	12	66.65	66.90	31	25,119	0.12%
2022/01/17	28.9	66.85	42.6	66.74	66.50	-13.7	24,722	-0.06%
2022/01/14	57	67.51	38.6	67.32	67.70	18.4	24,258	0.08%
2022/01/13	37.5	66.21	176	66.43	67.40	-138.6	23,316	-0.59%	大賣/鉅額交易
2022/01/12	63.1	64.04	47.4	64.53	64.70	15.8	21,953	0.07%
2022/01/11	39.4	64.00	85	63.75	64.50	-45.6	21,511	-0.21%
2022/01/10	17	61.91	69	61.93	62.10	-52	20,409	-0.25%
2022/01/07	5.1	62.06	18	62.14	62.00	-13	20,966	-0.06%
2022/01/06	3	61.73	5	61.88	62.00	-2	20,926	-0.01%
2022/01/05	3.2	61.65	3	61.80	61.90	0.2	21,025	0.00%
2022/01/04	2	61.70	3	61.80	62.00	-1	21,301	0.00%
2022/01/03	18	62.03	11	62.15	61.60	7	21,247	0.03%
2021/12/30	7	62.64	37.5	62.61	62.50	-30.5	21,312	-0.14%
2021/12/29	134.6	62.85	30.2	62.94	63.00	104.4	21,562	0.48%	大買/鉅額交易
2021/12/28	4	61.98	44.4	62.14	62.30	-40.4	21,270	-0.19%
2021/12/27	0.2	61.30	8.5	61.19	61.30	-8.3	21,022	-0.04%
2021/12/24	1.5	60.97	14	61.08	61.10	-12.5	21,269	-0.06%
2021/12/23	7	60.37	7	60.40	60.50	0	21,191	0.00%
2021/12/22	2.5	60.22	17	60.26	60.30	-14.5	21,569	-0.07%
2021/12/21	6	60.23	8	60.01	60.30	-2	21,880	-0.01%
2021/12/20	18	60.02	5	59.98	59.90	13	22,127	0.06%
2021/12/17	11	60.48	178	60.52	60.50	-167	22,128	-0.75%	大賣/鉅額交易
2021/12/16	0	0.00	14	60.16	60.30	-14	22,181	-0.06%
2021/12/15	1	59.90	0	0.00	59.80	1	23,144	0.00%
2021/12/14	21.1	60.26	5	60.30	60.20	16.1	23,418	0.07%
2021/12/13	11.3	61.08	13	61.02	60.70	-1.7	23,489	-0.01%
2021/12/10	0.1	60.60	4.4	60.78	60.50	-4.3	23,478	-0.02%
2021/12/09	6	60.55	5.2	60.52	60.70	0.8	23,745	0.00%
2021/12/08	1	61.00	20	60.88	60.70	-19	24,282	-0.08%
2021/12/07	5	59.70	8	59.96	60.70	-3	24,250	-0.01%
2021/12/06	3	59.60	6.6	59.92	60.00	-3.6	24,185	-0.01%
2021/12/03	0.4	60.00	10.3	60.00	59.90	-9.9	24,450	-0.04%
2021/12/02	15	59.41	1	59.50	59.50	14	24,487	0.06%
2021/12/01	2	59.70	0	0.00	59.90	2	24,530	0.01%
2021/11/30	21	59.45	2	59.85	60.00	19	24,737	0.08%
2021/11/29	20	59.36	0	0.00	59.30	20	24,589	0.08%
2021/11/26	43.2	60.31	2	60.25	60.20	41.2	24,564	0.17%
2021/11/25	3.4	61.32	10.6	61.19	61.60	-7.2	24,616	-0.03%
2021/11/24	29	61.46	10	61.45	61.10	19	25,499	0.07%
2021/11/23	17.3	60.93	11	60.89	60.80	6.3	26,165	0.02%
2021/11/22	82.5	61.30	24	61.16	61.10	58.5	26,300	0.22%
2021/11/19	51	62.03	44	62.00	61.80	7	26,148	0.03%
2021/11/18	36	62.79	53.8	62.94	63.00	-17.8	26,009	-0.07%
2021/11/17	48.5	61.48	94.6	60.97	62.20	-46.1	25,582	-0.18%
2021/11/16	2	59.60	49.4	59.74	60.00	-47.4	24,753	-0.19%
2021/11/15	17	59.85	15.2	59.77	59.70	1.8	25,028	0.01%
2021/11/12	11.1	58.83	35	58.99	58.90	-23.9	25,037	-0.10%
2021/11/11	26	58.50	9	58.56	58.60	17	25,109	0.07%
2021/11/10	1	58.50	1	58.50	58.60	0	25,537	0.00%
2021/11/09	4.3	58.63	2	58.50	58.50	2.3	25,888	0.01%
2021/11/08	2	58.40	6	58.62	58.70	-4	26,117	-0.02%
2021/11/05	0	0.00	4.8	58.20	58.50	-4.8	26,758	-0.02%
2021/11/04	0	0.00	4	58.18	57.90	-4	26,864	-0.01%
2021/11/03	8	57.51	20.2	57.40	57.60	-12.2	27,081	-0.04%
2021/11/02	4	57.48	10	57.67	57.40	-6	27,239	-0.02%
2021/11/01	15	57.74	1	57.80	57.60	14	27,260	0.05%
2021/10/29	2.1	58.09	4	57.88	58.10	-1.9	27,334	-0.01%
2021/10/28	35.1	58.11	36	58.11	58.10	-1	27,308	0.00%
2021/10/27	4	58.53	0	0.00	58.70	4	27,635	0.01%
2021/10/26	0	0.00	41	59.08	59.10	-41	27,866	-0.15%
2021/10/25	0	0.00	3	58.37	58.40	-3	28,078	-0.01%
2021/10/22	0	0.00	3.5	58.34	58.30	-3.5	29,110	-0.01%
2021/10/21	2.5	58.53	42	58.84	58.70	-39.5	29,638	-0.13%
2021/10/20	9	58.28	2	58.40	58.30	7	30,673	0.02%
2021/10/19	3.2	59.04	15	58.94	58.40	-11.8	31,486	-0.04%
2021/10/18	15	58.79	60	58.74	58.70	-45	32,501	-0.14%
2021/10/15	7	57.54	92	58.19	58.30	-85	32,787	-0.26%
2021/10/14	2	56.70	5	56.20	56.60	-3	33,317	-0.01%
2021/10/13	33	56.36	0.2	56.40	56.20	32.8	33,994	0.10%
2021/10/12	16.3	55.96	4	56.20	56.40	12.3	34,767	0.04%
2021/10/08	4	57.00	0	0.00	57.10	4	35,161	0.01%
2021/10/07	23.2	57.43	10.3	57.36	57.10	12.9	35,822	0.04%
2021/10/06	3.4	56.57	4	56.73	57.10	-0.7	36,388	0.00%
2021/10/05	17.1	55.90	5.1	55.96	56.40	12	37,311	0.03%
2021/10/04	12.8	56.55	3	56.50	56.60	9.8	37,369	0.03%
2021/10/01	26.2	56.93	49	57.15	56.90	-22.8	37,567	-0.06%
2021/09/30	7	57.73	4	57.75	57.90	3	37,394	0.01%
2021/09/29	63.1	57.50	44	57.97	58.00	19.1	37,382	0.05%
2021/09/28	6	58.68	8	58.78	59.00	-2	37,072	-0.01%
2021/09/27	9	58.19	16	58.49	58.70	-7	36,833	-0.02%
2021/09/24	1	57.80	4	57.95	57.80	-3	36,647	-0.01%
2021/09/23	6.1	57.30	9	57.28	57.50	-2.9	36,726	-0.01%
2021/09/22	243.3	56.88	18	56.74	56.80	225.3	36,863	0.61%	大買/鉅額交易
2021/09/17	33	59.57	17.3	59.41	58.90	15.7	35,916	0.04%
2021/09/16	12.5	59.70	14.1	60.16	59.70	-1.6	35,754	0.00%
2021/09/15	1	59.30	3.4	59.66	59.50	-2.4	35,725	-0.01%
2021/09/14	39.4	60.21	26	59.97	59.80	13.4	36,050	0.04%
2021/09/13	101.7	60.02	23.9	60.10	59.90	77.8	35,934	0.22%	大買/
2021/09/10	2	59.20	5	58.78	59.20	-3	36,179	-0.01%
2021/09/09	9	58.17	4.6	58.24	58.70	4.4	36,410	0.01%
2021/09/08	12.2	58.37	6	58.47	58.50	6.2	36,458	0.02%
2021/09/07	11.1	59.18	4	59.15	59.20	7.1	36,413	0.02%
2021/09/06	18	59.37	11.1	59.26	59.20	7	36,440	0.02%
2021/09/03	36	59.29	36.6	59.45	59.60	-0.6	36,509	0.00%
2021/09/02	4	58.23	24	58.65	58.70	-20	36,261	-0.06%
2021/09/01	34	59.39	20	59.41	59.20	14	36,128	0.04%
2021/08/31	11.5	59.37	18	59.12	59.60	-6.5	35,983	-0.02%
2021/08/30	16	58.63	43	58.97	59.50	-27	35,573	-0.08%
2021/08/27	22	56.88	20.5	57.15	57.70	1.5	34,791	0.00%
2021/08/26	17	56.13	3	55.93	56.00	14	34,212	0.04%
2021/08/25	10	55.71	4	55.80	56.00	6	34,213	0.02%
2021/08/24	3	55.53	3	55.50	55.80	0	34,194	0.00%
2021/08/23	1	54.70	7	54.96	55.10	-6	34,292	-0.02%
2021/08/20	61.6	53.37	23	53.45	53.70	38.6	34,591	0.11%
2021/08/19	58.3	54.32	8	53.89	53.80	50.3	35,416	0.14%
2021/08/18	10	54.15	4.6	54.23	54.40	5.4	35,187	0.02%
2021/08/17	11	54.45	9	54.69	54.70	2	35,285	0.01%
2021/08/16	34.2	54.49	2	53.75	54.30	32.2	35,474	0.09%
2021/08/13	15.1	55.22	3.1	55.00	55.00	12	36,182	0.03%
2021/08/12	10	56.11	4.2	55.98	56.00	5.8	36,421	0.02%
2021/08/11	65.7	55.91	20	55.89	56.00	45.6	37,296	0.12%
2021/08/10	9.1	55.17	1	55.10	54.90	8.1	37,950	0.02%
2021/08/09	24	54.85	13.1	55.14	55.20	11	38,888	0.03%
2021/08/06	5.5	55.14	5	55.10	55.10	0.5	39,246	0.00%
2021/08/05	7	55.19	2	55.15	55.20	5	40,324	0.01%
2021/08/04	2	55.30	4	55.53	55.20	-2	42,419	0.00%
2021/08/03	4	55.05	2	55.40	55.40	2	44,489	0.00%
2021/08/02	6.1	55.29	45	54.37	55.80	-39	45,914	-0.08%
2021/07/30	5.1	54.32	0	0.00	54.30	5.1	46,113	0.01%
2021/07/29	8	54.19	4.3	54.57	54.80	3.7	46,829	0.01%
