國泰金 (2882)-永豐金-萬盛券商分點個股進出

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
48.55
漲跌
▼0.70
漲幅
-1.42%
成交量
19,371張
產業
上市金融類股
2542人加入追蹤

立即追蹤
本地時間:14:30

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

國泰金 (2882)籌碼相關－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/04/25	124.2	48.56	2.1	48.50	48.55	122.1	22,428	0.54%	大買/鉅額交易
2024/04/24	244.2	49.23	21.5	49.37	49.25	222.7	22,385	0.99%	大買/鉅額交易
2024/04/23	120	48.66	7.1	48.76	48.75	112.9	22,603	0.50%	大買/鉅額交易
2024/04/22	2	48.30	12.2	48.32	48.40	-10.2	22,828	-0.04%
2024/04/19	19.7	47.57	7.3	47.42	47.45	12.4	22,753	0.05%
2024/04/18	2.1	47.87	12	48.50	48.45	-9.9	22,431	-0.04%
2024/04/17	7.3	48.06	0	0.00	47.90	7.3	22,340	0.03%
2024/04/16	84	47.99	32.8	48.09	47.85	51.2	22,176	0.23%
2024/04/15	6.1	48.65	12	49.04	48.95	-5.9	21,808	-0.03%
2024/04/12	106.4	49.14	3.1	49.28	49.05	103.4	21,657	0.48%	大買/鉅額交易
2024/04/11	20.2	49.86	23.1	49.69	49.70	-2.9	21,353	-0.01%
2024/04/10	35.5	48.95	5.6	49.28	48.75	29.9	20,845	0.14%
2024/04/09	2.3	49.21	524.2	48.56	49.45	-521.8	20,642	-2.53%	大賣/鉅額交易
2024/04/08	3	48.42	18.6	48.27	48.35	-15.6	20,144	-0.08%
2024/04/03	11	48.22	1.1	48.49	48.05	9.9	20,142	0.05%
2024/04/02	5.1	48.84	0.7	48.83	48.95	4.3	20,059	0.02%
2024/04/01	34.1	48.95	11.7	49.00	48.95	22.4	20,092	0.11%
2024/03/29	0.2	48.45	67.4	48.47	48.65	-67.2	19,929	-0.34%
2024/03/28	0.1	48.10	1.5	48.15	48.25	-1.4	19,806	-0.01%
2024/03/27	504.1	48.10	2.2	48.16	48.20	501.9	19,792	2.54%	大買/鉅額交易
2024/03/26	1.7	47.96	1.5	48.29	48.35	0.2	19,800	0.00%
2024/03/25	72.9	47.99	11.4	47.98	48.10	61.5	19,822	0.31%
2024/03/22	16	48.51	306.9	48.55	48.55	-290.9	19,755	-1.47%	大賣/鉅額交易
2024/03/21	18.1	48.12	32.9	48.37	48.55	-14.8	19,329	-0.08%
2024/03/20	303.3	47.70	7.7	47.52	47.50	295.6	19,083	1.55%	大買/鉅額交易
2024/03/19	0.7	47.40	16.4	47.74	47.75	-15.7	19,384	-0.08%
2024/03/18	5	47.52	0.5	47.45	47.55	4.5	19,301	0.02%
2024/03/15	60.7	47.95	27.6	47.77	47.65	33.2	19,158	0.17%
2024/03/14	29.3	48.15	86.2	48.04	48.30	-56.9	18,269	-0.31%
2024/03/13	18.4	46.73	28.2	46.69	46.80	-9.8	17,370	-0.06%
2024/03/12	15	46.24	21	46.40	46.50	-6	17,141	-0.03%
2024/03/11	8.3	46.32	43.5	46.15	46.05	-35.2	16,726	-0.21%
2024/03/08	3.4	45.06	62.1	45.14	45.30	-58.7	16,215	-0.36%
2024/03/07	2.1	44.72	24	44.88	44.85	-22	15,741	-0.14%
2024/03/06	15	44.62	0.1	44.70	44.55	14.9	15,652	0.10%
2024/03/05	6.2	44.72	7.1	44.76	44.65	-0.9	15,917	-0.01%
2024/03/04	14.1	44.70	3.1	44.70	44.65	11	15,905	0.07%
2024/03/01	2.2	44.73	1	44.70	44.65	1.2	15,930	0.01%
2024/02/29	6.4	44.65	36.5	44.86	45.05	-30.1	15,994	-0.19%
2024/02/27	2.3	44.39	10	44.56	44.30	-7.7	15,657	-0.05%
2024/02/26	14.3	44.35	1	44.40	44.30	13.3	15,576	0.09%
2024/02/23	21.5	44.65	6	44.75	44.45	15.5	15,466	0.10%
2024/02/22	6	44.71	11	44.76	44.90	-5	15,679	-0.03%
2024/02/21	8.4	44.83	1.1	44.85	44.75	7.3	15,691	0.05%
2024/02/20	13.8	44.98	41.1	45.00	45.10	-27.3	15,713	-0.17%
2024/02/19	5	45.00	3.5	44.89	45.00	1.5	15,792	0.01%
2024/02/16	53.7	44.38	7	44.35	44.55	46.7	15,816	0.30%
2024/02/15	2.6	44.16	46.4	44.49	44.05	-43.8	15,933	-0.27%
2024/02/05	3.7	43.85	2	43.80	43.90	1.7	15,847	0.01%
2024/02/02	9.9	44.15	3	44.25	44.10	6.9	15,646	0.04%
2024/02/01	2	44.38	7.4	44.49	44.45	-5.4	15,568	-0.03%
2024/01/31	5.8	43.95	1	43.95	44.15	4.8	15,471	0.03%
2024/01/30	20.5	44.00	0	0.00	43.90	20.5	15,388	0.13%
2024/01/29	6.2	44.30	5	44.35	44.40	1.2	15,324	0.01%
2024/01/26	2.3	44.36	5	44.33	44.50	-2.7	15,340	-0.02%
2024/01/25	1.2	44.26	0	0.00	44.35	1.2	15,366	0.01%
2024/01/24	4.1	44.05	0	0.00	44.20	4.1	15,325	0.03%
2024/01/23	0.2	44.00	0.3	44.10	44.20	-0.1	15,272	0.00%
2024/01/22	3.1	43.93	0	0.00	43.85	3.1	15,315	0.02%
2024/01/19	5.6	43.44	1	43.60	43.80	4.6	15,261	0.03%
2024/01/18	24.1	43.28	2.2	43.26	43.30	21.9	15,132	0.14%
2024/01/17	59.8	43.53	0.4	43.95	43.30	59.4	14,958	0.40%
2024/01/16	49	43.93	19.7	43.91	44.00	29.3	14,499	0.20%
2024/01/15	15	44.52	6	44.65	44.45	9	14,262	0.06%
2024/01/12	5	44.53	6	44.50	44.50	-1	14,417	-0.01%
2024/01/11	7	44.61	2	44.68	44.60	5	14,442	0.03%
2024/01/10	3	44.70	7	44.76	44.70	-4	14,537	-0.03%
2024/01/09	37.3	45.02	10.8	44.91	44.75	26.5	14,551	0.18%
2024/01/08	11	45.33	42	45.24	45.10	-31	14,471	-0.21%
2024/01/05	1	44.80	18	44.83	44.85	-17	14,492	-0.12%
2024/01/04	56.3	44.79	0	0.00	44.70	56.3	14,633	0.38%
2024/01/03	16.2	44.87	8.5	44.86	44.95	7.7	14,958	0.05%
2024/01/02	9.1	45.43	4.7	45.33	45.50	4.5	14,818	0.03%
2023/12/29	7	45.64	6	45.60	45.75	1	14,897	0.01%
2023/12/28	0	0.00	15.2	45.66	45.80	-15.2	15,058	-0.10%
2023/12/27	5	45.37	36	45.41	45.45	-31	15,076	-0.21%
2023/12/26	2	45.05	7.2	45.07	45.20	-5.1	15,031	-0.03%
2023/12/25	11.4	44.94	11.3	44.99	44.85	0.1	15,071	0.00%
2023/12/22	22	44.65	0.5	44.80	44.65	21.5	15,129	0.14%
2023/12/21	18.2	44.67	0	0.00	44.70	18.2	15,143	0.12%
2023/12/20	26.4	44.86	0	0.00	44.85	26.4	15,167	0.17%
2023/12/19	42.2	44.90	4	44.88	44.90	38.2	15,132	0.25%
2023/12/18	14.2	45.61	5.1	45.55	45.50	9.1	15,242	0.06%
2023/12/15	11	45.84	12.1	45.80	45.85	-1.1	15,385	-0.01%
2023/12/14	8	45.62	104.3	45.60	45.90	-96.3	15,090	-0.64%	大賣/
2023/12/13	50.3	44.70	0	0.00	44.70	50.3	14,626	0.34%
2023/12/12	64.8	44.74	0.1	44.70	44.75	64.7	14,668	0.44%
2023/12/11	39	44.84	0	0.00	44.85	39	14,610	0.27%
2023/12/08	41.5	44.90	1	44.85	44.85	40.5	14,513	0.28%
2023/12/07	22.4	44.99	0	0.00	45.00	22.4	14,380	0.16%
2023/12/06	51.1	45.55	0	0.00	45.45	51.1	14,160	0.36%
2023/12/05	13.4	45.52	2.2	45.62	45.55	11.2	14,051	0.08%
2023/12/04	2	46.15	3.5	46.31	46.25	-1.5	13,799	-0.01%
2023/12/01	1	46.00	42	46.01	46.05	-40.9	13,838	-0.30%
2023/11/30	0	45.90	11	46.19	46.50	-11	13,738	-0.08%
2023/11/29	0.5	45.94	0.9	45.90	45.75	-0.4	13,300	0.00%
2023/11/28	12.4	45.82	1.5	45.97	46.00	10.9	13,420	0.08%
2023/11/27	4.1	46.04	3.6	46.02	45.75	0.5	13,497	0.00%
2023/11/24	60.2	46.15	1	46.15	46.30	59.2	13,412	0.44%
2023/11/22	1	46.20	2.5	46.08	46.30	-1.5	13,527	-0.01%
2023/11/21	1.2	45.91	11.4	46.12	46.15	-10.3	13,506	-0.08%
2023/11/20	0.1	45.67	4.1	45.77	45.70	-4	13,372	-0.03%
2023/11/17	0	0.00	0.4	45.77	45.80	-0.4	13,436	0.00%
2023/11/16	0	45.70	0.3	45.63	45.65	-0.3	13,339	0.00%
2023/11/15	0	45.60	1	45.70	45.75	-1	13,178	-0.01%
2023/11/14	0.2	45.41	23.3	45.44	45.45	-23.1	12,979	-0.18%
2023/11/13	0.1	45.35	1.3	45.29	45.25	-1.2	12,936	-0.01%
2023/11/10	3.2	44.92	1	45.00	44.95	2.2	12,999	0.02%
2023/11/09	10	45.15	0	0.00	45.15	10	13,107	0.08%
2023/11/08	0	45.18	1	45.15	45.05	-1	13,393	-0.01%
2023/11/07	1.1	45.10	0	0.00	45.20	1.1	13,574	0.01%
2023/11/06	0	45.35	3	45.45	45.35	-3	13,650	-0.02%
2023/11/03	0	45.10	1	45.05	45.35	-1	13,730	-0.01%
2023/11/02	0	44.80	5	44.85	44.85	-5	13,962	-0.04%
2023/11/01	1	44.15	2	44.50	44.30	-1	13,947	-0.01%
2023/10/31	0	44.05	6	44.00	43.90	-6	14,171	-0.04%
2023/10/30	1.5	43.90	1	44.35	43.95	0.5	14,634	0.00%
2023/10/27	0	44.15	5.4	44.23	44.20	-5.4	15,080	-0.04%
2023/10/26	3.1	43.82	35	43.86	43.85	-31.9	15,462	-0.21%
2023/10/25	2.1	44.15	7	44.25	44.15	-4.9	15,491	-0.03%
2023/10/24	1	43.96	1	44.05	44.15	0	15,975	0.00%
2023/10/23	1.4	44.10	1	44.45	44.10	0.4	16,353	0.00%
2023/10/20	10.2	44.23	2	44.80	44.70	8.2	16,283	0.05%
2023/10/19	0.3	45.16	1	45.25	45.10	-0.7	16,017	0.00%
2023/10/18	0.3	45.21	5	45.35	45.60	-4.7	15,992	-0.03%
2023/10/17	1.2	45.24	1	45.35	45.25	0.2	15,862	0.00%
2023/10/16	0.2	45.34	13.7	45.35	45.50	-13.5	16,036	-0.08%
2023/10/13	1.7	45.38	0	0.00	45.30	1.7	16,348	0.01%
2023/10/12	0.1	45.70	23.2	45.98	46.15	-23.1	16,565	-0.14%
2023/10/11	0.1	45.75	59.6	45.75	45.95	-59.5	16,466	-0.36%
2023/10/06	0.1	44.46	2.4	44.31	44.55	-2.3	16,194	-0.01%
2023/10/05	4	43.71	4.3	44.05	44.05	-0.3	16,381	0.00%
2023/10/04	19.9	43.58	0	0.00	43.55	19.9	16,486	0.12%
2023/10/03	18.8	44.07	2.4	44.03	44.00	16.3	16,314	0.10%
2023/10/02	36	44.63	0	0.00	44.50	36	16,316	0.22%
2023/09/28	6.5	44.85	2	44.83	44.55	4.4	16,601	0.03%
2023/09/27	6.1	44.34	2	44.60	44.60	4.1	16,568	0.02%
2023/09/26	9.6	44.44	0	0.00	44.45	9.6	16,547	0.06%
2023/09/25	11.2	44.72	0.3	45.10	44.85	10.9	16,456	0.07%
2023/09/22	4	44.73	1	44.75	44.70	3	16,512	0.02%
2023/09/21	114.1	45.08	0.7	45.20	44.90	113.4	16,526	0.69%	大買/鉅額交易
2023/09/20	12.1	45.73	2.3	46.11	45.70	9.8	16,348	0.06%
2023/09/19	0	0.00	10.6	46.44	46.35	-10.6	16,310	-0.06%
2023/09/18	0	46.55	0	0.00	46.40	0	16,393	0.00%
2023/09/15	1.1	46.70	0.2	46.90	46.65	0.9	16,421	0.01%
2023/09/14	0	46.70	11.1	46.82	46.90	-11	16,289	-0.07%
2023/09/13	0.1	46.60	7.7	46.57	46.75	-7.6	16,345	-0.05%
2023/09/12	1	46.40	4.2	46.55	46.65	-3.2	16,622	-0.02%
2023/09/11	0.3	46.15	30.2	46.31	46.55	-29.9	16,620	-0.18%
2023/09/08	1	46.10	2.2	46.14	46.30	-1.2	16,744	-0.01%
2023/09/07	13.1	45.69	3	45.75	45.70	10.1	17,001	0.06%
2023/09/06	26.3	45.91	4.1	45.83	45.80	22.2	17,246	0.13%
2023/09/05	0.1	46.46	0	0.00	46.45	0.1	17,354	0.00%
2023/09/04	0.1	46.42	8	46.55	46.65	-7.9	17,791	-0.04%
2023/09/01	1	46.50	9.5	46.50	46.60	-8.5	18,058	-0.05%
2023/08/31	1.5	45.74	5	45.65	45.60	-3.5	17,967	-0.02%
2023/08/30	0.1	45.95	3.1	45.95	46.10	-3.1	18,138	-0.02%
2023/08/29	1.2	45.60	7.2	45.70	46.05	-5.9	18,240	-0.03%
2023/08/28	9	44.98	5	45.32	45.40	4	18,361	0.02%
2023/08/25	3.5	44.60	4	44.61	44.50	-0.5	19,481	0.00%
2023/08/24	9.9	44.43	2	44.50	44.65	7.9	19,716	0.04%
2023/08/23	12.2	44.78	0	0.00	44.70	12.2	20,015	0.06%
2023/08/22	4.5	44.93	1	44.90	45.00	3.5	20,119	0.02%
2023/08/21	0	45.35	3	45.27	45.40	-3	20,286	-0.01%
2023/08/18	4.1	45.10	5	45.14	45.20	-0.9	20,446	0.00%
2023/08/17	6.1	44.84	0.2	44.90	45.30	5.9	20,594	0.03%
2023/08/16	0.3	45.24	4	45.05	45.10	-3.7	20,645	-0.02%
2023/08/15	7	45.40	0	0.00	45.40	7	21,046	0.03%
2023/08/14	13.9	45.33	9.4	45.22	45.40	4.5	21,344	0.02%
2023/08/11	13	46.67	12	46.73	46.45	1	21,395	0.00%
2023/08/10	12.1	46.50	5.2	46.63	46.60	6.9	21,437	0.03%
2023/08/09	8.1	46.57	0.1	46.85	46.45	8	21,514	0.04%
2023/08/08	5.1	47.04	10.7	46.94	47.05	-5.5	21,727	-0.03%
2023/08/07	3	46.47	4.9	46.60	46.45	-1.9	21,777	-0.01%
2023/08/04	2.1	46.35	13.1	46.35	46.30	-10.9	21,795	-0.05%
2023/08/02	11.1	46.31	12.2	46.28	46.20	-1	21,721	0.00%
