國泰金 (2882)-元大-楊梅券商分點個股進出

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
58.1
漲跌
▲0.2
漲幅
+0.35%
成交量
32,865張
產業
上市金融類股
2553人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國泰金 (2882)籌碼相關－元大-楊梅券商分點個股進出

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-楊梅券商分點個股進出
元大-楊梅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
2024/06/12	2.1	57.86	1	58.20	57.90	1.1	30,391	0.00%
2024/06/11	9	58.69	98	59.00	58.70	-89	31,116	-0.29%
2024/06/07	4	58.05	0	0.00	58.20	4	30,880	0.01%
2024/06/06	39	57.33	16.4	57.45	57.50	22.6	31,074	0.07%
2024/06/05	3	56.30	0	0.00	56.50	3	31,223	0.01%
2024/06/04	3	56.20	2	56.20	56.40	1	31,647	0.00%
2024/06/03	50.1	56.66	2	56.65	56.70	48.1	31,675	0.15%
2024/05/31	0	0.00	2	56.35	56.20	-2	31,663	-0.01%
2024/05/30	0.5	55.80	10	56.26	55.60	-9.5	31,098	-0.03%
2024/05/29	15.1	55.73	2	56.25	55.60	13.1	30,827	0.04%
2024/05/28	29	56.61	9.1	56.69	56.80	19.9	30,409	0.07%
2024/05/27	0.5	55.20	21	55.90	55.60	-20.5	30,154	-0.07%
2024/05/24	1	54.80	6	54.82	54.90	-5	30,085	-0.02%
2024/05/23	24.1	54.80	4	55.13	54.80	20.1	30,107	0.07%
2024/05/22	0	55.90	2.9	55.70	56.00	-2.9	29,852	-0.01%
2024/05/21	23.2	54.91	504	55.10	55.40	-480.8	29,708	-1.62%	大賣/鉅額交易
2024/05/20	77	56.24	83	55.91	56.00	-6	29,367	-0.02%
2024/05/17	10.1	56.43	7.4	56.54	56.40	2.7	29,208	0.01%
2024/05/16	8	56.89	114	56.82	56.40	-106	29,050	-0.36%	大賣/鉅額交易
2024/05/15	120	56.54	31.3	56.53	56.60	88.7	28,227	0.31%	大買/
2024/05/14	16.1	54.50	1	54.50	54.30	15.1	27,245	0.06%
2024/05/13	14.2	55.32	3	55.33	55.10	11.2	26,962	0.04%
2024/05/10	32	54.52	202.9	54.62	55.50	-170.9	26,191	-0.65%	大賣/鉅額交易
2024/05/09	2.5	51.92	31	51.77	51.70	-28.5	24,534	-0.12%
2024/05/08	20	50.85	2	50.85	50.90	18	24,131	0.07%
2024/05/07	6	50.88	5.1	50.80	50.90	0.9	24,147	0.00%
2024/05/06	70	51.02	35.5	51.00	50.90	34.5	24,031	0.14%
2024/05/03	41	50.38	13	50.22	50.20	28	23,755	0.12%
2024/05/02	6	50.28	5	50.40	50.30	1	23,703	0.00%
2024/04/30	43.5	50.82	15	50.82	50.50	28.5	23,517	0.12%
2024/04/29	1	50.60	32.5	50.35	50.80	-31.5	23,098	-0.14%
2024/04/26	2.5	48.86	50	49.10	48.90	-47.5	22,340	-0.21%
2024/04/25	5	48.50	1	48.45	48.55	4	22,428	0.02%
2024/04/24	20	49.25	47	49.20	49.25	-27	22,385	-0.12%
2024/04/23	0	0.00	2	48.80	48.75	-2	22,603	-0.01%
2024/04/22	0	0.00	56.8	48.01	48.40	-56.8	22,828	-0.25%
2024/04/19	14	47.47	6	47.43	47.45	8	22,753	0.04%
2024/04/18	5	47.60	3	48.40	48.45	2	22,431	0.01%
2024/04/17	2.2	47.86	5	47.80	47.90	-2.8	22,340	-0.01%
2024/04/16	20.1	48.25	9	47.98	47.85	11.1	22,176	0.05%
2024/04/15	6.1	48.99	7.3	49.04	48.95	-1.2	21,808	-0.01%
2024/04/12	11	49.20	0	0.00	49.05	11	21,657	0.05%
2024/04/11	12	49.56	7	49.76	49.70	5	21,353	0.02%
2024/04/10	0	48.95	0	0.00	48.75	0	20,845	0.00%