2021/07/28	34.6	53.60	158.1	53.62	53.80	-123.5	47,764	-0.26%	大賣/鉅額交易
2021/07/27	77.1	55.28	22.2	55.15	55.00	54.9	47,571	0.12%
2021/07/26	93.4	57.56	27	57.69	56.20	66.4	48,078	0.14%
2021/07/23	104	60.04	131.5	60.22	60.30	-27.5	47,224	-0.06%	大買/大賣/
2021/07/22	20	59.82	59.4	59.78	60.10	-39.4	46,760	-0.08%
2021/07/21	13	58.25	43	58.21	58.30	-30	46,106	-0.07%
2021/07/20	56.2	58.41	33	58.36	57.90	23.2	46,010	0.05%
2021/07/19	23	60.04	33.9	59.91	59.70	-10.9	45,057	-0.02%
2021/07/16	32	59.11	94.8	59.21	59.80	-62.8	44,842	-0.14%
2021/07/15	24	58.03	17	57.98	58.10	7	44,376	0.02%
2021/07/14	4	57.03	49	56.71	57.00	-45	44,314	-0.10%
2021/07/13	26.2	56.47	31.4	56.58	56.10	-5.2	44,523	-0.01%
2021/07/12	58.2	56.36	63.2	56.70	55.70	-5	44,050	-0.01%
2021/07/09	7	53.79	2.1	53.95	53.80	4.9	43,356	0.01%
2021/07/08	4	54.35	7.4	54.54	54.40	-3.4	43,206	-0.01%
2021/07/07	5	53.76	11	53.94	54.00	-6	43,295	-0.01%
2021/07/06	0	0.00	33.1	54.29	54.10	-33.1	43,898	-0.08%
2021/07/05	8	54.25	1.2	54.18	54.20	6.8	44,023	0.02%
2021/07/02	0	0.00	2.3	53.99	53.90	-2.3	44,053	-0.01%
2021/07/01	6	53.95	3.5	54.00	53.90	2.5	44,129	0.01%
2021/06/30	3	54.03	7.2	54.06	53.90	-4.2	44,225	-0.01%
2021/06/29	31	53.65	1.1	53.80	53.70	29.9	44,258	0.07%
2021/06/28	1	54.30	7.8	54.36	54.30	-6.8	44,316	-0.02%
2021/06/25	2	54.45	13	54.42	54.30	-11	44,617	-0.02%
2021/06/24	2	53.55	2	53.95	53.80	0	44,881	0.00%
2021/06/23	3	53.70	58	53.90	54.10	-55	45,398	-0.12%
2021/06/22	1	52.50	23.1	52.77	52.60	-22.1	45,248	-0.05%
2021/06/21	81	52.07	20	51.90	52.00	61	45,507	0.13%
2021/06/18	9	53.43	3	53.60	53.60	6	45,701	0.01%
2021/06/17	28.3	53.83	1	53.60	54.00	27.3	45,680	0.06%
2021/06/16	1.6	54.06	7	54.20	54.30	-5.4	46,507	-0.01%
2021/06/15	7	54.37	11	54.30	54.30	-4	46,545	-0.01%
2021/06/11	7.2	54.61	24	55.17	54.50	-16.8	46,897	-0.04%
2021/06/10	30.1	54.40	1	54.70	54.70	29.1	46,959	0.06%
2021/06/09	31	54.05	9	54.13	54.30	22	47,718	0.05%
2021/06/08	5	54.87	3	55.00	54.80	2	48,075	0.00%
2021/06/07	10	54.21	13.7	54.55	54.70	-3.7	49,977	-0.01%
2021/06/04	3	54.97	13	54.99	55.00	-10	50,528	-0.02%
2021/06/03	62	55.81	9	56.41	55.80	53	51,515	0.10%
2021/06/02	4	56.08	17	55.96	56.30	-13	51,779	-0.03%
2021/06/01	32.1	55.71	4	55.93	55.80	28.1	51,618	0.05%
2021/05/31	4	55.58	17.2	55.94	55.90	-13.2	51,771	-0.03%
2021/05/28	3	54.57	54.9	55.38	55.50	-51.9	51,748	-0.10%
2021/05/27	53	53.32	38.4	53.63	54.40	14.6	51,388	0.03%
2021/05/26	15	53.92	8	54.19	54.40	7	51,390	0.01%
2021/05/25	8	54.24	38.1	54.35	54.30	-30.1	52,113	-0.06%
2021/05/24	62	53.64	6	53.78	53.90	56	52,112	0.11%
2021/05/21	39.1	54.22	52	54.97	54.20	-13	52,164	-0.02%
2021/05/20	78	53.64	44	53.46	53.30	34	51,138	0.07%
2021/05/19	69	54.02	128	54.29	54.30	-59	50,805	-0.12%	大賣/
2021/05/18	22.5	52.75	141	52.91	53.50	-118.5	50,042	-0.24%	大賣/鉅額交易
2021/05/17	79.2	49.39	107	49.33	48.65	-27.8	49,415	-0.06%	大賣/
2021/05/14	55.7	51.86	77.5	51.42	51.50	-21.8	48,429	-0.05%
2021/05/13	63	51.15	102.2	50.91	51.10	-39.2	47,837	-0.08%	大賣/
2021/05/12	111	53.39	183.1	52.29	52.30	-72.1	46,707	-0.15%	大買/大賣/
2021/05/11	234.4	57.48	251.1	57.31	56.60	-16.7	44,799	-0.04%	大買/大賣/
2021/05/10	142	56.78	94.4	57.66	58.20	47.6	42,722	0.11%	大買/
2021/05/07	6	55.12	51.4	55.01	55.10	-45.4	41,585	-0.11%
2021/05/06	34.4	54.42	98	55.18	54.40	-63.6	41,421	-0.15%
2021/05/05	5	52.70	231.5	53.45	53.60	-226.5	40,596	-0.56%	大賣/鉅額交易
2021/05/04	17.1	51.76	182	51.71	51.70	-164.9	39,590	-0.42%	大賣/鉅額交易
2021/05/03	136	53.37	55	53.70	52.60	81	38,914	0.21%	大買/
2021/04/29	9	52.44	17.1	52.55	52.30	-8.1	38,083	-0.02%
2021/04/28	25	53.12	30.2	53.22	53.00	-5.2	37,858	-0.01%
2021/04/27	14	52.89	48.3	52.71	52.90	-34.3	37,854	-0.09%
2021/04/26	32.3	51.65	30	51.91	52.10	2.3	37,332	0.01%
2021/04/23	6	50.65	13.2	50.81	50.90	-7.2	37,028	-0.02%
2021/04/22	19	50.82	56	51.29	50.70	-37	37,188	-0.10%
2021/04/21	28	50.65	27.2	50.78	50.90	0.8	36,739	0.00%
2021/04/20	92.2	51.03	24	51.17	51.40	68.2	36,446	0.19%
2021/04/19	52	50.94	38.2	51.28	51.60	13.8	36,139	0.04%
2021/04/16	32	49.49	9	49.60	49.85	23	35,728	0.06%
2021/04/15	41	49.46	52.8	49.47	49.80	-11.8	36,111	-0.03%
2021/04/14	148.4	48.39	38	48.66	48.55	110.4	35,836	0.31%	大買/鉅額交易
2021/04/13	39	49.29	151.8	49.13	49.00	-112.8	35,813	-0.31%	大賣/鉅額交易
2021/04/12	15	48.74	52	48.63	48.80	-37	35,490	-0.10%
2021/04/09	14	47.26	190	47.61	47.25	-176	34,922	-0.50%	大賣/鉅額交易
2021/04/08	15	47.63	393.9	47.65	47.65	-378.9	34,974	-1.08%	大賣/鉅額交易
2021/04/07	35.1	47.69	10	47.88	48.00	25.1	35,423	0.07%
2021/04/06	42	48.00	9	48.16	48.00	33	35,289	0.09%
2021/04/01	3.1	48.02	22	47.98	47.95	-19	35,054	-0.05%
2021/03/31	17.2	47.88	20	48.01	47.95	-2.8	34,785	-0.01%
2021/03/30	28.8	47.64	56.9	47.94	48.00	-28.1	34,421	-0.08%
2021/03/29	11.9	47.92	64.1	47.94	48.00	-52.2	34,025	-0.15%
2021/03/26	53.1	47.20	116.3	47.30	47.60	-63.2	33,554	-0.19%	大賣/
2021/03/25	2.4	46.70	35.2	46.85	46.85	-32.8	32,936	-0.10%
2021/03/24	41.1	46.27	58	46.17	46.50	-17	32,734	-0.05%
2021/03/23	147.2	46.66	121.1	46.68	46.80	26.1	32,299	0.08%	大買/大賣/
2021/03/22	21.2	44.88	668.6	45.25	45.60	-647.4	31,355	-2.06%	大賣/鉅額交易
2021/03/19	170.9	44.75	17.1	45.14	44.60	153.8	31,210	0.49%	大買/鉅額交易
2021/03/18	17.2	45.62	54.1	45.74	45.45	-37	30,492	-0.12%
2021/03/17	60.3	45.77	49	45.90	45.80	11.3	30,786	0.04%
2021/03/16	131	46.44	58.7	46.35	46.45	72.3	30,652	0.24%	大買/
2021/03/15	65.2	46.74	98.1	46.87	46.70	-32.9	30,476	-0.11%
2021/03/12	25.2	45.72	22	45.75	45.90	3.2	29,745	0.01%
2021/03/11	87	46.00	103.2	46.09	45.75	-16.2	29,369	-0.06%	大賣/
2021/03/10	31	44.56	48.8	44.53	44.55	-17.7	27,637	-0.06%
2021/03/09	17	43.94	83	43.93	44.30	-66	27,111	-0.24%
2021/03/08	22	42.81	46.1	43.17	42.90	-24.1	26,040	-0.09%
2021/03/05	3	42.20	4	42.25	42.55	-1	25,732	0.00%
2021/03/04	4.7	42.07	10	42.24	42.35	-5.3	26,329	-0.02%
2021/03/03	47	42.62	13.2	42.61	42.55	33.9	26,140	0.13%
2021/03/02	111.2	42.37	11.3	42.63	41.90	99.9	25,848	0.39%	大買/
2021/02/26	70.4	42.71	54.1	43.16	41.95	16.2	25,574	0.06%
2021/02/25	9.1	43.41	214.2	43.08	43.60	-205.1	24,484	-0.84%	大賣/鉅額交易
2021/02/24	21	42.87	24	42.82	42.65	-3	23,685	-0.01%
2021/02/23	56	42.46	38.1	42.43	42.70	17.9	23,411	0.08%
2021/02/22	42.1	41.99	117.3	41.92	42.05	-75.2	23,044	-0.33%	大賣/
2021/02/19	26.5	41.83	30	41.70	41.85	-3.5	23,212	-0.02%
2021/02/18	26	42.22	17.8	42.37	42.20	8.2	23,510	0.03%
2021/02/17	138	41.58	50.2	41.61	41.95	87.8	23,256	0.38%	大買/
2021/02/05	21	40.58	7.3	40.66	40.60	13.7	22,569	0.06%
2021/02/04	1	40.50	5	40.61	40.70	-4	22,690	-0.02%
2021/02/03	1	40.35	4.5	40.39	40.30	-3.5	23,248	-0.02%
