國泰金 (2882)-元大-北投券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
50.3
漲跌
▼0.2
漲幅
-0.40%
成交量
23,483張
產業
上市金融類股▲0.36%
2542人加入追蹤

立即追蹤
本地時間:14:30

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

國泰金 (2882)籌碼相關－元大-北投券商分點個股進出

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-北投券商分點個股進出
元大-北投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
2024/05/02	31	50.42	5.6	50.45	50.30	25.4	23,703	0.11%
2024/04/30	2.4	50.94	52	50.77	50.50	-49.6	23,517	-0.21%
2024/04/29	43.2	50.23	31.6	50.21	50.80	11.6	23,098	0.05%
2024/04/26	0	0.00	10	48.96	48.90	-10	22,340	-0.04%
2024/04/25	4	48.61	15.2	48.47	48.55	-11.2	22,428	-0.05%
2024/04/24	3	49.25	14	49.39	49.25	-11	22,385	-0.05%
2024/04/23	2.5	48.76	2.7	48.79	48.75	-0.2	22,603	0.00%
2024/04/22	0	0.00	22	48.37	48.40	-22	22,828	-0.10%
2024/04/19	15.2	47.79	11	47.29	47.45	4.2	22,753	0.02%
2024/04/18	10	48.50	11	47.90	48.45	-1	22,431	0.00%
2024/04/17	16	47.75	32	47.85	47.90	-16	22,340	-0.07%
2024/04/16	47.2	48.00	3.4	47.91	47.85	43.8	22,176	0.20%
2024/04/15	91.1	48.94	3	48.58	48.95	88.1	21,808	0.40%
2024/04/12	34.2	49.19	23.1	49.03	49.05	11.1	21,657	0.05%
2024/04/11	57	49.65	44	49.94	49.70	13	21,353	0.06%
2024/04/10	41.1	49.17	0.4	49.00	48.75	40.7	20,845	0.20%
2024/04/09	0	0.00	9	49.32	49.45	-9	20,642	-0.04%
2024/04/08	2.1	48.34	1.2	48.19	48.35	0.9	20,144	0.00%
2024/04/03	19.2	48.16	0	0.00	48.05	19.2	20,142	0.10%
2024/04/02	5	48.75	1	48.90	48.95	4	20,059	0.02%
2024/04/01	2.8	48.94	3.2	49.01	48.95	-0.4	20,092	0.00%
2024/03/29	1	48.15	7	48.35	48.65	-6	19,929	-0.03%
2024/03/28	1	48.10	15.8	48.15	48.25	-14.8	19,806	-0.07%
2024/03/27	3	48.10	0	0.00	48.20	3	19,792	0.02%
2024/03/26	2.2	48.12	1	48.35	48.35	1.2	19,800	0.01%
2024/03/25	15.2	48.05	57.1	47.95	48.10	-41.9	19,822	-0.21%
2024/03/22	27.1	48.55	60.1	48.71	48.55	-33	19,755	-0.17%
2024/03/21	12.2	48.54	49.8	48.46	48.55	-37.6	19,329	-0.19%
2024/03/20	4.2	47.53	7	47.80	47.50	-2.8	19,083	-0.01%
2024/03/19	3.1	47.57	47	47.62	47.75	-43.9	19,384	-0.23%
2024/03/18	1	47.50	25.4	47.43	47.55	-24.4	19,301	-0.13%
2024/03/15	29.4	47.67	15	48.08	47.65	14.4	19,158	0.08%
2024/03/14	19.3	48.13	73.6	48.07	48.30	-54.2	18,269	-0.30%
2024/03/13	6.4	46.75	31.6	46.73	46.80	-25.2	17,370	-0.15%
2024/03/12	16.3	46.16	25.5	46.37	46.50	-9.2	17,141	-0.05%
2024/03/11	30	46.10	51.5	46.06	46.05	-21.5	16,726	-0.13%
2024/03/08	5.2	45.23	23.8	45.11	45.30	-18.6	16,215	-0.11%
2024/03/07	12	44.79	3	44.87	44.85	9	15,741	0.06%
2024/03/06	18.1	44.67	1	44.80	44.55	17.1	15,652	0.11%
2024/03/05	3	44.80	5	44.85	44.65	-2	15,917	-0.01%
2024/03/04	3	44.72	24.1	44.78	44.65	-21.1	15,905	-0.13%
2024/03/01	13	44.70	0	0.00	44.65	13	15,930	0.08%
2024/02/29	0	0.00	2	44.60	45.05	-2	15,994	-0.01%
2024/02/27	59	44.33	0	0.00	44.30	59	15,657	0.38%
2024/02/26	11	44.38	2	44.40	44.30	9	15,576	0.06%
2024/02/23	10.4	44.67	8	44.56	44.45	2.4	15,466	0.02%
2024/02/22	16	44.77	5.7	44.81	44.90	10.3	15,679	0.07%
2024/02/21	6	44.86	0	44.90	44.75	6	15,691	0.04%
2024/02/20	3	44.85	9	44.97	45.10	-6	15,713	-0.04%
2024/02/19	5.3	44.62	9.1	44.93	45.00	-3.8	15,792	-0.02%
2024/02/16	2	44.38	3	44.50	44.55	-1	15,816	-0.01%
2024/02/15	21.1	44.09	1.1	44.47	44.05	20	15,933	0.13%
2024/02/05	4.5	43.92	0	0.00	43.90	4.5	15,847	0.03%
2024/02/02	0.2	44.25	0	0.00	44.10	0.2	15,646	0.00%
2024/02/01	0.1	44.35	27	44.40	44.45	-26.9	15,568	-0.17%
2024/01/31	0	0.00	1	44.00	44.15	-1	15,471	-0.01%
2024/01/30	10.8	44.12	0	0.00	43.90	10.8	15,388	0.07%
2024/01/29	1.1	44.40	4	44.40	44.40	-2.9	15,324	-0.02%
2024/01/26	0.4	44.50	28	44.48	44.50	-27.6	15,340	-0.18%
2024/01/25	0	0.00	22	44.34	44.35	-22	15,366	-0.14%
2024/01/24	32.5	44.19	1	44.25	44.20	31.5	15,325	0.21%
2024/01/23	2.1	44.00	0.2	44.20	44.20	1.9	15,272	0.01%
2024/01/22	5.3	43.95	1	43.95	43.85	4.3	15,315	0.03%
2024/01/19	13	43.48	1	43.65	43.80	12	15,261	0.08%
2024/01/18	13.7	43.31	8	43.28	43.30	5.7	15,132	0.04%
2024/01/17	26.2	43.51	0	0.00	43.30	26.2	14,958	0.18%
2024/01/16	23	43.88	0	0.00	44.00	23	14,499	0.16%
2024/01/15	20.1	44.53	4	44.60	44.45	16.1	14,262	0.11%
2024/01/12	18.4	44.54	0.2	44.60	44.50	18.2	14,417	0.13%
2024/01/11	20	44.66	23	44.70	44.60	-3	14,442	-0.02%
2024/01/10	2	44.75	1	44.75	44.70	1	14,537	0.01%
2024/01/09	1.6	44.88	0	45.10	44.75	1.6	14,551	0.01%
2024/01/08	3	45.13	9	45.21	45.10	-6	14,471	-0.04%
2024/01/05	0.6	44.86	5	44.95	44.85	-4.5	14,492	-0.03%
2024/01/04	8	44.81	0	0.00	44.70	8	14,633	0.05%
2024/01/03	14.3	44.90	1	44.85	44.95	13.3	14,958	0.09%
2024/01/02	1	45.30	0	0.00	45.50	1	14,818	0.01%
2023/12/29	21.7	45.75	23	45.68	45.75	-1.3	14,897	-0.01%
2023/12/28	1.6	45.44	5.2	45.61	45.80	-3.6	15,058	-0.02%
2023/12/27	7.1	45.41	5	45.48	45.45	2.1	15,076	0.01%
2023/12/26	7	45.12	3	45.27	45.20	4	15,031	0.03%
2023/12/25	2.1	44.95	5	44.95	44.85	-2.9	15,071	-0.02%
2023/12/22	11	44.68	0	0.00	44.65	11	15,129	0.07%
2023/12/21	4	44.71	0	0.00	44.70	4	15,143	0.03%
2023/12/20	8	44.86	0	0.00	44.85	8	15,167	0.05%
2023/12/19	7.6	44.93	2	45.05	44.90	5.6	15,132	0.04%
2023/12/18	8	45.43	5	45.55	45.50	3	15,242	0.02%
2023/12/15	24	45.71	29.2	46.00	45.85	-5.2	15,385	-0.03%
2023/12/14	0	0.00	22.4	45.82	45.90	-22.4	15,090	-0.15%
2023/12/13	16.2	44.71	24.1	44.65	44.70	-7.9	14,626	-0.05%
2023/12/12	3.1	44.72	5.6	44.71	44.75	-2.4	14,668	-0.02%
2023/12/11	8.2	44.83	1	44.80	44.85	7.2	14,610	0.05%
2023/12/08	21.6	44.88	0	45.10	44.85	21.6	14,513	0.15%
2023/12/07	36.2	44.95	0	0.00	45.00	36.2	14,380	0.25%
2023/12/06	5	45.57	1	45.50	45.45	4	14,160	0.03%
2023/12/05	11.1	45.53	3	45.57	45.55	8.1	14,051	0.06%
2023/12/04	4	46.15	2.1	46.13	46.25	1.9	13,799	0.01%
2023/12/01	2	46.03	0	46.15	46.05	2	13,838	0.01%
2023/11/30	1	46.10	18	46.27	46.50	-17	13,738	-0.12%
2023/11/29	2	46.05	2	45.95	45.75	0	13,300	0.00%
2023/11/28	6	45.78	0	0.00	46.00	6	13,420	0.04%
2023/11/27	7	46.10	4.7	45.87	45.75	2.3	13,497	0.02%
2023/11/24	0	0.00	2	46.15	46.30	-2	13,412	-0.01%
2023/11/22	6.2	46.18	3	46.10	46.30	3.2	13,527	0.02%
2023/11/21	0	0.00	7.9	46.22	46.15	-7.9	13,506	-0.06%
2023/11/20	12	45.64	0	0.00	45.70	12	13,372	0.09%
2023/11/17	5	45.92	4	45.83	45.80	1	13,436	0.01%
2023/11/16	3	45.75	1.7	45.57	45.65	1.3	13,339	0.01%
2023/11/15	8	45.58	0	0.00	45.75	8	13,178	0.06%
2023/11/14	2	45.40	1	45.55	45.45	1	12,979	0.01%
2023/11/13	2	45.30	7	45.50	45.25	-5	12,936	-0.04%
2023/11/09	0	0.00	2	45.10	45.15	-2	13,107	-0.02%
2023/11/08	2.7	45.09	2	45.30	45.05	0.7	13,393	0.01%
2023/11/07	8.3	45.06	0	0.00	45.20	8.3	13,574	0.06%
2023/11/06	7.1	45.43	3	45.40	45.35	4.1	13,650	0.03%
2023/11/03	0.1	44.95	4	45.20	45.35	-3.9	13,730	-0.03%
2023/11/02	0	0.00	3	44.77	44.85	-3	13,962	-0.02%
2023/11/01	1	44.15	24	44.45	44.30	-23	13,947	-0.16%
2023/10/31	0	0.00	1	43.90	43.90	-1	14,171	-0.01%
2023/10/30	2	43.83	0.2	44.35	43.95	1.8	14,634	0.01%
2023/10/27	1	44.15	0	0.00	44.20	1	15,080	0.01%
2023/10/26	21.1	43.71	20	44.10	43.85	1.1	15,462	0.01%
2023/10/25	1	44.30	0	0.00	44.15	1	15,491	0.01%
2023/10/24	3	43.98	2	44.03	44.15	1	15,975	0.01%
2023/10/23	22	44.10	0.5	44.20	44.10	21.5	16,353	0.13%
2023/10/20	25.2	44.09	23	44.52	44.70	2.2	16,283	0.01%
2023/10/19	0	45.05	2.1	45.10	45.10	-2.1	16,017	-0.01%
2023/10/18	1	45.25	17	45.37	45.60	-16	15,992	-0.10%
2023/10/17	1.3	45.32	0	0.00	45.25	1.3	15,862	0.01%
2023/10/16	15.6	45.11	18.7	45.28	45.50	-3.2	16,036	-0.02%
2023/10/13	5	45.60	0	0.00	45.30	5	16,348	0.03%
2023/10/12	1.4	45.97	5	45.90	46.15	-3.6	16,565	-0.02%
2023/10/11	11	45.68	42.1	45.53	45.95	-31.1	16,466	-0.19%
2023/10/06	0.1	44.50	22	44.49	44.55	-21.9	16,194	-0.14%
2023/10/05	1	44.01	22	44.10	44.05	-21	16,381	-0.13%
2023/10/04	31.5	43.68	1	43.55	43.55	30.5	16,486	0.19%
2023/10/03	27.5	44.12	1	44.05	44.00	26.5	16,314	0.16%
2023/10/02	1	44.60	0	0.00	44.50	1	16,316	0.01%
2023/09/28	5	44.79	3	44.70	44.55	2	16,601	0.01%
2023/09/27	7	44.45	5.1	44.37	44.60	1.9	16,568	0.01%
2023/09/26	2.2	44.46	0	0.00	44.45	2.2	16,547	0.01%
2023/09/25	10	44.80	7	44.81	44.85	3	16,456	0.02%
2023/09/22	4	44.76	0	0.00	44.70	4	16,512	0.02%
2023/09/21	14.2	44.86	0	0.00	44.90	14.2	16,526	0.09%
2023/09/20	6.2	45.84	11	46.20	45.70	-4.8	16,348	-0.03%
2023/09/19	2	46.37	3	46.47	46.35	-1	16,310	-0.01%
2023/09/18	1.1	46.37	0	0.00	46.40	1.1	16,393	0.01%
2023/09/15	7.3	46.76	0	0.00	46.65	7.3	16,421	0.04%
2023/09/14	1.2	46.71	1	46.80	46.90	0.2	16,289	0.00%
2023/09/13	0	0.00	4.7	46.66	46.75	-4.7	16,345	-0.03%
2023/09/12	3	46.40	5.1	46.44	46.65	-2.1	16,622	-0.01%
2023/09/11	2.3	46.49	0.7	46.29	46.55	1.6	16,620	0.01%
2023/09/08	0	0.00	1	45.95	46.30	-1	16,744	-0.01%
2023/09/07	5.1	45.71	0	0.00	45.70	5.1	17,001	0.03%
2023/09/06	4.3	45.83	0	0.00	45.80	4.3	17,246	0.03%
2023/09/05	1	46.40	0.2	46.45	46.45	0.8	17,354	0.00%
2023/09/04	0.5	46.45	0	0.00	46.65	0.5	17,791	0.00%
2023/09/01	1	46.55	20.4	46.51	46.60	-19.4	18,058	-0.11%
2023/08/31	5	45.70	23	45.80	45.60	-18	17,967	-0.10%
2023/08/30	1	46.00	2	46.15	46.10	-1	18,138	-0.01%
2023/08/29	10	45.50	7	45.90	46.05	3	18,240	0.02%
2023/08/25	3	44.29	0	0.00	44.50	3	19,481	0.02%
2023/08/24	16	44.36	0	0.00	44.65	16	19,716	0.08%
2023/08/23	14.1	44.78	6	44.74	44.70	8.1	20,015	0.04%
2023/08/22	15	44.89	2	44.85	45.00	13	20,119	0.06%
2023/08/21	6	45.23	98	45.28	45.40	-92	20,286	-0.45%
2023/08/18	2	45.10	12.1	45.09	45.20	-10.1	20,446	-0.05%
2023/08/17	1	45.20	1	44.65	45.30	0	20,594	0.00%
2023/08/16	4.2	44.86	15.1	45.12	45.10	-10.9	20,645	-0.05%
2023/08/15	6.1	45.39	1.1	45.45	45.40	5.1	21,046	0.02%
2023/08/14	21.3	45.18	13	45.07	45.40	8.3	21,344	0.04%
2023/08/11	2	46.50	10	46.68	46.45	-8	21,395	-0.04%
2023/08/10	12.1	46.55	2.1	46.48	46.60	10	21,437	0.05%
2023/08/09	2	46.65	2	46.50	46.45	0	21,514	0.00%
2023/08/08	4.1	46.87	29.1	46.96	47.05	-25	21,727	-0.11%
2023/08/07	15	46.50	14	46.53	46.45	1	21,777	0.00%
2023/08/04	5	46.20	2	46.38	46.30	3	21,795	0.01%
2023/08/02	20.8	46.35	70	46.17	46.20	-49.2	21,721	-0.23%
2023/08/01	5.2	46.89	56.1	46.77	47.25	-50.9	21,359	-0.24%
2023/07/31	99	46.16	13.2	45.92	45.75	85.8	20,808	0.41%
2023/07/28	14.6	45.68	8.1	45.59	45.75	6.5	20,486	0.03%
2023/07/27	25	45.86	40	45.86	46.00	-15	20,452	-0.07%
2023/07/26	2	45.45	63.1	45.20	45.35	-61.1	20,136	-0.30%