2023/08/01	1.1	46.15	21.8	47.00	47.25	-20.7	21,359	-0.10%
2023/07/31	16.1	45.82	21	46.20	45.75	-4.9	20,808	-0.02%
2023/07/28	2.8	45.68	12.1	45.77	45.75	-9.3	20,486	-0.05%
2023/07/27	4.1	45.89	27.1	45.94	46.00	-23	20,452	-0.11%
2023/07/26	1	45.35	26.1	45.30	45.35	-25.1	20,136	-0.12%
2023/07/25	10.1	44.35	0.9	44.50	44.55	9.2	19,903	0.05%
2023/07/24	2.2	44.09	5.2	44.11	44.20	-3	19,925	-0.01%
2023/07/21	3.2	44.44	0	0.00	44.40	3.2	20,007	0.02%
2023/07/20	1.2	44.61	27.2	44.82	44.75	-26	20,025	-0.13%
2023/07/19	4.6	44.51	17.3	44.70	44.50	-12.7	19,914	-0.06%
2023/07/18	1.3	44.98	27	45.02	45.05	-25.7	19,807	-0.13%
2023/07/17	2.1	44.86	25.1	44.88	45.00	-23	19,538	-0.12%
2023/07/14	5.1	44.10	19.7	43.96	44.10	-14.7	19,244	-0.08%
2023/07/13	6.3	43.70	11.8	43.77	43.60	-5.5	19,219	-0.03%
2023/07/12	0	0.00	11.4	43.75	44.00	-11.4	19,104	-0.06%
2023/07/11	1.2	43.47	51.2	43.63	43.60	-50.1	19,068	-0.26%
2023/07/10	2.4	42.75	115.1	42.28	42.65	-112.7	19,014	-0.59%	大賣/鉅額交易
2023/07/07	20.5	42.15	4	42.19	42.25	16.5	18,995	0.09%
2023/07/06	88.3	42.78	0	42.60	42.50	88.3	18,948	0.47%
2023/07/05	4.1	43.30	2.2	43.37	43.20	1.9	18,679	0.01%
2023/07/04	34.6	43.14	2	43.13	43.05	32.6	18,804	0.17%
2023/07/03	24	43.22	0.5	43.50	43.30	23.5	18,884	0.12%
2023/06/30	22.5	43.29	0	0.00	43.15	22.5	19,065	0.12%
2023/06/29	8.6	43.53	0.1	43.60	43.40	8.6	19,023	0.05%
2023/06/28	25.4	43.50	2	43.53	43.65	23.4	18,959	0.12%
2023/06/27	3	44.13	3.2	44.07	44.15	-0.2	18,865	0.00%
2023/06/26	7.1	44.09	0.3	44.30	44.05	6.8	18,810	0.04%
2023/06/21	6	44.30	10.4	44.44	44.40	-4.3	18,796	-0.02%
2023/06/20	6	44.16	3.5	44.29	44.35	2.5	18,939	0.01%
2023/06/19	32.6	43.78	17.1	43.94	43.90	15.5	19,245	0.08%
2023/06/16	81.5	44.02	12.4	44.27	43.90	69.2	19,296	0.36%
2023/06/15	21.5	44.38	4.7	44.41	44.35	16.8	19,510	0.09%
2023/06/14	23.1	44.47	6.3	44.60	44.60	16.8	19,815	0.08%
2023/06/13	12.3	44.07	20.4	44.13	44.10	-8.1	20,165	-0.04%
2023/06/12	21	44.13	0.1	44.80	44.05	20.9	20,040	0.10%
2023/06/09	17.3	44.48	0	0.00	44.60	17.3	20,220	0.09%
2023/06/08	29.1	44.73	5.2	44.66	44.60	23.9	20,265	0.12%
2023/06/07	3.1	45.07	4.9	45.31	45.40	-1.8	20,307	-0.01%
2023/06/06	2	45.27	1.2	45.25	45.25	0.8	20,210	0.00%
2023/06/05	4	45.34	18	45.40	45.25	-14	20,213	-0.07%
2023/06/02	2.1	44.15	0.1	44.25	44.45	2	19,891	0.01%
2023/06/01	4.1	44.16	3	44.15	44.00	1.1	19,911	0.01%
2023/05/31	4	44.48	2	44.66	44.30	2	19,733	0.01%
2023/05/30	12.3	44.75	4	44.90	44.50	8.3	18,585	0.04%
2023/05/29	9.1	44.93	953	45.19	44.75	-943.9	18,760	-5.03%	大賣/鉅額交易
2023/05/26	1.2	44.09	3	44.10	43.90	-1.8	18,509	-0.01%
2023/05/25	7	44.24	39	44.22	44.05	-32	18,466	-0.17%
2023/05/24	4.1	44.55	11	44.56	44.80	-6.9	18,428	-0.04%
2023/05/23	20	45.02	20.6	44.78	44.80	-0.5	18,451	0.00%
2023/05/22	26.2	45.22	56.4	45.20	45.15	-30.2	18,615	-0.16%
2023/05/19	3.3	44.82	84.6	44.97	45.15	-81.3	18,867	-0.43%
2023/05/18	15.2	44.30	48	44.31	44.40	-32.8	18,393	-0.18%
2023/05/17	1	43.50	21.7	43.86	43.95	-20.7	18,294	-0.11%
2023/05/16	5.3	43.68	32.1	43.62	43.60	-26.8	18,227	-0.15%
2023/05/15	1.1	43.18	1	43.25	43.35	0.1	18,107	0.00%
2023/05/12	24.5	42.94	0	43.25	42.65	24.5	18,034	0.14%
2023/05/11	5.1	43.45	25.7	43.49	43.70	-20.6	17,729	-0.12%
2023/05/10	18.1	42.97	0.3	43.15	43.05	17.9	17,471	0.10%
2023/05/09	2	43.21	7	43.35	43.50	-5	17,476	-0.03%
2023/05/08	9.3	42.95	6.2	42.79	43.05	3.2	17,565	0.02%
2023/05/05	0	42.45	7.6	42.57	42.65	-7.6	17,742	-0.04%
2023/05/04	0.4	42.42	1	42.40	42.50	-0.6	18,392	0.00%
2023/05/03	2	42.15	30.2	42.15	42.40	-28.2	18,694	-0.15%
2023/05/02	4.3	42.02	2.1	42.33	42.50	2.2	19,081	0.01%
2023/04/28	7.1	42.45	9.3	42.47	42.45	-2.2	19,559	-0.01%
2023/04/27	8.1	42.20	4	42.29	42.25	4.1	19,728	0.02%
2023/04/26	2.5	42.34	0	0.00	42.35	2.5	19,928	0.01%
2023/04/25	1.1	42.55	1	42.60	42.60	0.1	20,081	0.00%
2023/04/24	1	42.55	2	42.55	42.65	-1	20,163	0.00%
2023/04/21	14.3	42.63	2	42.83	42.70	12.3	20,326	0.06%
2023/04/20	2	42.75	3	42.83	42.95	-1	20,474	0.00%
2023/04/19	9.1	42.76	11	42.78	42.75	-1.9	21,138	-0.01%
2023/04/18	2.2	43.07	4	43.20	43.10	-1.8	21,287	-0.01%
2023/04/17	3.2	43.02	20.9	43.09	43.20	-17.7	21,528	-0.08%
2023/04/14	0.5	42.99	15.3	42.91	43.15	-14.7	21,676	-0.07%
2023/04/13	4.1	42.58	10.4	42.70	42.60	-6.3	21,991	-0.03%
2023/04/12	4.6	42.84	1.1	42.80	42.95	3.5	23,366	0.02%
2023/04/11	3.9	42.44	3.1	42.52	42.65	0.8	23,436	0.00%
2023/04/10	0	42.50	14.3	42.50	42.55	-14.2	23,472	-0.06%
2023/04/07	2.7	42.17	3	42.28	42.25	-0.4	23,431	0.00%
2023/04/06	10.3	41.71	6	41.88	42.00	4.3	23,302	0.02%
2023/03/31	2.2	41.71	10	41.70	41.80	-7.8	23,594	-0.03%
2023/03/30	5.1	41.56	9	41.69	41.60	-3.9	23,594	-0.02%
2023/03/29	20.1	41.73	6.4	41.82	41.85	13.7	23,677	0.06%
2023/03/28	3.1	41.50	14.8	41.68	41.55	-11.7	23,992	-0.05%
2023/03/27	8.1	41.34	11.5	41.24	41.35	-3.4	24,166	-0.01%
2023/03/24	11	41.33	1	41.40	41.30	10	24,527	0.04%
2023/03/23	2.1	41.32	11.3	41.28	41.55	-9.2	24,585	-0.04%
2023/03/22	48.3	41.21	156	41.20	41.35	-107.7	24,551	-0.44%	大賣/鉅額交易
2023/03/21	152.7	40.85	6	40.74	40.75	146.7	24,426	0.60%	大買/鉅額交易
2023/03/20	97.7	40.23	61.5	40.25	40.20	36.2	24,598	0.15%
2023/03/17	8	41.01	4	41.13	41.00	4	24,387	0.02%
2023/03/16	74.8	40.75	7	40.61	40.50	67.8	24,373	0.28%
2023/03/15	7.2	41.72	6	41.92	41.50	1.2	24,276	0.01%
2023/03/14	110	41.68	8.7	41.67	41.55	101.3	24,661	0.41%	大買/鉅額交易
2023/03/13	7.7	42.27	6.7	42.14	42.30	1	24,935	0.00%
2023/03/10	31.5	42.81	1	42.90	42.70	30.5	25,078	0.12%
2023/03/09	0.2	43.62	7	43.64	43.65	-6.8	25,129	-0.03%
2023/03/08	7	43.41	1	43.60	43.75	6	25,940	0.02%
2023/03/07	12	43.59	6.5	43.70	43.75	5.5	26,525	0.02%
2023/03/06	5	43.55	10.2	43.63	43.60	-5.1	26,702	-0.02%
2023/03/03	13.1	42.95	0	0.00	42.90	13.1	26,792	0.05%
2023/03/02	2	42.80	1	43.05	43.00	1	26,977	0.00%
2023/03/01	211.7	42.71	2.2	42.80	42.75	209.6	27,137	0.77%	大買/鉅額交易
2023/02/24	3	43.30	1	43.45	43.45	2	26,962	0.01%
2023/02/23	3.4	43.36	0	0.00	43.30	3.4	26,909	0.01%
2023/02/22	169.2	43.27	4	43.45	43.35	165.2	26,842	0.62%	大買/鉅額交易
2023/02/21	126.7	43.78	5	43.65	43.85	121.7	26,799	0.45%	大買/鉅額交易
2023/02/20	75.5	44.43	332.1	44.23	44.45	-256.6	26,879	-0.95%	大賣/鉅額交易
2023/02/17	6.1	43.71	42.1	43.88	44.00	-36	26,840	-0.13%
2023/02/16	33	42.95	6	43.03	43.05	27	26,950	0.10%
2023/02/15	377.4	43.37	362.3	43.16	42.95	15.1	27,722	0.05%	大買/大賣/
2023/02/14	37.2	43.50	12.1	43.43	43.60	25.2	27,665	0.09%
2023/02/13	27.2	42.48	1	42.85	42.90	26.2	27,674	0.09%
2023/02/10	12	42.58	29	42.60	42.65	-17	27,777	-0.06%
2023/02/09	3.2	42.67	0	42.70	42.60	3.2	27,815	0.01%
2023/02/08	6.4	42.79	15	42.80	42.85	-8.6	27,871	-0.03%
2023/02/07	3	42.83	4	43.09	42.80	-1	27,990	0.00%
2023/02/06	13.3	42.83	3.2	42.73	42.65	10.1	28,020	0.04%
2023/02/03	152.3	43.54	2.2	43.84	43.30	150	27,859	0.54%	大買/鉅額交易
2023/02/02	10.6	43.92	96.6	43.99	44.05	-86	27,739	-0.31%
2023/02/01	0.5	42.81	32.7	42.95	43.00	-32.2	27,346	-0.12%
2023/01/31	1.1	42.70	10.6	42.70	42.55	-9.5	27,273	-0.03%
2023/01/30	3.9	42.61	28.5	42.65	42.70	-24.7	27,171	-0.09%
2023/01/17	6.5	41.97	5.5	41.98	42.00	1.1	26,752	0.00%
2023/01/16	241.2	41.95	7.1	41.98	41.75	234.1	26,590	0.88%	大買/鉅額交易
2023/01/13	3.3	41.91	18.2	41.98	41.80	-14.9	27,003	-0.06%
2023/01/12	1	41.90	9.3	41.81	41.70	-8.3	27,100	-0.03%
2023/01/11	6.1	41.51	8.2	41.54	41.40	-2.1	27,226	-0.01%
2023/01/10	8.6	41.59	6.2	41.70	41.70	2.4	27,398	0.01%
2023/01/09	5.9	41.74	33	41.67	42.00	-27.1	27,590	-0.10%
2023/01/06	23	40.69	29	40.41	40.75	-6	27,378	-0.02%
2023/01/05	3.6	40.19	12.3	40.18	40.25	-8.7	28,347	-0.03%
2023/01/04	8.2	39.98	12	40.03	39.95	-3.8	28,290	-0.01%
2023/01/03	12.4	39.90	10.5	39.93	39.95	1.9	28,532	0.01%
2022/12/30	12.2	40.01	188.9	40.01	40.00	-176.7	28,201	-0.63%	大賣/鉅額交易
2022/12/29	4	40.16	3	40.25	40.10	1	26,812	0.00%
2022/12/28	0.2	40.88	0	0.00	40.65	0.2	27,146	0.00%
2022/12/27	0	0.00	7	41.20	41.15	-7	27,356	-0.03%
2022/12/26	12	41.00	5	41.09	41.00	7	27,657	0.03%
2022/12/23	3	40.92	11	40.91	41.15	-8	28,154	-0.03%
2022/12/22	8.3	40.24	4	40.25	40.40	4.3	28,137	0.02%
2022/12/21	9.1	39.99	12	40.06	40.00	-3	28,540	-0.01%
2022/12/20	20.1	40.02	6.2	40.10	40.15	13.9	28,645	0.05%
2022/12/19	11.2	40.29	25.1	40.54	40.15	-14	28,562	-0.05%
2022/12/16	9.2	40.18	1	40.35	40.20	8.2	28,483	0.03%
2022/12/15	12.5	40.49	0	0.00	40.60	12.5	28,536	0.04%
2022/12/14	8.3	40.91	4.1	41.03	40.90	4.2	28,476	0.01%
2022/12/13	9	40.93	0	0.00	40.95	9	28,389	0.03%
2022/12/12	12	40.28	6	40.90	41.00	6	28,282	0.02%
2022/12/09	13.3	40.98	0	0.00	41.10	13.3	28,268	0.05%
2022/12/08	6.9	40.81	3	40.85	40.75	3.9	28,141	0.01%
2022/12/07	8.4	41.52	2	41.98	41.40	6.4	28,225	0.02%
2022/12/06	49	41.85	5	41.66	41.40	44	28,216	0.16%
2022/12/05	44.1	42.93	4	42.95	42.85	40.1	27,965	0.14%
2022/12/02	39.9	44.04	4.5	43.83	44.00	35.4	27,585	0.13%
2022/12/01	20	44.07	23	43.94	44.15	-3	27,673	-0.01%
2022/11/30	15	43.55	28.1	43.80	43.55	-13.1	27,240	-0.05%
2022/11/29	9	42.14	30.3	42.66	43.45	-21.2	26,436	-0.08%
2022/11/28	11.4	41.99	9	42.21	42.00	2.4	26,038	0.01%
2022/11/25	6	42.65	56	42.67	42.55	-50	26,098	-0.19%
2022/11/24	16	42.71	2	42.80	42.55	14	26,129	0.05%
2022/11/23	0.3	42.35	12.4	42.70	42.75	-12.1	26,779	-0.05%
2022/11/22	1.6	41.56	6.3	42.04	42.20	-4.7	26,833	-0.02%
2022/11/21	2.1	42.07	12	41.93	42.10	-9.9	26,610	-0.04%
2022/11/18	0.1	41.75	7	42.04	41.90	-7	26,485	-0.03%
2022/11/17	9	41.42	3	41.23	41.55	6	26,412	0.02%
2022/11/16	17.8	41.88	2	41.83	41.70	15.8	26,379	0.06%
2022/11/15	71.3	42.12	22	41.94	42.40	49.3	26,222	0.19%
2022/11/14	34.2	41.82	62.2	41.93	41.75	-28	25,892	-0.11%
2022/11/11	4.7	41.40	23.3	41.58	41.90	-18.6	25,414	-0.07%
2022/11/10	5	39.70	2	39.63	39.65	3	24,727	0.01%
2022/11/09	2	40.08	4	40.06	40.15	-2	24,595	-0.01%
2022/11/08	4	39.64	4.3	39.75	39.70	-0.3	24,398	0.00%
2022/11/07	3.1	39.36	11.1	39.53	39.55	-8	24,294	-0.03%
2022/11/04	3.1	38.59	4	38.76	38.95	-0.9	24,403	0.00%
2022/11/03	5.1	38.30	13	38.68	38.85	-7.9	24,406	-0.03%
2022/11/02	1	37.80	7	38.34	38.50	-6	24,309	-0.02%
2022/11/01	11	38.05	10	38.00	38.10	1	24,291	0.00%