2021/02/02	2.6	40.34	3	40.35	40.30	-0.5	23,781	0.00%
2021/02/01	9.6	40.02	1	40.00	39.90	8.6	23,619	0.04%
2021/01/29	45.2	39.95	18	39.92	39.90	27.2	23,454	0.12%
2021/01/28	26.1	40.14	0.2	40.25	40.10	25.9	23,051	0.11%
2021/01/27	1	40.70	2	40.65	40.50	-1	22,758	0.00%
2021/01/26	121.3	40.64	9.4	40.75	40.50	111.9	22,636	0.49%	大買/鉅額交易
2021/01/25	14	40.99	9.4	40.63	41.00	4.6	22,281	0.02%
2021/01/22	39.1	40.60	11.6	40.78	40.55	27.5	22,278	0.12%
2021/01/21	24	40.90	9	40.85	40.65	15	22,163	0.07%
2021/01/20	42	40.98	8.1	40.99	40.65	33.9	22,023	0.15%
2021/01/19	28.4	41.39	1	41.35	41.35	27.4	21,456	0.13%
2021/01/18	51.1	41.31	24	41.31	41.20	27.1	21,418	0.13%
2021/01/15	33.3	42.10	9	42.01	41.80	24.3	21,144	0.11%
2021/01/14	15	42.29	1	42.35	42.50	14	20,941	0.07%
2021/01/13	21.1	42.35	21	42.35	42.40	0.1	20,773	0.00%
2021/01/12	36	42.52	36.2	42.70	42.30	-0.2	20,539	0.00%
2021/01/11	39	42.38	11.8	42.55	42.60	27.2	20,111	0.14%
2021/01/08	8	42.24	191.9	42.28	42.85	-183.9	19,630	-0.94%	大賣/鉅額交易
2021/01/07	20	41.84	30.1	41.76	41.90	-10.1	19,033	-0.05%
2021/01/06	55	41.83	45	41.70	41.55	10	18,772	0.05%
2021/01/05	37.6	42.02	24	42.08	42.10	13.6	18,538	0.07%
2021/01/04	115	42.00	12.5	41.84	42.05	102.5	18,450	0.56%	大買/鉅額交易
2020/12/31	32.3	42.36	31	42.31	42.25	1.3	18,361	0.01%
2020/12/30	12	41.94	49.1	42.04	42.20	-37.1	18,042	-0.21%
2020/12/29	6	41.32	4	41.30	41.35	2	17,439	0.01%
2020/12/28	23	41.17	2.1	41.25	41.30	21	17,426	0.12%
2020/12/25	10	41.08	8.4	41.05	41.15	1.6	17,445	0.01%
2020/12/24	3	41.05	12	41.10	41.00	-9	17,480	-0.05%
2020/12/23	28	40.98	6	40.90	40.95	22	17,482	0.13%
2020/12/22	23	41.30	6	41.27	41.05	17	17,563	0.10%
2020/12/21	1.1	41.15	22.7	41.17	41.55	-21.6	17,838	-0.12%
2020/12/18	16.1	41.10	11.2	41.24	41.20	4.9	17,909	0.03%
2020/12/17	35	41.19	20	41.20	41.35	15	17,886	0.08%
2020/12/16	5	41.38	6	41.33	41.55	-1	18,034	-0.01%
2020/12/15	19.7	41.28	20.6	41.18	41.10	-0.8	18,107	0.00%
2020/12/14	23	41.90	18	41.74	41.80	5	18,052	0.03%
2020/12/11	44	41.90	57.7	41.94	41.95	-13.7	17,874	-0.08%
2020/12/10	13	41.28	33	41.15	41.45	-20	17,252	-0.12%
2020/12/09	4	40.73	16	40.88	41.00	-12	16,918	-0.07%
2020/12/08	12	40.44	34	40.51	40.95	-22	16,800	-0.13%
2020/12/07	21.1	40.84	18	40.80	40.95	3.1	16,625	0.02%
2020/12/04	35.1	40.55	4	40.40	40.75	31.1	16,401	0.19%
2020/12/03	31	40.43	2	40.40	40.30	29	16,082	0.18%
2020/12/02	0	0.00	4	40.50	40.50	-4	15,847	-0.03%
2020/12/01	14	40.58	25	40.46	40.70	-11	15,754	-0.07%
2020/11/30	31	40.98	48	40.97	40.40	-17	15,706	-0.11%
2020/11/27	3	41.32	6	41.43	41.35	-3	15,118	-0.02%
2020/11/26	16	41.41	18.8	41.41	41.50	-2.8	15,129	-0.02%
2020/11/25	1	41.60	15.1	41.74	41.45	-14.1	15,243	-0.09%
2020/11/24	3	41.57	1	41.60	41.50	2	15,216	0.01%
2020/11/23	7.1	41.70	7	41.65	41.70	0.1	15,219	0.00%
2020/11/20	15	41.20	6.2	41.11	41.30	8.8	15,158	0.06%
2020/11/19	455	41.65	9	41.58	41.50	446	15,078	2.96%	大買/鉅額交易
2020/11/18	47	41.65	16	41.75	41.80	31	14,889	0.21%
2020/11/17	9	41.37	42	41.35	41.50	-33	14,523	-0.23%
2020/11/16	6	40.93	4	40.90	40.95	2	14,234	0.01%
2020/11/13	31	40.50	12	40.46	40.55	19	14,240	0.13%
2020/11/12	27	40.67	6	40.74	40.55	21	14,160	0.15%
2020/11/11	0	40.80	25	40.93	41.25	-25	13,958	-0.18%
2020/11/10	36	39.99	61	40.28	40.40	-25	13,287	-0.19%
2020/11/09	0	0.00	4	39.61	39.60	-4	12,736	-0.03%
2020/11/06	8	39.20	1	39.25	39.30	7	12,766	0.05%
2020/11/05	0.3	39.15	1	39.15	39.20	-0.7	12,944	-0.01%
2020/11/04	5	39.00	11	39.04	39.15	-6	13,025	-0.05%
2020/11/02	3	38.55	3	38.50	38.65	0	12,939	0.00%
2020/10/30	1	38.50	1	38.50	38.40	0	12,953	0.00%
2020/10/29	16.6	38.21	1	38.25	38.15	15.6	12,795	0.12%
2020/10/28	3	38.48	2	38.48	38.60	1	12,906	0.01%
2020/10/27	7	38.66	1	38.70	38.60	6	13,093	0.05%
2020/10/26	0	0.00	5	38.86	38.95	-5	13,285	-0.04%
2020/10/23	2	38.53	10	38.55	38.60	-8	13,364	-0.06%
2020/10/22	1	38.35	4.9	38.57	38.50	-3.9	13,557	-0.03%
2020/10/21	1	38.40	13	38.40	38.40	-12	13,560	-0.09%
2020/10/20	0	0.00	1	38.40	38.45	-1	13,633	-0.01%
2020/10/19	2	38.43	1	38.40	38.40	1	13,674	0.01%
2020/10/16	20	38.24	2	38.20	38.15	18	13,761	0.13%
2020/10/15	9	38.28	1	38.50	38.20	8	13,918	0.06%
2020/10/14	19	38.70	0	0.00	38.60	19	13,826	0.14%
2020/10/13	2	38.53	0.4	38.65	38.45	1.6	13,800	0.01%
2020/10/12	5	38.48	7.6	38.50	38.60	-2.6	13,841	-0.02%
2020/10/08	25	38.41	4	38.58	38.45	21	13,875	0.15%
2020/10/07	7	38.70	3	38.65	38.60	4	13,829	0.03%
2020/10/06	0	0.00	3.3	38.72	38.65	-3.3	13,931	-0.02%
2020/10/05	3	38.47	0	0.00	38.45	3	14,007	0.02%
2020/09/30	7	38.69	1	38.80	38.60	6	14,128	0.04%
2020/09/29	3	38.70	1	38.75	38.70	2	14,196	0.01%
2020/09/28	2	38.43	5	38.25	38.55	-3	14,372	-0.02%
2020/09/25	12	38.10	10.4	38.20	38.10	1.6	14,579	0.01%
2020/09/24	25.3	38.20	42	38.17	38.00	-16.7	14,574	-0.11%
2020/09/23	16	38.74	1	38.75	39.00	15	14,327	0.10%
2020/09/22	7	38.92	2	38.98	39.00	5	14,432	0.03%
2020/09/21	18.5	39.26	0	0.00	39.10	18.5	14,877	0.12%
2020/09/18	11	39.57	0	0.00	39.50	11	14,881	0.07%
2020/09/17	12	39.73	4	39.98	39.65	8	14,810	0.05%
2020/09/16	2	39.98	7.5	40.09	40.20	-5.5	14,831	-0.04%
2020/09/15	10	39.95	0	40.10	40.10	10	14,830	0.07%
2020/09/14	4	39.88	5	39.92	40.10	-1	14,989	-0.01%
2020/09/11	6	39.88	6	39.74	39.90	0	15,115	0.00%
2020/09/10	4	39.61	1	39.75	39.75	3	15,285	0.02%
2020/09/09	2.2	39.28	6.3	39.29	39.45	-4.1	15,487	-0.03%
2020/09/08	13	39.40	10	39.50	39.55	3	15,642	0.02%
2020/09/07	14	39.46	0	0.00	39.35	14	15,853	0.09%
2020/09/04	18.1	39.53	4	39.50	39.45	14.1	16,308	0.09%
2020/09/03	14	39.74	12	39.75	39.85	2	16,380	0.01%
2020/09/02	28	39.58	5	39.66	39.55	23	16,465	0.14%
2020/09/01	2.5	39.78	1	39.70	39.85	1.5	16,564	0.01%
2020/08/31	16	39.83	0	0.00	39.85	16	16,599	0.10%
2020/08/28	17	39.99	7	39.96	39.95	10	16,722	0.06%
2020/08/27	10	40.20	6	40.34	40.00	4	17,168	0.02%
2020/08/26	22	40.27	4	40.29	40.55	18	17,279	0.10%
2020/08/25	24	40.14	7.4	40.46	40.50	16.6	17,329	0.10%
2020/08/24	0	0.00	8	39.89	39.90	-8	17,594	-0.05%
2020/08/21	15.5	39.89	15	39.97	39.85	0.5	17,819	0.00%
2020/08/20	37	39.78	35	39.86	39.80	2	17,855	0.01%
2020/08/19	8.3	40.78	16	40.84	40.55	-7.7	17,898	-0.04%
2020/08/18	1	40.45	1	40.45	40.60	0	17,722	0.00%
2020/08/17	2	40.55	6	40.58	40.70	-4	17,842	-0.02%
2020/08/14	7	40.34	0	0.00	40.30	7	17,866	0.04%
2020/08/13	4	40.53	17	40.49	40.70	-13	17,963	-0.07%
2020/08/12	1	40.10	16	40.32	40.45	-15	17,944	-0.08%
2020/08/11	25	40.00	6	40.05	39.95	19	17,791	0.11%
2020/08/10	1	40.40	8.2	40.31	40.45	-7.2	17,663	-0.04%
2020/08/07	2	39.90	10	40.05	39.85	-8	17,607	-0.05%