2023/07/25	1	44.30	73.8	44.49	44.55	-72.8	19,903	-0.37%
2023/07/24	54	44.12	0	0.00	44.20	54	19,925	0.27%
2023/07/21	20.4	44.40	0	0.00	44.40	20.4	20,007	0.10%
2023/07/20	7	44.80	35.1	44.75	44.75	-28.1	20,025	-0.14%
2023/07/19	89.2	44.72	24.3	44.73	44.50	64.9	19,914	0.33%
2023/07/18	31.1	45.09	60.5	45.06	45.05	-29.4	19,807	-0.15%
2023/07/17	2.2	44.88	70.5	44.61	45.00	-68.3	19,538	-0.35%
2023/07/14	14.5	43.92	32	44.06	44.10	-17.5	19,244	-0.09%
2023/07/13	21	43.71	632	43.87	43.60	-611	19,219	-3.18%	大賣/鉅額交易
2023/07/12	31	43.71	26.4	43.82	44.00	4.6	19,104	0.02%
2023/07/11	61	43.58	46.4	43.53	43.60	14.7	19,068	0.08%
2023/07/10	43	42.66	41.6	42.90	42.65	1.4	19,014	0.01%
2023/07/07	15.1	42.07	22	42.10	42.25	-6.9	18,995	-0.04%
2023/07/06	55.4	42.69	1	42.84	42.50	54.4	18,948	0.29%
2023/07/05	0	43.45	10	43.35	43.20	-10	18,679	-0.05%
2023/07/04	19.3	43.09	0	0.00	43.05	19.3	18,804	0.10%
2023/07/03	1	43.25	1.1	43.30	43.30	-0.1	18,884	0.00%
2023/06/30	21.2	43.29	0	0.00	43.15	21.2	19,065	0.11%
2023/06/29	8	43.48	50	43.55	43.40	-42	19,023	-0.22%
2023/06/28	26.1	43.50	1.3	43.53	43.65	24.8	18,959	0.13%
2023/06/27	15	44.01	10.1	44.11	44.15	4.9	18,865	0.03%
2023/06/26	33.3	44.08	40.9	44.09	44.05	-7.6	18,810	-0.04%
2023/06/21	0.7	44.38	36.1	44.43	44.40	-35.5	18,796	-0.19%
2023/06/20	5.4	44.16	39.1	44.21	44.35	-33.7	18,939	-0.18%
2023/06/19	28	43.71	0	0.00	43.90	28	19,245	0.15%
2023/06/16	54	44.08	3	44.13	43.90	51	19,296	0.26%
2023/06/15	3.1	44.32	0	0.00	44.35	3.1	19,510	0.02%
2023/06/14	1.6	44.51	35	44.54	44.60	-33.4	19,815	-0.17%
2023/06/13	25.2	44.07	2.1	44.25	44.10	23.2	20,165	0.11%
2023/06/12	45.2	44.19	1	44.15	44.05	44.2	20,040	0.22%
2023/06/09	5.1	44.51	0	0.00	44.60	5.1	20,220	0.03%
2023/06/08	17.1	44.76	21.1	44.46	44.60	-3.9	20,265	-0.02%
2023/06/07	0	0.00	1.1	45.11	45.40	-1.1	20,307	-0.01%
2023/06/06	0.3	45.17	7	45.30	45.25	-6.7	20,210	-0.03%
2023/06/05	14	45.36	36.8	44.97	45.25	-22.8	20,213	-0.11%
2023/06/02	0.8	44.22	7	44.21	44.45	-6.2	19,891	-0.03%
2023/06/01	25.1	44.10	1	44.55	44.00	24.1	19,911	0.12%
2023/05/31	8	44.39	0	0.00	44.30	8	19,733	0.04%
2023/05/30	2.1	44.64	2.2	44.75	44.50	-0.1	18,585	0.00%
2023/05/29	10.5	44.93	28.2	44.71	44.75	-17.7	18,760	-0.09%
2023/05/26	11	44.00	0	0.00	43.90	11	18,509	0.06%
2023/05/25	23.4	44.12	0	0.00	44.05	23.4	18,466	0.13%
2023/05/24	0.2	44.45	11.8	44.73	44.80	-11.5	18,428	-0.06%
2023/05/23	7	45.11	20.6	44.95	44.80	-13.6	18,451	-0.07%
2023/05/22	9.1	45.41	3.2	45.25	45.15	5.9	18,615	0.03%
2023/05/19	10.9	44.71	68.3	45.03	45.15	-57.4	18,867	-0.30%
2023/05/18	17.2	44.28	31.2	44.31	44.40	-14	18,393	-0.08%
2023/05/17	2	43.50	12.8	43.76	43.95	-10.8	18,294	-0.06%
2023/05/16	0	0.00	16	43.58	43.60	-16	18,227	-0.09%
2023/05/15	1.2	42.60	3	43.23	43.35	-1.8	18,107	-0.01%
2023/05/12	27.1	42.85	1	42.70	42.65	26.1	18,034	0.14%
2023/05/11	2.3	43.59	30	43.45	43.70	-27.7	17,729	-0.16%
2023/05/10	18.2	43.05	2	43.25	43.05	16.2	17,471	0.09%
2023/05/09	0	0.00	8	43.26	43.50	-8	17,476	-0.05%
2023/05/08	0.3	42.93	25	42.81	43.05	-24.7	17,565	-0.14%
2023/05/05	2	42.43	4.3	42.57	42.65	-2.3	17,742	-0.01%
2023/05/04	14	42.39	4	42.43	42.50	10	18,392	0.05%
2023/05/03	0.1	42.35	1	42.15	42.40	-0.9	18,694	0.00%
2023/05/02	1.1	42.21	176	42.04	42.50	-174.9	19,081	-0.92%	大賣/鉅額交易
2023/04/28	0	0.00	74	42.25	42.45	-74	19,559	-0.38%
2023/04/27	0.6	42.30	0	0.00	42.25	0.6	19,728	0.00%
2023/04/26	40.2	42.23	11	42.19	42.35	29.2	19,928	0.15%
2023/04/25	0.4	42.65	8	42.66	42.60	-7.6	20,081	-0.04%
2023/04/24	1.2	42.60	158	42.45	42.65	-156.8	20,163	-0.78%	大賣/鉅額交易
2023/04/20	1.2	42.78	0	0.00	42.95	1.2	20,474	0.01%
2023/04/19	1.1	43.05	1.4	42.97	42.75	-0.3	21,138	0.00%
2023/04/18	1.1	43.05	2.1	43.00	43.10	-1	21,287	0.00%
2023/04/17	2	43.20	9.1	43.06	43.20	-7.1	21,528	-0.03%
2023/04/14	7.5	42.69	10	43.15	43.15	-2.5	21,676	-0.01%
2023/04/13	4.1	42.66	3	42.72	42.60	1.1	21,991	0.01%
2023/04/12	0.2	42.83	12	42.85	42.95	-11.9	23,366	-0.05%
2023/04/11	0.1	42.50	3	42.57	42.65	-2.9	23,436	-0.01%
2023/04/10	3.2	42.45	34	42.53	42.55	-30.8	23,472	-0.13%
2023/04/07	0	0.00	29	42.16	42.25	-29	23,431	-0.12%
2023/04/06	0	0.00	10.4	41.96	42.00	-10.4	23,302	-0.04%
2023/03/31	0.1	41.85	3.1	41.73	41.80	-3.1	23,594	-0.01%
2023/03/30	1.6	41.60	0.9	41.65	41.60	0.7	23,594	0.00%
2023/03/29	0.2	41.70	2	41.75	41.85	-1.8	23,677	-0.01%
2023/03/28	1	41.60	31	41.70	41.55	-30	23,992	-0.13%
2023/03/27	14	41.25	13.8	41.26	41.35	0.2	24,166	0.00%
2023/03/24	13	41.35	21	41.35	41.30	-8	24,527	-0.03%
2023/03/23	28.4	41.09	72	41.44	41.55	-43.6	24,585	-0.18%
2023/03/22	7.3	41.21	36	41.24	41.35	-28.7	24,551	-0.12%
2023/03/21	10.1	40.87	70.6	40.72	40.75	-60.4	24,426	-0.25%
2023/03/20	149.4	40.26	18	40.24	40.20	131.4	24,598	0.53%	大買/鉅額交易
2023/03/17	4	41.09	31.1	40.97	41.00	-27.1	24,387	-0.11%
2023/03/16	292.4	40.80	18	40.67	40.50	274.4	24,373	1.13%	大買/鉅額交易
2023/03/15	13.1	41.80	21	41.82	41.50	-7.9	24,276	-0.03%
2023/03/14	30.3	41.72	54.2	41.67	41.55	-23.9	24,661	-0.10%
2023/03/13	194.7	42.27	20.5	42.18	42.30	174.2	24,935	0.70%	大買/鉅額交易
2023/03/10	10.5	42.80	5	42.72	42.70	5.4	25,078	0.02%
2023/03/09	5	43.64	6	43.67	43.65	-1	25,129	0.00%
2023/03/08	2	43.40	7.4	43.47	43.75	-5.4	25,940	-0.02%
2023/03/07	1.1	43.60	8.1	43.68	43.75	-7	26,525	-0.03%
2023/03/06	7.4	43.64	5.3	43.48	43.60	2.1	26,702	0.01%
2023/03/03	25.8	42.96	1	42.95	42.90	24.8	26,792	0.09%
2023/03/02	10	42.83	1	43.00	43.00	9	26,977	0.03%
2023/03/01	10.4	42.76	1	42.70	42.75	9.4	27,137	0.03%
2023/02/24	4	43.33	6	43.33	43.45	-2	26,962	-0.01%
2023/02/23	12	43.33	2.9	43.37	43.30	9.1	26,909	0.03%
2023/02/22	7	43.24	6.3	43.35	43.35	0.7	26,842	0.00%
2023/02/21	17	43.71	19.9	43.72	43.85	-2.9	26,799	-0.01%
2023/02/20	103.7	44.26	13.1	44.24	44.45	90.6	26,879	0.34%	大買/
2023/02/17	9.4	43.88	8	43.97	44.00	1.4	26,840	0.01%
2023/02/16	8.4	43.03	5.7	43.03	43.05	2.7	26,950	0.01%
2023/02/15	11.1	43.00	1	43.60	42.95	10.1	27,722	0.04%
2023/02/14	2.2	43.32	13.2	43.38	43.60	-11	27,665	-0.04%
2023/02/13	8.4	42.53	1	42.40	42.90	7.4	27,674	0.03%
2023/02/10	1	42.50	2.4	42.62	42.65	-1.4	27,777	0.00%
2023/02/09	3.5	42.67	10.9	42.70	42.60	-7.4	27,815	-0.03%
2023/02/08	12.1	42.85	5	42.85	42.85	7.1	27,871	0.03%
2023/02/07	11.2	42.98	2	43.00	42.80	9.2	27,990	0.03%
2023/02/06	12.1	42.74	5.1	42.82	42.65	7	28,020	0.02%
2023/02/03	23.1	43.43	0.9	43.50	43.30	22.2	27,859	0.08%
2023/02/02	21	43.95	23.7	43.95	44.05	-2.7	27,739	-0.01%
2023/02/01	9	42.71	7.7	42.91	43.00	1.3	27,346	0.00%
2023/01/31	3.8	42.55	3.3	42.62	42.55	0.5	27,273	0.00%
2023/01/30	12.2	42.75	23.1	42.92	42.70	-10.9	27,171	-0.04%
2023/01/17	7.4	41.96	22	42.09	42.00	-14.6	26,752	-0.05%
2023/01/16	26.7	41.72	0	41.95	41.75	26.7	26,590	0.10%
2023/01/13	1	41.85	37	42.13	41.80	-36	27,003	-0.13%
2023/01/12	0	41.70	21.2	41.74	41.70	-21.2	27,100	-0.08%
2023/01/11	3.8	41.49	13	41.60	41.40	-9.2	27,226	-0.03%
2023/01/10	0.1	41.70	6.4	41.63	41.70	-6.3	27,398	-0.02%
2023/01/09	11.2	41.44	86	41.51	42.00	-74.8	27,590	-0.27%
2023/01/06	4.3	40.53	23.9	40.51	40.75	-19.7	27,378	-0.07%
2023/01/05	2.1	40.07	6	40.25	40.25	-3.9	28,347	-0.01%
2023/01/04	11.2	40.05	4.4	40.00	39.95	6.8	28,290	0.02%
2023/01/03	17	39.93	5.6	39.90	39.95	11.4	28,532	0.04%
2022/12/30	27.8	39.74	79.9	40.04	40.00	-52.2	28,201	-0.19%
2022/12/29	43	40.30	6	40.50	40.10	37	26,812	0.14%
2022/12/28	2	40.70	2	40.70	40.65	0	27,146	0.00%
2022/12/27	0.1	41.20	21.8	41.25	41.15	-21.7	27,356	-0.08%
2022/12/26	30	40.92	6.2	41.03	41.00	23.8	27,657	0.09%
2022/12/23	2.2	41.22	81.1	40.96	41.15	-79	28,154	-0.28%
2022/12/22	9.3	40.24	19	40.17	40.40	-9.7	28,137	-0.03%
2022/12/21	2.2	40.04	42	39.99	40.00	-39.8	28,540	-0.14%
2022/12/20	24.1	40.09	8	40.13	40.15	16.1	28,645	0.06%
2022/12/19	11.7	40.34	24.9	40.45	40.15	-13.2	28,562	-0.05%
2022/12/16	59.3	40.18	5.2	40.25	40.20	54.1	28,483	0.19%
2022/12/15	40.4	40.52	0.5	40.72	40.60	39.9	28,536	0.14%
2022/12/14	1.2	40.92	0.1	41.09	40.90	1.1	28,476	0.00%
2022/12/13	21.1	40.90	26	41.29	40.95	-4.9	28,389	-0.02%
2022/12/12	28	40.45	22.1	40.90	41.00	5.9	28,282	0.02%
2022/12/09	32	40.95	20	41.30	41.10	12	28,268	0.04%
2022/12/08	30.9	40.89	2	40.85	40.75	28.9	28,141	0.10%
2022/12/07	67.1	41.44	13	41.58	41.40	54.1	28,225	0.19%
2022/12/06	22.8	42.02	12	41.76	41.40	10.8	28,216	0.04%
2022/12/05	117.9	42.98	108.1	42.85	42.85	9.8	27,965	0.03%	大買/大賣/
2022/12/02	7.2	43.86	2	44.00	44.00	5.2	27,585	0.02%
2022/12/01	13.1	43.94	23	44.18	44.15	-9.9	27,673	-0.04%
2022/11/30	23.3	43.72	5	43.70	43.55	18.3	27,240	0.07%
2022/11/29	24.2	41.82	171	42.66	43.45	-146.9	26,436	-0.56%	大賣/鉅額交易
2022/11/28	66.2	42.00	20	42.10	42.00	46.2	26,038	0.18%
2022/11/25	2	42.70	4	42.75	42.55	-2	26,098	-0.01%
2022/11/24	2	42.70	11.6	42.80	42.55	-9.6	26,129	-0.04%
2022/11/23	1.1	42.65	40.2	42.44	42.75	-39.1	26,779	-0.15%
2022/11/22	42	41.50	46	41.91	42.20	-4	26,833	-0.01%
2022/11/21	6	41.93	43.1	42.10	42.10	-37.1	26,610	-0.14%
2022/11/18	62.1	41.58	32.2	41.99	41.90	29.9	26,485	0.11%
2022/11/17	3.1	41.43	0	0.00	41.55	3.1	26,412	0.01%
2022/11/16	9	41.87	115	41.72	41.70	-106	26,379	-0.40%	大賣/鉅額交易
2022/11/15	11	42.34	21.1	41.99	42.40	-10.1	26,222	-0.04%
2022/11/14	6	41.83	5	41.81	41.75	1	25,892	0.00%
2022/11/11	1	41.85	21.6	41.47	41.90	-20.6	25,414	-0.08%
2022/11/10	4	39.74	2	39.75	39.65	2	24,727	0.01%
2022/11/09	0.1	40.15	5.2	40.04	40.15	-5.1	24,595	-0.02%
2022/11/08	0	0.00	10.3	39.73	39.70	-10.3	24,398	-0.04%
2022/11/07	3	39.40	4	39.39	39.55	-1	24,294	0.00%
2022/11/04	11.1	38.75	6	38.79	38.95	5.1	24,403	0.02%
2022/11/03	0.1	38.85	3.1	38.63	38.85	-3.1	24,406	-0.01%
2022/11/02	17.1	38.21	5	38.28	38.50	12.1	24,309	0.05%
2022/11/01	32.4	38.14	4	38.10	38.10	28.4	24,291	0.12%
2022/10/31	13.1	38.20	2	38.15	37.80	11.1	24,394	0.05%
2022/10/28	8.2	38.23	3	38.23	38.25	5.2	24,292	0.02%
2022/10/27	21	38.79	20	38.77	38.50	1	24,119	0.00%
2022/10/26	6	38.19	29	38.34	38.50	-23	24,305	-0.09%
2022/10/25	6.3	37.21	15	37.51	37.50	-8.8	24,108	-0.04%
2022/10/24	31	37.10	7	36.98	37.00	24	24,068	0.10%
2022/10/21	59.3	36.63	4.1	36.68	36.55	55.2	24,012	0.23%
2022/10/20	15.3	37.71	0	0.00	37.85	15.3	23,418	0.07%