2022/10/31	8.3	37.99	1.3	38.29	37.80	7	24,394	0.03%
2022/10/28	19.4	38.26	11	38.23	38.25	8.4	24,292	0.03%
2022/10/27	14	38.73	3	38.98	38.50	11	24,119	0.05%
2022/10/26	20.1	38.38	18.5	38.42	38.50	1.7	24,305	0.01%
2022/10/25	15.4	37.20	3	37.38	37.50	12.4	24,108	0.05%
2022/10/24	3.2	37.09	0	0.00	37.00	3.2	24,068	0.01%
2022/10/21	44.9	36.65	71	36.75	36.55	-26.1	24,012	-0.11%
2022/10/20	3.2	37.39	5	37.67	37.85	-1.8	23,418	-0.01%
2022/10/19	5.3	38.16	1	38.10	38.30	4.3	23,093	0.02%
2022/10/18	5.1	38.19	2.1	38.14	38.15	3	22,896	0.01%
2022/10/17	32.3	37.47	6	37.60	37.65	26.3	22,912	0.11%
2022/10/14	20.6	37.84	8.1	38.00	37.65	12.5	22,757	0.06%
2022/10/13	736.5	38.50	581.1	37.53	37.45	155.4	22,489	0.69%	大買/大賣/鉅額交易
2022/10/12	3.2	39.45	1	39.60	39.55	2.2	21,438	0.01%
2022/10/11	17.2	39.68	5	39.74	39.60	12.2	21,428	0.06%
2022/10/07	18	40.54	1.2	40.78	40.50	16.8	21,263	0.08%
2022/10/06	5.1	40.78	1	40.75	40.80	4.1	21,251	0.02%
2022/10/05	24.8	40.69	25.1	40.71	40.75	-0.3	21,353	0.00%
2022/10/04	8.6	39.24	3.1	39.26	39.55	5.5	21,088	0.03%
2022/10/03	22.9	39.08	5.1	39.25	39.00	17.8	20,804	0.09%
2022/09/30	17.8	39.62	17	39.78	39.95	0.7	20,796	0.00%
2022/09/29	24.1	39.96	3	40.02	40.15	21.1	20,805	0.10%
2022/09/28	22.6	39.99	3.7	40.02	39.80	19	20,810	0.09%
2022/09/27	0.4	41.24	0.1	41.30	40.95	0.3	20,639	0.00%
2022/09/26	5	41.37	15.1	41.45	41.50	-10.1	21,366	-0.05%
2022/09/23	10	41.84	3	42.00	42.10	7	21,834	0.03%
2022/09/22	18.6	41.61	1.2	41.69	41.65	17.4	22,219	0.08%
2022/09/21	3.2	42.57	0	0.00	42.55	3.2	22,120	0.01%
2022/09/20	0.2	43.15	0	0.00	43.05	0.2	22,130	0.00%
2022/09/19	2.1	42.83	2	42.88	42.75	0.1	22,164	0.00%
2022/09/16	6.1	42.79	2	42.90	42.80	4.1	22,159	0.02%
2022/09/15	1	42.65	1	43.30	43.10	0	22,064	0.00%
2022/09/14	23.3	42.74	1	42.85	42.85	22.3	22,111	0.10%
2022/09/13	14.4	43.73	1	43.95	43.65	13.4	22,175	0.06%
2022/09/12	25.2	43.73	7.1	43.96	44.05	18.1	22,134	0.08%
2022/09/08	4.3	43.11	5.1	43.16	43.15	-0.8	22,224	0.00%
2022/09/07	34	43.32	4	43.88	43.15	30	22,064	0.14%
2022/09/06	1	44.30	1.9	44.25	44.25	-0.9	21,669	0.00%
2022/09/05	2.8	44.04	2	44.18	44.05	0.8	21,726	0.00%
2022/09/02	12.3	44.10	0	0.00	44.05	12.3	21,799	0.06%
2022/09/01	20.9	44.18	0	0.00	44.55	20.9	21,565	0.10%
2022/08/31	8.2	44.53	21	44.27	44.55	-12.8	21,355	-0.06%
2022/08/30	66.1	44.69	0	0.00	44.45	66.1	21,176	0.31%
2022/08/29	90.4	45.47	0	0.00	45.60	90.4	20,453	0.44%
2022/08/26	131	46.77	0.3	46.87	46.75	130.7	20,276	0.64%	大買/鉅額交易
2022/08/25	1.3	46.58	1	46.70	46.55	0.2	20,411	0.00%
2022/08/24	0.2	46.37	0	0.00	46.35	0.2	20,674	0.00%
2022/08/23	13.2	46.35	21	46.40	46.35	-7.8	21,202	-0.04%
2022/08/22	4.1	46.99	6	47.08	46.85	-1.9	21,431	-0.01%
2022/08/19	1.1	47.31	0	0.00	47.50	1.1	21,698	0.01%
2022/08/18	1.1	47.11	1	47.15	47.25	0.1	22,138	0.00%
2022/08/17	1.6	47.32	0.1	47.40	47.45	1.6	22,675	0.01%
2022/08/16	8	47.14	1.1	47.21	47.10	7	22,832	0.03%
2022/08/15	1	47.35	1.2	47.42	47.30	-0.2	22,986	0.00%
2022/08/12	2.5	47.12	1.1	47.25	47.25	1.4	23,091	0.01%
2022/08/11	15.4	47.12	9	46.92	47.20	6.4	23,318	0.03%
2022/08/10	141.1	46.20	0	0.00	46.40	141.1	23,541	0.60%	大買/鉅額交易
2022/08/09	9	46.18	11	46.31	46.10	-2	23,832	-0.01%
2022/08/08	1	46.10	16.1	46.05	46.15	-15.1	24,081	-0.06%
2022/08/05	2	45.70	23	45.63	45.75	-21	24,454	-0.09%
2022/08/04	17	44.77	1	44.70	44.85	16	24,900	0.06%
2022/08/03	15.1	44.71	1	44.85	44.95	14.1	25,328	0.06%
2022/08/02	36.3	44.70	1	44.55	44.85	35.3	25,763	0.14%
2022/08/01	8.2	45.30	1	45.45	45.45	7.2	25,797	0.03%
2022/07/29	6.3	45.65	14	45.64	45.50	-7.7	25,923	-0.03%
2022/07/28	2	45.53	3	45.62	45.80	-1	26,137	0.00%
2022/07/27	7	45.13	0	0.00	45.25	7	26,025	0.03%
2022/07/26	5.1	45.60	5	45.71	45.60	0.1	25,939	0.00%
2022/07/25	1	45.55	12.6	45.46	45.55	-11.6	25,920	-0.04%
2022/07/22	15.2	44.93	7.1	45.03	45.00	8.1	26,096	0.03%
2022/07/21	8.3	44.46	33	44.48	45.05	-24.7	25,997	-0.10%
2022/07/20	46.6	45.36	6.1	45.63	44.90	40.5	25,840	0.16%
2022/07/19	35.1	44.96	29	44.85	44.95	6.1	25,852	0.02%
2022/07/18	2	44.51	7	44.89	45.20	-5	25,908	-0.02%
2022/07/15	26.1	44.32	2	44.20	44.15	24.1	25,818	0.09%
2022/07/14	11	45.07	0	0.00	45.00	11	25,713	0.04%
2022/07/13	5.3	45.19	28.2	45.41	45.50	-22.9	25,681	-0.09%
2022/07/12	27.5	43.97	3.1	44.01	43.80	24.4	25,547	0.10%
2022/07/11	2.2	45.01	14	45.11	45.05	-11.8	25,405	-0.05%
2022/07/08	253.4	45.04	7.1	45.44	44.80	246.3	25,391	0.97%	大買/鉅額交易
2022/07/07	31.4	44.75	12.2	44.56	45.05	19.2	25,204	0.08%
2022/07/06	36.2	44.99	1	46.75	44.95	35.2	24,767	0.14%
2022/07/05	16.5	46.66	8	46.56	46.75	8.5	24,464	0.03%
2022/07/04	27.2	45.41	3,127.1	45.40	45.50	-3,099.9	24,130	-12.85%	大賣/鉅額交易
2022/07/01	1,510.8	50.49	8.1	50.29	49.70	1,502.7	23,435	6.41%	大買/鉅額交易
2022/06/30	44.8	51.40	1.7	51.46	50.90	43	22,938	0.19%
2022/06/29	7.3	52.65	15	52.55	52.80	-7.7	22,573	-0.03%
2022/06/28	0	53.80	0	0.00	53.80	0	22,282	0.00%
2022/06/27	2	53.70	5.4	54.16	53.50	-3.4	22,246	-0.02%
2022/06/24	0	53.50	2	53.80	53.40	-2	22,146	-0.01%
2022/06/23	9.2	52.77	9.3	52.72	53.00	-0.1	22,070	0.00%
2022/06/22	29.2	53.21	14	53.28	53.00	15.2	21,859	0.07%
2022/06/21	0	0.00	14.3	54.16	54.20	-14.3	21,818	-0.07%
2022/06/20	22	52.55	0.1	52.10	51.80	22	21,646	0.10%
2022/06/17	2	53.03	0	0.00	53.00	2	21,328	0.01%
2022/06/16	1.2	53.82	0	0.00	53.70	1.2	21,114	0.01%
2022/06/15	0	0.00	0.2	53.70	53.60	-0.2	21,307	0.00%
2022/06/14	1.3	53.49	0	0.00	53.40	1.3	21,655	0.01%
2022/06/13	6.7	53.32	0.1	53.61	53.80	6.6	21,737	0.03%
2022/06/10	0.1	54.51	1	54.80	54.80	-1	21,637	0.00%
2022/06/09	0	54.90	6	54.80	54.80	-6	21,695	-0.03%
2022/06/08	3	54.87	0	0.00	54.80	3	21,644	0.01%
2022/06/07	300	54.50	1	55.00	54.80	299	21,762	1.37%	大買/鉅額交易
2022/06/06	1.1	54.23	0.1	54.66	54.80	0.9	21,784	0.00%
2022/06/02	244	54.40	0	0.00	54.50	244	22,417	1.09%	大買/鉅額交易
2022/06/01	499.1	54.72	0	0.00	54.70	499.1	22,979	2.17%	大買/鉅額交易
2022/05/31	3	54.40	4.1	54.78	55.70	-1.1	22,896	0.00%
2022/05/30	5.1	53.63	10.5	53.38	54.00	-5.4	22,429	-0.02%
2022/05/27	211.2	52.17	2.6	52.46	52.60	208.7	22,288	0.94%	大買/鉅額交易
2022/05/26	1,392.9	51.82	1.5	52.07	51.50	1,391.4	22,215	6.26%	大買/鉅額交易
2022/05/25	20.4	51.31	1,929.9	51.04	51.40	-1,909.6	22,592	-8.45%	大賣/鉅額交易
2022/05/24	14.6	52.34	1.5	52.23	52.00	13	22,536	0.06%
2022/05/23	6.4	52.15	0.1	52.30	52.30	6.3	22,330	0.03%
2022/05/20	3.3	53.20	11	53.04	52.90	-7.7	22,422	-0.03%
2022/05/19	1,214.3	52.83	0	0.00	52.70	1,214.3	22,386	5.42%	大買/鉅額交易
2022/05/18	22.1	53.92	5.3	53.44	54.10	16.8	22,267	0.08%
2022/05/17	23.8	52.68	0.2	52.92	52.60	23.6	22,037	0.11%
2022/05/16	209.3	53.01	10.8	53.05	53.20	198.5	21,829	0.91%	大買/鉅額交易
2022/05/13	6.5	54.34	2.1	54.50	54.30	4.4	21,687	0.02%
2022/05/12	220.5	54.99	7.5	55.51	54.10	213	21,631	0.98%	大買/鉅額交易
2022/05/11	443.1	56.54	21	56.52	56.20	422.1	21,071	2.00%	大買/鉅額交易
2022/05/10	10.2	57.77	6.1	57.81	58.00	4.1	20,754	0.02%
2022/05/09	321	59.09	10.1	59.12	58.70	310.9	20,458	1.52%	大買/鉅額交易
2022/05/06	280.8	61.07	3.1	61.24	61.20	277.7	20,385	1.36%	大買/鉅額交易
2022/05/05	357.1	63.07	4	63.08	62.30	353.1	20,764	1.70%	大買/鉅額交易
2022/05/04	0.2	62.40	1	62.60	62.90	-0.8	20,627	0.00%
2022/05/03	2.1	62.01	0	0.00	62.30	2.1	21,465	0.01%
2022/04/29	1	62.40	6	62.52	62.50	-5	21,850	-0.02%
2022/04/28	3.7	61.84	17	61.63	62.10	-13.3	22,381	-0.06%
2022/04/27	83.9	62.46	0	0.00	62.00	83.9	22,558	0.37%
2022/04/26	2	63.70	15.1	63.80	64.00	-13.1	22,855	-0.06%
2022/04/25	2	63.00	4	63.43	63.80	-2	23,163	-0.01%
2022/04/22	1	63.10	7	63.89	64.20	-6	23,431	-0.03%
2022/04/21	0	63.36	3.1	63.66	63.90	-3.1	24,414	-0.01%
2022/04/20	11	63.87	2	63.90	63.90	9	25,839	0.03%
2022/04/19	0	63.20	0	0.00	62.70	0	26,378	0.00%
2022/04/18	85.6	62.80	6.2	63.60	62.80	79.4	27,777	0.29%
2022/04/15	5	63.96	4.4	64.01	64.00	0.6	27,751	0.00%
2022/04/14	1	64.90	1.1	65.38	64.70	0	27,884	0.00%
2022/04/13	0.4	65.10	40.2	65.36	65.40	-39.8	27,974	-0.14%
2022/04/12	0.2	64.50	9.9	64.83	64.90	-9.8	27,981	-0.03%
2022/04/11	9	64.88	10	64.85	64.80	-1	28,013	0.00%
2022/04/08	9.2	64.60	13.3	64.77	65.00	-4.1	28,067	-0.01%
2022/04/07	13	65.25	3.7	64.91	64.80	9.3	28,116	0.03%
2022/04/06	12.4	64.94	27.2	65.27	65.50	-14.8	28,488	-0.05%
2022/04/01	0.1	64.80	39.2	64.80	65.00	-39.1	28,650	-0.14%
2022/03/31	1.2	64.50	27.2	64.61	64.50	-26	28,580	-0.09%
2022/03/30	10.1	64.42	16	64.38	64.40	-5.9	28,688	-0.02%
2022/03/29	0.1	63.60	6	63.73	63.80	-5.9	28,632	-0.02%
2022/03/28	5.2	62.93	1.7	63.18	63.30	3.5	28,632	0.01%
2022/03/25	111	63.60	0	0.00	63.50	111	28,679	0.39%	大買/鉅額交易
2022/03/24	96.5	63.74	0.2	64.19	64.30	96.3	28,745	0.34%
2022/03/23	5.7	64.75	33.1	64.85	64.80	-27.4	28,715	-0.10%
2022/03/22	1.2	63.25	8.1	63.40	63.60	-6.9	28,460	-0.02%
2022/03/21	6	63.47	1.2	63.58	63.60	4.9	28,562	0.02%
2022/03/18	7.4	63.55	5	63.60	63.30	2.4	28,550	0.01%
2022/03/17	3.1	62.80	23.5	62.92	63.10	-20.5	28,392	-0.07%
2022/03/16	5.9	61.67	4	61.67	62.00	1.9	28,028	0.01%
2022/03/15	2.1	61.05	3.8	61.15	61.30	-1.8	27,888	-0.01%
2022/03/14	1	61.20	0.1	61.08	61.20	0.9	27,942	0.00%
2022/03/11	4.1	60.32	42	60.35	60.30	-37.9	28,019	-0.14%
2022/03/10	2.4	60.12	8	60.21	60.30	-5.6	28,069	-0.02%
2022/03/09	41.8	59.05	3	59.00	59.00	38.8	27,951	0.14%
2022/03/08	418.9	58.39	8	58.33	58.50	410.9	27,980	1.47%	大買/鉅額交易
2022/03/07	1,266.2	59.20	10.7	59.31	59.40	1,255.6	27,493	4.57%	大買/鉅額交易
2022/03/04	136.7	61.36	4	61.40	61.20	132.6	27,369	0.48%	大買/鉅額交易
2022/03/03	9	62.07	2.2	62.16	62.10	6.8	27,473	0.02%
2022/03/02	62.3	61.99	3.5	62.03	62.00	58.8	28,000	0.21%
2022/03/01	6	62.08	3.6	62.05	62.60	2.4	28,021	0.01%
2022/02/25	204.6	62.07	8	62.19	62.30	196.6	27,836	0.71%	大買/鉅額交易
2022/02/24	99.8	63.14	117	63.20	63.00	-17.2	27,194	-0.06%	大賣/
2022/02/23	3	63.50	0.1	63.80	63.70	3	26,972	0.01%
2022/02/22	33.3	63.63	0	0.00	63.70	33.3	27,302	0.12%
2022/02/21	83	64.31	1	64.50	64.60	82	27,870	0.29%
2022/02/18	77	64.40	4	64.35	64.60	73	28,908	0.25%
2022/02/17	5.2	64.57	19	64.53	64.70	-13.9	28,921	-0.05%
2022/02/16	9	64.44	25	64.38	64.80	-16	29,058	-0.06%
2022/02/15	4.5	64.50	3	64.50	64.30	1.5	29,080	0.00%
2022/02/14	142.8	64.11	3	64.03	64.20	139.8	28,997	0.48%	大買/鉅額交易