2020/08/06	2	40.18	2.2	40.25	40.20	-0.2	17,597	0.00%
2020/08/05	2	39.83	1	39.80	39.85	1	17,608	0.01%
2020/08/04	7	39.67	1	39.65	39.80	6	17,688	0.03%
2020/08/03	6	39.29	2	39.30	39.25	4	17,735	0.02%
2020/07/31	40	39.69	2	39.75	39.60	38	17,563	0.22%
2020/07/30	8	39.88	1	39.95	40.10	7	17,425	0.04%
2020/07/29	15	40.01	10	40.21	40.10	5	17,321	0.03%
2020/07/28	7	39.84	7	39.89	39.65	0	17,566	0.00%
2020/07/27	0	0.00	33	40.06	39.75	-33	17,939	-0.18%
2020/07/24	8	40.18	26	40.19	40.10	-18	18,009	-0.10%
2020/07/23	13	40.40	1.6	40.46	40.35	11.4	17,974	0.06%
2020/07/22	3	40.63	1	40.50	40.65	2	18,028	0.01%
2020/07/21	6	40.46	17	40.46	40.40	-11	17,927	-0.06%
2020/07/20	3.1	40.50	7	40.48	40.40	-3.9	17,759	-0.02%
2020/07/17	10	40.58	6.2	40.65	40.50	3.8	17,823	0.02%
2020/07/16	16	40.65	5.2	40.70	40.55	10.8	17,975	0.06%
2020/07/15	5	40.77	4	40.73	40.65	1	17,924	0.01%
2020/07/14	101	40.70	6	40.68	40.70	95	18,075	0.53%	大買/
2020/07/13	2	40.75	13	40.77	40.95	-11	18,211	-0.06%
2020/07/10	9	40.36	13	40.40	40.25	-4	18,277	-0.02%
2020/07/09	7	41.04	12	41.11	40.60	-5	18,417	-0.03%
2020/07/08	4	40.85	8	40.88	40.95	-4	18,388	-0.02%
2020/07/07	226	41.02	1	41.30	40.95	225	18,681	1.20%	大買/鉅額交易
2020/07/06	0	0.00	10.7	41.15	41.25	-10.7	18,613	-0.06%
2020/07/03	392	40.60	3.2	40.64	40.75	388.8	18,579	2.09%	大買/鉅額交易
2020/07/02	15	40.40	1.4	40.39	40.30	13.6	18,729	0.07%
2020/07/01	24	40.29	7	40.39	40.35	17	18,993	0.09%
2020/06/30	28	41.92	19	41.98	41.85	9	18,782	0.05%
2020/06/29	30	41.88	12	41.90	41.90	18	18,456	0.10%
2020/06/24	2.2	42.29	2	42.33	42.20	0.2	18,341	0.00%
2020/06/23	1	42.20	3.1	42.20	42.30	-2.1	18,481	-0.01%
2020/06/22	0	0.00	4	42.09	42.10	-4	18,405	-0.02%
2020/06/19	0	0.00	3	42.05	42.10	-3	18,574	-0.02%
2020/06/18	4.2	42.05	4	42.10	42.15	0.2	18,626	0.00%
2020/06/17	4.1	42.07	50.4	42.09	42.20	-46.3	18,642	-0.25%
2020/06/16	7.8	41.76	13	41.65	41.90	-5.2	19,027	-0.03%
2020/06/15	4	41.29	5.2	41.00	40.90	-1.2	19,490	-0.01%
2020/06/12	33	40.59	14	40.38	40.70	19	19,726	0.10%
2020/06/11	32	41.73	58	41.45	41.00	-26	20,145	-0.13%
2020/06/10	25	42.30	23	42.14	42.35	2	20,108	0.01%
2020/06/09	0	0.00	12.5	41.96	42.00	-12.5	20,714	-0.06%
2020/06/08	12	41.88	13	41.91	41.90	-1	21,246	0.00%
2020/06/05	5	41.60	3.7	41.47	41.60	1.3	21,311	0.01%
2020/06/04	1	41.50	26.3	41.46	41.55	-25.3	21,536	-0.12%
2020/06/03	11	40.79	20.7	41.05	41.40	-9.7	21,897	-0.04%
2020/06/02	1	40.40	9	40.39	40.35	-8	21,748	-0.04%
2020/06/01	2	40.20	3	40.33	40.25	-1	21,626	0.00%
2020/05/29	1	40.00	2.1	39.71	40.05	-1.1	21,638	0.00%
2020/05/28	9	39.63	0	0.00	39.50	9	21,492	0.04%
2020/05/27	3	40.12	8	40.10	40.15	-5	21,928	-0.02%
2020/05/26	14	39.80	50	39.97	39.90	-36	22,372	-0.16%
2020/05/25	3	39.17	5	39.17	39.15	-2	22,190	-0.01%
2020/05/22	5	39.27	2	39.55	39.25	3	22,264	0.01%
2020/05/21	9.6	39.83	27	39.89	39.95	-17.4	22,347	-0.08%
2020/05/20	0	0.00	18	39.73	39.65	-18	22,296	-0.08%
2020/05/19	12.2	39.38	1.3	39.49	39.45	10.9	22,238	0.05%
2020/05/18	24	39.01	11	39.01	39.00	13	22,156	0.06%
2020/05/15	12	39.18	10	39.20	39.05	2	22,160	0.01%
2020/05/14	18	39.19	1	39.35	39.15	17	22,118	0.08%
2020/05/13	4	39.44	4.1	39.45	39.55	-0.1	22,045	0.00%
2020/05/12	7.1	39.54	3	39.50	39.60	4.1	22,039	0.02%
2020/05/11	3	39.68	3.2	39.68	39.60	-0.2	22,106	0.00%
2020/05/08	6	39.24	15	39.20	39.25	-9	22,176	-0.04%
2020/05/07	3.1	38.90	6	38.94	38.85	-2.9	22,167	-0.01%
2020/05/06	0.5	38.90	3	38.85	38.80	-2.5	22,195	-0.01%
2020/05/05	1.1	39.00	5	39.08	38.90	-3.9	22,223	-0.02%
2020/05/04	47	38.81	26	38.91	38.80	21	22,279	0.09%
2020/04/30	8	39.71	37.1	39.49	39.90	-29.1	22,046	-0.13%
2020/04/29	4	38.54	6	38.72	38.45	-2	21,797	-0.01%
2020/04/28	3	38.02	17	38.02	38.00	-14	21,841	-0.06%
2020/04/27	2	37.80	14	37.78	38.00	-12	22,663	-0.05%
2020/04/24	7	37.13	0	0.00	37.05	7	22,655	0.03%
2020/04/23	2	37.40	4	37.24	37.25	-2	22,786	-0.01%
2020/04/22	3	36.93	1	36.65	37.20	2	22,804	0.01%
2020/04/21	12	36.99	6	37.42	37.00	6	22,784	0.03%
2020/04/20	9	38.09	9	38.10	38.00	0	22,772	0.00%
2020/04/17	4	38.36	36	38.30	38.20	-32	23,025	-0.14%
2020/04/16	11.1	37.74	1	37.70	37.80	10.1	22,915	0.04%
2020/04/15	2	38.23	34	38.21	38.30	-32	22,791	-0.14%
2020/04/14	13	37.96	22	37.91	38.00	-9	22,766	-0.04%
2020/04/13	18	37.37	5	37.38	37.40	13	22,579	0.06%
2020/04/10	29.3	37.47	16	37.48	37.80	13.3	22,597	0.06%
2020/04/09	14	36.15	3	36.18	36.20	11	22,305	0.05%
2020/04/08	3	35.70	16	35.68	35.75	-13	22,189	-0.06%
2020/04/07	13	35.22	2	35.38	35.35	11	21,984	0.05%
2020/04/06	15	35.10	4	35.59	35.05	11	21,787	0.05%
2020/04/01	4.3	35.37	4	35.49	35.25	0.3	21,471	0.00%
2020/03/31	4	35.60	13	35.50	35.30	-9	21,392	-0.04%
2020/03/30	5	35.16	25	35.58	35.80	-20	21,116	-0.09%
2020/03/27	3	35.98	10	35.92	35.80	-7	20,967	-0.03%
2020/03/26	0	0.00	23	35.35	35.25	-23	20,711	-0.11%
2020/03/25	7.8	35.36	16.4	35.60	35.30	-8.6	20,728	-0.04%
2020/03/24	39	35.04	7	35.14	34.65	32	20,552	0.16%
2020/03/23	18	34.33	19	34.54	34.15	-1	20,477	0.00%
2020/03/20	17.1	35.29	48	35.32	35.10	-30.9	20,413	-0.15%
2020/03/19	22.1	33.87	66	34.02	34.00	-43.9	19,997	-0.22%
2020/03/18	30.9	34.90	29	34.93	34.65	1.9	19,782	0.01%
2020/03/17	28	35.06	10	34.97	35.00	18	19,559	0.09%
2020/03/16	28	36.00	5	36.05	35.80	23	19,289	0.12%
2020/03/13	56.5	35.60	39	35.64	37.00	17.5	18,926	0.09%
2020/03/12	55	37.74	10	37.92	37.50	45	18,171	0.25%
2020/03/11	27.4	38.90	1	38.80	38.60	26.4	17,595	0.15%
2020/03/10	10.6	39.06	54	38.60	39.00	-43.4	17,509	-0.25%
2020/03/09	65.2	38.63	27	38.65	38.55	38.2	17,666	0.22%
2020/03/06	54	39.54	1	39.55	39.50	53	16,962	0.31%
2020/03/05	1	40.05	6	40.04	40.15	-5	16,604	-0.03%
2020/03/04	26	39.77	4	39.70	39.75	22	16,734	0.13%
2020/03/03	26	39.92	23	39.89	39.80	3	16,625	0.02%
2020/03/02	31	39.47	229	39.52	39.50	-198	16,401	-1.21%	大賣/鉅額交易
2020/02/27	38	40.22	1	40.20	40.05	37	16,358	0.23%
2020/02/26	4.2	40.46	2	40.55	40.65	2.2	15,944	0.01%
2020/02/25	4	40.76	23	40.50	40.70	-19	15,823	-0.12%
2020/02/24	15	40.85	9	40.86	40.85	6	15,822	0.04%
2020/02/21	5	41.38	0	0.00	41.30	5	15,705	0.03%
2020/02/20	5	41.60	105	41.70	41.60	-100	15,756	-0.63%	大賣/
2020/02/19	2	41.65	12	41.62	41.75	-10	15,831	-0.06%
2020/02/18	15	41.26	6	41.28	41.50	9	15,879	0.06%
2020/02/17	12	41.39	11	41.40	41.40	1	15,918	0.01%
2020/02/14	10.2	41.61	0	0.00	41.65	10.2	15,980	0.06%
2020/02/13	3.2	41.62	12	41.93	41.60	-8.8	16,248	-0.05%
2020/02/12	9	41.82	9	41.83	41.80	0	16,482	0.00%
2020/02/11	10.6	41.63	7	41.58	41.65	3.6	16,604	0.02%