2024/04/09	2	49.38	13	49.13	49.45	-11	20,642	-0.05%
2024/04/08	2	48.32	12	48.36	48.35	-10	20,144	-0.05%
2024/04/03	2.1	48.42	6	48.30	48.05	-3.9	20,142	-0.02%
2024/04/02	20.2	48.77	3	48.85	48.95	17.2	20,059	0.09%
2024/04/01	0	0.00	3.2	49.02	48.95	-3.2	20,092	-0.02%
2024/03/29	0	0.00	1.1	48.54	48.65	-1.1	19,929	-0.01%
2024/03/28	0	0.00	0.1	48.25	48.25	-0.1	19,806	0.00%
2024/03/27	5	48.10	0.3	48.20	48.20	4.7	19,792	0.02%
2024/03/26	0	0.00	3	48.25	48.35	-3	19,800	-0.02%
2024/03/25	16	47.90	0	0.00	48.10	16	19,822	0.08%
2024/03/22	22	49.01	1	48.40	48.55	21	19,755	0.11%
2024/03/21	2	48.28	7	48.31	48.55	-5	19,329	-0.03%
2024/03/20	31	47.80	4	47.75	47.50	27	19,083	0.14%
2024/03/19	0	47.25	5	47.38	47.75	-5	19,384	-0.03%
2024/03/18	1	47.45	23	47.57	47.55	-22	19,301	-0.11%
2024/03/15	4	47.60	27	48.03	47.65	-23	19,158	-0.12%
2024/03/14	24	47.88	54	48.06	48.30	-30	18,269	-0.16%
2024/03/13	51.1	46.70	3	46.68	46.80	48.1	17,370	0.28%
2024/03/12	19.2	46.47	8.7	46.27	46.50	10.5	17,141	0.06%
2024/03/11	63.2	46.22	2	46.28	46.05	61.2	16,726	0.37%
2024/03/08	7	45.15	41	45.07	45.30	-34	16,215	-0.21%
2024/03/07	3.8	44.80	2.7	44.82	44.85	1.1	15,741	0.01%
2024/03/06	11.5	44.65	7	44.64	44.55	4.5	15,652	0.03%
2024/03/05	6	44.73	6	44.73	44.65	0	15,917	0.00%
2024/03/04	0	0.00	2	44.75	44.65	-2	15,905	-0.01%
2024/03/01	1.3	44.74	2	44.80	44.65	-0.7	15,930	0.00%
2024/02/29	1.3	44.80	13.1	44.88	45.05	-11.8	15,994	-0.07%
2024/02/27	15	44.36	0	0.00	44.30	15	15,657	0.10%
2024/02/26	17.5	44.36	0	44.50	44.30	17.5	15,576	0.11%
2024/02/23	5	44.63	0	0.00	44.45	5	15,466	0.03%
2024/02/22	0.2	44.80	0	0.00	44.90	0.2	15,679	0.00%
2024/02/21	2	44.92	1	44.90	44.75	1	15,691	0.01%
2024/02/20	10	44.94	6	44.98	45.10	4	15,713	0.03%
2024/02/19	26	44.96	0	0.00	45.00	26	15,792	0.16%
2024/02/16	0	0.00	1.1	44.36	44.55	-1.1	15,816	-0.01%
2024/02/15	12	44.03	0	0.00	44.05	12	15,933	0.08%
2024/02/05	2	43.90	0	0.00	43.90	2	15,847	0.01%
2024/01/31	0.3	44.05	6	44.15	44.15	-5.7	15,471	-0.04%
2024/01/30	28.4	44.05	7.3	44.12	43.90	21.2	15,388	0.14%
2024/01/29	0.1	44.45	1	44.30	44.40	-0.9	15,324	-0.01%
2024/01/26	1.2	44.27	5.6	44.52	44.50	-4.4	15,340	-0.03%
2024/01/25	0	0.00	3	44.25	44.35	-3	15,366	-0.02%
2024/01/24	8.4	44.13	20	44.15	44.20	-11.6	15,325	-0.08%
2024/01/23	35.1	44.05	0	0.00	44.20	35.1	15,272	0.23%
2024/01/22	3.7	43.90	0	0.00	43.85	3.7	15,315	0.02%
2024/01/19	2.3	43.55	0	0.00	43.80	2.3	15,261	0.02%
2024/01/18	4.3	43.26	0	0.00	43.30	4.3	15,132	0.03%
2024/01/17	21.4	43.54	7	43.73	43.30	14.4	14,958	0.10%
2024/01/16	14.7	43.85	0	0.00	44.00	14.7	14,499	0.10%
2024/01/15	14.1	44.64	1	44.80	44.45	13.1	14,262	0.09%
2024/01/12	5	44.56	3	44.60	44.50	2	14,417	0.01%
2024/01/11	3.1	44.60	1	44.65	44.60	2.1	14,442	0.01%