2022/02/11	10	65.29	1.1	65.69	65.60	9	28,556	0.03%
2022/02/10	45.1	65.23	2	65.50	65.80	43.1	28,542	0.15%
2022/02/09	5.6	66.15	0.1	66.00	66.00	5.5	28,438	0.02%
2022/02/08	5.4	66.26	2.2	66.14	66.00	3.2	28,310	0.01%
2022/02/07	7	64.93	19	65.18	65.70	-12	28,037	-0.04%
2022/01/26	5.8	63.40	5.5	63.45	63.30	0.3	27,436	0.00%
2022/01/25	93.4	62.92	3	62.87	63.00	90.4	27,281	0.33%
2022/01/24	13.2	63.94	4	64.18	64.30	9.2	26,533	0.03%
2022/01/21	33.6	64.52	2.5	64.71	64.40	31.2	26,308	0.12%
2022/01/20	81.3	65.33	12	65.90	65.80	69.3	25,817	0.27%
2022/01/19	132.4	66.18	100	66.04	66.10	32.4	25,418	0.13%	大買/
2022/01/18	12	66.57	11.2	66.71	66.90	0.8	25,119	0.00%
2022/01/17	36.3	66.65	14.8	66.93	66.50	21.5	24,722	0.09%
2022/01/14	35.9	67.63	41	67.43	67.70	-5.1	24,258	-0.02%
2022/01/13	51.4	66.58	55.8	66.35	67.40	-4.4	23,316	-0.02%
2022/01/12	2.1	64.74	42.1	64.78	64.70	-40	21,953	-0.18%
2022/01/11	72	64.17	160.8	63.82	64.50	-88.9	21,511	-0.41%	大賣/
2022/01/10	3.3	61.92	2.2	62.01	62.10	1.1	20,409	0.01%
2022/01/07	2.2	61.91	7	62.10	62.00	-4.8	20,966	-0.02%
2022/01/06	0	0.00	3	61.80	62.00	-3	20,926	-0.01%
2022/01/05	2.5	61.64	3.6	61.66	61.90	-1	21,025	0.00%
2022/01/04	23	61.74	6	61.68	62.00	17	21,301	0.08%
2022/01/03	22	61.73	7	62.10	61.60	15	21,247	0.07%
2021/12/30	2.2	62.77	7.2	62.62	62.50	-5	21,312	-0.02%
2021/12/29	1.9	63.11	36.1	63.14	63.00	-34.2	21,562	-0.16%
2021/12/28	3	61.97	14	62.09	62.30	-11	21,270	-0.05%
2021/12/27	0.5	61.20	4	61.30	61.30	-3.5	21,022	-0.02%
2021/12/24	0.8	61.03	5	60.90	61.10	-4.2	21,269	-0.02%
2021/12/23	2.1	60.40	2.1	60.40	60.50	0	21,191	0.00%
2021/12/22	0.5	60.38	0	60.30	60.30	0.5	21,569	0.00%
2021/12/20	3.2	59.95	4	59.95	59.90	-0.8	22,127	0.00%
2021/12/17	5.1	60.40	0.1	60.50	60.50	5	22,128	0.02%
2021/12/16	0.5	60.19	3.1	60.27	60.30	-2.6	22,181	-0.01%
2021/12/15	11.1	59.92	4	60.00	59.80	7.1	23,144	0.03%
2021/12/14	1.3	60.39	4	60.25	60.20	-2.7	23,418	-0.01%
2021/12/13	12	61.20	30.2	61.12	60.70	-18.2	23,489	-0.08%
2021/12/09	11	60.55	0	0.00	60.70	11	23,745	0.05%
2021/12/08	0.1	60.76	6.1	60.97	60.70	-6.1	24,282	-0.02%
2021/12/07	13.1	60.18	10	60.22	60.70	3.1	24,250	0.01%
2021/12/06	12	59.79	0	0.00	60.00	12	24,185	0.05%
2021/12/03	0.1	60.10	2	60.10	59.90	-2	24,450	-0.01%
2021/12/02	7.3	59.42	3	59.30	59.50	4.3	24,487	0.02%
2021/12/01	3	59.43	3	59.87	59.90	0	24,530	0.00%
2021/11/30	5.4	59.38	1.2	59.68	60.00	4.2	24,737	0.02%
2021/11/29	12.2	59.43	11.3	59.44	59.30	0.9	24,589	0.00%
2021/11/26	16.4	60.31	1	60.10	60.20	15.4	24,564	0.06%
2021/11/25	7	61.16	1.1	61.38	61.60	5.9	24,616	0.02%
2021/11/24	7.1	61.31	3.1	61.44	61.10	4	25,499	0.02%
2021/11/23	9.6	60.83	2.1	61.10	60.80	7.5	26,165	0.03%
2021/11/22	13.5	61.09	2	61.20	61.10	11.5	26,300	0.04%
2021/11/19	136.9	62.03	4.5	61.92	61.80	132.4	26,148	0.51%	大買/鉅額交易
2021/11/18	40.4	62.08	10.2	62.77	63.00	30.2	26,009	0.12%
2021/11/17	227.7	61.60	73.6	61.14	62.20	154.1	25,582	0.60%	大買/鉅額交易
2021/11/16	0.2	59.70	19	59.81	60.00	-18.8	24,753	-0.08%
2021/11/15	3	59.87	44.6	59.93	59.70	-41.6	25,028	-0.17%
2021/11/12	3.1	58.70	2	58.90	58.90	1.1	25,037	0.00%
2021/11/11	0	58.50	1	58.60	58.60	-1	25,109	0.00%
2021/11/10	0	58.50	11	58.68	58.60	-11	25,537	-0.04%
2021/11/09	2	58.45	0	0.00	58.50	2	25,888	0.01%
2021/11/08	0	58.50	8	58.57	58.70	-8	26,117	-0.03%
2021/11/05	2	58.00	1.2	58.27	58.50	0.8	26,758	0.00%
2021/11/04	5	58.14	52.5	58.10	57.90	-47.5	26,864	-0.18%
2021/11/03	7.1	57.47	3	57.50	57.60	4.1	27,081	0.02%
2021/11/02	1.1	57.42	11.1	57.87	57.40	-10	27,239	-0.04%
2021/11/01	14.1	57.86	1	57.90	57.60	13.1	27,260	0.05%
2021/10/29	10.3	57.71	3	57.90	58.10	7.3	27,334	0.03%
2021/10/28	5.2	58.08	1.2	58.28	58.10	4	27,308	0.01%
2021/10/27	1	58.40	25.1	58.41	58.70	-24.1	27,635	-0.09%
2021/10/26	1	58.50	7.6	58.86	59.10	-6.6	27,866	-0.02%
2021/10/25	0	0.00	3	58.00	58.40	-3	28,078	-0.01%
2021/10/22	0	58.60	0	0.00	58.30	0	29,110	0.00%
2021/10/21	13	58.89	10.1	58.79	58.70	2.9	29,638	0.01%
2021/10/20	1.1	58.33	1	58.70	58.30	0.1	30,673	0.00%
2021/10/19	3	58.93	1.1	59.10	58.40	1.9	31,486	0.01%
2021/10/18	4	58.98	19.1	58.82	58.70	-15.1	32,501	-0.05%
2021/10/15	0	0.00	12.2	58.07	58.30	-12.2	32,787	-0.04%
2021/10/14	2	56.20	1	56.60	56.60	1	33,317	0.00%
2021/10/13	11.6	56.47	50.3	56.50	56.20	-38.6	33,994	-0.11%
2021/10/12	16.2	55.84	2	56.25	56.40	14.2	34,767	0.04%
2021/10/08	0	57.10	1	57.00	57.10	-1	35,161	0.00%
2021/10/07	5	57.30	4.1	57.28	57.10	0.9	35,822	0.00%
2021/10/06	4.1	57.07	10	56.30	57.10	-5.9	36,388	-0.02%
2021/10/05	37.6	55.96	51	56.19	56.40	-13.4	37,311	-0.04%
2021/10/04	7.2	56.59	5.2	56.83	56.60	2	37,369	0.01%
2021/10/01	22.2	56.75	0	0.00	56.90	22.2	37,567	0.06%
2021/09/30	2.2	57.76	0	0.00	57.90	2.2	37,394	0.01%
2021/09/29	24.4	57.80	22.5	57.99	58.00	1.9	37,382	0.00%
2021/09/28	5.5	58.78	23	58.70	59.00	-17.5	37,072	-0.05%
2021/09/27	1	58.50	5	58.50	58.70	-4	36,833	-0.01%
2021/09/24	10.6	58.09	2	57.90	57.80	8.6	36,647	0.02%
2021/09/23	7.1	57.29	19.3	57.42	57.50	-12.1	36,726	-0.03%
2021/09/22	51.8	56.64	7.6	56.55	56.80	44.2	36,863	0.12%
2021/09/17	6.1	59.17	3	59.50	58.90	3.1	35,916	0.01%
2021/09/16	5.1	59.78	31	59.92	59.70	-25.9	35,754	-0.07%
2021/09/15	4.3	59.51	2	59.40	59.50	2.3	35,725	0.01%
2021/09/14	15.5	60.13	17	59.96	59.80	-1.5	36,050	0.00%
2021/09/13	105.1	59.97	51.1	59.93	59.90	54	35,934	0.15%	大買/
2021/09/10	0.5	59.00	15	59.17	59.20	-14.5	36,179	-0.04%
2021/09/09	5.2	58.22	10	58.24	58.70	-4.8	36,410	-0.01%
2021/09/08	18.3	58.38	22.1	58.92	58.50	-3.8	36,458	-0.01%
2021/09/07	14.1	59.16	14.1	59.08	59.20	0	36,413	0.00%
2021/09/06	10.2	59.52	6.3	59.26	59.20	3.9	36,440	0.01%
2021/09/03	41.1	59.29	12.1	59.80	59.60	29	36,509	0.08%
2021/09/02	2	58.11	17	58.46	58.70	-14.9	36,261	-0.04%
2021/09/01	4.4	59.46	2	59.30	59.20	2.4	36,128	0.01%
2021/08/31	13.1	59.40	20	59.32	59.60	-6.9	35,983	-0.02%
2021/08/30	7.4	58.46	29.5	59.11	59.50	-22.1	35,573	-0.06%
2021/08/27	32	57.36	19.2	57.37	57.70	12.8	34,791	0.04%
2021/08/26	11.1	55.98	56	56.00	56.00	-45	34,212	-0.13%
2021/08/25	1.1	55.61	3.3	55.82	56.00	-2.2	34,213	-0.01%
2021/08/24	0.1	55.34	2.1	55.32	55.80	-2	34,194	-0.01%
2021/08/23	7.2	55.08	20.2	55.09	55.10	-13.1	34,292	-0.04%
2021/08/20	93.1	53.41	7	53.46	53.70	86.1	34,591	0.25%
2021/08/19	1.5	54.01	6	53.95	53.80	-4.5	35,416	-0.01%
2021/08/18	3.3	54.20	8.2	54.19	54.40	-4.9	35,187	-0.01%
2021/08/17	2.3	54.42	0	0.00	54.70	2.3	35,285	0.01%
2021/08/16	7.4	54.11	6	54.33	54.30	1.4	35,474	0.00%
2021/08/13	6	55.02	1	55.10	55.00	5	36,182	0.01%
2021/08/12	1.2	56.00	1.2	56.02	56.00	0	36,421	0.00%
2021/08/11	5.4	55.96	17	55.94	56.00	-11.6	37,296	-0.03%
2021/08/10	5	55.16	7.2	55.14	54.90	-2.2	37,950	-0.01%
2021/08/09	5	54.86	1	55.20	55.20	4	38,888	0.01%
2021/08/06	2.1	55.01	4.3	55.08	55.10	-2.2	39,246	-0.01%
2021/08/05	2.8	55.20	13.7	55.36	55.20	-11	40,324	-0.03%
2021/08/04	0.5	55.49	0	0.00	55.20	0.5	42,419	0.00%
2021/08/03	3	55.17	0.6	55.50	55.40	2.4	44,489	0.01%
2021/08/02	0.6	54.70	6.2	55.48	55.80	-5.6	45,914	-0.01%
2021/07/30	24.4	54.20	7	54.36	54.30	17.4	46,113	0.04%
2021/07/29	9.5	54.21	1.1	54.23	54.80	8.4	46,829	0.02%
2021/07/28	25.6	53.67	5	53.96	53.80	20.6	47,764	0.04%
2021/07/27	12.2	55.15	504.1	55.37	55.00	-491.9	47,571	-1.03%	大賣/鉅額交易
2021/07/26	50.5	56.95	15	57.53	56.20	35.5	48,078	0.07%
2021/07/23	180.5	60.15	153.4	60.07	60.30	27.1	47,224	0.06%	大買/大賣/
2021/07/22	158.1	59.92	23.7	59.67	60.10	134.4	46,760	0.29%	大買/鉅額交易
2021/07/21	165.1	58.36	7	58.17	58.30	158.1	46,106	0.34%	大買/鉅額交易
2021/07/20	173.4	58.26	18	58.21	57.90	155.4	46,010	0.34%	大買/鉅額交易
2021/07/19	136.5	59.88	57.2	60.25	59.70	79.3	45,057	0.18%	大買/
2021/07/16	12.6	59.25	21.1	58.62	59.80	-8.5	44,842	-0.02%
2021/07/15	82.6	58.34	46.7	57.99	58.10	35.9	44,376	0.08%
2021/07/14	25.2	56.84	46	57.06	57.00	-20.8	44,314	-0.05%
2021/07/13	27.4	56.49	5.2	56.44	56.10	22.1	44,523	0.05%
2021/07/12	30.4	56.58	48.1	56.55	55.70	-17.7	44,050	-0.04%
2021/07/09	8	53.76	3.5	54.20	53.80	4.5	43,356	0.01%
2021/07/08	7.5	54.64	1.1	54.69	54.40	6.4	43,206	0.01%
2021/07/07	7	53.79	2.4	53.98	54.00	4.6	43,295	0.01%
2021/07/06	11	54.28	3	54.27	54.10	8	43,898	0.02%
2021/07/05	0	0.00	31.6	54.28	54.20	-31.6	44,023	-0.07%
2021/07/02	1	53.88	11.3	54.10	53.90	-10.3	44,053	-0.02%
2021/07/01	1.3	54.24	1.5	53.97	53.90	-0.2	44,129	0.00%
2021/06/30	1	54.00	3	53.83	53.90	-2	44,225	0.00%
2021/06/29	18.1	53.70	126.3	53.81	53.70	-108.3	44,258	-0.24%	大賣/鉅額交易
2021/06/28	32	54.20	4	54.28	54.30	28	44,316	0.06%
2021/06/25	57.6	54.39	3.3	54.41	54.30	54.3	44,617	0.12%
2021/06/24	1.1	53.71	4	53.60	53.80	-2.9	44,881	-0.01%
2021/06/23	1.1	53.71	28	53.81	54.10	-26.9	45,398	-0.06%
2021/06/22	1.5	52.50	4	52.68	52.60	-2.5	45,248	-0.01%
2021/06/21	34.2	52.07	7	52.01	52.00	27.2	45,507	0.06%
2021/06/18	4.2	53.52	12	53.55	53.60	-7.8	45,701	-0.02%
2021/06/17	7.1	53.68	43	53.91	54.00	-35.9	45,680	-0.08%
2021/06/16	5	54.00	100.6	53.85	54.30	-95.6	46,507	-0.21%
2021/06/15	3	54.30	59.3	54.40	54.30	-56.3	46,545	-0.12%
2021/06/11	1.7	54.78	8.1	55.14	54.50	-6.4	46,897	-0.01%
2021/06/10	0.1	54.32	3.1	54.34	54.70	-3	46,959	-0.01%
2021/06/09	6.1	53.97	6.3	54.21	54.30	-0.2	47,718	0.00%
2021/06/08	4	54.72	3	55.10	54.80	1	48,075	0.00%
2021/06/07	5.1	54.03	15.5	54.60	54.70	-10.4	49,977	-0.02%
2021/06/04	33.5	55.11	0.2	55.00	55.00	33.4	50,528	0.07%
2021/06/03	5	55.88	124	56.48	55.80	-119	51,515	-0.23%	大賣/鉅額交易
2021/06/02	13.8	56.03	10.2	55.81	56.30	3.5	51,779	0.01%
2021/06/01	7	55.70	7	55.90	55.80	0	51,618	0.00%
2021/05/31	28.1	55.61	4	56.05	55.90	24.1	51,771	0.05%
2021/05/28	11.5	55.17	101.2	55.26	55.50	-89.7	51,748	-0.17%	大賣/
2021/05/27	15.3	54.05	2	53.85	54.40	13.3	51,388	0.03%
2021/05/26	3	54.30	7	54.30	54.40	-4	51,390	-0.01%
2021/05/25	14.5	54.13	7	54.61	54.30	7.5	52,113	0.01%
2021/05/24	18	53.61	5	53.54	53.90	13	52,112	0.03%
2021/05/21	13	54.78	23.1	55.16	54.20	-10	52,164	-0.02%
2021/05/20	10.1	54.25	8.1	54.18	53.30	2.1	51,138	0.00%
2021/05/19	26.2	54.15	119.6	54.29	54.30	-93.5	50,805	-0.18%	大賣/
2021/05/18	81.8	52.30	61.4	53.10	53.50	20.4	50,042	0.04%