2020/02/10	0	0.00	196	40.84	40.90	-196	17,085	-1.15%	大賣/鉅額交易
2020/02/07	3.2	41.14	3	41.07	41.05	0.2	18,245	0.00%
2020/02/06	0	0.00	3.3	41.24	41.50	-3.3	18,469	-0.02%
2020/02/05	14	40.84	17	40.90	40.95	-3	18,523	-0.02%
2020/02/04	19	40.76	8.3	40.62	40.70	10.7	18,629	0.06%
2020/02/03	23	39.89	11	40.01	40.20	12	18,821	0.06%
2020/01/31	25	40.81	9	40.89	40.65	16	18,706	0.09%
2020/01/30	95	41.07	23	41.47	40.60	72	18,516	0.39%
2020/01/20	8	43.08	18	43.09	43.10	-10	17,715	-0.06%
2020/01/17	41	42.95	12	43.02	43.10	29	17,677	0.16%
2020/01/16	6	42.81	1	42.90	42.95	5	17,637	0.03%
2020/01/15	2.2	42.74	12.1	42.85	42.90	-9.9	17,693	-0.06%
2020/01/14	28	42.90	31	42.90	42.85	-3	17,768	-0.02%
2020/01/13	11	42.53	5	42.79	42.85	6	17,602	0.03%
2020/01/10	20	42.00	5.3	42.02	42.05	14.7	17,528	0.08%
2020/01/09	15	41.98	4	41.96	42.00	11	17,525	0.06%
2020/01/08	24	41.86	28	41.86	41.80	-4	17,684	-0.02%
2020/01/07	0	0.00	11	42.17	42.20	-11	17,626	-0.06%
2020/01/06	7	42.31	6	42.35	42.25	1	17,702	0.01%
2020/01/03	5	42.71	17	42.65	42.80	-12	17,577	-0.07%
2020/01/02	47.4	42.67	7	42.63	42.55	40.4	17,567	0.23%
2019/12/31	6	42.59	5	42.62	42.55	1	17,551	0.01%
2019/12/30	5	42.58	10	42.70	42.70	-5	17,595	-0.03%
2019/12/27	7	42.64	10	42.62	42.70	-3	17,644	-0.02%
2019/12/26	11	42.59	3	42.58	42.65	8	17,649	0.05%
2019/12/25	1	42.65	1.4	42.65	42.60	-0.3	17,752	0.00%
2019/12/24	3.5	42.71	2.8	42.72	42.65	0.6	17,858	0.00%
2019/12/23	3	42.65	10	42.70	42.80	-7	17,963	-0.04%
2019/12/20	2	42.73	10.1	42.55	42.80	-8.1	17,985	-0.05%
2019/12/19	2	42.70	4.3	42.86	42.70	-2.3	17,911	-0.01%
2019/12/18	4	42.95	13	42.81	43.00	-9	17,810	-0.05%
2019/12/17	3.8	42.83	24	42.89	42.95	-20.2	17,822	-0.11%
2019/12/16	21.4	42.87	64	42.91	42.90	-42.6	17,741	-0.24%
2019/12/13	45.9	42.84	21.3	42.88	42.90	24.6	17,562	0.14%
2019/12/12	12.9	42.55	32	42.47	42.45	-19.1	17,156	-0.11%
2019/12/11	21.7	42.18	45.5	42.23	42.40	-23.8	16,948	-0.14%
2019/12/10	19	41.58	4	41.60	41.70	15	16,686	0.09%
2019/12/09	3	41.28	5.1	41.28	41.30	-2.1	16,725	-0.01%
2019/12/06	16	41.27	2	41.25	41.25	14	16,803	0.08%
2019/12/05	7	41.44	11	41.45	41.50	-4	16,719	-0.02%
2019/12/04	35.5	41.22	36.8	41.27	41.30	-1.3	16,638	-0.01%
2019/12/03	11	41.62	1	41.85	41.75	10	16,293	0.06%
2019/12/02	8	41.69	5	41.61	41.65	3	16,325	0.02%
2019/11/29	15	41.91	1	42.10	41.70	14	16,305	0.09%
2019/11/28	4	42.44	1	42.45	42.35	3	16,108	0.02%
2019/11/27	3	42.20	12.1	42.16	42.30	-9.1	16,237	-0.06%
2019/11/26	18	42.34	3	42.43	42.00	15	16,257	0.09%
2019/11/25	3	42.50	10	42.50	42.50	-7	15,681	-0.04%
2019/11/22	1	42.00	1	42.00	42.40	0	15,745	0.00%
2019/11/21	14	42.04	2	41.95	42.05	12	15,785	0.08%
2019/11/20	3.1	42.38	17	42.26	42.30	-13.9	15,725	-0.09%
2019/11/19	1.1	42.65	11	42.58	42.70	-9.9	15,676	-0.06%
2019/11/18	3.9	42.70	32	42.75	42.75	-28.1	15,622	-0.18%
2019/11/15	2	42.58	8	42.50	42.55	-6	15,615	-0.04%
2019/11/14	25	42.12	12	42.30	42.15	13	15,650	0.08%
2019/11/13	9	42.40	6.2	42.46	42.35	2.8	16,314	0.02%
2019/11/12	14.5	42.91	12	42.64	42.80	2.5	16,422	0.01%
2019/11/11	10	42.52	40	42.42	42.25	-30	16,218	-0.18%
2019/11/08	87	42.60	2	42.70	42.70	85	16,126	0.53%
2019/11/07	33	43.34	38.4	43.11	42.90	-5.4	15,987	-0.03%
2019/11/06	42	42.56	131	42.69	43.00	-89	15,346	-0.58%	大賣/
2019/11/05	7	41.29	23	41.32	41.45	-16	14,376	-0.11%
2019/11/04	9	40.61	25	40.86	40.95	-16	14,252	-0.11%
2019/11/01	39	40.24	100	40.39	40.10	-61	14,271	-0.43%
2019/10/31	9	40.59	3	40.58	40.30	6	14,303	0.04%
2019/10/30	15.5	40.87	2	40.95	40.85	13.5	14,093	0.10%
2019/10/29	0	0.00	5	41.12	41.15	-5	14,014	-0.04%
2019/10/28	14	41.06	1	41.00	41.00	13	13,915	0.09%
2019/10/25	1	41.15	25	41.17	41.00	-24	13,828	-0.17%
2019/10/24	25	41.02	0	0.00	41.15	25	13,751	0.18%
2019/10/23	24.1	41.05	1	41.05	40.95	23.1	13,685	0.17%
2019/10/22	4	41.30	4	41.45	41.50	0	13,627	0.00%
2019/10/21	1	41.15	1	41.30	41.30	0	13,518	0.00%
2019/10/18	16	41.21	2	41.20	41.30	14	13,581	0.10%
2019/10/17	10	40.97	2	41.05	41.30	8	13,439	0.06%
2019/10/16	0	0.00	40.7	41.07	41.10	-40.7	13,435	-0.30%
2019/10/15	2	40.55	10	40.70	40.55	-8	13,414	-0.06%
2019/10/14	10	40.70	2	40.70	40.65	8	13,459	0.06%
2019/10/09	7	40.51	2	40.50	40.55	5	13,440	0.04%
2019/10/08	6	40.65	5	40.85	40.50	1	13,540	0.01%
2019/10/07	1	40.40	0	0.00	40.40	1	13,502	0.01%
2019/10/04	2	40.45	1	40.30	40.60	1	13,625	0.01%
2019/10/03	10	40.34	1	40.35	40.30	9	13,615	0.07%
2019/10/02	4	40.99	2.2	40.90	40.90	1.8	13,633	0.01%
2019/10/01	5	41.30	17	41.31	41.25	-12	13,634	-0.09%
2019/09/27	13	41.10	2	41.00	40.90	11	13,616	0.08%
2019/09/26	6	41.40	9	41.57	41.20	-3	13,673	-0.02%
2019/09/25	7	41.18	5	41.48	41.45	2	13,724	0.01%
2019/09/24	1	41.50	19	41.51	41.60	-18	14,042	-0.13%
2019/09/23	6	41.28	5	41.35	41.15	1	14,358	0.01%
2019/09/20	4	41.66	2	41.75	41.55	2	14,704	0.01%
2019/09/19	17	41.81	25	41.80	41.85	-8	14,570	-0.05%
2019/09/18	18	41.64	49.5	41.64	41.75	-31.5	14,537	-0.22%
2019/09/17	12	41.50	1	41.60	41.65	11	14,537	0.08%
2019/09/16	10	41.51	2	41.53	41.55	8	14,558	0.05%
2019/09/12	10	41.52	11	41.57	41.50	-1	14,586	-0.01%
2019/09/11	0	0.00	4	41.34	41.40	-4	14,658	-0.03%
2019/09/10	12	41.25	8.2	41.30	41.40	3.8	14,594	0.03%
2019/09/09	3	40.95	4	40.90	40.95	-1	14,497	-0.01%
2019/09/06	2	40.75	4	40.73	40.80	-2	14,462	-0.01%
2019/09/05	11	40.34	27	40.44	40.50	-16	14,418	-0.11%
2019/09/03	6	39.94	0	0.00	39.80	6	14,539	0.04%
2019/09/02	18	40.06	1	39.95	39.95	17	14,675	0.12%
2019/08/30	4	39.83	2	39.75	40.15	2	14,765	0.01%
2019/08/29	11	39.52	0	0.00	39.50	11	14,673	0.07%
2019/08/28	5	39.92	0	0.00	39.95	5	14,763	0.03%
2019/08/27	1	39.70	12	39.78	39.75	-11	14,766	-0.07%
2019/08/26	22.1	39.39	0	0.00	39.50	22.1	14,823	0.15%
2019/08/23	3	39.85	8	39.84	39.85	-5	14,870	-0.03%
2019/08/22	17	39.48	10.4	39.51	39.45	6.6	14,954	0.04%
2019/08/21	1	39.65	0	0.00	39.50	1	16,263	0.01%
2019/08/20	10	39.85	0	0.00	39.70	10	16,260	0.06%
2019/08/19	0	0.00	6	40.05	40.00	-6	16,339	-0.04%
2019/08/16	78	39.33	61	39.70	39.55	17	16,312	0.10%
2019/08/15	26	39.39	0	0.00	39.35	26	15,763	0.16%
2019/08/14	21	39.86	9	39.97	39.75	12	15,935	0.08%
2019/08/13	46	39.90	0	0.00	39.80	46	16,024	0.29%
2019/08/12	6.2	40.17	0	0.00	40.00	6.2	16,218	0.04%
2019/08/08	20	40.00	0	0.00	39.95	20	16,545	0.12%
2019/08/07	24	39.71	6	39.72	39.80	18	16,841	0.11%
2019/08/06	22	39.72	5	39.40	39.90	17	17,733	0.10%
2019/08/05	6	40.02	1	40.00	39.95	5	18,089	0.03%
2019/08/02	23	40.08	2	40.10	40.10	21	18,151	0.12%
2019/08/01	9	40.53	3	40.55	40.50	6	18,301	0.03%
2019/07/31	15	40.91	6.4	40.95	40.80	8.6	18,319	0.05%