2022/10/19	10.3	38.12	1	38.25	38.30	9.3	23,093	0.04%
2022/10/18	9	37.88	1	38.15	38.15	8	22,896	0.04%
2022/10/17	8.8	37.01	1	37.00	37.65	7.8	22,912	0.03%
2022/10/14	8	37.74	0	0.00	37.65	8	22,757	0.04%
2022/10/13	95.4	37.85	4	37.49	37.45	91.4	22,489	0.41%
2022/10/12	12.2	39.39	0	0.00	39.55	12.2	21,438	0.06%
2022/10/11	9.7	39.61	14.3	39.61	39.60	-4.6	21,428	-0.02%
2022/10/07	3	40.78	2	40.80	40.50	1	21,263	0.00%
2022/10/06	11.1	40.79	1	40.55	40.80	10.1	21,251	0.05%
2022/10/05	4	40.65	15	40.91	40.75	-11	21,353	-0.05%
2022/10/04	11.2	39.34	17	39.34	39.55	-5.8	21,088	-0.03%
2022/10/03	52.2	39.03	8	39.33	39.00	44.2	20,804	0.21%
2022/09/30	17.3	39.50	1	39.80	39.95	16.3	20,796	0.08%
2022/09/29	6.3	40.08	19	39.95	40.15	-12.7	20,805	-0.06%
2022/09/28	38.5	40.10	60	39.96	39.80	-21.5	20,810	-0.10%
2022/09/27	61	41.15	1	41.10	40.95	60	20,639	0.29%
2022/09/26	15	41.36	4	41.43	41.50	11	21,366	0.05%
2022/09/23	3	41.72	20.5	41.78	42.10	-17.5	21,834	-0.08%
2022/09/22	61.3	41.55	3	41.60	41.65	58.3	22,219	0.26%
2022/09/21	38	42.65	1.3	42.86	42.55	36.7	22,120	0.17%
2022/09/20	5.2	43.10	3	43.20	43.05	2.2	22,130	0.01%
2022/09/19	2	42.95	13	42.96	42.75	-11	22,164	-0.05%
2022/09/16	22	42.75	0	0.00	42.80	22	22,159	0.10%
2022/09/15	15	42.77	7.3	43.24	43.10	7.8	22,064	0.04%
2022/09/14	26.4	42.73	0	0.00	42.85	26.4	22,111	0.12%
2022/09/13	27	43.92	7.1	44.07	43.65	19.9	22,175	0.09%
2022/09/12	17	43.80	0	0.00	44.05	17	22,134	0.08%
2022/09/08	15.1	43.18	2	43.15	43.15	13.1	22,224	0.06%
2022/09/07	51.1	43.21	3	43.22	43.15	48.1	22,064	0.22%
2022/09/06	0	0.00	3	44.32	44.25	-3	21,669	-0.01%
2022/09/05	5.1	43.95	0.2	44.30	44.05	4.8	21,726	0.02%
2022/09/02	36	44.11	0	0.00	44.05	36	21,799	0.17%
2022/09/01	16.1	44.18	5	44.48	44.55	11.1	21,565	0.05%
2022/08/31	46.1	44.25	3	44.48	44.55	43.1	21,355	0.20%
2022/08/30	93.7	44.61	53.6	44.93	44.45	40.1	21,176	0.19%
2022/08/29	76	45.65	0	0.00	45.60	76	20,453	0.37%
2022/08/26	10	46.75	0	0.00	46.75	10	20,276	0.05%
2022/08/25	0.1	46.70	2	46.55	46.55	-1.9	20,411	-0.01%
2022/08/24	3.2	46.28	0	0.00	46.35	3.2	20,674	0.02%
2022/08/23	4	46.41	25	46.48	46.35	-21	21,202	-0.10%
2022/08/22	23.1	46.96	0	0.00	46.85	23.1	21,431	0.11%
2022/08/19	1	47.11	52	47.13	47.50	-51	21,698	-0.23%
2022/08/18	3.2	47.11	0	0.00	47.25	3.2	22,138	0.01%
2022/08/17	4.1	47.18	0	0.00	47.45	4.1	22,675	0.02%
2022/08/16	8	47.21	2	47.25	47.10	6	22,832	0.03%
2022/08/15	58	47.46	3	47.42	47.30	55	22,986	0.24%
2022/08/12	5	47.23	0	0.00	47.25	5	23,091	0.02%
2022/08/11	60.1	47.20	4.1	47.01	47.20	56	23,318	0.24%
2022/08/10	0	0.00	4	46.25	46.40	-4	23,541	-0.02%
2022/08/09	24.3	46.21	6	46.24	46.10	18.3	23,832	0.08%
2022/08/08	4.1	45.65	5.4	45.79	46.15	-1.3	24,081	-0.01%
2022/08/05	0	0.00	2.1	45.70	45.75	-2.1	24,454	-0.01%
2022/08/04	3.1	44.95	3	44.95	44.85	0.1	24,900	0.00%
2022/08/03	3	44.73	0	0.00	44.95	3	25,328	0.01%
2022/08/02	14.2	44.78	1	44.65	44.85	13.2	25,763	0.05%
2022/08/01	3.5	45.36	0.4	45.60	45.45	3.1	25,797	0.01%
2022/07/29	3.1	45.82	0	0.00	45.50	3.1	25,923	0.01%
2022/07/28	2	45.60	7	45.76	45.80	-5	26,137	-0.02%
2022/07/27	11	45.07	1	45.60	45.25	10	26,025	0.04%
2022/07/26	21	45.48	2	45.60	45.60	19	25,939	0.07%
2022/07/25	10	45.50	5	45.44	45.55	5	25,920	0.02%
2022/07/22	0.2	45.11	1	44.90	45.00	-0.8	26,096	0.00%
2022/07/21	8.1	44.43	5.7	44.72	45.05	2.4	25,997	0.01%
2022/07/20	4	45.16	6.1	45.54	44.90	-2	25,840	-0.01%
2022/07/19	6	44.93	0	0.00	44.95	6	25,852	0.02%
2022/07/18	5	45.11	4	45.23	45.20	1	25,908	0.00%
2022/07/15	8	44.31	0.2	44.60	44.15	7.8	25,818	0.03%
2022/07/14	4	45.13	1	45.35	45.00	3	25,713	0.01%
2022/07/13	3.2	45.22	11.1	45.39	45.50	-7.9	25,681	-0.03%
2022/07/12	9	43.96	8	44.28	43.80	1	25,547	0.00%
2022/07/11	6	45.05	3	45.13	45.05	3	25,405	0.01%
2022/07/08	10.3	44.98	3	45.07	44.80	7.3	25,391	0.03%
2022/07/07	35.2	45.15	6	45.10	45.05	29.2	25,204	0.12%
2022/07/06	17	45.66	32.1	46.64	44.95	-15.1	24,767	-0.06%
2022/07/05	4	46.46	17	46.88	46.75	-13	24,464	-0.05%
2022/07/04	32.8	45.40	3	46.00	45.50	29.8	24,130	0.12%
2022/07/01	28.6	50.11	2	50.10	49.70	26.6	23,435	0.11%
2022/06/30	17.2	51.56	0	0.00	50.90	17.2	22,938	0.07%
2022/06/29	16.5	52.53	1	53.00	52.80	15.5	22,573	0.07%
2022/06/27	2	53.60	1	54.10	53.50	1	22,246	0.00%
2022/06/23	8	52.96	0	0.00	53.00	8	22,070	0.04%
2022/06/22	4	53.23	6	53.30	53.00	-2	21,859	-0.01%
2022/06/21	7.1	52.96	13	53.43	54.20	-5.9	21,818	-0.03%
2022/06/20	21.2	52.70	4	52.68	51.80	17.2	21,646	0.08%
2022/06/17	16.1	52.99	5	53.00	53.00	11.1	21,328	0.05%
2022/06/16	1	54.00	3	53.90	53.70	-2	21,114	-0.01%
2022/06/15	5	53.56	3	53.63	53.60	2	21,307	0.01%
2022/06/14	6	53.62	0	0.00	53.40	6	21,655	0.03%
2022/06/13	4	53.30	2	53.30	53.80	2	21,737	0.01%
2022/06/10	0	0.00	5	54.90	54.80	-5	21,637	-0.02%
2022/06/09	3	54.80	1	54.90	54.80	2	21,695	0.01%
2022/06/08	0	0.00	10	55.00	54.80	-10	21,644	-0.05%
2022/06/06	9	54.48	9	54.73	54.80	0	21,784	0.00%
2022/06/02	1	53.90	0	0.00	54.50	1	22,417	0.00%
2022/06/01	5	54.64	0	0.00	54.70	5	22,979	0.02%
2022/05/31	3	54.43	12	54.97	55.70	-9	22,896	-0.04%
2022/05/30	0	0.00	53	53.39	54.00	-53	22,429	-0.24%
2022/05/27	3	52.60	10	52.67	52.60	-7	22,288	-0.03%
2022/05/26	11.1	51.61	13	52.09	51.50	-2	22,215	-0.01%
2022/05/25	54.2	51.24	20	51.05	51.40	34.2	22,592	0.15%
2022/05/24	22.2	52.15	3	52.33	52.00	19.2	22,536	0.09%
2022/05/23	5	52.32	0	0.00	52.30	5	22,330	0.02%
2022/05/20	3	53.10	1	53.10	52.90	2	22,422	0.01%
2022/05/19	11.1	52.74	1.5	52.83	52.70	9.6	22,386	0.04%
2022/05/18	17	54.12	10.5	54.06	54.10	6.5	22,267	0.03%
2022/05/17	41.2	52.62	326.5	53.30	52.60	-285.3	22,037	-1.29%	大賣/鉅額交易
2022/05/16	11.1	53.19	9	53.13	53.20	2.1	21,829	0.01%
2022/05/13	30.2	53.97	4	54.25	54.30	26.2	21,687	0.12%
2022/05/12	46.5	55.14	6.4	55.28	54.10	40.1	21,631	0.19%
2022/05/11	28.9	56.43	10	56.35	56.20	18.9	21,071	0.09%
2022/05/10	18.2	57.72	34	57.91	58.00	-15.9	20,754	-0.08%
2022/05/09	12.7	58.91	9	59.27	58.70	3.7	20,458	0.02%
2022/05/06	4	61.05	1	61.10	61.20	3	20,385	0.01%
2022/05/05	7.4	62.60	4	62.80	62.30	3.4	20,764	0.02%
2022/05/04	0	0.00	8.1	62.70	62.90	-8.1	20,627	-0.04%
2022/05/03	0	0.00	2.7	62.37	62.30	-2.7	21,465	-0.01%
2022/04/29	0	0.00	1	62.70	62.50	-1	21,850	0.00%
2022/04/28	1.1	61.61	6	61.78	62.10	-5	22,381	-0.02%
2022/04/27	26.8	62.14	2	62.80	62.00	24.8	22,558	0.11%
2022/04/26	0	0.00	2	63.80	64.00	-2	22,855	-0.01%
2022/04/25	3.1	63.16	13	63.19	63.80	-9.9	23,163	-0.04%
2022/04/22	1	63.50	0	0.00	64.20	1	23,431	0.00%
2022/04/21	1.6	63.28	1.1	63.25	63.90	0.5	24,414	0.00%
2022/04/20	1	63.10	4	63.42	63.90	-3	25,839	-0.01%
2022/04/19	0	0.00	3	63.50	62.70	-3	26,378	-0.01%
2022/04/18	5	62.86	2	63.50	62.80	3	27,777	0.01%
2022/04/15	1	64.00	52	64.30	64.00	-51	27,751	-0.18%
2022/04/14	0.1	64.80	0	0.00	64.70	0.1	27,884	0.00%
2022/04/13	0	0.00	15.2	65.25	65.40	-15.2	27,974	-0.05%
2022/04/12	1.1	64.59	11.1	64.50	64.90	-10	27,981	-0.04%
2022/04/11	40.1	64.63	6	64.60	64.80	34.1	28,013	0.12%
2022/04/08	2.5	64.73	9.1	64.81	65.00	-6.7	28,067	-0.02%
2022/04/07	28.2	65.14	0	0.00	64.80	28.2	28,116	0.10%
2022/04/06	3.5	65.26	112	65.47	65.50	-108.5	28,488	-0.38%	大賣/鉅額交易
2022/04/01	1	64.10	5	64.80	65.00	-4	28,650	-0.01%
2022/03/31	0	0.00	6	64.52	64.50	-6	28,580	-0.02%
2022/03/30	1	64.30	5	64.30	64.40	-4	28,688	-0.01%
2022/03/29	0	0.00	3	63.63	63.80	-3	28,632	-0.01%
2022/03/28	2	63.00	5	63.10	63.30	-3	28,632	-0.01%
2022/03/25	6	63.72	100	63.80	63.50	-94	28,679	-0.33%
2022/03/24	5	63.82	0	64.00	64.30	5	28,745	0.02%
2022/03/23	2	64.90	16	64.59	64.80	-14	28,715	-0.05%
2022/03/22	3	63.30	1	63.60	63.60	2	28,460	0.01%
2022/03/21	52	63.70	1	63.50	63.60	51	28,562	0.18%
2022/03/18	10	63.80	6.5	63.45	63.30	3.5	28,550	0.01%
2022/03/17	10	62.90	8	62.93	63.10	2	28,392	0.01%
2022/03/16	0	0.00	47	61.69	62.00	-47	28,028	-0.17%
2022/03/15	0	0.00	6	61.30	61.30	-6	27,888	-0.02%
2022/03/14	1	61.30	14	60.94	61.20	-13	27,942	-0.05%
2022/03/11	2	60.10	22	60.49	60.30	-20	28,019	-0.07%
2022/03/10	13	60.07	2.5	59.96	60.30	10.5	28,069	0.04%
2022/03/09	3.3	58.98	0	0.00	59.00	3.3	27,951	0.01%
2022/03/08	19.7	58.52	59	58.21	58.50	-39.3	27,980	-0.14%
2022/03/07	54.8	59.08	31	59.18	59.40	23.8	27,493	0.09%
2022/03/04	3.2	61.38	1	61.40	61.20	2.2	27,369	0.01%
2022/03/03	62	62.37	2.1	62.11	62.10	59.9	27,473	0.22%
2022/03/02	6	61.98	2.2	61.93	62.00	3.8	28,000	0.01%
2022/03/01	7	62.31	15.1	62.22	62.60	-8.1	28,021	-0.03%
2022/02/25	44.6	62.49	8	62.09	62.30	36.6	27,836	0.13%
2022/02/24	15.2	62.92	50	63.09	63.00	-34.8	27,194	-0.13%
2022/02/23	5	63.80	0	0.00	63.70	5	26,972	0.02%
2022/02/22	16.1	63.70	5	63.62	63.70	11.1	27,302	0.04%
2022/02/21	13	64.31	5	64.24	64.60	8	27,870	0.03%
2022/02/18	4.4	64.26	10.6	64.22	64.60	-6.2	28,908	-0.02%
2022/02/17	8.1	64.58	1	64.80	64.70	7.1	28,921	0.02%
2022/02/16	24	64.43	3	64.63	64.80	21	29,058	0.07%
2022/02/15	11	64.49	31.1	64.48	64.30	-20.1	29,080	-0.07%
2022/02/14	25.4	63.86	14	64.00	64.20	11.4	28,997	0.04%
2022/02/11	16.2	65.25	7	65.37	65.60	9.2	28,556	0.03%
2022/02/10	8	65.45	3.1	65.31	65.80	4.9	28,542	0.02%
2022/02/09	7.3	65.99	5	66.00	66.00	2.3	28,438	0.01%
2022/02/08	4.1	65.90	6	66.23	66.00	-1.9	28,310	-0.01%
2022/02/07	6.2	65.16	15	65.05	65.70	-8.8	28,037	-0.03%
2022/01/26	40	63.29	11.6	63.36	63.30	28.4	27,436	0.10%
2022/01/25	34.3	62.90	23	63.14	63.00	11.3	27,281	0.04%
2022/01/24	12	64.30	88.6	64.07	64.30	-76.6	26,533	-0.29%
2022/01/21	31.1	64.74	4.7	64.59	64.40	26.4	26,308	0.10%
2022/01/20	17	65.31	29.3	65.55	65.80	-12.3	25,817	-0.05%
2022/01/19	15	66.01	12.3	66.28	66.10	2.7	25,418	0.01%
2022/01/18	45	66.71	51.2	66.62	66.90	-6.2	25,119	-0.02%
2022/01/17	41	66.86	8.3	66.94	66.50	32.8	24,722	0.13%
2022/01/14	66	67.33	63.1	67.03	67.70	2.9	24,258	0.01%
2022/01/13	38.3	66.46	110.2	66.09	67.40	-71.9	23,316	-0.31%	大賣/
2022/01/12	61	64.54	23.1	64.56	64.70	37.9	21,953	0.17%
2022/01/11	77.8	63.29	113.5	63.80	64.50	-35.7	21,511	-0.17%	大賣/
2022/01/10	6	62.00	4.3	62.05	62.10	1.7	20,409	0.01%
2022/01/07	16.1	62.29	3.9	62.02	62.00	12.2	20,966	0.06%
2022/01/06	30	61.87	8	61.90	62.00	22	20,926	0.11%
2022/01/05	3	61.73	10.4	61.80	61.90	-7.4	21,025	-0.03%
2022/01/04	0.1	61.80	4	61.83	62.00	-3.9	21,301	-0.02%