2021/05/17	22.3	49.24	80.1	48.99	48.65	-57.8	49,415	-0.12%
2021/05/14	26.3	51.83	83	51.71	51.50	-56.7	48,429	-0.12%
2021/05/13	109.5	50.98	26.4	51.41	51.10	83.1	47,837	0.17%	大買/
2021/05/12	211.8	54.20	126.7	52.78	52.30	85.1	46,707	0.18%	大買/大賣/
2021/05/11	229.9	57.79	79.8	56.44	56.60	150.1	44,799	0.33%	大買/鉅額交易
2021/05/10	265.6	57.52	101.2	57.54	58.20	164.4	42,722	0.38%	大買/大賣/鉅額交易
2021/05/07	104.1	55.00	33	54.95	55.10	71.1	41,585	0.17%	大買/
2021/05/06	170.1	55.18	17.9	54.69	54.40	152.1	41,421	0.37%	大買/鉅額交易
2021/05/05	12.2	53.05	53	53.41	53.60	-40.8	40,596	-0.10%
2021/05/04	136.2	51.68	13.3	52.26	51.70	122.9	39,590	0.31%	大買/鉅額交易
2021/05/03	108.1	53.57	202.6	53.15	52.60	-94.5	38,914	-0.24%	大買/大賣/
2021/04/29	15.1	52.45	8.2	52.68	52.30	6.9	38,083	0.02%
2021/04/28	71.4	53.48	3	52.87	53.00	68.4	37,858	0.18%
2021/04/27	5	52.30	4.1	52.79	52.90	0.9	37,854	0.00%
2021/04/26	75	52.05	16.1	52.07	52.10	58.9	37,332	0.16%
2021/04/23	7	50.71	11.2	50.71	50.90	-4.2	37,028	-0.01%
2021/04/22	14	50.96	65.3	51.38	50.70	-51.3	37,188	-0.14%
2021/04/21	31.1	50.65	6.4	50.64	50.90	24.7	36,739	0.07%
2021/04/20	34	51.14	10.1	51.01	51.40	23.9	36,446	0.07%
2021/04/19	48	51.18	60	51.36	51.60	-12	36,139	-0.03%
2021/04/16	25	49.35	0.3	49.63	49.85	24.7	35,728	0.07%
2021/04/15	0	0.00	71	49.19	49.80	-71	36,111	-0.20%
2021/04/14	25.2	48.41	13.6	48.86	48.55	11.6	35,836	0.03%
2021/04/13	10.1	49.23	3	49.43	49.00	7.1	35,813	0.02%
2021/04/12	22.1	48.90	159.5	48.86	48.80	-137.4	35,490	-0.39%	大賣/鉅額交易
2021/04/09	5	47.23	50.2	47.20	47.25	-45.2	34,922	-0.13%
2021/04/08	12.1	47.58	1	47.65	47.65	11.1	34,974	0.03%
2021/04/07	18	47.86	22.1	47.71	48.00	-4.1	35,423	-0.01%
2021/04/06	3.1	48.13	13.4	48.00	48.00	-10.3	35,289	-0.03%
2021/04/01	3.1	48.06	13.2	47.98	47.95	-10.2	35,054	-0.03%
2021/03/31	3	47.92	3.2	48.00	47.95	-0.2	34,785	0.00%
2021/03/30	73	47.62	16.3	47.88	48.00	56.6	34,421	0.16%
2021/03/29	15.1	47.98	55.6	47.86	48.00	-40.5	34,025	-0.12%
2021/03/26	10	47.60	63.3	47.22	47.60	-53.3	33,554	-0.16%
2021/03/25	0	0.00	28.2	46.82	46.85	-28.2	32,936	-0.09%
2021/03/24	55.1	46.35	0.2	46.40	46.50	54.9	32,734	0.17%
2021/03/23	44.1	46.65	24.3	46.59	46.80	19.9	32,299	0.06%
2021/03/22	6.4	45.18	23	45.08	45.60	-16.6	31,355	-0.05%
2021/03/19	38.1	44.82	6.3	44.66	44.60	31.8	31,210	0.10%
2021/03/18	49	45.70	21.2	45.77	45.45	27.8	30,492	0.09%
2021/03/17	104	45.95	14.4	45.84	45.80	89.6	30,786	0.29%	大買/
2021/03/16	10.2	46.30	11.4	46.64	46.45	-1.2	30,652	0.00%
2021/03/15	16.2	46.49	65.4	46.72	46.70	-49.3	30,476	-0.16%
2021/03/12	14.1	45.60	22.3	45.81	45.90	-8.2	29,745	-0.03%
2021/03/11	170.2	45.91	2,127.8	46.27	45.75	-1,957.6	29,369	-6.67%	大買/大賣/鉅額交易
2021/03/10	5.1	44.44	63	44.47	44.55	-57.9	27,637	-0.21%
2021/03/09	13	43.72	98.1	43.99	44.30	-85.1	27,111	-0.31%
2021/03/08	16.1	42.92	85.3	43.21	42.90	-69.2	26,040	-0.27%
2021/03/05	11	42.10	2.1	42.55	42.55	8.9	25,732	0.03%
2021/03/04	77	42.07	3	42.33	42.35	74	26,329	0.28%
2021/03/03	20.1	42.65	12	42.41	42.55	8.1	26,140	0.03%
2021/03/02	7.1	42.07	14.3	42.13	41.90	-7.2	25,848	-0.03%
2021/02/26	64	42.70	9.7	43.00	41.95	54.3	25,574	0.21%
2021/02/25	16.1	43.49	231.2	43.50	43.60	-215.1	24,484	-0.88%	大賣/鉅額交易
2021/02/24	13	42.85	50	42.93	42.65	-37	23,685	-0.16%
2021/02/23	5	42.43	10.1	42.61	42.70	-5.1	23,411	-0.02%
2021/02/22	3	41.87	6.2	42.05	42.05	-3.2	23,044	-0.01%
2021/02/19	5	41.83	1.5	41.77	41.85	3.5	23,212	0.02%
2021/02/18	13.2	42.14	17	42.24	42.20	-3.8	23,510	-0.02%
2021/02/17	11.6	41.32	78	41.49	41.95	-66.5	23,256	-0.29%
2021/02/05	54	40.50	2	40.55	40.60	52	22,569	0.23%
2021/02/04	1.1	40.55	15	40.39	40.70	-13.9	22,690	-0.06%
2021/02/03	11.1	40.37	0	0.00	40.30	11.1	23,248	0.05%
2021/02/02	2	40.20	6.2	40.25	40.30	-4.2	23,781	-0.02%
2021/02/01	19	40.02	3	39.97	39.90	16	23,619	0.07%
2021/01/29	6	40.05	2	39.90	39.90	4	23,454	0.02%
2021/01/28	24	40.28	1	40.05	40.10	23	23,051	0.10%
2021/01/27	14	40.55	0	0.00	40.50	14	22,758	0.06%
2021/01/26	13.1	40.60	1	40.55	40.50	12.1	22,636	0.05%
2021/01/25	22.1	40.76	7	40.92	41.00	15.1	22,281	0.07%
2021/01/22	27	40.71	2	40.65	40.55	25	22,278	0.11%
2021/01/21	39	40.83	3.2	40.80	40.65	35.8	22,163	0.16%
2021/01/20	5	40.96	17	41.06	40.65	-12	22,023	-0.05%
2021/01/19	0.3	41.47	0	0.00	41.35	0.3	21,456	0.00%
2021/01/18	8.1	41.23	1	41.25	41.20	7.1	21,418	0.03%
2021/01/15	35.1	41.83	6.1	42.15	41.80	29	21,144	0.14%
2021/01/14	7	42.36	0	0.00	42.50	7	20,941	0.03%
2021/01/13	4	42.36	0	0.00	42.40	4	20,773	0.02%
2021/01/12	10.1	42.36	93.3	42.26	42.30	-83.2	20,539	-0.41%
2021/01/11	30	42.75	7.8	42.97	42.60	22.3	20,111	0.11%
2021/01/08	5	42.79	63	42.39	42.85	-58	19,630	-0.30%
2021/01/07	106.1	41.67	1	41.75	41.90	105.1	19,033	0.55%	大買/鉅額交易
2021/01/06	8.1	41.90	2.2	41.75	41.55	5.9	18,772	0.03%
2021/01/05	0	0.00	22	42.10	42.10	-22	18,538	-0.12%
2021/01/04	2	41.85	7	42.01	42.05	-5	18,450	-0.03%
2020/12/31	3	42.35	18.1	42.33	42.25	-15.1	18,361	-0.08%
2020/12/30	4.1	41.91	27	41.87	42.20	-22.9	18,042	-0.13%
2020/12/29	30.2	41.40	9.2	41.44	41.35	21	17,439	0.12%
2020/12/28	4.2	41.18	2	41.23	41.30	2.2	17,426	0.01%
2020/12/25	3.1	41.10	0	0.00	41.15	3.1	17,445	0.02%
2020/12/24	2.1	41.20	1	41.25	41.00	1.1	17,480	0.01%
2020/12/23	4	40.95	5	40.95	40.95	-1	17,482	-0.01%
2020/12/22	2	41.33	20.1	41.05	41.05	-18.1	17,563	-0.10%
2020/12/21	1	41.35	35	41.26	41.55	-34	17,838	-0.19%
2020/12/18	2	41.18	0	0.00	41.20	2	17,909	0.01%
2020/12/17	3	41.42	5	41.29	41.35	-2	17,886	-0.01%
2020/12/16	4	41.35	4.2	41.29	41.55	-0.2	18,034	0.00%
2020/12/15	2	41.35	2.1	41.17	41.10	-0.1	18,107	0.00%
2020/12/14	2	41.83	11.2	41.80	41.80	-9.2	18,052	-0.05%
2020/12/11	27	42.04	112.3	41.84	41.95	-85.3	17,874	-0.48%	大賣/
2020/12/10	77	41.01	9	41.29	41.45	68	17,252	0.39%
2020/12/09	2.2	40.72	10	40.88	41.00	-7.8	16,918	-0.05%
2020/12/08	21.2	40.45	23	40.90	40.95	-1.8	16,800	-0.01%
2020/12/07	14.2	40.75	24.1	40.94	40.95	-9.9	16,625	-0.06%
2020/12/04	13.2	40.32	6	40.48	40.75	7.2	16,401	0.04%
2020/12/03	5	40.45	0	0.00	40.30	5	16,082	0.03%
2020/12/02	8	40.50	0	0.00	40.50	8	15,847	0.05%
2020/12/01	55	40.52	1	40.70	40.70	54	15,754	0.34%
2020/11/30	9	40.81	1	40.90	40.40	8	15,706	0.05%
2020/11/27	1	41.45	5	41.37	41.35	-4	15,118	-0.03%
2020/11/26	3	41.40	2	41.50	41.50	1	15,129	0.01%
2020/11/25	3	41.75	6.2	41.66	41.45	-3.2	15,243	-0.02%
2020/11/24	1	41.60	33.3	41.60	41.50	-32.3	15,216	-0.21%
2020/11/23	0	0.00	23.5	41.71	41.70	-23.5	15,219	-0.15%
2020/11/20	25	41.13	4	41.23	41.30	21	15,158	0.14%
2020/11/19	9.6	41.54	4.6	41.53	41.50	5	15,078	0.03%
2020/11/18	19.7	41.70	88.2	41.78	41.80	-68.4	14,889	-0.46%
2020/11/17	21	41.18	59.1	41.33	41.50	-38.1	14,523	-0.26%
2020/11/16	0	0.00	9.4	40.87	40.95	-9.4	14,234	-0.07%
2020/11/13	1.3	40.43	3.6	40.46	40.55	-2.3	14,240	-0.02%
2020/11/12	74.2	40.75	7	40.42	40.55	67.2	14,160	0.47%
2020/11/11	6	40.83	69.2	40.97	41.25	-63.2	13,958	-0.45%
2020/11/10	6	40.27	60	40.22	40.40	-54	13,287	-0.41%
2020/11/09	0.2	39.50	0	0.00	39.60	0.2	12,736	0.00%
2020/11/06	6	39.13	1	39.15	39.30	5	12,766	0.04%
2020/11/05	1	39.05	0	0.00	39.20	1	12,944	0.01%
2020/11/04	1	39.05	13	39.08	39.15	-12	13,025	-0.09%
2020/11/03	1	38.80	4	38.90	38.90	-3	12,916	-0.02%
2020/11/02	0	0.00	1	38.50	38.65	-1	12,939	-0.01%
2020/10/30	0	0.00	4	38.50	38.40	-4	12,953	-0.03%
2020/10/29	5	38.18	50	38.20	38.15	-45	12,795	-0.35%
2020/10/28	0.2	38.65	0	0.00	38.60	0.2	12,906	0.00%
2020/10/27	4.4	38.67	0	0.00	38.60	4.4	13,093	0.03%
2020/10/26	0	0.00	12	38.81	38.95	-12	13,285	-0.09%
2020/10/23	3	38.40	2	38.50	38.60	1	13,364	0.01%
2020/10/22	12	38.49	8	38.56	38.50	4	13,557	0.03%
2020/10/21	6.1	38.32	0	0.00	38.40	6.1	13,560	0.04%
2020/10/20	0	0.00	4	38.20	38.45	-4	13,633	-0.03%
2020/10/19	0	0.00	1	38.25	38.40	-1	13,674	-0.01%
2020/10/16	3	38.22	36	38.21	38.15	-33	13,761	-0.24%
2020/10/15	7	38.29	0	0.00	38.20	7	13,918	0.05%
2020/10/14	2	38.68	1	38.65	38.60	1	13,826	0.01%
2020/10/13	1	38.65	0	0.00	38.45	1	13,800	0.01%
2020/10/12	6	38.44	0	0.00	38.60	6	13,841	0.04%
2020/10/08	2	38.40	0	0.00	38.45	2	13,875	0.01%
2020/10/06	12	38.66	1	38.80	38.65	11	13,931	0.08%
2020/10/05	4	38.51	0	0.00	38.45	4	14,007	0.03%
2020/09/30	4	38.65	1	38.75	38.60	3	14,128	0.02%
2020/09/29	0	0.00	2	38.73	38.70	-2	14,196	-0.01%
2020/09/28	2	38.40	0.2	38.65	38.55	1.8	14,372	0.01%
2020/09/25	6	38.03	1	38.15	38.10	5	14,579	0.03%
2020/09/24	171	38.33	2	38.03	38.00	169	14,574	1.16%	大買/鉅額交易
2020/09/23	258	38.74	2	38.80	39.00	256	14,327	1.79%	大買/鉅額交易
2020/09/22	9	38.89	0	0.00	39.00	9	14,432	0.06%
2020/09/21	1,172	39.19	0	0.00	39.10	1,172	14,877	7.88%	大買/鉅額交易
2020/09/18	30	39.57	0	0.00	39.50	30	14,881	0.20%
2020/09/17	4.1	39.77	0	0.00	39.65	4.1	14,810	0.03%
2020/09/16	0	0.00	8	40.08	40.20	-8	14,831	-0.05%
2020/09/15	0	0.00	5	40.00	40.10	-5	14,830	-0.03%
2020/09/14	0	0.00	4	40.01	40.10	-4	14,989	-0.03%
2020/09/11	2.2	39.81	4	39.86	39.90	-1.9	15,115	-0.01%
2020/09/10	21	39.75	2	39.70	39.75	19	15,285	0.12%
2020/09/09	5	39.18	23	39.30	39.45	-18	15,487	-0.12%
2020/09/08	18	39.39	2	39.40	39.55	16	15,642	0.10%
2020/09/07	13	39.36	4.1	39.35	39.35	8.9	15,853	0.06%
2020/09/04	7.1	39.49	6	39.60	39.45	1.1	16,308	0.01%
2020/09/03	3.2	39.66	0	0.00	39.85	3.2	16,380	0.02%
2020/09/02	828	39.64	1	39.55	39.55	827	16,465	5.02%	大買/鉅額交易
2020/09/01	202	39.70	0	0.00	39.85	202	16,564	1.22%	大買/鉅額交易
2020/08/31	23	39.91	0	0.00	39.85	23	16,599	0.14%
2020/08/28	34	40.04	1	40.10	39.95	33	16,722	0.20%
2020/08/27	5	40.08	0	0.00	40.00	5	17,168	0.03%
2020/08/26	4.2	40.32	3.3	40.23	40.55	0.8	17,279	0.00%
2020/08/25	9	40.23	33	40.39	40.50	-24	17,329	-0.14%
2020/08/24	15.1	39.87	1	39.95	39.90	14.1	17,594	0.08%
2020/08/21	3	39.83	0	0.00	39.85	3	17,819	0.02%
2020/08/20	5	39.80	5	39.92	39.80	0	17,855	0.00%
2020/08/19	3	40.77	34	40.95	40.55	-31	17,898	-0.17%
2020/08/18	0	0.00	1	40.40	40.60	-1	17,722	-0.01%
2020/08/17	53	40.58	5	40.68	40.70	48	17,842	0.27%
2020/08/14	1	40.30	50	40.31	40.30	-49	17,866	-0.27%
2020/08/13	0	0.00	28	40.49	40.70	-28	17,963	-0.16%
2020/08/12	30	40.12	51	40.29	40.45	-21	17,944	-0.12%