2019/07/30	6	41.11	60	41.15	41.10	-54	18,294	-0.30%
2019/07/29	6.9	41.23	25.8	41.20	41.20	-18.9	18,573	-0.10%
2019/07/26	7	41.17	0	0.00	41.15	7	18,848	0.04%
2019/07/25	3	41.23	2	41.20	41.20	1	19,265	0.01%
2019/07/24	74	41.22	1	41.20	41.15	73	19,348	0.38%
2019/07/23	267	41.26	0	0.00	41.20	267	19,390	1.38%	大買/鉅額交易
2019/07/22	1	41.05	0	0.00	41.40	1	19,369	0.01%
2019/07/19	3	41.25	1	41.30	41.05	2	19,374	0.01%
2019/07/18	7	41.15	0	0.00	41.10	7	19,312	0.04%
2019/07/17	21	41.37	1	41.45	41.30	20	19,217	0.10%
2019/07/16	157	41.62	2	41.55	41.55	155	18,975	0.82%	大買/鉅額交易
2019/07/15	152	41.68	0	0.00	41.65	152	18,852	0.81%	大買/鉅額交易
2019/07/12	44	41.76	0.1	41.80	41.60	43.9	18,882	0.23%
2019/07/11	16.1	42.01	0	0.00	41.95	16.1	18,952	0.09%
2019/07/10	1	41.95	6	42.20	42.20	-5	19,114	-0.03%
2019/07/09	6	41.86	4	42.00	41.85	2	19,150	0.01%
2019/07/08	19	41.94	0.2	42.00	41.95	18.8	19,251	0.10%
2019/07/04	0	0.00	7.1	42.61	42.50	-7.1	19,631	-0.04%
2019/07/03	12	42.28	58	42.23	42.25	-46	19,901	-0.23%
2019/07/02	3	42.50	0	0.00	42.65	3	20,241	0.01%
2019/07/01	5	42.26	22	42.41	42.70	-17	20,202	-0.08%
2019/06/28	40	43.18	5	43.30	43.00	35	19,887	0.18%
2019/06/27	6	43.10	10.4	43.10	43.20	-4.4	19,625	-0.02%
2019/06/26	1	42.75	13	42.79	42.75	-12	19,534	-0.06%
2019/06/25	0.8	42.60	6.1	42.65	42.60	-5.3	19,924	-0.03%
2019/06/24	10	42.43	5	42.50	42.55	5	20,254	0.02%
2019/06/21	5	42.45	3	42.37	42.30	2	20,370	0.01%
2019/06/20	16	42.53	0	0.00	42.55	16	20,422	0.08%
2019/06/19	30	42.39	43	42.32	42.55	-13	20,644	-0.06%
2019/06/18	10	41.84	2	42.10	42.20	8	20,557	0.04%
2019/06/17	13	41.77	7	41.74	41.65	6	20,707	0.03%
2019/06/14	7	41.40	0.2	41.50	41.30	6.8	21,035	0.03%
2019/06/13	4	41.43	3	41.67	41.65	1	21,109	0.00%
2019/06/12	2	41.88	3.5	41.93	41.90	-1.5	21,261	-0.01%
2019/06/11	5	41.75	25	41.76	42.10	-20	21,226	-0.09%
2019/06/10	7	41.32	59	41.30	41.35	-52	20,962	-0.25%
2019/06/06	66.3	40.75	0.3	40.95	40.75	66	20,938	0.32%
2019/06/05	28	41.47	32	41.26	41.10	-4	20,946	-0.02%
2019/06/04	2	41.45	21	41.37	41.45	-19	20,924	-0.09%
2019/06/03	3.4	40.86	65	40.69	41.05	-61.6	20,926	-0.29%
2019/05/31	30	40.87	11	40.88	40.80	19	20,935	0.09%
2019/05/30	6	40.52	15	40.57	40.50	-9	20,823	-0.04%
2019/05/29	4	40.38	5.6	40.45	40.30	-1.6	21,156	-0.01%
2019/05/28	4	40.44	1	40.75	40.35	3	21,292	0.01%
2019/05/27	10.5	40.60	6	40.95	40.75	4.5	20,084	0.02%
2019/05/24	11	40.75	0.8	40.95	40.60	10.2	20,117	0.05%
2019/05/23	1.6	41.30	0	0.00	41.00	1.6	20,017	0.01%
2019/05/22	11	41.00	11	41.08	41.15	0	20,047	0.00%
2019/05/21	21.1	41.00	7.2	41.25	41.50	13.9	20,045	0.07%
2019/05/20	7	40.22	11	40.21	40.20	-4	19,732	-0.02%
2019/05/17	31.3	40.10	3	40.40	40.00	28.3	19,779	0.14%
2019/05/16	31	40.30	1	40.30	40.00	30	19,523	0.15%
2019/05/15	37	41.00	23	41.20	40.95	14	19,277	0.07%
2019/05/14	66	40.39	1.2	40.32	40.45	64.8	19,168	0.34%
2019/05/13	59	42.21	18	42.18	41.95	41	18,279	0.22%
2019/05/10	30	43.41	3.3	43.47	43.20	26.7	17,969	0.15%
2019/05/09	47	43.64	20	43.63	43.50	27	18,064	0.15%
2019/05/08	38	44.07	0.3	44.30	44.05	37.7	17,820	0.21%
2019/05/07	29	44.43	1	44.35	44.35	28	17,976	0.16%
2019/05/06	35	44.48	5.9	44.40	44.50	29.1	18,096	0.16%
2019/05/03	13.2	45.38	7	45.42	45.45	6.2	17,979	0.03%
2019/05/02	7	45.07	45	45.16	45.65	-38	17,838	-0.21%
2019/04/30	4	44.63	40	44.68	44.70	-36	17,602	-0.20%
2019/04/29	20	44.65	28	44.64	44.60	-8	17,665	-0.05%
2019/04/26	1	44.35	14	44.40	44.50	-13	17,852	-0.07%
2019/04/25	14	44.45	7	44.54	44.35	7	18,088	0.04%
2019/04/24	1	44.30	0	0.00	44.30	1	18,414	0.01%
2019/04/23	3	44.32	0	0.00	44.35	3	18,909	0.02%
2019/04/22	1	44.45	4	44.50	44.35	-3	19,135	-0.02%
2019/04/19	10	44.38	1	44.35	44.35	9	19,298	0.05%
2019/04/18	17	44.04	10	44.10	44.20	7	19,368	0.04%
2019/04/17	12	44.10	2.5	44.08	44.10	9.5	19,526	0.05%
2019/04/16	53	44.09	1	44.05	44.10	52	19,348	0.27%
2019/04/15	35	44.32	5	44.25	44.15	30	19,302	0.16%
2019/04/12	20.2	44.17	1	44.20	44.10	19.2	19,307	0.10%
2019/04/11	5	44.25	4	44.53	44.15	1	19,349	0.01%
2019/04/10	22	44.18	0	0.00	44.20	22	19,157	0.11%
2019/04/09	36	44.24	1.5	44.25	44.30	34.5	18,921	0.18%
2019/04/08	96	44.36	10	44.39	44.30	86	18,599	0.46%
2019/04/03	12.5	44.85	2.1	44.92	44.80	10.5	18,081	0.06%
2019/04/02	2.6	44.95	70	44.94	44.80	-67.4	18,020	-0.37%
2019/04/01	19	44.68	5.4	44.96	44.50	13.6	18,047	0.08%
2019/03/29	5	44.25	3.8	44.66	44.95	1.2	17,832	0.01%
2019/03/28	39	44.06	29.7	44.29	44.00	9.3	17,709	0.05%
2019/03/27	57	44.64	19.3	44.59	44.50	37.7	17,366	0.22%
2019/03/26	78	45.45	0	0.00	45.25	78	17,108	0.46%
2019/03/25	18	45.36	6.4	45.46	45.40	11.6	17,067	0.07%
2019/03/22	27	46.34	30	46.06	46.20	-3	16,893	-0.02%
2019/03/21	1.1	46.66	6	46.77	46.75	-4.9	16,784	-0.03%
2019/03/20	3	46.85	10	46.88	46.95	-7	16,780	-0.04%
2019/03/19	25	46.55	20	46.60	46.65	5	16,896	0.03%
2019/03/18	17	45.73	10	45.62	45.80	7	16,574	0.04%
2019/03/15	23	45.31	23	45.44	45.45	0	16,518	0.00%
2019/03/14	0	0.00	1	45.15	45.10	-1	16,273	-0.01%
2019/03/13	15.1	45.06	2	45.13	45.15	13.1	16,385	0.08%
2019/03/12	2	45.03	11	45.05	45.00	-9	16,479	-0.05%
2019/03/11	19.1	44.42	0	0.00	44.40	19.1	16,510	0.12%
2019/03/08	5	44.60	1	44.50	44.45	4	16,503	0.02%
2019/03/07	5	44.69	0	0.00	44.65	5	16,730	0.03%
2019/03/06	1.3	44.93	78	44.90	44.95	-76.7	16,792	-0.46%
2019/03/05	80.1	44.64	78	44.95	44.60	2.1	17,051	0.01%
2019/03/04	59	44.35	34	44.67	44.90	25	17,057	0.15%
2019/02/27	1	45.45	1	45.30	45.30	0	16,897	0.00%
2019/02/26	13	45.54	3	45.55	45.50	10	16,689	0.06%
2019/02/25	2	45.48	2	45.55	45.55	0	16,530	0.00%
2019/02/22	10	45.20	21	45.20	45.40	-11	16,537	-0.07%
2019/02/21	5	45.19	13	45.22	45.40	-8	16,449	-0.05%
2019/02/20	13	45.00	30	45.02	45.15	-17	16,347	-0.10%
2019/02/19	13	44.60	7	44.64	44.60	6	16,200	0.04%
2019/02/18	16	44.48	0	0.00	44.40	16	16,200	0.10%
2019/02/15	12	44.49	1.3	44.38	44.20	10.7	15,981	0.07%
2019/02/14	32	44.42	18	44.63	44.55	14	15,903	0.09%
2019/02/13	5	44.12	4	44.00	44.30	1	15,657	0.01%
2019/02/12	20	43.87	9	43.97	43.90	11	15,578	0.07%
2019/02/11	10.3	43.64	4	43.90	43.55	6.3	15,524	0.04%
2019/01/30	13	43.71	13	43.73	43.60	0	15,374	0.00%
2019/01/29	12	43.72	8	43.68	43.90	4	15,060	0.03%
2019/01/28	21.4	43.55	6	43.58	43.80	15.4	14,887	0.10%
2019/01/25	17	43.56	15	43.66	43.50	2	14,644	0.01%
2019/01/24	7	43.67	0	0.00	43.55	7	14,477	0.05%
2019/01/23	21	43.83	2	43.83	43.75	19	14,456	0.13%
2019/01/22	15	44.06	4	44.09	44.20	11	14,399	0.08%
2019/01/21	13	43.77	2	43.88	43.80	11	14,376	0.08%
2019/01/18	20	43.48	2	43.55	43.50	18	14,615	0.12%