2022/01/03	18	61.80	7	62.24	61.60	11	21,247	0.05%
2021/12/30	3.3	62.70	26.5	62.61	62.50	-23.3	21,312	-0.11%
2021/12/29	21.7	62.99	120	62.99	63.00	-98.4	21,562	-0.46%	大賣/
2021/12/28	3.1	62.18	19.3	62.15	62.30	-16.2	21,270	-0.08%
2021/12/27	4.3	61.32	2	61.40	61.30	2.3	21,022	0.01%
2021/12/24	6.3	61.03	17	61.09	61.10	-10.7	21,269	-0.05%
2021/12/23	1	60.20	10	60.40	60.50	-9	21,191	-0.04%
2021/12/22	4.1	60.28	1	60.30	60.30	3.1	21,569	0.01%
2021/12/21	2	60.30	2	60.25	60.30	0	21,880	0.00%
2021/12/20	30.1	59.99	1	60.00	59.90	29.1	22,127	0.13%
2021/12/17	0.2	60.30	2	60.50	60.50	-1.8	22,128	-0.01%
2021/12/16	9.2	60.18	1.5	60.17	60.30	7.7	22,181	0.03%
2021/12/15	11.1	59.89	9	59.80	59.80	2.1	23,144	0.01%
2021/12/14	2	60.10	2	60.20	60.20	0	23,418	0.00%
2021/12/13	12.2	61.13	5.3	61.06	60.70	6.9	23,489	0.03%
2021/12/10	1.1	60.51	59	60.52	60.50	-58	23,478	-0.25%
2021/12/09	3	60.60	75	60.50	60.70	-72	23,745	-0.30%
2021/12/08	6	61.03	19	60.91	60.70	-13	24,282	-0.05%
2021/12/07	9	59.91	4	60.35	60.70	5	24,250	0.02%
2021/12/06	14	59.81	2	59.90	60.00	12	24,185	0.05%
2021/12/03	11	60.09	2.1	60.20	59.90	9	24,450	0.04%
2021/12/02	9	59.42	2	59.40	59.50	7	24,487	0.03%
2021/12/01	7.1	59.73	1.7	59.71	59.90	5.4	24,530	0.02%
2021/11/30	4	59.43	54	59.69	60.00	-50	24,737	-0.20%
2021/11/29	14.2	59.55	1	59.20	59.30	13.2	24,589	0.05%
2021/11/26	76.3	60.52	0.2	60.40	60.20	76.1	24,564	0.31%
2021/11/25	112.2	61.12	13	61.52	61.60	99.2	24,616	0.40%	大買/
2021/11/24	84	61.32	0.3	61.30	61.10	83.7	25,499	0.33%
2021/11/23	18.2	61.04	11	61.00	60.80	7.2	26,165	0.03%
2021/11/22	55.2	61.21	20	61.11	61.10	35.2	26,300	0.13%
2021/11/19	77.1	61.97	91.3	62.10	61.80	-14.3	26,148	-0.05%
2021/11/18	46.2	62.76	26.1	62.83	63.00	20.1	26,009	0.08%
2021/11/17	35.2	60.97	59.8	61.19	62.20	-24.6	25,582	-0.10%
2021/11/16	4	59.58	9	59.91	60.00	-5	24,753	-0.02%
2021/11/15	11	59.74	23.2	59.85	59.70	-12.2	25,028	-0.05%
2021/11/12	0.2	58.90	3.1	59.00	58.90	-2.9	25,037	-0.01%
2021/11/11	16	58.43	32	58.50	58.60	-16	25,109	-0.06%
2021/11/10	5	58.52	0	0.00	58.60	5	25,537	0.02%
2021/11/09	4.2	58.57	6	58.63	58.50	-1.8	25,888	-0.01%
2021/11/08	1	58.40	1	58.70	58.70	0	26,117	0.00%
2021/11/05	0.1	58.00	5.8	58.05	58.50	-5.8	26,758	-0.02%
2021/11/04	4	58.15	7	58.26	57.90	-3	26,864	-0.01%
2021/11/03	3	57.50	12	57.43	57.60	-9	27,081	-0.03%
2021/11/02	49.1	57.59	2	57.40	57.40	47	27,239	0.17%
2021/11/01	140	57.73	12	57.80	57.60	128	27,260	0.47%	大買/鉅額交易
2021/10/29	28	57.79	2	58.20	58.10	26	27,334	0.09%
2021/10/28	114.1	58.06	0	0.00	58.10	114.1	27,308	0.42%	大買/鉅額交易
2021/10/27	4	58.45	1	58.30	58.70	3	27,635	0.01%
2021/10/26	7	58.63	45	59.04	59.10	-38	27,866	-0.14%
2021/10/25	8.3	58.41	2	58.35	58.40	6.3	28,078	0.02%
2021/10/22	7.1	58.29	0	0.00	58.30	7.1	29,110	0.02%
2021/10/21	0	0.00	3	58.57	58.70	-3	29,638	-0.01%
2021/10/20	0	0.00	0	58.60	58.30	0	30,673	0.00%
2021/10/19	6.1	58.79	23	58.78	58.40	-16.9	31,486	-0.05%
2021/10/18	6	58.78	17	58.89	58.70	-11	32,501	-0.03%
2021/10/15	9.1	57.68	42	57.96	58.30	-32.9	32,787	-0.10%
2021/10/14	2	56.70	21	56.40	56.60	-19	33,317	-0.06%
2021/10/13	11.4	56.28	7.1	56.85	56.20	4.3	33,994	0.01%
2021/10/12	22	55.98	3	56.33	56.40	19	34,767	0.05%
2021/10/08	7	57.00	2	57.30	57.10	5	35,161	0.01%
2021/10/07	10	57.26	16	57.41	57.10	-6	35,822	-0.02%
2021/10/06	9.1	56.91	4	57.15	57.10	5.1	36,388	0.01%
2021/10/05	25.6	56.10	30.1	56.17	56.40	-4.5	37,311	-0.01%
2021/10/04	5.1	56.88	2	56.60	56.60	3.1	37,369	0.01%
2021/10/01	93.2	56.78	2.3	56.74	56.90	90.9	37,567	0.24%
2021/09/30	3	57.87	50	57.80	57.90	-47	37,394	-0.13%
2021/09/29	12.2	57.57	6	58.15	58.00	6.2	37,382	0.02%
2021/09/28	6.1	58.70	14	58.81	59.00	-7.9	37,072	-0.02%
2021/09/27	0	0.00	13.4	58.69	58.70	-13.4	36,833	-0.04%
2021/09/24	17.1	57.95	17	57.82	57.80	0.1	36,647	0.00%
2021/09/23	8	57.26	3	57.50	57.50	5	36,726	0.01%
2021/09/22	93.1	56.43	12	56.67	56.80	81.1	36,863	0.22%
2021/09/17	9.1	59.25	10	59.42	58.90	-0.9	35,916	0.00%
2021/09/16	2	60.30	5.1	59.79	59.70	-3.1	35,754	-0.01%
2021/09/15	12.1	59.45	4.1	59.67	59.50	8	35,725	0.02%
2021/09/14	4.1	59.90	39.6	59.99	59.80	-35.5	36,050	-0.10%
2021/09/13	17	59.62	61.2	59.85	59.90	-44.2	35,934	-0.12%
2021/09/10	5.1	59.20	12.1	58.95	59.20	-7	36,179	-0.02%
2021/09/09	5	58.06	6	58.08	58.70	-1	36,410	0.00%
2021/09/08	17.4	58.62	23	58.42	58.50	-5.6	36,458	-0.02%
2021/09/07	11.6	59.09	19	59.30	59.20	-7.4	36,413	-0.02%
2021/09/06	4	59.20	18	59.40	59.20	-14	36,440	-0.04%
2021/09/03	52	59.48	48	59.84	59.60	4	36,509	0.01%
2021/09/02	29.1	58.96	222	58.57	58.70	-192.9	36,261	-0.53%	大賣/鉅額交易
2021/09/01	44.3	59.62	30.6	59.51	59.20	13.7	36,128	0.04%
2021/08/31	66.2	58.99	26.6	59.48	59.60	39.6	35,983	0.11%
2021/08/30	636.5	58.36	78.2	58.95	59.50	558.3	35,573	1.57%	大買/鉅額交易
2021/08/27	7	56.99	43.3	57.42	57.70	-36.3	34,791	-0.10%
2021/08/26	13	55.87	19	55.89	56.00	-6	34,212	-0.02%
2021/08/25	8	55.76	22.5	55.77	56.00	-14.5	34,213	-0.04%
2021/08/24	11	55.58	42	55.31	55.80	-31	34,194	-0.09%
2021/08/23	3	55.33	41	55.18	55.10	-38	34,292	-0.11%
2021/08/20	42	53.70	5	53.50	53.70	37	34,591	0.11%
2021/08/19	7	54.03	8	53.84	53.80	-1	35,416	0.00%
2021/08/18	3	54.20	5	54.10	54.40	-2	35,187	-0.01%
2021/08/17	0	0.00	5.3	54.69	54.70	-5.3	35,285	-0.01%
2021/08/16	29	54.13	18	54.27	54.30	11	35,474	0.03%
2021/08/13	20	55.14	8	55.04	55.00	12	36,182	0.03%
2021/08/12	5.2	56.19	10	56.11	56.00	-4.8	36,421	-0.01%
2021/08/11	9	56.03	26.3	55.87	56.00	-17.3	37,296	-0.05%
2021/08/10	2.5	55.28	11	55.00	54.90	-8.5	37,950	-0.02%
2021/08/09	123	54.61	3,048	54.58	55.20	-2,925	38,888	-7.52%	大買/大賣/鉅額交易
2021/08/06	10	54.98	3.2	55.30	55.10	6.8	39,246	0.02%
2021/08/05	1	55.20	6	55.30	55.20	-5	40,324	-0.01%
2021/08/04	1	55.10	1	55.30	55.20	0	42,419	0.00%
2021/08/03	19	55.11	359	55.11	55.40	-340	44,489	-0.76%	大賣/鉅額交易
2021/08/02	14	55.46	468	54.48	55.80	-454	45,914	-0.99%	大賣/鉅額交易
2021/07/30	6	54.27	66.7	54.10	54.30	-60.7	46,113	-0.13%
2021/07/29	28	53.82	81.6	54.01	54.80	-53.6	46,829	-0.11%
2021/07/28	43.1	53.66	82.3	53.52	53.80	-39.2	47,764	-0.08%
2021/07/27	22	55.29	12.2	55.12	55.00	9.8	47,571	0.02%
2021/07/26	57.5	57.56	30.2	57.21	56.20	27.3	48,078	0.06%
2021/07/23	21	60.19	141.6	60.12	60.30	-120.6	47,224	-0.26%	大賣/鉅額交易
2021/07/22	38.9	59.81	52.9	59.90	60.10	-14	46,760	-0.03%
2021/07/21	34	58.37	6	58.35	58.30	28	46,106	0.06%
2021/07/20	28	58.08	40	58.47	57.90	-12	46,010	-0.03%
2021/07/19	53.7	60.29	26.6	60.20	59.70	27.1	45,057	0.06%
2021/07/16	124.5	58.37	224	59.05	59.80	-99.4	44,842	-0.22%	大買/大賣/
2021/07/15	20	58.10	126	57.93	58.10	-106	44,376	-0.24%	大賣/鉅額交易
2021/07/14	40.5	57.12	99	57.16	57.00	-58.5	44,314	-0.13%
2021/07/13	58.2	56.27	134.3	56.61	56.10	-76.1	44,523	-0.17%	大賣/
2021/07/12	304.3	56.52	47.3	56.32	55.70	257	44,050	0.58%	大買/鉅額交易
2021/07/09	10	53.79	0	0.00	53.80	10	43,356	0.02%
2021/07/08	54.1	54.71	52.1	54.37	54.40	2	43,206	0.00%
2021/07/07	1	53.80	23.1	53.90	54.00	-22.1	43,295	-0.05%
2021/07/06	1.1	54.10	28.1	54.30	54.10	-27.1	43,898	-0.06%
2021/07/05	6	54.30	8.5	54.16	54.20	-2.5	44,023	-0.01%
2021/07/02	2	54.00	0	0.00	53.90	2	44,053	0.00%
2021/07/01	11	54.09	12	54.03	53.90	-1	44,129	0.00%
2021/06/30	5	53.96	15	53.90	53.90	-10	44,225	-0.02%
2021/06/29	8	53.53	12	53.76	53.70	-4	44,258	-0.01%
2021/06/28	8	54.31	2	54.30	54.30	6	44,316	0.01%
2021/06/25	47	54.43	43	54.33	54.30	4	44,617	0.01%
2021/06/24	6	53.50	11	53.72	53.80	-5	44,881	-0.01%
2021/06/23	0	0.00	24	53.62	54.10	-24	45,398	-0.05%
2021/06/22	16	52.52	46.8	52.72	52.60	-30.8	45,248	-0.07%
2021/06/21	79	51.87	11	52.02	52.00	68	45,507	0.15%
2021/06/18	14	53.42	1	53.60	53.60	13	45,701	0.03%
2021/06/17	15	53.87	23	54.02	54.00	-8	45,680	-0.02%
2021/06/16	12	54.28	10	54.25	54.30	2	46,507	0.00%
2021/06/15	5	54.42	1	54.30	54.30	4	46,545	0.01%
2021/06/11	11	54.84	3	54.93	54.50	8	46,897	0.02%
2021/06/10	6	54.30	36	54.50	54.70	-30	46,959	-0.06%
2021/06/09	8	54.15	12	54.35	54.30	-4	47,718	-0.01%
2021/06/08	10	54.85	0	0.00	54.80	10	48,075	0.02%
2021/06/07	3	54.33	11	54.36	54.70	-8	49,977	-0.02%
2021/06/04	12	55.14	0	0.00	55.00	12	50,528	0.02%
2021/06/03	17.2	56.10	8	55.93	55.80	9.2	51,515	0.02%
2021/06/02	2.1	55.80	2.2	55.99	56.30	-0.1	51,779	0.00%
2021/06/01	4	55.80	1.2	55.79	55.80	2.8	51,618	0.01%
2021/05/31	15	55.92	30	55.67	55.90	-15	51,771	-0.03%
2021/05/28	3	54.70	85	54.82	55.50	-82	51,748	-0.16%
2021/05/27	13.5	53.41	6	54.15	54.40	7.5	51,388	0.01%
2021/05/26	8	54.06	10	54.28	54.40	-2	51,390	0.00%
2021/05/25	5.1	54.10	39.3	54.69	54.30	-34.2	52,113	-0.07%
2021/05/24	15	53.67	3	53.90	53.90	12	52,112	0.02%
2021/05/21	55	54.89	29	55.06	54.20	26	52,164	0.05%
2021/05/20	5	53.58	16	53.78	53.30	-11	51,138	-0.02%
2021/05/19	44	54.27	70.1	54.03	54.30	-26.1	50,805	-0.05%
2021/05/18	23.1	51.81	80.9	53.17	53.50	-57.8	50,042	-0.12%
2021/05/17	90.7	49.28	77	49.12	48.65	13.7	49,415	0.03%
2021/05/14	38	51.40	37.4	51.34	51.50	0.6	48,429	0.00%
2021/05/13	59.3	51.35	34	50.73	51.10	25.3	47,837	0.05%
2021/05/12	91.7	53.58	103	52.77	52.30	-11.3	46,707	-0.02%	大賣/
2021/05/11	87.9	57.36	67.1	57.77	56.60	20.7	44,799	0.05%
2021/05/10	70.1	57.39	143	57.52	58.20	-73	42,722	-0.17%	大賣/
2021/05/07	8	55.00	159.4	55.07	55.10	-151.4	41,585	-0.36%	大賣/鉅額交易
2021/05/06	19.1	54.40	86	54.90	54.40	-66.9	41,421	-0.16%
2021/05/05	28	53.06	69.5	53.77	53.60	-41.5	40,596	-0.10%
2021/05/04	46	51.49	59	51.80	51.70	-13	39,590	-0.03%
2021/05/03	45	53.62	45	53.32	52.60	0	38,914	0.00%
2021/04/29	33.2	52.59	11	52.51	52.30	22.2	38,083	0.06%
2021/04/28	33.6	52.99	23	52.94	53.00	10.6	37,858	0.03%
2021/04/27	23.9	52.34	58	52.75	52.90	-34.1	37,854	-0.09%
2021/04/26	32	51.91	36	51.90	52.10	-4	37,332	-0.01%
2021/04/23	22	50.80	16	50.73	50.90	6	37,028	0.02%
2021/04/22	13	51.25	37	50.79	50.70	-24	37,188	-0.06%
2021/04/21	26.1	50.58	27	50.74	50.90	-0.9	36,739	0.00%
2021/04/20	64	51.32	60	51.17	51.40	4	36,446	0.01%
2021/04/19	30.2	51.51	53.7	51.36	51.60	-23.5	36,139	-0.07%
2021/04/16	36.1	49.48	3	49.52	49.85	33.1	35,728	0.09%
2021/04/15	14	49.32	18.8	49.59	49.80	-4.8	36,111	-0.01%
2021/04/14	18	48.50	4	48.68	48.55	14	35,836	0.04%
2021/04/13	9	49.20	56	49.26	49.00	-47	35,813	-0.13%