2020/08/11	40	40.01	20	40.06	39.95	20	17,791	0.11%
2020/08/10	1	40.35	33	40.36	40.45	-32	17,663	-0.18%
2020/08/07	9	40.04	1	40.20	39.85	8	17,607	0.05%
2020/08/06	33.2	40.22	43	40.19	40.20	-9.9	17,597	-0.06%
2020/08/05	8.2	39.77	2	39.95	39.85	6.1	17,608	0.03%
2020/08/04	6.2	39.65	20	39.70	39.80	-13.9	17,688	-0.08%
2020/08/03	12	39.31	1	39.20	39.25	11	17,735	0.06%
2020/07/31	16	39.77	0	0.00	39.60	16	17,563	0.09%
2020/07/30	18.2	39.86	10	40.10	40.10	8.2	17,425	0.05%
2020/07/29	18	39.99	10	40.29	40.10	8	17,321	0.05%
2020/07/28	10	39.81	3	39.67	39.65	7	17,566	0.04%
2020/07/27	17	40.04	4	40.25	39.75	13	17,939	0.07%
2020/07/24	46	40.22	0	0.00	40.10	46	18,009	0.26%
2020/07/23	78	40.46	10	40.55	40.35	68	17,974	0.38%
2020/07/22	53.2	40.70	4	40.64	40.65	49.2	18,028	0.27%
2020/07/21	0	0.00	4	40.53	40.40	-4	17,927	-0.02%
2020/07/20	3	40.45	2	40.45	40.40	1	17,759	0.01%
2020/07/17	0	40.50	5	40.58	40.50	-5	17,823	-0.03%
2020/07/16	1	40.55	1	40.55	40.55	0	17,975	0.00%
2020/07/15	1.2	40.62	5	40.73	40.65	-3.8	17,924	-0.02%
2020/07/14	2.1	40.75	34	40.72	40.70	-31.9	18,075	-0.18%
2020/07/13	0.3	40.70	25.9	40.76	40.95	-25.6	18,211	-0.14%
2020/07/10	1	40.30	1.2	40.46	40.25	-0.2	18,277	0.00%
2020/07/09	16.3	40.69	8	40.82	40.60	8.3	18,417	0.05%
2020/07/08	3	40.83	1	40.95	40.95	2	18,388	0.01%
2020/07/07	8.3	41.03	24	40.99	40.95	-15.7	18,681	-0.08%
2020/07/06	9.3	40.92	14	41.21	41.25	-4.7	18,613	-0.03%
2020/07/03	3.1	40.70	12	40.54	40.75	-8.9	18,579	-0.05%
2020/07/02	3	40.42	0	0.00	40.30	3	18,729	0.02%
2020/07/01	11	40.20	946	40.10	40.35	-935	18,993	-4.92%	大賣/鉅額交易
2020/06/30	15	41.89	8	42.01	41.85	7	18,782	0.04%
2020/06/29	18	41.94	71.1	41.89	41.90	-53.1	18,456	-0.29%
2020/06/24	11.5	42.29	4.1	42.35	42.20	7.5	18,341	0.04%
2020/06/23	182	42.24	5	42.27	42.30	177	18,481	0.96%	大買/鉅額交易
2020/06/22	2	41.98	2	42.00	42.10	0	18,405	0.00%
2020/06/19	71	42.05	1	42.10	42.10	70	18,574	0.38%
2020/06/18	120	41.93	12	42.01	42.15	108	18,626	0.58%	大買/鉅額交易
2020/06/17	38	41.82	9	42.04	42.20	29	18,642	0.16%
2020/06/16	9.2	41.84	11.5	41.64	41.90	-2.3	19,027	-0.01%
2020/06/15	106.8	41.26	6	41.14	40.90	100.8	19,490	0.52%	大買/
2020/06/12	10	40.60	7	40.45	40.70	3	19,726	0.02%
2020/06/11	22.1	41.83	21	42.20	41.00	1.1	20,145	0.01%
2020/06/10	12	42.33	4.1	42.30	42.35	7.9	20,108	0.04%
2020/06/09	12	42.02	10	42.01	42.00	2	20,714	0.01%
2020/06/08	0	0.00	30	41.95	41.90	-30	21,246	-0.14%
2020/06/05	1.3	41.34	1	41.40	41.60	0.3	21,311	0.00%
2020/06/04	5.9	41.50	40	41.47	41.55	-34.1	21,536	-0.16%
2020/06/03	6	41.03	15	41.03	41.40	-9	21,897	-0.04%
2020/06/02	3	40.37	5	40.38	40.35	-2	21,748	-0.01%
2020/06/01	2	40.23	8	40.26	40.25	-6	21,626	-0.03%
2020/05/29	3	39.45	6.4	39.84	40.05	-3.4	21,638	-0.02%
2020/05/28	18.2	39.79	2.1	39.89	39.50	16.1	21,492	0.07%
2020/05/27	1	40.20	9.3	40.13	40.15	-8.3	21,928	-0.04%
2020/05/26	3.2	39.88	33	39.90	39.90	-29.9	22,372	-0.13%
2020/05/25	3	39.03	1	39.05	39.15	2	22,190	0.01%
2020/05/22	9.3	39.41	2	39.43	39.25	7.3	22,264	0.03%
2020/05/21	3	39.83	4	39.94	39.95	-1	22,347	0.00%
2020/05/20	6	39.70	4	39.76	39.65	2	22,296	0.01%
2020/05/19	4.2	39.40	12	39.48	39.45	-7.9	22,238	-0.04%
2020/05/18	2.1	39.00	0	0.00	39.00	2.1	22,156	0.01%
2020/05/15	26	39.08	0	0.00	39.05	26	22,160	0.12%
2020/05/14	8	39.24	20	39.15	39.15	-12	22,118	-0.05%
2020/05/13	6	39.45	14	39.44	39.55	-8	22,045	-0.04%
2020/05/12	8	39.46	11	39.44	39.60	-3	22,039	-0.01%
2020/05/11	21.1	39.72	3	39.73	39.60	18.1	22,106	0.08%
2020/05/08	3	39.20	7	39.33	39.25	-4	22,176	-0.02%
2020/05/07	9	38.85	0	0.00	38.85	9	22,167	0.04%
2020/05/06	10	38.80	0	0.00	38.80	10	22,195	0.05%
2020/05/05	3	38.97	0	0.00	38.90	3	22,223	0.01%
2020/05/04	21	38.90	6	39.00	38.80	15	22,279	0.07%
2020/04/30	19	39.49	11.2	39.63	39.90	7.8	22,046	0.04%
2020/04/29	5.7	38.68	25	38.77	38.45	-19.3	21,797	-0.09%
2020/04/28	6	38.03	2	38.10	38.00	4	21,841	0.02%
2020/04/27	2	37.90	0	0.00	38.00	2	22,663	0.01%
2020/04/23	2.3	37.20	1	37.40	37.25	1.3	22,786	0.01%
2020/04/22	3.5	37.06	0	0.00	37.20	3.5	22,804	0.02%
2020/04/21	14	37.19	1	37.70	37.00	13	22,784	0.06%
2020/04/20	0.5	38.15	10	38.10	38.00	-9.5	22,772	-0.04%
2020/04/17	1	38.20	42.3	38.44	38.20	-41.3	23,025	-0.18%
2020/04/16	43	37.74	2	37.80	37.80	41	22,915	0.18%
2020/04/15	23	38.14	7	38.25	38.30	16	22,791	0.07%
2020/04/14	20	37.85	12	37.89	38.00	8	22,766	0.04%
2020/04/13	68	37.36	11.1	37.50	37.40	56.9	22,579	0.25%
2020/04/10	8	37.71	17	37.16	37.80	-9	22,597	-0.04%
2020/04/09	6	36.15	3	36.18	36.20	3	22,305	0.01%
2020/04/08	55	35.55	1	35.70	35.75	54	22,189	0.24%
2020/04/07	14	35.24	2	35.25	35.35	12	21,984	0.05%
2020/04/06	7	35.17	2	35.43	35.05	5	21,787	0.02%
2020/04/01	3	35.35	1	35.50	35.25	2	21,471	0.01%
2020/03/31	7	35.55	0	0.00	35.30	7	21,392	0.03%
2020/03/30	2	35.35	4	35.26	35.80	-2	21,116	-0.01%
2020/03/27	23	35.96	10	35.92	35.80	13	20,967	0.06%
2020/03/26	3	35.33	1	35.20	35.25	2	20,711	0.01%
2020/03/25	8	35.51	10	35.64	35.30	-2	20,728	-0.01%
2020/03/24	22	35.12	16	35.11	34.65	6	20,552	0.03%
2020/03/23	32	34.57	4	34.28	34.15	28	20,477	0.14%
2020/03/20	14	34.65	20	35.42	35.10	-6	20,413	-0.03%
2020/03/19	34.4	33.87	32	34.01	34.00	2.4	19,997	0.01%
2020/03/18	4.4	34.79	2	35.00	34.65	2.4	19,782	0.01%
2020/03/17	18.4	35.10	19	34.87	35.00	-0.7	19,559	0.00%
2020/03/16	16	35.97	8.8	35.88	35.80	7.2	19,289	0.04%
2020/03/13	10.3	35.74	7	36.04	37.00	3.3	18,926	0.02%
2020/03/12	19.3	37.70	6	37.82	37.50	13.3	18,171	0.07%
2020/03/11	9	38.83	0	0.00	38.60	9	17,595	0.05%
2020/03/10	11.3	38.80	7	39.04	39.00	4.3	17,509	0.02%
2020/03/09	30	38.66	3	38.70	38.55	27	17,666	0.15%
2020/03/06	9	39.56	0	0.00	39.50	9	16,962	0.05%
2020/03/05	2	40.15	5	40.10	40.15	-3	16,604	-0.02%
2020/03/04	32	39.66	0	0.00	39.75	32	16,734	0.19%
2020/03/03	3	39.87	0	0.00	39.80	3	16,625	0.02%
2020/03/02	41	39.48	2	39.50	39.50	39	16,401	0.24%
2020/02/27	26	40.09	5	40.06	40.05	21	16,358	0.13%
2020/02/26	1	40.50	0	0.00	40.65	1	15,944	0.01%
2020/02/25	4	40.64	5	40.61	40.70	-1	15,823	-0.01%
2020/02/24	267	40.83	6	40.80	40.85	261	15,822	1.65%	大買/鉅額交易
2020/02/21	106	41.33	0	0.00	41.30	106	15,705	0.67%	大買/鉅額交易
2020/02/20	1	41.70	2	41.80	41.60	-1	15,756	-0.01%
2020/02/19	74	41.46	3	41.55	41.75	71	15,831	0.45%
2020/02/18	156	41.23	2	41.28	41.50	154	15,879	0.97%	大買/鉅額交易
2020/02/17	123	41.36	2	41.35	41.40	121	15,918	0.76%	大買/鉅額交易
2020/02/14	3.5	41.64	0	0.00	41.65	3.5	15,980	0.02%
2020/02/13	44	41.66	11.3	41.65	41.60	32.7	16,248	0.20%
2020/02/12	6	41.83	10	41.83	41.80	-4	16,482	-0.02%
2020/02/11	2	41.58	11	41.63	41.65	-9	16,604	-0.05%
2020/02/10	5	40.80	6	40.78	40.90	-1	17,085	-0.01%
2020/02/07	8	41.09	7	41.01	41.05	1	18,245	0.01%
2020/02/06	6	41.24	2	41.30	41.50	4	18,469	0.02%
2020/02/05	1	40.90	0	0.00	40.95	1	18,523	0.01%
2020/02/04	6	40.68	1	40.60	40.70	5	18,629	0.03%
2020/02/03	2	39.85	15	39.93	40.20	-13	18,821	-0.07%
2020/01/31	8	40.72	15.3	40.73	40.65	-7.3	18,706	-0.04%
2020/01/30	71	41.11	23	41.07	40.60	48	18,516	0.26%
2020/01/20	3	43.08	4	43.10	43.10	-1	17,715	-0.01%
2020/01/17	1.3	42.96	10	42.99	43.10	-8.7	17,677	-0.05%
2020/01/15	1	42.80	0.7	42.85	42.90	0.3	17,693	0.00%
2020/01/14	4.2	42.93	28	43.04	42.85	-23.9	17,768	-0.13%
2020/01/13	17	42.82	17	42.64	42.85	0	17,602	0.00%
2020/01/10	1	42.00	0	0.00	42.05	1	17,528	0.01%
2020/01/09	6	41.97	2	41.90	42.00	4	17,525	0.02%
2020/01/08	4	41.90	0	0.00	41.80	4	17,684	0.02%
2020/01/07	7	42.26	5	42.10	42.20	2	17,626	0.01%
2020/01/06	17	42.36	10	42.28	42.25	7	17,702	0.04%
2020/01/03	1.2	42.71	23	42.76	42.80	-21.9	17,577	-0.12%
2020/01/02	3	42.63	2	42.58	42.55	1	17,567	0.01%
2019/12/31	0	0.00	5	42.55	42.55	-5	17,551	-0.03%
2019/12/30	2	42.65	0.4	42.70	42.70	1.6	17,595	0.01%
2019/12/27	2	42.60	5	42.67	42.70	-3	17,644	-0.02%
2019/12/26	1	42.55	1	42.60	42.65	0	17,649	0.00%
2019/12/25	4	42.63	0	0.00	42.60	4	17,752	0.02%
2019/12/24	2.2	42.70	7	42.66	42.65	-4.8	17,858	-0.03%
2019/12/23	1	42.65	2	42.68	42.80	-1	17,963	-0.01%
2019/12/20	2	42.75	1.3	42.68	42.80	0.8	17,985	0.00%
2019/12/19	10.2	42.71	1	42.70	42.70	9.2	17,911	0.05%
2019/12/18	2.1	42.81	29.3	42.96	43.00	-27.2	17,810	-0.15%
2019/12/17	32	42.70	1	42.75	42.95	31	17,822	0.17%
2019/12/16	8.1	42.97	4.5	42.96	42.90	3.6	17,741	0.02%
2019/12/13	20	42.88	13.9	42.84	42.90	6.2	17,562	0.04%
2019/12/12	0	0.00	5	42.48	42.45	-5	17,156	-0.03%
2019/12/11	11.2	41.97	3	42.18	42.40	8.2	16,948	0.05%
2019/12/10	8	41.64	5	41.56	41.70	3	16,686	0.02%
2019/12/09	0	0.00	2.8	41.31	41.30	-2.8	16,725	-0.02%
2019/12/06	55	41.27	2	41.20	41.25	53	16,803	0.32%
2019/12/05	4	41.43	7.1	41.51	41.50	-3.1	16,719	-0.02%
2019/12/04	1,146	41.25	15	41.32	41.30	1,131	16,638	6.80%	大買/鉅額交易
2019/12/03	10	41.74	3	41.70	41.75	7	16,293	0.04%
2019/12/02	502	41.65	11	41.70	41.65	491	16,325	3.01%	大買/鉅額交易
2019/11/29	467	41.84	16	41.94	41.70	451	16,305	2.77%	大買/鉅額交易
2019/11/28	50.2	42.28	0	0.00	42.35	50.2	16,108	0.31%
2019/11/27	2	42.18	3	42.20	42.30	-1	16,237	-0.01%
2019/11/26	68	42.12	3	42.33	42.00	65	16,257	0.40%
2019/11/25	4	42.49	7	42.51	42.50	-3	15,681	-0.02%
2019/11/22	4	42.00	12	42.10	42.40	-8	15,745	-0.05%
2019/11/21	260	42.05	1	42.10	42.05	259	15,785	1.64%	大買/鉅額交易
2019/11/20	141	42.26	5	42.30	42.30	136	15,725	0.86%	大買/鉅額交易
2019/11/19	3	42.47	1	42.60	42.70	2	15,676	0.01%
2019/11/15	300	42.35	7	42.45	42.55	293	15,615	1.88%	大買/鉅額交易
2019/11/14	10	42.19	21	42.25	42.15	-11	15,650	-0.07%
2019/11/13	14.7	42.41	0	0.00	42.35	14.7	16,314	0.09%
2019/11/11	751	42.32	4	42.43	42.25	747	16,218	4.61%	大買/鉅額交易
2019/11/08	7	42.64	1	43.20	42.70	6	16,126	0.04%
2019/11/07	47	43.20	69	43.23	42.90	-22	15,987	-0.14%
2019/11/06	129	42.38	66	42.34	43.00	63	15,346	0.41%	大買/
2019/11/05	31	41.23	6	41.32	41.45	25	14,376	0.17%
2019/11/04	0	0.00	6	40.48	40.95	-6	14,252	-0.04%
2019/11/01	552.2	40.21	0	0.00	40.10	552.2	14,271	3.87%	大買/鉅額交易
2019/10/31	1,403	40.70	0	0.00	40.30	1,403	14,303	9.81%	大買/鉅額交易
2019/10/30	14.7	40.86	0	0.00	40.85	14.7	14,093	0.10%
2019/10/29	1	41.20	0	0.00	41.15	1	14,014	0.01%
2019/10/28	3	41.00	0	0.00	41.00	3	13,915	0.02%
2019/10/25	0	0.00	1	41.15	41.00	-1	13,828	-0.01%