2019/01/17	12	43.87	1	43.80	43.80	11	14,497	0.08%
2019/01/16	20	43.48	0	0.00	43.60	20	14,322	0.14%
2019/01/15	92	44.19	2	43.85	43.75	90	14,030	0.64%
2019/01/14	68	44.73	1	44.55	44.40	67	13,493	0.50%
2019/01/11	6	45.73	6	45.80	45.55	0	13,412	0.00%
2019/01/10	6	45.86	30	45.90	45.85	-24	13,374	-0.18%
2019/01/09	6	45.93	2	46.00	45.95	4	13,385	0.03%
2019/01/08	5	45.30	0	0.00	45.15	5	13,203	0.04%
2019/01/07	2	45.18	0	0.00	45.20	2	13,425	0.01%
2019/01/04	25	44.57	6	44.74	44.55	19	13,467	0.14%
2019/01/03	31	45.42	0	0.00	45.15	31	13,852	0.22%
2019/01/02	1	46.05	0	0.00	45.90	1	13,837	0.01%
2018/12/27	0	0.00	3	46.50	46.70	-3	14,054	-0.02%
2018/12/26	3	46.18	1	46.35	46.00	2	14,215	0.01%
2018/12/25	6	46.01	0	0.00	46.00	6	14,341	0.04%
2018/12/24	9	46.33	2	46.50	46.50	7	14,365	0.05%
2018/12/21	2	46.85	0	0.00	46.95	2	14,474	0.01%
2018/12/20	1	47.00	0	0.00	47.00	1	14,426	0.01%
2018/12/19	4	46.94	5	47.00	47.25	-1	14,318	-0.01%
2018/12/18	1	47.50	5	47.40	47.20	-4	14,270	-0.03%
2018/12/17	0	0.00	2	47.85	47.70	-2	14,372	-0.01%
2018/12/14	10	47.63	3	47.60	47.55	7	14,530	0.05%
2018/12/13	22	47.77	3	47.92	48.25	19	14,376	0.13%
2018/12/12	14	47.30	0	0.00	47.50	14	14,310	0.10%
2018/12/11	3	47.57	1	47.60	47.60	2	13,953	0.01%
2018/12/10	4	47.56	0	0.00	47.60	4	13,959	0.03%
2018/12/07	4	48.09	1	48.35	48.15	3	13,964	0.02%
2018/12/06	8	48.04	0	0.00	48.25	8	14,017	0.06%
2018/12/05	9	48.34	1	48.40	48.40	8	14,099	0.06%
2018/12/04	6	48.57	45	48.68	48.95	-39	14,067	-0.28%
2018/12/03	0.4	49.20	56	49.10	49.10	-55.6	13,952	-0.40%
2018/11/30	3	48.65	0.3	48.75	48.55	2.7	13,946	0.02%
2018/11/29	6	48.74	0.1	48.80	48.55	5.9	13,686	0.04%
2018/11/28	14	48.73	0	0.00	48.80	14	13,485	0.10%
2018/11/27	5	49.15	0	0.00	49.05	5	13,178	0.04%
2018/11/26	9	49.67	3	49.77	49.55	6	13,145	0.05%
2018/11/23	1	49.95	1	50.00	49.95	0	12,886	0.00%
2018/11/22	1.5	50.17	13	50.25	50.40	-11.5	12,878	-0.09%
2018/11/21	3	50.00	5	50.10	50.20	-2	12,886	-0.02%
2018/11/20	4	50.43	0.1	50.20	50.20	3.9	12,820	0.03%
2018/11/19	1	50.60	1	50.80	51.00	0	12,871	0.00%
2018/11/16	2	50.50	0	0.00	50.70	2	12,855	0.02%
2018/11/15	1	50.40	21	50.80	50.80	-20	12,870	-0.16%
2018/11/14	1	50.20	4	50.40	50.40	-3	12,904	-0.02%
2018/11/13	14	49.99	1	50.30	50.20	13	13,066	0.10%
2018/11/12	2	50.75	3	50.87	50.80	-1	13,061	-0.01%
2018/11/09	11.5	50.22	3	51.00	51.00	8.5	13,173	0.06%
2018/11/08	0	0.00	14	50.70	50.90	-14	13,006	-0.11%
2018/11/07	2	50.00	7	49.99	50.10	-5	12,859	-0.04%
2018/11/06	3	49.42	0	0.00	49.40	3	12,829	0.02%
2018/11/05	1	49.05	1	49.05	49.60	0	12,791	0.00%
2018/11/02	7	49.01	16	48.86	49.50	-9	12,818	-0.07%
2018/11/01	1	48.60	1	48.55	48.75	0	12,752	0.00%
2018/10/31	7	48.49	5	48.87	49.00	2	12,645	0.02%
2018/10/29	6	47.13	3	47.30	47.50	3	12,456	0.02%
2018/10/26	22	47.53	10	47.54	47.40	12	12,309	0.10%
2018/10/25	32	48.83	3	48.73	48.70	29	11,924	0.24%
2018/10/24	6	49.17	6	49.29	49.75	0	11,850	0.00%
2018/10/23	17	49.51	5	49.60	49.30	12	11,784	0.10%
2018/10/22	3	50.17	3	50.20	50.30	0	11,644	0.00%
2018/10/19	0	0.00	1	49.35	50.30	-1	11,770	-0.01%
2018/10/18	9.5	49.87	0	0.00	50.00	9.5	11,657	0.08%
2018/10/17	20	50.11	0	0.00	50.00	20	11,627	0.17%
2018/10/16	2	50.10	2	49.95	50.40	0	11,549	0.00%
2018/10/15	14	50.04	11	50.00	50.00	3	11,464	0.03%
2018/10/12	10	49.76	6	50.36	50.60	4	11,252	0.04%
2018/10/11	8	50.29	16	50.42	50.10	-8	11,086	-0.07%
2018/10/09	1.6	51.83	6	52.50	52.40	-4.4	10,544	-0.04%
2018/10/08	2	51.85	3	51.77	51.90	-1	10,391	-0.01%
2018/10/05	5.4	51.19	20	51.39	51.20	-14.6	10,408	-0.14%
2018/10/04	14	51.89	0	0.00	51.70	14	10,304	0.14%
2018/10/03	3	52.10	0	0.00	52.20	3	10,291	0.03%
2018/10/02	6	52.38	1	52.60	52.30	5	10,269	0.05%
2018/10/01	0.5	52.80	2	52.85	52.90	-1.5	10,328	-0.01%
2018/09/28	16	52.84	0	0.00	52.50	16	10,506	0.15%
2018/09/27	2.5	52.80	2	52.95	52.80	0.5	10,592	0.00%
2018/09/26	2	52.65	17	52.84	53.00	-15	10,649	-0.14%
2018/09/25	3	52.83	3.3	53.00	52.80	-0.3	10,913	0.00%
2018/09/21	7	52.66	7	52.67	52.90	0	10,960	0.00%
2018/09/20	3.5	51.86	6	51.98	52.20	-2.6	10,889	-0.02%
2018/09/19	0	0.00	8	51.45	51.40	-8	10,842	-0.07%
2018/09/18	2	50.85	0	0.00	50.90	2	11,020	0.02%
2018/09/17	1	51.00	1	50.80	51.20	0	11,188	0.00%
2018/09/14	2	51.00	1	50.80	51.20	1	11,480	0.01%
2018/09/13	10	50.67	0	0.00	50.50	10	11,666	0.09%
2018/09/12	3	50.50	0	0.00	50.50	3	11,881	0.03%
2018/09/11	27	50.36	1	50.80	50.50	26	12,101	0.21%
2018/09/10	6	50.90	0	0.00	50.90	6	12,298	0.05%
2018/09/07	8	51.19	1	51.30	51.20	7	12,596	0.06%
2018/09/06	6	51.65	1	51.60	51.50	5	12,810	0.04%
2018/09/05	5	51.88	0	0.00	51.80	5	12,909	0.04%
2018/09/04	1	52.30	0	0.00	52.20	1	13,047	0.01%
2018/09/03	11	52.07	1	52.00	52.00	10	13,115	0.08%
2018/08/31	3	52.13	3	52.00	52.60	0	13,234	0.00%
2018/08/30	3.6	52.23	0	0.00	52.20	3.6	13,321	0.03%
2018/08/29	3	52.33	3	52.57	52.60	0	13,436	0.00%
2018/08/28	1	52.80	0.2	52.60	52.70	0.9	13,479	0.01%
2018/08/27	0.5	52.60	1.1	52.69	52.80	-0.6	13,544	0.00%
2018/08/24	0	0.00	1	52.60	52.80	-1	13,597	-0.01%
2018/08/23	1	52.50	20	51.93	52.50	-19	13,990	-0.14%
2018/08/22	5	51.78	0	0.00	52.10	5	14,303	0.03%
2018/08/21	11	51.52	17	51.70	51.90	-6	14,272	-0.04%
2018/08/20	17	51.54	0	0.00	51.30	17	14,242	0.12%
2018/08/17	0	0.00	10	51.90	51.80	-10	14,160	-0.07%
2018/08/16	9	51.34	19	51.32	51.50	-10	14,206	-0.07%
2018/08/15	6	51.83	0	0.00	51.90	6	14,205	0.04%
2018/08/14	2	52.00	0	0.00	52.20	2	14,272	0.01%
2018/08/13	1	52.10	0	0.00	52.00	1	14,288	0.01%
2018/08/10	5	52.98	4.3	52.88	53.00	0.7	14,353	0.00%
2018/08/09	1.4	52.67	0	0.00	52.70	1.4	14,473	0.01%
2018/08/08	1.9	52.85	3	52.93	53.00	-1.1	14,644	-0.01%
2018/08/07	0	0.00	1	52.80	52.50	-1	14,831	-0.01%
2018/08/06	2	52.90	1	52.80	53.00	1	14,992	0.01%
2018/08/03	1	52.60	5	52.68	52.80	-4	15,364	-0.03%
2018/08/02	4	52.10	1	52.40	52.00	3	15,476	0.02%
2018/08/01	3	52.47	5	52.50	52.50	-2	15,569	-0.01%
2018/07/31	2	52.60	2	52.60	52.70	0	15,740	0.00%
2018/07/30	2	52.00	5	52.40	52.20	-3	15,752	-0.02%
2018/07/27	0	0.00	4	52.15	52.40	-4	15,788	-0.03%
2018/07/26	16	51.88	0	0.00	52.10	16	15,861	0.10%
2018/07/25	3	52.17	0	0.00	52.10	3	15,854	0.02%
2018/07/24	3	52.03	2.6	51.95	52.10	0.4	15,828	0.00%
2018/07/23	0	0.00	42.8	52.40	52.30	-42.8	15,984	-0.27%
2018/07/20	2	52.60	0	0.00	52.30	2	16,199	0.01%
2018/07/19	1	52.20	1	52.40	52.40	0	16,458	0.00%
2018/07/18	0	0.00	14	52.66	52.70	-14	16,494	-0.08%
2018/07/17	0	0.00	10	52.26	52.20	-10	16,502	-0.06%
2018/07/16	3	51.80	1	52.10	52.00	2	16,561	0.01%
2018/07/13	9	51.88	1	51.80	52.20	8	16,748	0.05%