2021/04/12	38	48.49	27	48.86	48.80	11	35,490	0.03%
2021/04/09	17	47.42	12	47.24	47.25	5	34,922	0.01%
2021/04/08	6.1	47.64	4	47.55	47.65	2.1	34,974	0.01%
2021/04/07	8.7	47.85	11	47.78	48.00	-2.4	35,423	-0.01%
2021/04/06	30	48.07	13	48.09	48.00	17	35,289	0.05%
2021/04/01	16	47.98	38	48.23	47.95	-22	35,054	-0.06%
2021/03/31	12	48.08	10	48.07	47.95	2	34,785	0.01%
2021/03/30	9	47.60	6	47.96	48.00	3	34,421	0.01%
2021/03/29	11	47.88	50	48.00	48.00	-39	34,025	-0.11%
2021/03/26	13	47.50	32.3	47.41	47.60	-19.3	33,554	-0.06%
2021/03/25	0	0.00	32.8	46.85	46.85	-32.8	32,936	-0.10%
2021/03/24	19	46.32	13	46.43	46.50	6	32,734	0.02%
2021/03/23	27	46.62	29.2	46.66	46.80	-2.2	32,299	-0.01%
2021/03/22	12	45.04	6	45.34	45.60	6	31,355	0.02%
2021/03/19	29.1	44.70	12	45.00	44.60	17.1	31,210	0.05%
2021/03/18	19.4	45.80	9	46.10	45.45	10.4	30,492	0.03%
2021/03/17	2,024.7	46.07	31.2	45.62	45.80	1,993.5	30,786	6.48%	大買/鉅額交易
2021/03/16	27.2	46.34	13	46.42	46.45	14.2	30,652	0.05%
2021/03/15	139	46.72	15.3	46.64	46.70	123.7	30,476	0.41%	大買/鉅額交易
2021/03/12	2,020.1	45.67	25	45.72	45.90	1,995.1	29,745	6.71%	大買/鉅額交易
2021/03/11	47.1	45.87	45.7	46.08	45.75	1.4	29,369	0.00%
2021/03/10	26	44.46	53.1	44.46	44.55	-27.1	27,637	-0.10%
2021/03/09	29.4	44.07	88.1	43.95	44.30	-58.7	27,111	-0.22%
2021/03/08	4	42.90	36.1	43.13	42.90	-32.1	26,040	-0.12%
2021/03/05	1	42.30	68	42.14	42.55	-67	25,732	-0.26%
2021/03/04	10	42.06	5	42.33	42.35	5	26,329	0.02%
2021/03/03	30	42.35	31.1	42.54	42.55	-1.1	26,140	0.00%
2021/03/02	49.1	42.29	27	42.15	41.90	22.1	25,848	0.09%
2021/02/26	64.1	42.65	19.5	43.30	41.95	44.6	25,574	0.17%
2021/02/25	10.1	43.27	121.5	43.34	43.60	-111.4	24,484	-0.45%	大賣/鉅額交易
2021/02/24	31	42.74	60	42.79	42.65	-29	23,685	-0.12%
2021/02/23	36	42.39	61	42.45	42.70	-25	23,411	-0.11%
2021/02/22	11	42.02	9	42.18	42.05	2	23,044	0.01%
2021/02/19	29	41.87	6	42.05	41.85	23	23,212	0.10%
2021/02/18	19	42.23	36.1	42.36	42.20	-17.1	23,510	-0.07%
2021/02/17	11	41.33	110.5	41.57	41.95	-99.5	23,256	-0.43%	大賣/
2021/02/05	3.1	40.62	7	40.75	40.60	-4	22,569	-0.02%
2021/02/04	8	40.47	32.1	40.58	40.70	-24.1	22,690	-0.11%
2021/02/03	5	40.35	5.5	40.39	40.30	-0.5	23,248	0.00%
2021/02/02	12.3	40.33	7.5	40.20	40.30	4.8	23,781	0.02%
2021/02/01	25.4	39.94	0	0.00	39.90	25.4	23,619	0.11%
2021/01/29	21	39.92	16.2	39.99	39.90	4.8	23,454	0.02%
2021/01/28	57	40.06	0	0.00	40.10	57	23,051	0.25%
2021/01/27	12.4	40.64	0	0.00	40.50	12.4	22,758	0.05%
2021/01/26	39	40.57	11	41.01	40.50	28	22,636	0.12%
2021/01/25	64	40.86	9.2	40.77	41.00	54.8	22,281	0.25%
2021/01/22	33	40.61	25.1	40.62	40.55	8	22,278	0.04%
2021/01/21	49	40.71	5.1	40.75	40.65	44	22,163	0.20%
2021/01/20	54.3	40.88	40	41.14	40.65	14.3	22,023	0.06%
2021/01/19	28	41.39	8.1	41.36	41.35	20	21,456	0.09%
2021/01/18	14.3	41.21	1	41.50	41.20	13.3	21,418	0.06%
2021/01/15	12.8	41.96	12	42.00	41.80	0.8	21,144	0.00%
2021/01/14	2	42.40	14	42.36	42.50	-12	20,941	-0.06%
2021/01/13	65	42.35	17	42.39	42.40	48	20,773	0.23%
2021/01/12	21.1	42.51	18	42.55	42.30	3.1	20,539	0.01%
2021/01/11	30	42.80	37.4	42.94	42.60	-7.4	20,111	-0.04%
2021/01/08	63	42.48	99	42.50	42.85	-36	19,630	-0.18%
2021/01/07	32.9	41.81	33	41.91	41.90	-0.1	19,033	0.00%
2021/01/06	41	41.72	15.9	41.89	41.55	25.1	18,772	0.13%
2021/01/05	23	42.00	51	42.09	42.10	-28	18,538	-0.15%
2021/01/04	6	42.00	2	42.15	42.05	4	18,450	0.02%
2020/12/31	11	42.45	12	42.30	42.25	-1	18,361	-0.01%
2020/12/30	11.5	41.68	213.4	42.02	42.20	-201.9	18,042	-1.12%	大賣/鉅額交易
2020/12/29	1	41.30	20	41.46	41.35	-19	17,439	-0.11%
2020/12/28	8.1	41.19	1	41.30	41.30	7.1	17,426	0.04%
2020/12/25	6	41.09	0	0.00	41.15	6	17,445	0.03%
2020/12/24	7	41.04	1	41.10	41.00	6	17,480	0.03%
2020/12/23	11	40.95	0.7	41.02	40.95	10.3	17,482	0.06%
2020/12/22	17	41.33	0	0.00	41.05	17	17,563	0.10%
2020/12/21	2	41.05	514	41.16	41.55	-512	17,838	-2.87%	大賣/鉅額交易
2020/12/18	5.1	41.09	51	41.10	41.20	-46	17,909	-0.26%
2020/12/17	10	41.22	2	41.30	41.35	8	17,886	0.04%
2020/12/16	0	0.00	25	41.55	41.55	-25	18,034	-0.14%
2020/12/15	47	41.09	3.3	41.22	41.10	43.7	18,107	0.24%
2020/12/14	8.2	41.69	5	41.75	41.80	3.2	18,052	0.02%
2020/12/11	113.5	41.77	120	41.95	41.95	-6.5	17,874	-0.04%	大買/大賣/
2020/12/10	5	41.20	32	41.30	41.45	-27	17,252	-0.16%
2020/12/09	1	40.80	36.5	40.85	41.00	-35.5	16,918	-0.21%
2020/12/08	7	40.51	19.5	40.48	40.95	-12.5	16,800	-0.07%
2020/12/07	27.8	40.72	23.4	40.78	40.95	4.4	16,625	0.03%
2020/12/04	37.9	40.33	6	40.53	40.75	31.9	16,401	0.19%
2020/12/03	30	40.40	2.1	40.36	40.30	28	16,082	0.17%
2020/12/02	6	40.49	0	0.00	40.50	6	15,847	0.04%
2020/12/01	13	40.57	1	40.70	40.70	12	15,754	0.08%
2020/11/30	35	40.88	2	41.15	40.40	33	15,706	0.21%
2020/11/27	534	41.48	0	0.00	41.35	534	15,118	3.53%	大買/鉅額交易
2020/11/26	14	41.46	12	41.42	41.50	2	15,129	0.01%
2020/11/25	5	41.57	8.6	41.71	41.45	-3.6	15,243	-0.02%
2020/11/24	1	41.75	22	41.60	41.50	-21	15,216	-0.14%
2020/11/23	7	41.66	7.7	41.62	41.70	-0.7	15,219	0.00%
2020/11/20	19	41.16	23	41.18	41.30	-4	15,158	-0.03%
2020/11/19	1	41.50	5	41.66	41.50	-4	15,078	-0.03%
2020/11/18	4.3	41.66	33	41.75	41.80	-28.7	14,889	-0.19%
2020/11/17	6.1	41.29	93.6	41.39	41.50	-87.5	14,523	-0.60%
2020/11/16	13	40.92	19	40.92	40.95	-6	14,234	-0.04%
2020/11/13	7.1	40.47	11	40.50	40.55	-3.9	14,240	-0.03%
2020/11/12	7	40.44	11	40.86	40.55	-4	14,160	-0.03%
2020/11/11	4	40.71	60	40.92	41.25	-56	13,958	-0.40%
2020/11/10	0	0.00	46.9	40.29	40.40	-46.9	13,287	-0.35%
2020/11/09	2	39.53	31.7	39.60	39.60	-29.7	12,736	-0.23%
2020/11/06	0	0.00	14	39.24	39.30	-14	12,766	-0.11%
2020/11/05	1	39.20	4	39.09	39.20	-3	12,944	-0.02%
2020/11/04	1	38.55	3	39.05	39.15	-2	13,025	-0.02%
2020/11/03	1	38.85	2	38.88	38.90	-1	12,916	-0.01%
2020/11/02	0	0.00	5	38.39	38.65	-5	12,939	-0.04%
2020/10/30	0	0.00	2	38.43	38.40	-2	12,953	-0.02%
2020/10/29	2	38.15	0	0.00	38.15	2	12,795	0.02%
2020/10/28	22	38.40	0	0.00	38.60	22	12,906	0.17%
2020/10/27	0.3	38.90	4.4	38.68	38.60	-4.1	13,093	-0.03%
2020/10/26	0	0.00	12	38.84	38.95	-12	13,285	-0.09%
2020/10/23	4	38.48	2	38.60	38.60	2	13,364	0.01%
2020/10/22	0	0.00	7.4	38.52	38.50	-7.4	13,557	-0.05%
2020/10/21	1	38.35	12	38.46	38.40	-11	13,560	-0.08%
2020/10/20	4	38.28	4	38.25	38.45	0	13,633	0.00%
2020/10/19	21	38.40	16.9	38.44	38.40	4.1	13,674	0.03%
2020/10/16	10	38.23	0	0.00	38.15	10	13,761	0.07%
2020/10/15	9	38.32	2.6	38.32	38.20	6.4	13,918	0.05%
2020/10/14	2	38.75	0	0.00	38.60	2	13,826	0.01%
2020/10/13	7	38.43	10	38.55	38.45	-3	13,800	-0.02%
2020/10/12	4	38.43	7	38.50	38.60	-3	13,841	-0.02%
2020/10/08	10	38.47	10	38.45	38.45	0	13,875	0.00%
2020/10/07	4	38.70	1	38.75	38.60	3	13,829	0.02%
2020/10/06	2	38.63	1	38.80	38.65	1	13,931	0.01%
2020/10/05	7	38.51	0	0.00	38.45	7	14,007	0.05%
2020/09/30	1.5	38.66	0	0.00	38.60	1.5	14,128	0.01%
2020/09/29	4	38.80	10	38.80	38.70	-6	14,196	-0.04%
2020/09/28	2.1	38.21	1	38.55	38.55	1.1	14,372	0.01%
2020/09/25	17	38.09	6	38.18	38.10	11	14,579	0.08%
2020/09/24	60	38.13	6	38.05	38.00	54	14,574	0.37%
2020/09/23	12	38.73	5	38.91	39.00	7	14,327	0.05%
2020/09/22	16	38.91	3	39.00	39.00	13	14,432	0.09%
2020/09/21	55	39.19	2	39.40	39.10	53	14,877	0.36%
2020/09/18	28	39.52	0	0.00	39.50	28	14,881	0.19%
2020/09/17	13	39.70	0	0.00	39.65	13	14,810	0.09%
2020/09/16	0	0.00	5	40.14	40.20	-5	14,831	-0.03%
2020/09/15	1	39.95	44	40.05	40.10	-43	14,830	-0.29%
2020/09/14	2	39.88	11	40.03	40.10	-9	14,989	-0.06%
2020/09/11	8	39.76	24	39.84	39.90	-16	15,115	-0.11%
2020/09/10	18	39.50	14	39.73	39.75	4	15,285	0.03%
2020/09/09	14.1	39.21	0	0.00	39.45	14.1	15,487	0.09%
2020/09/08	3	39.38	4	39.45	39.55	-1	15,642	-0.01%
2020/09/07	13	39.38	1	39.35	39.35	12	15,853	0.08%
2020/09/04	9	39.42	1	39.55	39.45	8	16,308	0.05%
2020/09/03	6	39.94	2	39.70	39.85	4	16,380	0.02%
2020/09/02	35	39.58	0	0.00	39.55	35	16,465	0.21%
2020/09/01	12.3	39.70	0	0.00	39.85	12.3	16,564	0.07%
2020/08/31	6	39.88	1	39.85	39.85	5	16,599	0.03%
2020/08/28	18.2	40.02	0	0.00	39.95	18.2	16,722	0.11%
2020/08/27	12	40.12	10	40.30	40.00	2	17,168	0.01%
2020/08/26	11.4	40.21	0.7	40.50	40.55	10.7	17,279	0.06%
2020/08/25	2	40.48	27.1	40.02	40.50	-25.1	17,329	-0.14%
2020/08/24	13	39.87	0.1	39.95	39.90	12.9	17,594	0.07%
2020/08/21	5.1	39.89	4	39.95	39.85	1.1	17,819	0.01%
2020/08/20	17	39.79	24.2	40.10	39.80	-7.2	17,855	-0.04%
2020/08/19	8	40.70	21.4	40.87	40.55	-13.4	17,898	-0.07%
2020/08/18	4.1	40.45	0	0.00	40.60	4.1	17,722	0.02%
2020/08/17	0	0.00	25	40.66	40.70	-25	17,842	-0.14%
2020/08/14	3	40.28	2	40.35	40.30	1	17,866	0.01%
2020/08/13	0	0.00	3	40.50	40.70	-3	17,963	-0.02%
2020/08/12	0	0.00	16	40.33	40.45	-16	17,944	-0.09%
2020/08/11	6.5	39.96	14	39.98	39.95	-7.5	17,791	-0.04%
2020/08/10	1.7	40.42	14	40.35	40.45	-12.3	17,663	-0.07%
2020/08/07	13	39.94	0	0.00	39.85	13	17,607	0.07%
2020/08/06	2	40.10	1	40.05	40.20	1	17,597	0.01%
2020/08/05	4	39.80	12	39.85	39.85	-8	17,608	-0.05%
2020/08/04	0	0.00	14	39.74	39.80	-14	17,688	-0.08%
2020/08/03	17	39.30	6	39.34	39.25	11	17,735	0.06%
2020/07/31	27	39.67	410.4	39.63	39.60	-383.4	17,563	-2.18%	大賣/鉅額交易
2020/07/30	8.1	39.84	0.3	40.10	40.10	7.8	17,425	0.04%
2020/07/29	7	39.94	10	40.25	40.10	-3	17,321	-0.02%
2020/07/28	89	39.70	1	39.70	39.65	88	17,566	0.50%
2020/07/27	52	40.03	3	40.02	39.75	49	17,939	0.27%
2020/07/24	11	40.25	4	40.25	40.10	7	18,009	0.04%
2020/07/23	11	40.40	18	40.43	40.35	-7	17,974	-0.04%
2020/07/22	1	40.50	5	40.65	40.65	-4	18,028	-0.02%
2020/07/21	4	40.48	4	40.70	40.40	0	17,927	0.00%
2020/07/20	1	40.40	5	40.55	40.40	-4	17,759	-0.02%
2020/07/17	3	40.57	0	0.00	40.50	3	17,823	0.02%
2020/07/16	7	40.57	9	40.68	40.55	-2	17,975	-0.01%
2020/07/15	0	0.00	0.1	40.70	40.65	-0.1	17,924	0.00%
2020/07/14	2	40.73	6.1	40.70	40.70	-4.1	18,075	-0.02%
2020/07/13	1	40.60	7	40.74	40.95	-6	18,211	-0.03%
2020/07/10	13	40.55	1	40.50	40.25	12	18,277	0.07%
2020/07/09	8	40.78	0	0.00	40.60	8	18,417	0.04%
2020/07/08	5.3	40.83	4	40.88	40.95	1.3	18,388	0.01%
2020/07/07	4	40.94	13	40.97	40.95	-9	18,681	-0.05%
2020/07/06	11	41.05	41	41.18	41.25	-30	18,613	-0.16%
2020/07/03	12	40.54	24.3	40.64	40.75	-12.3	18,579	-0.07%