2019/10/24	0	0.00	5	41.00	41.15	-5	13,751	-0.04%
2019/10/23	5	41.12	1	41.00	40.95	4	13,685	0.03%
2019/10/22	0	0.00	0.9	41.40	41.50	-0.9	13,627	-0.01%
2019/10/21	0	0.00	1	41.30	41.30	-1	13,518	-0.01%
2019/10/18	1	41.20	1	41.20	41.30	0	13,581	0.00%
2019/10/17	1.2	41.13	5	41.00	41.30	-3.8	13,439	-0.03%
2019/10/16	0.2	41.00	0	0.00	41.10	0.2	13,435	0.00%
2019/10/14	5	40.75	0	0.00	40.65	5	13,459	0.04%
2019/10/09	5	40.56	0	0.00	40.55	5	13,440	0.04%
2019/10/08	14	40.72	7	40.74	40.50	7	13,540	0.05%
2019/10/07	0	0.00	1	40.50	40.40	-1	13,502	-0.01%
2019/10/04	11	40.40	0	0.00	40.60	11	13,625	0.08%
2019/10/03	7	40.39	0	0.00	40.30	7	13,615	0.05%
2019/10/02	5	40.99	0	0.00	40.90	5	13,633	0.04%
2019/10/01	1.2	41.13	9	41.24	41.25	-7.8	13,634	-0.06%
2019/09/27	6	41.02	2	41.05	40.90	4	13,616	0.03%
2019/09/26	0	0.00	2	41.55	41.20	-2	13,673	-0.01%
2019/09/25	4	41.29	0	0.00	41.45	4	13,724	0.03%
2019/09/24	0	0.00	3	41.50	41.60	-3	14,042	-0.02%
2019/09/23	4	41.24	0	0.00	41.15	4	14,358	0.03%
2019/09/20	1	41.55	3	41.85	41.55	-2	14,704	-0.01%
2019/09/19	0	0.00	3	41.77	41.85	-3	14,570	-0.02%
2019/09/18	6	41.67	100	41.75	41.75	-94	14,537	-0.65%
2019/09/17	0	0.00	26	41.45	41.65	-26	14,537	-0.18%
2019/09/16	1	41.55	0	0.00	41.55	1	14,558	0.01%
2019/09/12	0	0.00	4	41.49	41.50	-4	14,586	-0.03%
2019/09/11	1	41.25	2	41.38	41.40	-1	14,658	-0.01%
2019/09/10	1	41.35	3	41.28	41.40	-2	14,594	-0.01%
2019/09/09	3	40.92	3	40.95	40.95	0	14,497	0.00%
2019/09/06	9	40.64	1	40.75	40.80	8	14,462	0.06%
2019/09/05	4.4	40.34	10	40.43	40.50	-5.7	14,418	-0.04%
2019/09/04	0	0.00	1	40.10	39.95	-1	14,295	-0.01%
2019/09/03	10	39.90	1	40.10	39.80	9	14,539	0.06%
2019/09/02	2	40.00	1	40.05	39.95	1	14,675	0.01%
2019/08/30	15	39.74	1	39.80	40.15	14	14,765	0.09%
2019/08/29	2	39.53	0	0.00	39.50	2	14,673	0.01%
2019/08/28	0	0.00	6	39.95	39.95	-6	14,763	-0.04%
2019/08/27	0	0.00	2.3	39.78	39.75	-2.3	14,766	-0.02%
2019/08/26	6	39.49	1	39.30	39.50	5	14,823	0.03%
2019/08/23	1	39.50	21	39.85	39.85	-20	14,870	-0.13%
2019/08/22	1	39.60	2	39.45	39.45	-1	14,954	-0.01%
2019/08/21	1	39.60	5.3	39.66	39.50	-4.3	16,263	-0.03%
2019/08/20	3	39.78	21	39.90	39.70	-18	16,260	-0.11%
2019/08/19	0	0.00	100	40.05	40.00	-100	16,339	-0.61%
2019/08/16	242	38.93	148.4	39.10	39.55	93.6	16,312	0.57%	大買/大賣/
2019/08/15	28	39.39	0	0.00	39.35	28	15,763	0.18%
2019/08/14	11	39.94	0	0.00	39.75	11	15,935	0.07%
2019/08/12	2	40.00	0	0.00	40.00	2	16,218	0.01%
2019/08/08	6	40.02	0	0.00	39.95	6	16,545	0.04%
2019/08/07	4	39.80	0	0.00	39.80	4	16,841	0.02%
2019/08/06	8	39.49	0	0.00	39.90	8	17,733	0.05%
2019/08/05	7	39.96	2	40.00	39.95	5	18,089	0.03%
2019/08/02	6	40.07	0	0.00	40.10	6	18,151	0.03%
2019/07/31	2	40.90	0	0.00	40.80	2	18,319	0.01%
2019/07/30	1	41.20	0	0.00	41.10	1	18,294	0.01%
2019/07/26	1	41.15	3	41.15	41.15	-2	18,848	-0.01%
2019/07/25	1	41.20	0	0.00	41.20	1	19,265	0.01%
2019/07/24	3	41.28	2	41.25	41.15	1	19,348	0.01%
2019/07/23	3	41.27	0	0.00	41.20	3	19,390	0.02%
2019/07/22	1	41.10	1	41.40	41.40	0	19,369	0.00%
2019/07/19	1	41.25	0	0.00	41.05	1	19,374	0.01%
2019/07/18	3	41.10	1	41.15	41.10	2	19,312	0.01%
2019/07/17	2	41.35	1	41.40	41.30	1	19,217	0.01%
2019/07/16	2	41.55	0	0.00	41.55	2	18,975	0.01%
2019/07/15	2	41.58	3	41.67	41.65	-1	18,852	-0.01%
2019/07/12	42	41.79	0	0.00	41.60	42	18,882	0.22%
2019/07/11	3	42.05	0	0.00	41.95	3	18,952	0.02%
2019/07/10	3	42.12	1	42.20	42.20	2	19,114	0.01%
2019/07/08	5	41.93	6.5	42.19	41.95	-1.5	19,251	-0.01%
2019/07/04	0	0.00	1	42.45	42.50	-1	19,631	-0.01%
2019/07/03	1	42.25	1	42.45	42.25	0	19,901	0.00%
2019/07/02	40	42.30	6.4	42.49	42.65	33.6	20,241	0.17%
2019/07/01	9	42.18	240	42.13	42.70	-231	20,202	-1.14%	大賣/鉅額交易
2019/06/28	2	43.00	122.1	43.24	43.00	-120.1	19,887	-0.60%	大賣/鉅額交易
2019/06/27	0	0.00	36	43.11	43.20	-36	19,625	-0.18%
2019/06/26	3	42.78	0	0.00	42.75	3	19,534	0.02%
2019/06/25	1	42.55	0	0.00	42.60	1	19,924	0.01%
2019/06/24	40	42.10	0	0.00	42.55	40	20,254	0.20%
2019/06/21	4	42.35	3	42.55	42.30	1	20,370	0.00%
2019/06/20	8	42.53	1	42.55	42.55	7	20,422	0.03%
2019/06/19	5	42.42	45	42.27	42.55	-40	20,644	-0.19%
2019/06/18	4	41.81	7	42.08	42.20	-3	20,557	-0.01%
2019/06/17	3	41.75	3	41.48	41.65	0	20,707	0.00%
2019/06/14	42	41.35	0	0.00	41.30	42	21,035	0.20%
2019/06/13	2.1	41.58	0	0.00	41.65	2.1	21,109	0.01%
2019/06/11	5	41.92	47	41.56	42.10	-42	21,226	-0.20%
2019/06/10	2	41.35	8	41.21	41.35	-6	20,962	-0.03%
2019/06/06	4	40.85	3	40.80	40.75	1	20,938	0.00%
2019/06/05	5	41.25	0	0.00	41.10	5	20,946	0.02%
2019/06/04	12	41.40	2	41.50	41.45	10	20,924	0.05%
2019/06/03	0	0.00	3	40.73	41.05	-3	20,926	-0.01%
2019/05/31	6	40.85	0	0.00	40.80	6	20,935	0.03%
2019/05/30	1	40.30	2	40.45	40.50	-1	20,823	0.00%
2019/05/29	0.1	40.50	0	0.00	40.30	0.1	21,156	0.00%
2019/05/28	2	40.35	0	0.00	40.35	2	21,292	0.01%
2019/05/24	2	40.85	1	40.70	40.60	1	20,117	0.00%
2019/05/23	2	40.83	0	0.00	41.00	2	20,017	0.01%
2019/05/22	2	41.00	2	41.13	41.15	0	20,047	0.00%
2019/05/21	6	41.21	4	40.81	41.50	2	20,045	0.01%
2019/05/20	16	40.33	0	0.00	40.20	16	19,732	0.08%
2019/05/17	6.1	40.33	0	0.00	40.00	6.1	19,779	0.03%
2019/05/16	83	40.38	2	40.80	40.00	81	19,523	0.41%
2019/05/15	7	41.09	0	0.00	40.95	7	19,277	0.04%
2019/05/14	50.3	40.52	1	40.45	40.45	49.3	19,168	0.26%
2019/05/13	9	42.11	3	42.00	41.95	6	18,279	0.03%
2019/05/10	2	43.48	0	0.00	43.20	2	17,969	0.01%
2019/05/09	5	43.55	9	43.75	43.50	-4	18,064	-0.02%
2019/05/08	5	44.06	1	44.05	44.05	4	17,820	0.02%
2019/05/07	6	44.41	1	44.35	44.35	5	17,976	0.03%
2019/05/06	8	44.46	0	0.00	44.50	8	18,096	0.04%
2019/05/03	6	45.37	10	45.49	45.45	-4	17,979	-0.02%
2019/05/02	9	45.53	14	45.35	45.65	-5	17,838	-0.03%
2019/04/30	0	0.00	6	44.69	44.70	-6	17,602	-0.03%
2019/04/29	1	44.65	11	44.74	44.60	-10	17,665	-0.06%
2019/04/26	1	44.35	10	44.40	44.50	-9	17,852	-0.05%
2019/04/25	2	44.50	0	0.00	44.35	2	18,088	0.01%
2019/04/24	1	44.35	1	44.50	44.30	0	18,414	0.00%
2019/04/23	1	44.35	0	0.00	44.35	1	18,909	0.01%
2019/04/22	36	44.45	0	0.00	44.35	36	19,135	0.19%
2019/04/19	2	44.40	9	44.41	44.35	-7	19,298	-0.04%
2019/04/18	4	44.10	0	0.00	44.20	4	19,368	0.02%
2019/04/17	35	44.10	0	0.00	44.10	35	19,526	0.18%
2019/04/16	4	44.05	0	0.00	44.10	4	19,348	0.02%
2019/04/15	1	44.20	0	0.00	44.15	1	19,302	0.01%
2019/04/12	40.2	44.19	0	0.00	44.10	40.2	19,307	0.21%
2019/04/11	12	44.40	5	44.58	44.15	7	19,349	0.04%
2019/04/10	12	44.22	1	44.40	44.20	11	19,157	0.06%
2019/04/09	65	44.29	0.6	44.35	44.30	64.4	18,921	0.34%
2019/04/08	63.1	44.40	30	44.42	44.30	33.1	18,599	0.18%
2019/04/03	5	44.86	0	0.00	44.80	5	18,081	0.03%
2019/04/02	2	44.83	15	44.85	44.80	-13	18,020	-0.07%
2019/04/01	7.2	44.70	11.1	45.01	44.50	-3.9	18,047	-0.02%
2019/03/29	25	44.32	15	44.52	44.95	10	17,832	0.06%
2019/03/28	13.2	44.07	10.2	44.00	44.00	3	17,709	0.02%
2019/03/27	6.1	44.58	21	44.60	44.50	-14.9	17,366	-0.09%
2019/03/26	10	45.29	1	45.25	45.25	9	17,108	0.05%
2019/03/25	8.1	45.42	0	0.00	45.40	8.1	17,067	0.05%
2019/03/22	9	46.24	0	0.00	46.20	9	16,893	0.05%
2019/03/21	33	46.56	2	46.73	46.75	31	16,784	0.18%
2019/03/20	17	46.89	38	46.79	46.95	-21	16,780	-0.13%
2019/03/19	15	46.54	17.1	46.38	46.65	-2.1	16,896	-0.01%
2019/03/18	51	45.60	7	45.66	45.80	44	16,574	0.27%
2019/03/15	0	0.00	4	45.36	45.45	-4	16,518	-0.02%
2019/03/14	10	45.25	4	45.21	45.10	6	16,273	0.04%
2019/03/13	1	45.15	13	45.14	45.15	-12	16,385	-0.07%
2019/03/12	9	44.89	5	45.05	45.00	4	16,479	0.02%
2019/03/11	0.1	44.60	0	0.00	44.40	0.1	16,510	0.00%
2019/03/08	37.1	44.45	0	0.00	44.45	37.1	16,503	0.22%
2019/03/07	65	44.76	0	0.00	44.65	65	16,730	0.39%
2019/03/06	0	0.00	2	44.85	44.95	-2	16,792	-0.01%
2019/03/04	3	44.37	12	44.83	44.90	-9	17,057	-0.05%
2019/02/27	0	0.00	1	45.10	45.30	-1	16,897	-0.01%
2019/02/26	20	45.55	1	45.55	45.50	19	16,689	0.11%
2019/02/25	2	45.50	5	45.50	45.55	-3	16,530	-0.02%
2019/02/22	3	45.25	0	0.00	45.40	3	16,537	0.02%
2019/02/21	5	45.20	6	45.35	45.40	-1	16,449	-0.01%
2019/02/20	3	45.15	33	44.88	45.15	-30	16,347	-0.18%
2019/02/19	0	0.00	7	44.62	44.60	-7	16,200	-0.04%
2019/02/18	26	44.43	0	0.00	44.40	26	16,200	0.16%
2019/02/15	14	44.51	0	0.00	44.20	14	15,981	0.09%
2019/02/14	10	44.53	1	44.60	44.55	9	15,903	0.06%
2019/02/13	3	44.15	2.1	44.26	44.30	0.9	15,657	0.01%
2019/02/12	13	43.89	0	0.00	43.90	13	15,578	0.08%
2019/02/11	4	43.73	0	0.00	43.55	4	15,524	0.03%
2019/01/30	36.2	43.66	3	43.70	43.60	33.2	15,374	0.22%
2019/01/29	9.1	43.67	2	43.90	43.90	7.1	15,060	0.05%
2019/01/28	6	43.54	0	0.00	43.80	6	14,887	0.04%
2019/01/25	5.2	43.60	0	0.00	43.50	5.2	14,644	0.04%
2019/01/24	1.2	43.75	0	0.00	43.55	1.2	14,477	0.01%
2019/01/23	5	43.85	0	0.00	43.75	5	14,456	0.03%
2019/01/22	1.1	44.03	4	44.01	44.20	-2.9	14,399	-0.02%
2019/01/21	10	43.81	1	43.95	43.80	9	14,376	0.06%
2019/01/18	9.1	43.55	0	0.00	43.50	9.1	14,615	0.06%
2019/01/17	0	0.00	1.1	43.95	43.80	-1.1	14,497	-0.01%
2019/01/16	7.1	43.56	1	43.40	43.60	6.1	14,322	0.04%
2019/01/15	32	44.01	0	0.00	43.75	32	14,030	0.23%
2019/01/14	7.1	44.74	0	0.00	44.40	7.1	13,493	0.05%
2019/01/11	10	45.58	0	0.00	45.55	10	13,412	0.07%
2019/01/10	0	0.00	2	45.95	45.85	-2	13,374	-0.01%
2019/01/09	3	45.87	3	46.00	45.95	0	13,385	0.00%
2019/01/08	4.1	45.37	10	45.35	45.15	-6	13,203	-0.05%
2019/01/07	2	45.40	0	0.00	45.20	2	13,425	0.01%
2019/01/04	13	44.68	20	44.80	44.55	-7	13,467	-0.05%
2019/01/03	11	45.45	0	0.00	45.15	11	13,852	0.08%
2019/01/02	31	46.39	10	47.20	45.90	21	13,837	0.15%
2018/12/27	2	46.35	0	0.00	46.70	2	14,054	0.01%
2018/12/26	5	46.05	100	46.05	46.00	-95	14,215	-0.67%
2018/12/25	0	0.00	20	46.00	46.00	-20	14,341	-0.14%
2018/12/24	108	46.34	0	0.00	46.50	108	14,365	0.75%	大買/鉅額交易
2018/12/21	0	0.00	20	46.85	46.95	-20	14,474	-0.14%
2018/12/19	6	47.03	50	46.99	47.25	-44	14,318	-0.31%
2018/12/18	1	47.25	1	47.50	47.20	0	14,270	0.00%
2018/12/14	1.1	47.67	0	0.00	47.55	1.1	14,530	0.01%
2018/12/13	1	47.80	0	0.00	48.25	1	14,376	0.01%
2018/12/12	2	47.33	0	0.00	47.50	2	14,310	0.01%
2018/12/10	3.1	47.61	105	47.60	47.60	-101.9	13,959	-0.73%	大賣/鉅額交易
2018/12/06	7.1	48.01	1	48.05	48.25	6.1	14,017	0.04%