2018/07/12	4.7	51.38	1	51.90	52.10	3.7	16,800	0.02%
2018/07/11	7	50.97	0	0.00	51.20	7	16,811	0.04%
2018/07/10	0	0.00	2	51.80	51.80	-2	16,672	-0.01%
2018/07/09	9	51.33	0	0.00	51.70	9	16,654	0.05%
2018/07/06	2	51.00	0	0.00	51.00	2	16,592	0.01%
2018/07/05	1	51.40	10	51.00	51.40	-9	16,507	-0.05%
2018/07/04	3	51.77	0.1	51.90	51.90	2.9	16,616	0.02%
2018/07/03	15	52.17	35	52.26	52.10	-20	16,535	-0.12%
2018/07/02	0	0.00	2	53.30	53.20	-2	16,295	-0.01%
2018/06/29	6	53.47	0	0.00	53.80	6	16,159	0.04%
2018/06/28	0	0.00	1	52.60	53.00	-1	15,945	-0.01%
2018/06/27	2	52.75	2	52.90	52.80	0	15,878	0.00%
2018/06/26	1	53.10	7	53.43	53.00	-6	15,760	-0.04%
2018/06/25	7.1	55.84	6	55.87	55.60	1.1	15,534	0.01%
2018/06/22	18	55.94	9	55.89	56.00	9	15,240	0.06%
2018/06/21	2	55.90	2	56.10	55.90	0	15,020	0.00%
2018/06/20	3	55.37	14.5	55.29	55.50	-11.5	14,998	-0.08%
2018/06/19	1	55.30	7	55.24	55.00	-6	14,863	-0.04%
2018/06/15	0	0.00	2	55.30	55.30	-2	14,466	-0.01%
2018/06/14	3	54.80	5	55.38	54.50	-2	14,169	-0.01%
2018/06/13	1	55.20	3	55.53	55.50	-2	13,920	-0.01%
2018/06/12	1	55.10	117	55.30	55.10	-116	14,001	-0.83%	大賣/鉅額交易
2018/06/11	8	55.19	8	55.31	55.40	0	13,851	0.00%
2018/06/08	1	55.10	17	55.10	55.00	-16	13,857	-0.12%
2018/06/07	2	55.00	34	55.08	55.00	-32	13,947	-0.23%
2018/06/06	28	54.60	4	54.78	54.90	24	14,092	0.17%
2018/06/05	3	54.03	6	54.20	54.30	-3	14,065	-0.02%
2018/06/04	1	53.80	3	53.90	54.00	-2	14,053	-0.01%
2018/06/01	2	53.35	0	0.00	53.50	2	14,024	0.01%
2018/05/31	0	0.00	8.3	53.61	53.60	-8.3	13,998	-0.06%
2018/05/30	17	52.91	1.4	53.00	52.90	15.6	13,666	0.11%
2018/05/29	2	54.20	0	0.00	54.10	2	13,502	0.01%
2018/05/28	2	53.85	2	53.90	54.10	0	13,620	0.00%
2018/05/25	2	53.90	0	0.00	53.90	2	13,719	0.01%
2018/05/24	7	54.27	0	0.00	54.20	7	13,715	0.05%
2018/05/23	13	54.08	1.3	54.32	54.00	11.7	13,761	0.09%
2018/05/22	3	54.80	12	54.84	54.70	-9	13,826	-0.07%
2018/05/21	4	54.68	2.2	54.61	55.00	1.8	14,054	0.01%
2018/05/18	1	54.70	2	54.40	54.40	-1	14,155	-0.01%
2018/05/17	1	54.90	6	55.20	54.90	-5	14,267	-0.04%
2018/05/16	0	0.00	41.2	54.69	54.90	-41.2	14,261	-0.29%
2018/05/15	0.1	54.00	11	54.70	54.00	-10.9	14,402	-0.08%
2018/05/14	190	54.91	62	54.90	55.00	128	14,737	0.87%	大買/鉅額交易
2018/05/11	3	54.43	56.2	54.17	54.60	-53.2	14,736	-0.36%
2018/05/10	2	53.25	1	53.50	53.30	1	14,429	0.01%
2018/05/09	2	53.60	27	53.68	53.60	-25	14,315	-0.17%
2018/05/08	3	53.30	3	53.23	53.50	0	14,373	0.00%
2018/05/07	5	53.20	1	53.10	53.00	4	14,283	0.03%
2018/05/04	0.1	52.80	1	52.90	52.80	-0.9	14,309	-0.01%
2018/05/03	5	53.34	3	53.00	52.90	2	14,504	0.01%
2018/05/02	0	0.00	2	53.25	53.50	-2	14,600	-0.01%
2018/04/30	1	53.90	5	53.80	53.50	-4	14,691	-0.03%
2018/04/27	5	53.20	9	53.40	53.50	-4	14,774	-0.03%
2018/04/26	17.3	52.05	3	52.50	52.80	14.3	14,749	0.10%
2018/04/25	6	51.95	0	0.00	52.20	6	14,567	0.04%
2018/04/24	0.1	52.40	11	52.74	52.50	-10.9	14,412	-0.08%
2018/04/23	0	0.00	13	52.70	52.50	-13	14,523	-0.09%
2018/04/20	6	52.63	12	52.40	52.50	-6	14,625	-0.04%
2018/04/19	0	0.00	4	52.30	52.90	-4	14,867	-0.03%
2018/04/18	19.1	51.93	0	0.00	52.00	19.1	14,751	0.13%
2018/04/17	8	51.85	0	0.00	51.60	8	14,773	0.05%
2018/04/16	2	52.65	0	0.00	52.50	2	15,033	0.01%
2018/04/13	4	53.00	0	52.80	52.80	4	15,106	0.03%
2018/04/12	5	53.12	14	53.20	53.30	-9	15,314	-0.06%
2018/04/11	10	53.36	2	53.50	53.30	8	15,513	0.05%
2018/04/10	1	53.00	1	53.90	53.00	0	15,594	0.00%
2018/04/09	1	52.30	3	52.40	53.00	-2	15,704	-0.01%
2018/04/03	0	0.00	1	51.90	52.00	-1	15,783	-0.01%
2018/03/31	1	52.30	1	52.40	52.50	0	15,982	0.00%
2018/03/30	3	52.10	0	0.00	51.90	3	16,053	0.02%
2018/03/29	7	51.94	1.3	51.90	51.80	5.7	16,036	0.04%
2018/03/27	0	0.00	4.1	53.20	53.30	-4.1	16,044	-0.03%
2018/03/26	3	52.43	6	52.47	52.80	-3	16,064	-0.02%
2018/03/23	15	52.47	0	0.00	52.20	15	16,204	0.09%
2018/03/22	1	53.40	1	53.50	53.40	0	16,228	0.00%
2018/03/21	9	53.32	7	53.70	53.40	2	16,072	0.01%
2018/03/20	18.1	53.23	0	0.00	53.20	18.1	16,284	0.11%
2018/03/19	1	53.30	8.1	53.31	53.60	-7.1	16,471	-0.04%
2018/03/16	13	53.25	12.1	53.93	53.40	0.9	16,593	0.01%
2018/03/15	2.2	53.40	20	53.72	53.40	-17.8	16,519	-0.11%
2018/03/14	5	53.80	5.4	53.78	53.90	-0.4	16,604	0.00%
2018/03/13	30.1	54.09	5	54.20	53.90	25.1	16,660	0.15%
2018/03/12	2	54.50	49.2	54.37	54.50	-47.2	16,673	-0.28%
2018/03/09	23	52.20	0	0.00	52.00	23	16,714	0.14%
2018/03/08	11	52.55	50	52.70	52.40	-39	17,459	-0.22%
2018/03/07	16	52.63	20	52.50	52.50	-4	17,930	-0.02%
2018/03/06	9.1	52.90	0.5	52.80	52.80	8.6	18,836	0.05%
2018/03/05	8	52.78	0	0.00	52.60	8	19,210	0.04%
2018/03/02	3	53.13	5.3	53.21	53.30	-2.3	19,274	-0.01%
2018/03/01	2	53.90	0	0.00	53.90	2	19,367	0.01%
2018/02/27	0	0.00	3	54.50	54.50	-3	19,397	-0.02%
2018/02/26	0	0.00	5	54.62	54.30	-5	19,415	-0.03%
2018/02/23	0	0.00	36.5	54.32	54.70	-36.5	19,762	-0.18%
2018/02/22	10	54.20	0	0.00	54.20	10	20,668	0.05%
2018/02/21	52	54.19	1.1	53.81	54.00	50.9	21,958	0.23%
2018/02/12	12	53.51	15	53.77	53.00	-3	22,058	-0.01%
2018/02/09	72.1	52.61	6.1	52.87	52.80	66.1	21,999	0.30%
2018/02/08	10	53.00	9	53.14	53.30	1	21,798	0.00%
2018/02/07	0.1	52.50	6	52.52	52.70	-5.9	21,929	-0.03%
2018/02/06	21.2	51.71	7	51.91	50.80	14.2	21,788	0.07%
2018/02/05	16	53.80	7	53.69	54.10	9	21,376	0.04%
2018/02/02	0.1	54.50	0	0.00	54.70	0.1	21,222	0.00%
2018/02/01	0	0.00	22	55.13	54.80	-22	21,287	-0.10%
2018/01/31	4	54.15	5	54.38	54.60	-1	21,223	0.00%
2018/01/30	2	54.95	10	54.60	54.40	-8	21,082	-0.04%
2018/01/29	2	54.80	13.9	54.84	55.20	-11.9	21,006	-0.06%
2018/01/26	15	54.64	8	54.83	54.70	7	20,866	0.03%
2018/01/25	0	0.00	0.2	55.50	55.60	-0.2	20,658	0.00%
2018/01/24	3	55.33	0	0.00	55.70	3	20,570	0.01%
2018/01/23	3	55.87	7.4	55.94	56.00	-4.4	20,526	-0.02%
2018/01/22	4	55.48	2	55.75	55.60	2	20,628	0.01%
2018/01/19	1	55.60	11	55.99	56.00	-10	20,908	-0.05%
2018/01/18	7	56.10	2	56.30	55.90	5	20,836	0.02%
2018/01/17	0.1	56.00	10	56.22	56.30	-9.9	20,787	-0.05%
2018/01/16	0	0.00	10.9	56.56	56.60	-10.9	20,659	-0.05%
2018/01/15	5	56.40	60.2	56.42	56.50	-55.2	20,518	-0.27%
2018/01/12	0	0.00	19.3	55.47	55.60	-19.3	20,278	-0.10%
2018/01/11	1	55.10	39	55.10	55.40	-38	20,202	-0.19%
2018/01/10	22.1	56.08	36	56.33	55.60	-13.9	20,285	-0.07%
2018/01/09	1	55.30	1	55.80	55.80	0	20,010	0.00%
2018/01/08	3	55.13	8	55.66	55.70	-5	20,036	-0.02%
2018/01/05	2	55.50	10	55.55	55.70	-8	19,793	-0.04%
2018/01/04	0	0.00	69	55.08	55.40	-69	19,585	-0.35%
2018/01/03	0	0.00	54	55.10	55.20	-54	19,635	-0.28%
2018/01/02	10	53.93	6	53.93	54.20	4	19,235	0.02%