2020/07/02	21	40.40	19	40.40	40.30	2	18,729	0.01%
2020/07/01	8.1	40.33	8.2	40.30	40.35	-0.1	18,993	0.00%
2020/06/30	17	41.91	36	41.90	41.85	-19	18,782	-0.10%
2020/06/29	2.6	41.90	1	41.85	41.90	1.6	18,456	0.01%
2020/06/24	6	42.28	1	42.40	42.20	5	18,341	0.03%
2020/06/23	1.5	42.27	24	42.30	42.30	-22.5	18,481	-0.12%
2020/06/22	1	42.10	35	42.08	42.10	-34	18,405	-0.18%
2020/06/19	0	0.00	3	42.08	42.10	-3	18,574	-0.02%
2020/06/18	7	42.01	3	42.15	42.15	4	18,626	0.02%
2020/06/17	4	42.09	42	42.14	42.20	-38	18,642	-0.20%
2020/06/16	20	41.95	30	41.85	41.90	-10	19,027	-0.05%
2020/06/15	14	41.32	7	41.24	40.90	7	19,490	0.04%
2020/06/12	17	40.61	5.3	40.37	40.70	11.7	19,726	0.06%
2020/06/11	29	41.08	14	41.27	41.00	15	20,145	0.07%
2020/06/10	6	42.25	34	42.28	42.35	-28	20,108	-0.14%
2020/06/09	2.2	41.97	24	42.04	42.00	-21.8	20,714	-0.11%
2020/06/08	3	41.88	7	41.96	41.90	-4	21,246	-0.02%
2020/06/05	2	41.30	32	41.48	41.60	-30	21,311	-0.14%
2020/06/04	0.1	41.40	22	41.52	41.55	-21.9	21,536	-0.10%
2020/06/03	0	0.00	68	41.07	41.40	-68	21,897	-0.31%
2020/06/02	0	0.00	11	40.40	40.35	-11	21,748	-0.05%
2020/06/01	18	40.20	7	40.23	40.25	11	21,626	0.05%
2020/05/29	4	39.35	22	39.57	40.05	-18	21,638	-0.08%
2020/05/28	21	39.65	8	39.60	39.50	13	21,492	0.06%
2020/05/27	2	40.15	2	40.10	40.15	0	21,928	0.00%
2020/05/26	2	40.00	39	39.95	39.90	-37	22,372	-0.17%
2020/05/25	6	38.99	0	0.00	39.15	6	22,190	0.03%
2020/05/22	11	39.39	0	0.00	39.25	11	22,264	0.05%
2020/05/21	1	39.85	15	39.81	39.95	-14	22,347	-0.06%
2020/05/20	0	0.00	14	39.73	39.65	-14	22,296	-0.06%
2020/05/19	1	39.40	3	39.47	39.45	-2	22,238	-0.01%
2020/05/18	2	39.00	1	39.05	39.00	1	22,156	0.00%
2020/05/15	11	39.13	4	39.09	39.05	7	22,160	0.03%
2020/05/14	22	39.20	0	0.00	39.15	22	22,118	0.10%
2020/05/13	3.3	39.43	15	39.41	39.55	-11.7	22,045	-0.05%
2020/05/12	13	39.42	3	39.45	39.60	10	22,039	0.05%
2020/05/11	9	39.71	39	39.77	39.60	-30	22,106	-0.14%
2020/05/08	1	39.20	3	39.45	39.25	-2	22,176	-0.01%
2020/05/07	13	38.92	0	0.00	38.85	13	22,167	0.06%
2020/05/06	4	38.59	7	38.78	38.80	-3	22,195	-0.01%
2020/05/05	2	39.00	15	39.12	38.90	-13	22,223	-0.06%
2020/05/04	42	38.86	0.7	39.10	38.80	41.3	22,279	0.19%
2020/04/30	12	39.68	56	39.63	39.90	-44	22,046	-0.20%
2020/04/29	1	38.45	36	38.70	38.45	-35	21,797	-0.16%
2020/04/28	2.2	38.01	5	38.09	38.00	-2.8	21,841	-0.01%
2020/04/27	2	37.50	15	37.83	38.00	-13	22,663	-0.06%
2020/04/24	2	37.23	0	0.00	37.05	2	22,655	0.01%
2020/04/23	6	37.23	2	37.20	37.25	4	22,786	0.02%
2020/04/22	5	36.98	2	36.70	37.20	3	22,804	0.01%
2020/04/21	28	37.13	3	37.37	37.00	25	22,784	0.11%
2020/04/20	11	38.18	6	38.00	38.00	5	22,772	0.02%
2020/04/17	4	38.26	5.9	38.45	38.20	-1.9	23,025	-0.01%
2020/04/16	11	37.71	2	37.75	37.80	9	22,915	0.04%
2020/04/15	17	38.19	4	38.15	38.30	13	22,791	0.06%
2020/04/14	2	37.80	13	37.68	38.00	-11	22,766	-0.05%
2020/04/13	15.2	37.52	5	37.37	37.40	10.2	22,579	0.05%
2020/04/10	46	37.47	629	37.39	37.80	-583	22,597	-2.58%	大賣/鉅額交易
2020/04/09	3	36.13	12.1	36.22	36.20	-9.1	22,305	-0.04%
2020/04/08	12	35.85	137	35.63	35.75	-125	22,189	-0.56%	大賣/鉅額交易
2020/04/07	120	35.08	0	0.00	35.35	120	21,984	0.55%	大買/鉅額交易
2020/04/06	53.1	35.12	70	35.47	35.05	-16.9	21,787	-0.08%
2020/04/01	11	35.30	8	35.43	35.25	3	21,471	0.01%
2020/03/31	12.4	35.45	0	0.00	35.30	12.4	21,392	0.06%
2020/03/30	1	35.05	5	35.32	35.80	-4	21,116	-0.02%
2020/03/27	3	35.93	1	35.85	35.80	2	20,967	0.01%
2020/03/26	7	35.17	14	35.42	35.25	-7	20,711	-0.03%
2020/03/25	21	35.41	13.1	35.46	35.30	7.9	20,728	0.04%
2020/03/24	0	0.00	33	35.12	34.65	-33	20,552	-0.16%
2020/03/23	17	34.27	5	34.37	34.15	12	20,477	0.06%
2020/03/20	14.5	35.15	12	35.35	35.10	2.5	20,413	0.01%
2020/03/19	33.2	33.98	129.3	33.91	34.00	-96.1	19,997	-0.48%	大賣/
2020/03/18	29.1	34.89	1,021	34.83	34.65	-991.9	19,782	-5.01%	大賣/鉅額交易
2020/03/17	15	34.95	7	34.91	35.00	8	19,559	0.04%
2020/03/16	235.1	35.97	15	36.30	35.80	220.1	19,289	1.14%	大買/鉅額交易
2020/03/13	23	35.53	51	35.88	37.00	-28	18,926	-0.15%
2020/03/12	276.1	37.88	14	37.59	37.50	262.1	18,171	1.44%	大買/鉅額交易
2020/03/11	239	38.87	12	39.00	38.60	227	17,595	1.29%	大買/鉅額交易
2020/03/10	13	38.99	86	38.99	39.00	-73	17,509	-0.42%
2020/03/09	73.1	38.74	4	38.45	38.55	69.1	17,666	0.39%
2020/03/06	30	39.57	3	39.73	39.50	27	16,962	0.16%
2020/03/05	16	40.12	41	40.11	40.15	-25	16,604	-0.15%
2020/03/04	1	39.75	5	39.74	39.75	-4	16,734	-0.02%
2020/03/03	51.3	39.88	4	39.93	39.80	47.3	16,625	0.28%
2020/03/02	57	39.42	251	39.65	39.50	-194	16,401	-1.18%	大賣/鉅額交易
2020/02/27	314	40.36	2	40.20	40.05	312	16,358	1.91%	大買/鉅額交易
2020/02/26	6	40.51	2.1	40.42	40.65	3.9	15,944	0.02%
2020/02/25	28	40.74	1	40.50	40.70	27	15,823	0.17%
2020/02/24	128	40.86	1	41.05	40.85	127	15,822	0.80%	大買/鉅額交易
2020/02/21	3	41.33	7.7	41.35	41.30	-4.7	15,705	-0.03%
2020/02/20	13	41.69	20.4	41.63	41.60	-7.4	15,756	-0.05%
2020/02/19	1	41.75	5	41.70	41.75	-4	15,831	-0.03%
2020/02/18	5	41.24	0	0.00	41.50	5	15,879	0.03%
2020/02/17	2	41.45	1	41.30	41.40	1	15,918	0.01%
2020/02/14	0	0.00	10	41.65	41.65	-10	15,980	-0.06%
2020/02/13	0	0.00	3	41.90	41.60	-3	16,248	-0.02%
2020/02/12	13.4	41.97	2.1	41.95	41.80	11.4	16,482	0.07%
2020/02/11	1,040	41.59	38	41.62	41.65	1,002	16,604	6.03%	大買/鉅額交易
2020/02/10	1	40.55	0	0.00	40.90	1	17,085	0.01%
2020/02/07	15	41.00	1	41.05	41.05	14	18,245	0.08%
2020/02/06	0	0.00	107	41.33	41.50	-107	18,469	-0.58%	大賣/鉅額交易
2020/02/05	6	40.83	6.1	40.90	40.95	-0.1	18,523	0.00%
2020/02/04	14	40.73	56.2	40.73	40.70	-42.2	18,629	-0.23%
2020/02/03	83	40.06	0	0.00	40.20	83	18,821	0.44%
2020/01/31	10	40.76	103	40.95	40.65	-93	18,706	-0.50%	大賣/
2020/01/30	80	41.10	14	41.36	40.60	66	18,516	0.36%
2020/01/20	5	43.10	2	43.10	43.10	3	17,715	0.02%
2020/01/17	0	0.00	13	43.04	43.10	-13	17,677	-0.07%
2020/01/16	0	0.00	1.8	42.87	42.95	-1.8	17,637	-0.01%
2020/01/15	5	42.75	1	42.90	42.90	4	17,693	0.02%
2020/01/14	0	0.00	3.7	42.93	42.85	-3.7	17,768	-0.02%
2020/01/13	3	42.78	218	42.75	42.85	-215	17,602	-1.22%	大賣/鉅額交易
2020/01/10	5	42.04	3	42.05	42.05	2	17,528	0.01%
2020/01/09	3	41.90	6	41.98	42.00	-3	17,525	-0.02%
2020/01/08	9	41.89	2	41.90	41.80	7	17,684	0.04%
2020/01/07	1	42.15	12	42.23	42.20	-11	17,626	-0.06%
2020/01/06	216	42.32	0	0.00	42.25	216	17,702	1.22%	大買/鉅額交易
2020/01/03	1	42.55	19.1	42.74	42.80	-18.1	17,577	-0.10%
2020/01/02	1	42.70	3	42.63	42.55	-2	17,567	-0.01%
2019/12/31	2.2	42.60	0	0.00	42.55	2.2	17,551	0.01%
2019/12/30	8	42.60	1	42.70	42.70	7	17,595	0.04%
2019/12/27	0	0.00	0.1	42.70	42.70	-0.1	17,644	0.00%
2019/12/26	3	42.68	1	42.55	42.65	2	17,649	0.01%
2019/12/25	1.3	42.61	4.7	42.61	42.60	-3.5	17,752	-0.02%
2019/12/24	0	0.00	11.1	42.70	42.65	-11.1	17,858	-0.06%
2019/12/23	0	0.00	1	42.80	42.80	-1	17,963	-0.01%
2019/12/20	1	42.70	14	42.65	42.80	-13	17,985	-0.07%
2019/12/19	13.7	42.74	13	42.88	42.70	0.7	17,911	0.00%
2019/12/18	0	0.00	245.2	42.93	43.00	-245.2	17,810	-1.38%	大賣/鉅額交易
2019/12/17	11	42.71	4	42.76	42.95	7	17,822	0.04%
2019/12/16	15.5	42.80	122.1	42.99	42.90	-106.6	17,741	-0.60%	大賣/鉅額交易
2019/12/13	36.7	42.79	330.5	42.75	42.90	-293.9	17,562	-1.67%	大賣/鉅額交易
2019/12/12	9	42.49	29	42.44	42.45	-20	17,156	-0.12%
2019/12/11	2	42.00	121	41.93	42.40	-119	16,948	-0.70%	大賣/鉅額交易
2019/12/10	4	41.53	4	41.60	41.70	0	16,686	0.00%
2019/12/09	2.7	41.29	2	41.30	41.30	0.7	16,725	0.00%
2019/12/06	103	41.27	6.6	41.36	41.25	96.4	16,803	0.57%	大買/
2019/12/05	4	41.43	25	41.61	41.50	-21	16,719	-0.13%
2019/12/04	28	41.29	20.1	41.28	41.30	7.9	16,638	0.05%
2019/12/03	1.1	41.80	0	0.00	41.75	1.1	16,293	0.01%
2019/12/02	11	41.56	0	0.00	41.65	11	16,325	0.07%
2019/11/29	112	41.99	1	42.10	41.70	111	16,305	0.68%	大買/鉅額交易
2019/11/28	1	42.35	53.5	42.41	42.35	-52.5	16,108	-0.33%
2019/11/27	103	42.15	7.3	42.25	42.30	95.7	16,237	0.59%	大買/
2019/11/26	9	42.18	21.5	42.53	42.00	-12.5	16,257	-0.08%
2019/11/25	7	42.50	113	42.50	42.50	-106	15,681	-0.68%	大賣/鉅額交易
2019/11/22	0.3	42.40	5	42.05	42.40	-4.7	15,745	-0.03%
2019/11/21	109	42.00	1.2	42.14	42.05	107.9	15,785	0.68%	大買/鉅額交易
2019/11/20	105	42.35	1.2	42.27	42.30	103.8	15,725	0.66%	大買/鉅額交易
2019/11/19	2	42.65	3	42.68	42.70	-1	15,676	-0.01%
2019/11/18	1	42.75	315	42.72	42.75	-314	15,622	-2.01%	大賣/鉅額交易
2019/11/15	0	0.00	5	42.60	42.55	-5	15,615	-0.03%
2019/11/14	3	42.18	2	42.15	42.15	1	15,650	0.01%
2019/11/13	3	42.43	0	0.00	42.35	3	16,314	0.02%
2019/11/12	3	42.78	3	42.95	42.80	0	16,422	0.00%
2019/11/11	5	42.30	5	42.23	42.25	0	16,218	0.00%
2019/11/08	109	42.61	29	42.83	42.70	80	16,126	0.50%	大買/
2019/11/07	245	43.02	236.5	43.42	42.90	8.5	15,987	0.05%	大買/大賣/
2019/11/06	52	42.38	573	42.47	43.00	-521	15,346	-3.40%	大賣/鉅額交易
2019/11/05	2.1	41.45	134	41.26	41.45	-131.9	14,376	-0.92%	大賣/鉅額交易
2019/11/04	2	40.73	19	40.78	40.95	-17	14,252	-0.12%
2019/11/01	10.7	40.18	0.4	40.40	40.10	10.3	14,271	0.07%
2019/10/31	111	40.53	0	0.00	40.30	111	14,303	0.78%	大買/鉅額交易
2019/10/30	104.2	41.00	0	0.00	40.85	104.2	14,093	0.74%	大買/鉅額交易
2019/10/29	0.6	41.15	17.2	41.10	41.15	-16.6	14,014	-0.12%
2019/10/28	2	41.05	3	41.00	41.00	-1	13,915	-0.01%
2019/10/25	4	41.06	1	41.20	41.00	3	13,828	0.02%
2019/10/24	0	0.00	1	41.00	41.15	-1	13,751	-0.01%
2019/10/23	15	41.01	0	0.00	40.95	15	13,685	0.11%
2019/10/22	0	0.00	1	41.40	41.50	-1	13,627	-0.01%
2019/10/21	0	0.00	4	41.30	41.30	-4	13,518	-0.03%
2019/10/18	14	41.11	3	41.22	41.30	11	13,581	0.08%
2019/10/17	0	0.00	6	41.28	41.30	-6	13,439	-0.04%
2019/10/16	0	0.00	52	40.84	41.10	-52	13,435	-0.39%
2019/10/15	0	0.00	3	40.65	40.55	-3	13,414	-0.02%
2019/10/14	5	40.71	4	40.75	40.65	1	13,459	0.01%
2019/10/08	3	40.53	5	40.62	40.50	-2	13,540	-0.01%
2019/10/07	9	40.52	0	0.00	40.40	9	13,502	0.07%
2019/10/04	16	40.43	0	0.00	40.60	16	13,625	0.12%
2019/10/03	8	40.36	2	40.40	40.30	6	13,615	0.04%
2019/10/02	13	41.05	0	0.00	40.90	13	13,633	0.10%
2019/10/01	3	41.30	5	41.35	41.25	-2	13,634	-0.01%
2019/09/27	206	41.07	1	41.05	40.90	205	13,616	1.51%	大買/鉅額交易
2019/09/26	0	0.00	1	41.54	41.20	-1	13,673	-0.01%
2019/09/25	0	0.00	3.6	41.37	41.45	-3.6	13,724	-0.03%
2019/09/24	2	41.30	20	41.37	41.60	-18	14,042	-0.13%
2019/09/23	105	41.25	22	41.25	41.15	83	14,358	0.58%	大買/
2019/09/20	12	41.59	0	0.00	41.55	12	14,704	0.08%