2018/12/05	11	48.39	1	48.40	48.40	10	14,099	0.07%
2018/12/04	6	48.69	0	0.00	48.95	6	14,067	0.04%
2018/12/03	0	0.00	5	49.08	49.10	-5	13,952	-0.04%
2018/11/30	5	48.62	0	0.00	48.55	5	13,946	0.04%
2018/11/29	3	48.82	0	0.00	48.55	3	13,686	0.02%
2018/11/28	3	48.73	4	48.79	48.80	-1	13,485	-0.01%
2018/11/27	111	49.10	6	49.20	49.05	105	13,178	0.80%	大買/鉅額交易
2018/11/26	6	49.73	0	0.00	49.55	6	13,145	0.05%
2018/11/23	4	49.95	0	0.00	49.95	4	12,886	0.03%
2018/11/22	0	0.00	1	50.20	50.40	-1	12,878	-0.01%
2018/11/21	1	50.10	100	49.95	50.20	-99	12,886	-0.77%
2018/11/20	11	50.22	0	0.00	50.20	11	12,820	0.09%
2018/11/19	0	0.00	1	50.90	51.00	-1	12,871	-0.01%
2018/11/15	1	50.50	11	50.45	50.80	-10	12,870	-0.08%
2018/11/14	0	0.00	0.1	50.40	50.40	-0.1	12,904	0.00%
2018/11/13	11	49.83	1	49.70	50.20	10	13,066	0.08%
2018/11/12	0	0.00	10	50.90	50.80	-10	13,061	-0.08%
2018/11/09	0	0.00	4	50.98	51.00	-4	13,173	-0.03%
2018/11/08	0	0.00	18	50.46	50.90	-18	13,006	-0.14%
2018/11/07	0	0.00	2	49.75	50.10	-2	12,859	-0.02%
2018/11/05	2	48.95	1	49.60	49.60	1	12,791	0.01%
2018/11/02	6	48.70	2	48.88	49.50	4	12,818	0.03%
2018/11/01	1	48.50	0	0.00	48.75	1	12,752	0.01%
2018/10/31	6	48.67	2	48.65	49.00	4	12,645	0.03%
2018/10/30	0	0.00	1	48.20	48.35	-1	12,477	-0.01%
2018/10/29	4	47.19	0	0.00	47.50	4	12,456	0.03%
2018/10/26	11	47.82	1	47.15	47.40	10	12,309	0.08%
2018/10/25	4	48.78	1	48.60	48.70	3	11,924	0.03%
2018/10/24	3	49.18	0	0.00	49.75	3	11,850	0.03%
2018/10/23	2	49.65	0	0.00	49.30	2	11,784	0.02%
2018/10/22	5	50.16	0	0.00	50.30	5	11,644	0.04%
2018/10/19	0	0.00	5	49.53	50.30	-5	11,770	-0.04%
2018/10/18	2	49.93	0	0.00	50.00	2	11,657	0.02%
2018/10/17	0.1	50.00	0	0.00	50.00	0.1	11,627	0.00%
2018/10/16	6	50.08	2	50.10	50.40	4	11,549	0.03%
2018/10/15	1	49.90	0	0.00	50.00	1	11,464	0.01%
2018/10/12	24	49.86	2	50.60	50.60	22	11,252	0.20%
2018/10/11	11	50.35	0	0.00	50.10	11	11,086	0.10%
2018/10/09	0	0.00	6	52.57	52.40	-6	10,544	-0.06%
2018/10/08	0	0.00	15	51.81	51.90	-15	10,391	-0.14%
2018/10/05	2	51.25	0	0.00	51.20	2	10,408	0.02%
2018/10/04	3	51.70	0	0.00	51.70	3	10,304	0.03%
2018/10/03	1	52.20	0	0.00	52.20	1	10,291	0.01%
2018/10/01	2	52.80	1	52.90	52.90	1	10,328	0.01%
2018/09/28	31	52.52	0	0.00	52.50	31	10,506	0.30%
2018/09/27	1	52.60	0	0.00	52.80	1	10,592	0.01%
2018/09/26	0	0.00	28	52.80	53.00	-28	10,649	-0.26%
2018/09/25	2	52.90	2	53.00	52.80	0	10,913	0.00%
2018/09/21	50	52.90	44	52.88	52.90	6	10,960	0.05%
2018/09/20	21	52.10	15	52.19	52.20	6	10,889	0.06%
2018/09/19	0	0.00	3	51.50	51.40	-3	10,842	-0.03%
2018/09/18	3	50.90	0	0.00	50.90	3	11,020	0.03%
2018/09/17	1	51.10	0	0.00	51.20	1	11,188	0.01%
2018/09/14	1	50.70	0	0.00	51.20	1	11,480	0.01%
2018/09/13	2	50.50	1	50.50	50.50	1	11,666	0.01%
2018/09/12	3	50.50	0	0.00	50.50	3	11,881	0.03%
2018/09/11	49	50.33	0	0.00	50.50	49	12,101	0.40%
2018/09/10	10	50.80	0	0.00	50.90	10	12,298	0.08%
2018/09/07	6	51.27	0	0.00	51.20	6	12,596	0.05%
2018/09/06	1	51.60	0	0.00	51.50	1	12,810	0.01%
2018/09/05	5	51.84	0	0.00	51.80	5	12,909	0.04%
2018/09/03	2	52.05	0	0.00	52.00	2	13,115	0.02%
2018/08/31	14	52.07	0	0.00	52.60	14	13,234	0.11%
2018/08/30	12	52.28	0	0.00	52.20	12	13,321	0.09%
2018/08/29	10	52.50	0	0.00	52.60	10	13,436	0.07%
2018/08/28	5	52.90	0	0.00	52.70	5	13,479	0.04%
2018/08/27	1	52.90	0	0.00	52.80	1	13,544	0.01%
2018/08/24	10	52.76	2	52.80	52.80	8	13,597	0.06%
2018/08/21	13	51.76	0	0.00	51.90	13	14,272	0.09%
2018/08/17	1	51.70	0	0.00	51.80	1	14,160	0.01%
2018/08/16	11	51.31	11	51.50	51.50	0	14,206	0.00%
2018/08/15	1	51.90	30	52.00	51.90	-29	14,205	-0.20%
2018/08/14	2	52.00	0	0.00	52.20	2	14,272	0.01%
2018/08/13	5	52.00	0	0.00	52.00	5	14,288	0.03%
2018/08/10	1	53.00	0	0.00	53.00	1	14,353	0.01%
2018/08/09	5	52.90	13	53.00	52.70	-8	14,473	-0.06%
2018/08/07	5	52.80	0	0.00	52.50	5	14,831	0.03%
2018/08/03	0	0.00	2	52.70	52.80	-2	15,364	-0.01%
2018/08/01	5	52.50	0	0.00	52.50	5	15,569	0.03%
2018/07/31	1	52.60	0	0.00	52.70	1	15,740	0.01%
2018/07/30	10	52.40	5	52.30	52.20	5	15,752	0.03%
2018/07/27	0	0.00	35.1	52.31	52.40	-35.1	15,788	-0.22%
2018/07/26	10	51.70	12	51.97	52.10	-2	15,861	-0.01%
2018/07/25	0	0.00	11	52.30	52.10	-11	15,854	-0.07%
2018/07/24	14	51.90	14	52.10	52.10	0	15,828	0.00%
2018/07/23	20	52.38	5	52.30	52.30	15	15,984	0.09%
2018/07/20	21	52.40	20	52.60	52.30	1	16,199	0.01%
2018/07/19	20	52.20	20	52.50	52.40	0	16,458	0.00%
2018/07/18	0	0.00	5	52.60	52.70	-5	16,494	-0.03%
2018/07/17	0	0.00	2	52.30	52.20	-2	16,502	-0.01%
2018/07/16	0	0.00	27	52.00	52.00	-27	16,561	-0.16%
2018/07/13	7	52.03	4	52.20	52.20	3	16,748	0.02%
2018/07/12	10	51.30	13.1	51.76	52.10	-3.1	16,800	-0.02%
2018/07/11	27	51.20	0	0.00	51.20	27	16,811	0.16%
2018/07/10	28	51.40	14	51.81	51.80	14	16,672	0.08%
2018/07/09	2	51.15	0	0.00	51.70	2	16,654	0.01%
2018/07/06	10	50.99	8.1	50.95	51.00	1.9	16,592	0.01%
2018/07/05	3	51.27	0	0.00	51.40	3	16,507	0.02%
2018/07/04	1	51.50	0	0.00	51.90	1	16,616	0.01%
2018/07/03	4	51.98	0	0.00	52.10	4	16,535	0.02%
2018/07/02	3	53.30	0	0.00	53.20	3	16,295	0.02%
2018/06/28	1	53.00	0	0.00	53.00	1	15,945	0.01%
2018/06/27	1	52.80	13	52.84	52.80	-12	15,878	-0.08%
2018/06/25	2	55.70	0	0.00	55.60	2	15,534	0.01%
2018/06/22	1	55.90	25	55.82	56.00	-24	15,240	-0.16%
2018/06/21	40	55.95	16.1	55.75	55.90	23.9	15,020	0.16%
2018/06/20	0	0.00	6	55.48	55.50	-6	14,998	-0.04%
2018/06/15	1	54.40	0	0.00	55.30	1	14,466	0.01%
2018/06/14	7	54.79	151.1	54.80	54.50	-144.1	14,169	-1.02%	大賣/鉅額交易
2018/06/13	150	55.84	5	55.64	55.50	145	13,920	1.04%	大買/鉅額交易
2018/06/12	0	0.00	4	55.43	55.10	-4	14,001	-0.03%
2018/06/11	0	0.00	3	55.33	55.40	-3	13,851	-0.02%
2018/06/08	0	0.00	1	55.20	55.00	-1	13,857	-0.01%
2018/06/07	0	0.00	5.3	55.01	55.00	-5.3	13,947	-0.04%
2018/06/06	0	0.00	0.3	54.50	54.90	-0.3	14,092	0.00%
2018/06/05	0	0.00	5	54.30	54.30	-5	14,065	-0.04%
2018/06/04	0	53.80	6	54.00	54.00	-6	14,053	-0.04%
2018/05/31	1	53.30	3	53.80	53.60	-2	13,998	-0.01%
2018/05/30	12	52.98	0	0.00	52.90	12	13,666	0.09%
2018/05/29	1	54.10	2.8	54.04	54.10	-1.8	13,502	-0.01%
2018/05/28	1	53.90	0	0.00	54.10	1	13,620	0.01%
2018/05/25	0	0.00	0.2	53.90	53.90	-0.2	13,719	0.00%
2018/05/24	4	54.20	0	0.00	54.20	4	13,715	0.03%
2018/05/23	2	54.00	2	54.20	54.00	0	13,761	0.00%
2018/05/22	0.1	54.50	1	54.80	54.70	-0.9	13,826	-0.01%
2018/05/21	0	0.00	1.5	54.63	55.00	-1.5	14,054	-0.01%
2018/05/18	0	0.00	31	54.40	54.40	-31	14,155	-0.22%
2018/05/17	30	55.13	5	55.04	54.90	25	14,267	0.18%
2018/05/16	5	54.80	4	54.80	54.90	1	14,261	0.01%
2018/05/15	2	54.00	0	0.00	54.00	2	14,402	0.01%
2018/05/14	0	0.00	6	54.88	55.00	-6	14,737	-0.04%
2018/05/11	0	0.00	9.1	54.32	54.60	-9.1	14,736	-0.06%
2018/05/10	0	0.00	1.5	53.23	53.30	-1.5	14,429	-0.01%
2018/05/09	0	0.00	1	53.60	53.60	-1	14,315	-0.01%
2018/05/08	0.2	53.30	4.1	53.50	53.50	-4	14,373	-0.03%
2018/05/03	2	53.00	0	0.00	52.90	2	14,504	0.01%
2018/05/02	0	0.00	2	53.50	53.50	-2	14,600	-0.01%
2018/04/30	0	0.00	2	53.65	53.50	-2	14,691	-0.01%
2018/04/26	0.2	52.50	7	52.64	52.80	-6.9	14,749	-0.05%
2018/04/25	3	52.00	0	0.00	52.20	3	14,567	0.02%
2018/04/24	1.2	52.49	1	52.60	52.50	0.2	14,412	0.00%
2018/04/23	0.3	52.30	0	0.00	52.50	0.3	14,523	0.00%
2018/04/19	0.2	52.70	3	52.63	52.90	-2.9	14,867	-0.02%
2018/04/17	3	51.70	0	0.00	51.60	3	14,773	0.02%
2018/04/13	1	53.10	0	0.00	52.80	1	15,106	0.01%
2018/04/12	0.2	53.10	0	0.00	53.30	0.2	15,314	0.00%
2018/04/11	0.2	53.10	0	0.00	53.30	0.2	15,513	0.00%
2018/04/10	0	0.00	3	53.20	53.00	-3	15,594	-0.02%
2018/04/09	5	52.30	0	0.00	53.00	5	15,704	0.03%
2018/04/02	0	0.00	0.1	52.50	52.50	-0.1	15,886	0.00%
2018/03/31	1.2	52.57	4	52.55	52.50	-2.9	15,982	-0.02%
2018/03/30	2	52.00	3	52.40	51.90	-1	16,053	-0.01%
2018/03/29	14	52.03	2	52.00	51.80	12	16,036	0.07%
2018/03/28	1	52.50	0	0.00	52.50	1	15,956	0.01%
2018/03/27	0.2	53.10	2	53.10	53.30	-1.9	16,044	-0.01%
2018/03/26	3	52.30	0	0.00	52.80	3	16,064	0.02%
2018/03/23	3	52.63	4.5	52.72	52.20	-1.5	16,204	-0.01%
2018/03/22	2	53.40	2	53.90	53.40	0	16,228	0.00%
2018/03/20	2	53.20	0	0.00	53.20	2	16,284	0.01%
2018/03/15	1	53.59	0	0.00	53.40	1	16,519	0.01%
2018/03/14	6	53.67	0	0.00	53.90	6	16,604	0.04%
2018/03/13	11	54.03	0	0.00	53.90	11	16,660	0.07%
2018/03/12	0.2	54.30	8	54.43	54.50	-7.9	16,673	-0.05%
2018/03/09	11	52.03	0	0.00	52.00	11	16,714	0.07%
2018/03/08	2	52.60	0	0.00	52.40	2	17,459	0.01%
2018/03/07	1	52.70	0	0.00	52.50	1	17,930	0.01%
2018/03/06	1	52.80	0	0.00	52.80	1	18,836	0.01%
2018/03/05	2	52.80	0	0.00	52.60	2	19,210	0.01%
2018/03/01	0.1	53.90	2	53.70	53.90	-1.9	19,367	-0.01%
2018/02/26	0.5	54.20	1	54.70	54.30	-0.5	19,415	0.00%
2018/02/23	2	54.65	0	0.00	54.70	2	19,762	0.01%
2018/02/22	1.2	53.39	14	53.30	54.20	-12.9	20,668	-0.06%
2018/02/21	15.2	54.00	5	53.96	54.00	10.2	21,958	0.05%
2018/02/12	10	53.55	7	53.13	53.00	3	22,058	0.01%
2018/02/08	0	0.00	1	53.30	53.30	-1	21,798	0.00%
2018/02/07	2	52.40	6	52.73	52.70	-4	21,929	-0.02%
2018/02/06	8.1	51.65	0	0.00	50.80	8.1	21,788	0.04%
2018/02/05	1	53.80	30	53.50	54.10	-29	21,376	-0.14%
2018/02/01	0.2	54.60	20	54.90	54.80	-19.8	21,287	-0.09%
2018/01/31	1.2	54.57	0	0.00	54.60	1.2	21,223	0.01%
2018/01/30	0	0.00	11	54.87	54.40	-11	21,082	-0.05%
2018/01/29	30	55.00	0	0.00	55.20	30	21,006	0.14%
2018/01/26	2	54.50	0	0.00	54.70	2	20,866	0.01%
2018/01/25	0	0.00	1	55.60	55.60	-1	20,658	0.00%
2018/01/24	0	0.00	1.3	55.40	55.70	-1.3	20,570	-0.01%
2018/01/22	6	55.60	0	0.00	55.60	6	20,628	0.03%
2018/01/19	3	55.93	5.6	55.97	56.00	-2.6	20,908	-0.01%
2018/01/18	1	56.00	1.3	56.10	55.90	-0.3	20,836	0.00%
2018/01/17	0	0.00	0.3	56.00	56.30	-0.3	20,787	0.00%
2018/01/16	0	0.00	2	56.60	56.60	-2	20,659	-0.01%
2018/01/15	0	56.20	11.3	56.41	56.50	-11.2	20,518	-0.05%
2018/01/12	0	0.00	3.6	55.62	55.60	-3.6	20,278	-0.02%
2018/01/10	11	56.21	8.2	56.54	55.60	2.8	20,285	0.01%
2018/01/09	0	0.00	1.8	55.66	55.80	-1.8	20,010	-0.01%
2018/01/08	0.4	55.40	2	55.70	55.70	-1.6	20,036	-0.01%
2018/01/05	1	55.40	2	55.50	55.70	-1	19,793	-0.01%
2018/01/03	0	0.00	15	55.09	55.20	-15	19,635	-0.08%
2018/01/02	2	53.40	8	53.85	54.20	-6	19,235	-0.03%