2019/09/19	0	0.00	204	41.75	41.85	-204	14,570	-1.40%	大賣/鉅額交易
2019/09/18	2	41.65	0.5	41.70	41.75	1.5	14,537	0.01%
2019/09/17	0	0.00	11	41.56	41.65	-11	14,537	-0.08%
2019/09/16	2	41.58	9	41.55	41.55	-7	14,558	-0.05%
2019/09/12	0	0.00	55	41.55	41.50	-55	14,586	-0.38%
2019/09/11	13	41.40	6	41.42	41.40	7	14,658	0.05%
2019/09/10	8	41.35	103	41.40	41.40	-95	14,594	-0.65%	大賣/
2019/09/09	0	0.00	147	40.91	40.95	-147	14,497	-1.01%	大賣/鉅額交易
2019/09/06	6	40.63	10	40.68	40.80	-4	14,462	-0.03%
2019/09/05	2	40.40	61.4	40.44	40.50	-59.4	14,418	-0.41%
2019/09/04	101	40.00	1	40.10	39.95	100	14,295	0.70%	大買/
2019/09/03	5	39.99	0	0.00	39.80	5	14,539	0.03%
2019/09/02	4	39.99	1	40.15	39.95	3	14,675	0.02%
2019/08/30	29	39.66	99	40.04	40.15	-70	14,765	-0.47%
2019/08/29	2	39.53	2	39.65	39.50	0	14,673	0.00%
2019/08/28	2	39.75	6	39.96	39.95	-4	14,763	-0.03%
2019/08/27	5.5	39.75	10	39.75	39.75	-4.5	14,766	-0.03%
2019/08/26	15	39.40	3	39.50	39.50	12	14,823	0.08%
2019/08/23	5	39.80	5	39.75	39.85	0	14,870	0.00%
2019/08/22	4.2	39.48	0	0.00	39.45	4.2	14,954	0.03%
2019/08/21	9	39.58	13	39.65	39.50	-4	16,263	-0.02%
2019/08/20	8.1	39.74	0	0.00	39.70	8.1	16,260	0.05%
2019/08/19	0	0.00	24	39.88	40.00	-24	16,339	-0.15%
2019/08/16	108	39.04	6	39.63	39.55	102	16,312	0.63%	大買/鉅額交易
2019/08/15	88	39.40	2	39.43	39.35	86	15,763	0.55%
2019/08/14	14	39.90	8.1	39.80	39.75	5.9	15,935	0.04%
2019/08/13	29	39.88	5	39.95	39.80	24	16,024	0.15%
2019/08/12	126	39.95	5	40.30	40.00	121	16,218	0.75%	大買/鉅額交易
2019/08/08	14	39.95	1	40.05	39.95	13	16,545	0.08%
2019/08/07	34	39.76	0	0.00	39.80	34	16,841	0.20%
2019/08/06	20.1	39.74	8	39.63	39.90	12.1	17,733	0.07%
2019/08/05	12	39.98	0	0.00	39.95	12	18,089	0.07%
2019/08/02	19	40.10	4	40.14	40.10	15	18,151	0.08%
2019/08/01	27	40.57	0	0.00	40.50	27	18,301	0.15%
2019/07/31	15	40.86	1	41.00	40.80	14	18,319	0.08%
2019/07/30	11	41.20	10	41.20	41.10	1	18,294	0.01%
2019/07/29	6	41.11	10	41.15	41.20	-4	18,573	-0.02%
2019/07/26	26.5	41.15	0	0.00	41.15	26.5	18,848	0.14%
2019/07/25	6	41.24	0	0.00	41.20	6	19,265	0.03%
2019/07/24	2	41.25	2	41.20	41.15	0	19,348	0.00%
2019/07/23	9.2	41.22	1	41.20	41.20	8.2	19,390	0.04%
2019/07/22	1	41.20	0	0.00	41.40	1	19,369	0.01%
2019/07/19	1	41.25	15	41.28	41.05	-14	19,374	-0.07%
2019/07/18	58	41.11	0	0.00	41.10	58	19,312	0.30%
2019/07/17	9	41.37	304	41.35	41.30	-295	19,217	-1.54%	大賣/鉅額交易
2019/07/16	4	41.55	1	41.55	41.55	3	18,975	0.02%
2019/07/15	5	41.58	1	41.70	41.65	4	18,852	0.02%
2019/07/12	107	41.84	5	41.67	41.60	102	18,882	0.54%	大買/鉅額交易
2019/07/11	6	41.99	0	0.00	41.95	6	18,952	0.03%
2019/07/10	127	42.02	0	0.00	42.20	127	19,114	0.66%	大買/鉅額交易
2019/07/09	61	41.97	4	41.98	41.85	57	19,150	0.30%
2019/07/08	6.1	41.93	0	0.00	41.95	6.1	19,251	0.03%
2019/07/05	2	42.43	9	42.60	42.35	-7	19,420	-0.04%
2019/07/04	1	42.80	2	42.73	42.50	-1	19,631	-0.01%
2019/07/03	180	42.40	22	42.32	42.25	158	19,901	0.79%	大買/鉅額交易
2019/07/02	4	42.55	0	0.00	42.65	4	20,241	0.02%
2019/07/01	205	42.10	42	42.45	42.70	163	20,202	0.81%	大買/鉅額交易
2019/06/28	7	43.18	205	43.20	43.00	-198	19,887	-1.00%	大賣/鉅額交易
2019/06/27	3	43.20	118	43.28	43.20	-115	19,625	-0.59%	大賣/鉅額交易
2019/06/26	1	42.75	10	42.78	42.75	-9	19,534	-0.05%
2019/06/25	0	0.00	80	42.65	42.60	-80	19,924	-0.40%
2019/06/24	1	42.15	0	0.00	42.55	1	20,254	0.00%
2019/06/21	0	0.00	4	42.41	42.30	-4	20,370	-0.02%
2019/06/20	7	42.49	2	42.50	42.55	5	20,422	0.02%
2019/06/19	44	42.31	131	42.46	42.55	-87	20,644	-0.42%	大賣/
2019/06/18	4	41.80	16	42.03	42.20	-12	20,557	-0.06%
2019/06/17	7	41.75	101	41.85	41.65	-94	20,707	-0.45%	大賣/
2019/06/14	51	41.40	0	0.00	41.30	51	21,035	0.24%
2019/06/13	100	41.40	1	41.45	41.65	99	21,109	0.47%
2019/06/12	1	41.90	54	41.90	41.90	-53	21,261	-0.25%
2019/06/11	0	0.00	67	41.73	42.10	-67	21,226	-0.32%
2019/06/10	9	41.32	7	41.34	41.35	2	20,962	0.01%
2019/06/06	4	40.76	0	0.00	40.75	4	20,938	0.02%
2019/06/05	24	41.38	12	41.46	41.10	12	20,946	0.06%
2019/06/04	0	0.00	67	41.48	41.45	-67	20,924	-0.32%
2019/06/03	1	40.65	13	40.99	41.05	-12	20,926	-0.06%
2019/05/31	19	40.83	10	40.90	40.80	9	20,935	0.04%
2019/05/30	6	40.30	0	0.00	40.50	6	20,823	0.03%
2019/05/29	72	40.34	0	0.00	40.30	72	21,156	0.34%
2019/05/28	107	40.88	2	40.70	40.35	105	21,292	0.49%	大買/鉅額交易
2019/05/27	82	40.61	0	0.00	40.75	82	20,084	0.41%
2019/05/24	26	40.84	103	41.00	40.60	-77	20,117	-0.38%	大賣/
2019/05/23	6.4	41.01	5	40.86	41.00	1.4	20,017	0.01%
2019/05/22	73	41.06	2.3	41.22	41.15	70.7	20,047	0.35%
2019/05/21	7	40.63	68	41.39	41.50	-61	20,045	-0.30%
2019/05/20	102	40.25	10.4	40.26	40.20	91.6	19,732	0.46%	大買/
2019/05/17	31.2	40.08	6	39.98	40.00	25.2	19,779	0.13%
2019/05/16	169.2	40.30	1.4	40.36	40.00	167.8	19,523	0.86%	大買/鉅額交易
2019/05/15	24	40.91	12	40.99	40.95	12	19,277	0.06%
2019/05/14	86	40.48	1	40.65	40.45	85	19,168	0.44%
2019/05/13	69	42.23	17	42.06	41.95	52	18,279	0.28%
2019/05/10	47	43.31	2	43.25	43.20	45	17,969	0.25%
2019/05/09	55	43.67	6	43.63	43.50	49	18,064	0.27%
2019/05/08	50	44.07	7	44.07	44.05	43	17,820	0.24%
2019/05/07	36.2	44.42	0.8	44.40	44.35	35.3	17,976	0.20%
2019/05/06	133.3	44.53	4	44.60	44.50	129.3	18,096	0.71%	大買/鉅額交易
2019/05/03	2	45.28	10	45.54	45.45	-8	17,979	-0.04%
2019/05/02	17	45.42	67	45.52	45.65	-50	17,838	-0.28%
2019/04/30	2	44.60	20	44.65	44.70	-18	17,602	-0.10%
2019/04/29	51	44.65	15	44.67	44.60	36	17,665	0.20%
2019/04/26	0	0.00	13	44.42	44.50	-13	17,852	-0.07%
2019/04/25	12	44.37	4	44.51	44.35	8	18,088	0.04%
2019/04/24	0	0.00	20	44.43	44.30	-20	18,414	-0.11%
2019/04/23	4	44.31	1	44.30	44.35	3	18,909	0.02%
2019/04/22	3	44.43	1	44.45	44.35	2	19,135	0.01%
2019/04/18	14	44.05	2	44.20	44.20	12	19,368	0.06%
2019/04/17	6	44.10	3	44.07	44.10	3	19,526	0.02%
2019/04/16	16	44.05	18	44.07	44.10	-2	19,348	-0.01%
2019/04/15	16	44.18	0	0.00	44.15	16	19,302	0.08%
2019/04/12	16	44.14	5	44.15	44.10	11	19,307	0.06%
2019/04/11	16	44.29	3	44.33	44.15	13	19,349	0.07%
2019/04/10	20	44.22	0.6	44.30	44.20	19.4	19,157	0.10%
2019/04/09	8	44.25	1	44.30	44.30	7	18,921	0.04%
2019/04/08	18	44.49	1	44.35	44.30	17	18,599	0.09%
2019/04/03	3	44.80	1	44.95	44.80	2	18,081	0.01%
2019/04/01	5	44.68	7	44.69	44.50	-2	18,047	-0.01%
2019/03/29	6	44.33	5.3	44.53	44.95	0.7	17,832	0.00%
2019/03/28	108	44.04	5	44.05	44.00	103	17,709	0.58%	大買/鉅額交易
2019/03/27	55.6	44.59	1.1	44.60	44.50	54.6	17,366	0.31%
2019/03/26	115	45.30	11	45.36	45.25	104	17,108	0.61%	大買/鉅額交易
2019/03/25	201	45.44	0	0.00	45.40	201	17,067	1.18%	大買/鉅額交易
2019/03/22	30	46.14	0	0.00	46.20	30	16,893	0.18%
2019/03/21	16	46.70	1	46.75	46.75	15	16,784	0.09%
2019/03/20	0	0.00	56	46.91	46.95	-56	16,780	-0.33%
2019/03/19	2.3	46.50	400	46.58	46.65	-397.7	16,896	-2.35%	大賣/鉅額交易
2019/03/18	257	45.73	21	45.71	45.80	236	16,574	1.42%	大買/鉅額交易
2019/03/15	1	45.10	6	45.31	45.45	-5	16,518	-0.03%
2019/03/14	2	45.20	14	45.18	45.10	-12	16,273	-0.07%
2019/03/13	8	45.10	0	0.00	45.15	8	16,385	0.05%
2019/03/12	1.2	45.04	12	44.92	45.00	-10.8	16,479	-0.07%
2019/03/11	12	44.35	0	0.00	44.40	12	16,510	0.07%
2019/03/08	21	44.45	1	44.50	44.45	20	16,503	0.12%
2019/03/07	15	44.63	0	0.00	44.65	15	16,730	0.09%
2019/03/06	0.4	45.00	1	45.00	44.95	-0.6	16,792	0.00%
2019/03/05	6	44.73	3	44.90	44.60	3	17,051	0.02%
2019/03/04	99	44.51	10	44.78	44.90	89	17,057	0.52%
2019/02/27	309	45.31	4	45.20	45.30	305	16,897	1.81%	大買/鉅額交易
2019/02/26	24	45.55	6	45.54	45.50	18	16,689	0.11%
2019/02/25	21	45.43	1	45.60	45.55	20	16,530	0.12%
2019/02/22	3	45.22	0	0.00	45.40	3	16,537	0.02%
2019/02/21	21	45.07	3	45.30	45.40	18	16,449	0.11%
2019/02/20	31.2	45.03	22	44.99	45.15	9.2	16,347	0.06%
2019/02/19	0.1	44.65	0	0.00	44.60	0.1	16,200	0.00%
2019/02/18	7	44.39	2	44.60	44.40	5	16,200	0.03%
2019/02/15	4	44.53	100	44.60	44.20	-96	15,981	-0.60%
2019/02/14	21	44.42	205	44.50	44.55	-184	15,903	-1.16%	大賣/鉅額交易
2019/02/13	4	44.15	1	44.30	44.30	3	15,657	0.02%
2019/02/12	7	43.84	1	44.00	43.90	6	15,578	0.04%
2019/02/11	6.2	43.76	0	0.00	43.55	6.2	15,524	0.04%
2019/01/30	24	43.69	0	0.00	43.60	24	15,374	0.16%
2019/01/29	6	43.79	1	43.70	43.90	5	15,060	0.03%
2019/01/28	143	43.46	0	0.00	43.80	143	14,887	0.96%	大買/鉅額交易
2019/01/25	4	43.58	0	0.00	43.50	4	14,644	0.03%
2019/01/24	5	43.65	0	0.00	43.55	5	14,477	0.03%
2019/01/23	4	43.81	0	0.00	43.75	4	14,456	0.03%
2019/01/22	9	44.02	0	0.00	44.20	9	14,399	0.06%
2019/01/21	9	43.86	2	43.90	43.80	7	14,376	0.05%
2019/01/18	33.2	43.58	3	43.50	43.50	30.2	14,615	0.21%
2019/01/17	8	43.80	1	43.90	43.80	7	14,497	0.05%
2019/01/16	321.2	43.53	1	43.60	43.60	320.2	14,322	2.24%	大買/鉅額交易
2019/01/15	29	43.94	5	43.85	43.75	24	14,030	0.17%
2019/01/14	42.2	44.62	4	44.63	44.40	38.2	13,493	0.28%
2019/01/11	1	45.85	13	45.73	45.55	-12	13,412	-0.09%
2019/01/10	0	0.00	11	45.85	45.85	-11	13,374	-0.08%
2019/01/09	4	45.81	0	0.00	45.95	4	13,385	0.03%
2019/01/08	2	45.20	6	45.52	45.15	-4	13,203	-0.03%
2019/01/07	53	45.25	5	45.45	45.20	48	13,425	0.36%
2019/01/04	50	44.61	0	0.00	44.55	50	13,467	0.37%
2019/01/03	34	45.40	0	0.00	45.15	34	13,852	0.25%
2019/01/02	133	46.31	2	46.13	45.90	131	13,837	0.95%	大買/鉅額交易
2018/12/28	41	46.74	2	46.90	47.00	39	13,810	0.28%
2018/12/27	36	46.47	4	46.58	46.70	32	14,054	0.23%
2018/12/26	1	46.05	0	0.00	46.00	1	14,215	0.01%
2018/12/25	26	46.00	0	0.00	46.00	26	14,341	0.18%
2018/12/24	13	46.47	1	46.45	46.50	12	14,365	0.08%
2018/12/22	2	46.90	0	0.00	46.85	2	14,281	0.01%
2018/12/21	23	46.90	0	0.00	46.95	23	14,474	0.16%
2018/12/20	14	47.00	1	47.50	47.00	13	14,426	0.09%
2018/12/19	8	47.00	5	47.00	47.25	3	14,318	0.02%
2018/12/18	123	47.20	0	0.00	47.20	123	14,270	0.86%	大買/鉅額交易
2018/12/17	1	47.60	1	47.85	47.70	0	14,372	0.00%
2018/12/14	13	47.56	0	0.00	47.55	13	14,530	0.09%
2018/12/13	3	47.98	22	48.14	48.25	-19	14,376	-0.13%
2018/12/12	56	47.22	0	0.00	47.50	56	14,310	0.39%
2018/12/11	11	47.51	0	0.00	47.60	11	13,953	0.08%
2018/12/10	3	47.60	0.2	47.80	47.60	2.8	13,959	0.02%
2018/12/07	14.7	48.13	0	0.00	48.15	14.7	13,964	0.11%
2018/12/06	43	48.05	0	0.00	48.25	43	14,017	0.31%
2018/12/05	4	48.30	0	0.00	48.40	4	14,099	0.03%
2018/12/03	4	49.06	3.1	49.14	49.10	0.9	13,952	0.01%
2018/11/30	24.9	48.66	0	0.00	48.55	24.9	13,946	0.18%
2018/11/29	39	48.68	2	48.95	48.55	37	13,686	0.27%
2018/11/28	8	48.76	1	48.70	48.80	7	13,485	0.05%
2018/11/27	17	49.07	0	0.00	49.05	17	13,178	0.13%
2018/11/26	2	49.63	0	0.00	49.55	2	13,145	0.02%
2018/11/23	10	50.00	0	0.00	49.95	10	12,886	0.08%
2018/11/20	10	50.20	1	50.30	50.20	9	12,820	0.07%
2018/11/19	0	0.00	10	50.90	51.00	-10	12,871	-0.08%
2018/11/16	1	50.50	0	0.00	50.70	1	12,855	0.01%
2018/11/15	3	50.43	0	0.00	50.80	3	12,870	0.02%
2018/11/12	0	0.00	1	50.70	50.80	-1	13,061	-0.01%
2018/11/09	0	0.00	1	51.00	51.00	-1	13,173	-0.01%
2018/11/08	1	50.80	14	50.68	50.90	-13	13,006	-0.10%
2018/11/07	0.2	49.80	33	49.92	50.10	-32.8	12,859	-0.26%
2018/11/06	0	0.00	100	49.46	49.40	-100	12,829	-0.78%
2018/11/05	1	48.90	5	49.20	49.60	-4	12,791	-0.03%
2018/11/02	0	0.00	22.4	48.98	49.50	-22.4	12,818	-0.17%
2018/10/31	7	48.45	11	48.96	49.00	-4	12,645	-0.03%
2018/10/29	3	47.07	0	0.00	47.50	3	12,456	0.02%
2018/10/26	36	47.82	4	47.50	47.40	32	12,309	0.26%
2018/10/25	33	48.60	3.3	48.90	48.70	29.8	11,924	0.25%
2018/10/24	10	49.45	0	0.00	49.75	10	11,850	0.08%
2018/10/23	25	49.47	0	0.00	49.30	25	11,784	0.21%
2018/10/19	2	49.50	7.3	49.39	50.30	-5.3	11,770	-0.05%
2018/10/18	5	49.88	1	50.00	50.00	4	11,657	0.03%
2018/10/17	6	50.15	13	50.07	50.00	-7	11,627	-0.06%
2018/10/16	3	50.17	0	0.00	50.40	3	11,549	0.03%
2018/10/15	10	49.80	1	49.80	50.00	9	11,464	0.08%
2018/10/12	34	49.68	144	49.36	50.60	-110	11,252	-0.98%	大賣/鉅額交易
2018/10/11	107.1	50.28	145	50.44	50.10	-37.9	11,086	-0.34%	大買/大賣/
2018/10/09	3	52.40	8	52.65	52.40	-5	10,544	-0.05%
2018/10/08	0	0.00	24	51.62	51.90	-24	10,391	-0.23%
2018/10/05	18	51.16	4	51.45	51.20	14	10,408	0.13%
2018/10/04	2	51.70	0	0.00	51.70	2	10,304	0.02%
2018/10/03	9	52.20	0	0.00	52.20	9	10,291	0.09%
2018/10/02	2	52.55	13	52.58	52.30	-11	10,269	-0.11%
2018/10/01	10	52.98	0	0.00	52.90	10	10,328	0.10%
2018/09/28	0	0.00	3	52.50	52.50	-3	10,506	-0.03%
2018/09/27	6	52.72	2	52.90	52.80	4	10,592	0.04%
2018/09/26	0	0.00	16	52.86	53.00	-16	10,649	-0.15%
2018/09/25	0	0.00	2	52.85	52.80	-2	10,913	-0.02%
2018/09/21	3	52.90	30	52.73	52.90	-27	10,960	-0.25%
2018/09/20	0	0.00	10.1	52.30	52.20	-10.1	10,889	-0.09%
2018/09/19	0	0.00	1	51.50	51.40	-1	10,842	-0.01%
2018/09/17	0	0.00	10	51.20	51.20	-10	11,188	-0.09%
2018/09/14	2	51.00	0	0.00	51.20	2	11,480	0.02%
2018/09/13	12	50.69	0	0.00	50.50	12	11,666	0.10%
2018/09/11	103	50.45	0	0.00	50.50	103	12,101	0.85%	大買/鉅額交易
2018/09/10	53	50.61	0	0.00	50.90	53	12,298	0.43%
2018/09/07	11	51.11	1	51.20	51.20	10	12,596	0.08%
2018/09/06	2	51.40	0	0.00	51.50	2	12,810	0.02%
2018/09/05	12	51.80	1	51.90	51.80	11	12,909	0.09%
2018/09/04	5	52.30	0	0.00	52.20	5	13,047	0.04%
2018/09/03	1	52.00	0	0.00	52.00	1	13,115	0.01%
2018/08/31	3	52.00	0.1	52.20	52.60	2.9	13,234	0.02%
2018/08/30	2	52.25	0	0.00	52.20	2	13,321	0.02%
2018/08/29	3	52.53	2.1	52.50	52.60	0.9	13,436	0.01%
2018/08/27	0	0.00	5.1	52.89	52.80	-5.1	13,544	-0.04%
2018/08/24	0	0.00	10	52.70	52.80	-10	13,597	-0.07%
2018/08/23	0	0.00	5	51.80	52.50	-5	13,990	-0.04%
2018/08/21	30	51.80	0	0.00	51.90	30	14,272	0.21%
2018/08/20	16	51.49	3	51.70	51.30	13	14,242	0.09%
2018/08/17	1	51.90	5	51.90	51.80	-4	14,160	-0.03%
2018/08/16	21	51.34	0	0.00	51.50	21	14,206	0.15%
2018/08/15	11	52.08	0	0.00	51.90	11	14,205	0.08%
2018/08/14	0	0.00	2	52.00	52.20	-2	14,272	-0.01%
2018/08/13	19	52.10	0	0.00	52.00	19	14,288	0.13%
2018/08/09	3.8	53.02	0	0.00	52.70	3.8	14,473	0.03%
2018/08/06	3	52.87	1.1	52.98	53.00	1.9	14,992	0.01%
2018/08/03	230	52.70	2	52.75	52.80	228	15,364	1.48%	大買/鉅額交易
2018/08/01	1	52.30	0	0.00	52.50	1	15,569	0.01%
2018/07/31	1	52.30	10	52.70	52.70	-9	15,740	-0.06%
2018/07/30	1	52.10	0	0.00	52.20	1	15,752	0.01%
2018/07/27	0	0.00	1	51.80	52.40	-1	15,788	-0.01%
2018/07/26	10	51.80	0	0.00	52.10	10	15,861	0.06%
2018/07/25	2	51.95	0	0.00	52.10	2	15,854	0.01%
2018/07/23	0	0.00	2	52.50	52.30	-2	15,984	-0.01%
2018/07/19	1	52.20	0	0.00	52.40	1	16,458	0.01%
2018/07/18	0	0.00	3	52.57	52.70	-3	16,494	-0.02%
2018/07/16	2	51.80	0	0.00	52.00	2	16,561	0.01%
2018/07/13	1	51.80	1	52.00	52.20	0	16,748	0.00%
2018/07/12	2	51.80	1	51.90	52.10	1	16,800	0.01%
2018/07/11	8	51.01	0	0.00	51.20	8	16,811	0.05%
2018/07/10	0.6	51.80	0	0.00	51.80	0.6	16,672	0.00%
2018/07/09	12.1	51.28	1	51.50	51.70	11.1	16,654	0.07%
2018/07/06	25	50.99	1	51.00	51.00	24	16,592	0.14%
2018/07/05	105	51.01	0	0.00	51.40	105	16,507	0.64%	大買/鉅額交易
2018/07/04	74	51.50	0	0.00	51.90	74	16,616	0.45%
2018/07/03	156	52.01	1	51.80	52.10	155	16,535	0.94%	大買/鉅額交易
2018/06/29	0	0.00	4	53.75	53.80	-4	16,159	-0.02%
2018/06/27	5	52.90	1	52.60	52.80	4	15,878	0.03%
2018/06/26	38	53.15	3	53.30	53.00	35	15,760	0.22%
2018/06/25	32	55.90	3	55.93	55.60	29	15,534	0.19%
2018/06/22	1	55.90	7.5	55.99	56.00	-6.6	15,240	-0.04%
2018/06/21	4	56.05	95	55.94	55.90	-91	15,020	-0.61%
2018/06/20	9.1	55.38	130.5	55.41	55.50	-121.4	14,998	-0.81%	大賣/鉅額交易
2018/06/19	2	54.30	31	55.30	55.00	-29	14,863	-0.20%
2018/06/15	12	54.42	1	54.60	55.30	11	14,466	0.08%
2018/06/14	18	54.88	5	55.24	54.50	13	14,169	0.09%
2018/06/13	3.1	55.49	12	55.88	55.50	-8.9	13,920	-0.06%
2018/06/12	5	55.18	1	55.50	55.10	4	14,001	0.03%
2018/06/11	2	55.30	30	55.20	55.40	-28	13,851	-0.20%
2018/06/08	1	54.80	15	55.10	55.00	-14	13,857	-0.10%
2018/06/07	2	54.90	18	55.09	55.00	-16	13,947	-0.11%
2018/06/06	1	54.90	1.2	54.75	54.90	-0.2	14,092	0.00%
2018/06/05	0	0.00	24	54.28	54.30	-24	14,065	-0.17%
2018/06/01	1.1	53.21	424.6	53.20	53.50	-423.5	14,024	-3.02%	大賣/鉅額交易
2018/05/31	0	0.00	1	53.80	53.60	-1	13,998	-0.01%
2018/05/30	22	53.05	1.4	53.00	52.90	20.6	13,666	0.15%
2018/05/29	0	0.00	9	54.00	54.10	-9	13,502	-0.07%
2018/05/28	6	53.90	0	0.00	54.10	6	13,620	0.04%
2018/05/25	1	54.00	0	0.00	53.90	1	13,719	0.01%
2018/05/23	0	0.00	0.1	54.00	54.00	-0.1	13,761	0.00%
2018/05/22	0	0.00	0.2	54.50	54.70	-0.2	13,826	0.00%
2018/05/21	5	54.70	4	54.70	55.00	1	14,054	0.01%
2018/05/18	1	54.50	11.1	54.86	54.40	-10.1	14,155	-0.07%
2018/05/17	0	0.00	2	55.00	54.90	-2	14,267	-0.01%
2018/05/16	1	54.80	1	55.00	54.90	0	14,261	0.00%
2018/05/15	4	54.40	1.5	54.66	54.00	2.5	14,402	0.02%
2018/05/14	3	54.80	33.4	54.86	55.00	-30.4	14,737	-0.21%
2018/05/11	1	54.60	36.8	54.44	54.60	-35.8	14,736	-0.24%
2018/05/10	76	53.34	1	53.60	53.30	75	14,429	0.52%
2018/05/09	0	0.00	3	53.70	53.60	-3	14,315	-0.02%
2018/05/08	0	0.00	4	53.30	53.50	-4	14,373	-0.03%
2018/05/03	2	52.90	1	53.29	52.90	1	14,504	0.01%
2018/04/30	3	53.63	14	53.79	53.50	-11	14,691	-0.07%
2018/04/27	0	0.00	12	53.32	53.50	-12	14,774	-0.08%
2018/04/26	2	52.10	405.2	52.72	52.80	-403.2	14,749	-2.73%	大賣/鉅額交易
2018/04/25	5	51.80	4.2	52.27	52.20	0.8	14,567	0.01%
2018/04/24	1	52.60	0	0.00	52.50	1	14,412	0.01%
2018/04/20	12	52.55	0	0.00	52.50	12	14,625	0.08%
2018/04/18	4	51.58	2	51.50	52.00	2	14,751	0.01%
2018/04/17	2	52.10	3	51.80	51.60	-1	14,773	-0.01%
2018/04/13	3	52.80	6	53.13	52.80	-3	15,106	-0.02%
2018/04/12	0	0.00	5	53.22	53.30	-5	15,314	-0.03%
2018/04/11	12	53.63	1	53.30	53.30	11	15,513	0.07%
2018/04/10	14	53.40	5	53.60	53.00	9	15,594	0.06%
2018/04/09	1	52.60	1	52.70	53.00	0	15,704	0.00%
2018/04/03	5	51.90	14	51.90	52.00	-9	15,783	-0.06%
2018/04/02	0	0.00	1	52.50	52.50	-1	15,886	-0.01%
2018/03/31	10	52.60	187	52.30	52.50	-177	15,982	-1.11%	大賣/鉅額交易
2018/03/30	1	52.30	12	52.22	51.90	-11	16,053	-0.07%
2018/03/29	4	51.90	0.6	51.90	51.80	3.4	16,036	0.02%
2018/03/28	1	52.60	2	52.65	52.50	-1	15,956	-0.01%
2018/03/27	2	53.10	3	53.10	53.30	-1	16,044	-0.01%
2018/03/26	1.3	52.48	0	0.00	52.80	1.3	16,064	0.01%
2018/03/23	34	52.51	4	52.75	52.20	30	16,204	0.19%
2018/03/22	2	53.55	0	0.00	53.40	2	16,228	0.01%
2018/03/20	3	53.30	0	0.00	53.20	3	16,284	0.02%
2018/03/19	2	53.40	1	53.50	53.60	1	16,471	0.01%
2018/03/16	5	53.14	2	53.20	53.40	3	16,593	0.02%
2018/03/15	4	53.78	1	53.60	53.40	3	16,519	0.02%
2018/03/14	1	53.70	2.1	53.61	53.90	-1.1	16,604	-0.01%
2018/03/13	2	54.05	6.1	54.29	53.90	-4.1	16,660	-0.02%
2018/03/12	7	54.37	9	54.43	54.50	-2	16,673	-0.01%
2018/03/09	48	52.08	0	0.00	52.00	48	16,714	0.29%
2018/03/08	4	52.50	1	52.50	52.40	3	17,459	0.02%
2018/03/07	5	52.78	0	0.00	52.50	5	17,930	0.03%
2018/03/06	2	52.70	0	0.00	52.80	2	18,836	0.01%
2018/03/05	3	52.77	1	52.80	52.60	2	19,210	0.01%
2018/03/02	30	53.30	2	53.20	53.30	28	19,274	0.15%
2018/03/01	0.8	53.90	1	54.10	53.90	-0.3	19,367	0.00%
2018/02/27	1	54.60	0	0.00	54.50	1	19,397	0.01%
2018/02/26	291	54.80	0	0.00	54.30	291	19,415	1.50%	大買/鉅額交易
2018/02/23	500	54.54	39	54.52	54.70	461	19,762	2.33%	大買/鉅額交易
2018/02/22	1	53.30	0	0.00	54.20	1	20,668	0.00%
2018/02/21	1	53.80	12	54.18	54.00	-11	21,958	-0.05%
2018/02/12	1	53.70	2	53.65	53.00	-1	22,058	0.00%
2018/02/09	18	52.74	6	52.60	52.80	12	21,999	0.05%
2018/02/08	3	53.17	14	53.27	53.30	-11	21,798	-0.05%
2018/02/07	1	52.50	53	52.52	52.70	-52	21,929	-0.24%
2018/02/06	138	51.33	65	52.13	50.80	73	21,788	0.34%	大買/
2018/02/05	15	53.70	83	53.85	54.10	-68	21,376	-0.32%
2018/02/02	0	0.00	10	54.66	54.70	-10	21,222	-0.05%
2018/02/01	21	54.84	1	55.10	54.80	20	21,287	0.09%
2018/01/31	0	0.00	1	54.80	54.60	-1	21,223	0.00%
2018/01/30	12	54.58	6	54.92	54.40	6	21,082	0.03%
2018/01/29	1	55.00	11	54.94	55.20	-10	21,006	-0.05%
2018/01/26	15.9	54.62	16.5	54.70	54.70	-0.5	20,866	0.00%
2018/01/25	0	0.00	1.7	55.50	55.60	-1.7	20,658	-0.01%
2018/01/24	3	55.13	1	55.10	55.70	2	20,570	0.01%
2018/01/23	0	0.00	102.2	55.61	56.00	-102.2	20,526	-0.50%	大賣/鉅額交易
2018/01/22	1	55.50	0	0.00	55.60	1	20,628	0.00%
2018/01/19	0	0.00	7	55.93	56.00	-7	20,908	-0.03%
2018/01/18	2	56.15	2	56.30	55.90	0	20,836	0.00%
2018/01/17	2	55.90	10	56.00	56.30	-8	20,787	-0.04%
2018/01/16	0	0.00	8	56.46	56.60	-8	20,659	-0.04%
2018/01/15	4.2	56.30	12	56.50	56.50	-7.8	20,518	-0.04%
2018/01/12	0	0.00	0.7	55.40	55.60	-0.7	20,278	0.00%
2018/01/11	0	0.00	15	55.25	55.40	-15	20,202	-0.07%
2018/01/10	0	0.00	88	56.08	55.60	-88	20,285	-0.43%
2018/01/09	0	0.00	6	55.60	55.80	-6	20,010	-0.03%
2018/01/08	1	55.70	11	55.69	55.70	-10	20,036	-0.05%
2018/01/05	2	55.60	2	55.50	55.70	0	19,793	0.00%
2018/01/04	3	54.83	2	55.15	55.40	1	19,585	0.01%
2018/01/03	6.1	55.15	47	54.93	55.20	-40.9	19,635	-0.21%
2018/01/02	0	0.00	10.1	54.05	54.20	-10.1	19,235	-0.05%