2024/01/10	1	44.80	0	44.90	44.70	1	14,537	0.01%
2024/01/09	6.1	44.80	2	45.10	44.75	4.1	14,551	0.03%
2024/01/08	6	45.15	1	45.15	45.10	5	14,471	0.03%
2024/01/05	4	44.85	1	44.90	44.85	3	14,492	0.02%
2024/01/04	10.1	44.83	0	0.00	44.70	10.1	14,633	0.07%
2024/01/03	9.2	44.90	0	0.00	44.95	9.2	14,958	0.06%
2024/01/02	6.1	45.31	0	0.00	45.50	6.1	14,818	0.04%
2023/12/29	10.1	45.61	1	45.55	45.75	9.1	14,897	0.06%
2023/12/28	5.1	45.70	2	45.50	45.80	3.1	15,058	0.02%
2023/12/27	0	0.00	1	45.40	45.45	-1	15,076	-0.01%
2023/12/25	25	45.01	0	0.00	44.85	25	15,071	0.17%
2023/12/22	15	44.68	0	0.00	44.65	15	15,129	0.10%
2023/12/21	2	44.70	0	0.00	44.70	2	15,143	0.01%
2023/12/20	3	44.87	0	0.00	44.85	3	15,167	0.02%
2023/12/19	17	44.93	1	44.90	44.90	16	15,132	0.11%
2023/12/18	6	45.59	0.1	45.50	45.50	5.9	15,242	0.04%
2023/12/15	49	45.80	0	0.00	45.85	49	15,385	0.32%
2023/12/14	1	45.30	8	45.63	45.90	-7	15,090	-0.05%
2023/12/13	5.1	44.71	0	0.00	44.70	5.1	14,626	0.03%
2023/12/12	1	44.75	15	44.68	44.75	-14	14,668	-0.10%
2023/12/11	2.7	44.85	9	44.85	44.85	-6.3	14,610	-0.04%
2023/12/08	4.1	44.86	0	0.00	44.85	4.1	14,513	0.03%
2023/12/07	11	44.91	2	44.95	45.00	9	14,380	0.06%
2023/12/06	2	45.58	7	45.54	45.45	-5	14,160	-0.04%
2023/12/05	5.4	45.57	2	45.45	45.55	3.4	14,051	0.02%
2023/12/04	0.2	46.10	3.5	46.21	46.25	-3.3	13,799	-0.02%
2023/12/01	10.1	46.00	0	0.00	46.05	10.1	13,838	0.07%
2023/11/30	0.3	46.00	0	0.00	46.50	0.3	13,738	0.00%
2023/11/29	2	45.85	4	46.00	45.75	-2	13,300	-0.02%
2023/11/28	0	0.00	0.3	45.90	46.00	-0.3	13,420	0.00%
2023/11/27	0	45.93	0	0.00	45.75	0	13,497	0.00%
2023/11/24	0	46.15	0	0.00	46.30	0	13,412	0.00%
2023/11/22	4.3	46.11	7	46.11	46.30	-2.7	13,527	-0.02%
2023/11/21	0.1	46.00	6.1	46.18	46.15	-6	13,506	-0.04%
2023/11/20	2	45.75	0	0.00	45.70	2	13,372	0.01%
2023/11/17	0	45.80	1	45.75	45.80	-1	13,436	-0.01%
2023/11/16	6	45.65	0	0.00	45.65	6	13,339	0.05%
2023/11/15	3.1	45.60	15.4	45.83	45.75	-12.3	13,178	-0.09%
2023/11/14	1.1	45.45	10	45.45	45.45	-8.9	12,979	-0.07%
2023/11/13	20	45.20	20	45.60	45.25	0	12,936	0.00%
2023/11/10	0.1	45.00	1.1	44.91	44.95	-1	12,999	-0.01%
2023/11/09	0	0.00	1	45.15	45.15	-1	13,107	-0.01%
2023/11/08	10	45.05	0	0.00	45.05	10	13,393	0.07%
2023/11/07	0	45.05	0	0.00	45.20	0	13,574	0.00%
2023/11/06	2	45.40	10	45.35	45.35	-8	13,650	-0.06%
2023/11/03	0	0.00	428	45.09	45.35	-428	13,730	-3.12%	大賣/鉅額交易
2023/11/02	1	44.85	0	0.00	44.85	1	13,962	0.01%
2023/11/01	0.8	44.25	0	0.00	44.30	0.8	13,947	0.01%
2023/10/31	0	0.00	0	43.95	43.90	0	14,171	0.00%
2023/10/30	21.2	43.92	2	43.85	43.95	19.2	14,634	0.13%
2023/10/27	0	0.00	0.4	44.30	44.20	-0.4	15,080	0.00%
2023/10/26	1	43.90	0	0.00	43.85	1	15,462	0.01%
2023/10/25	10	44.10	1	44.25	44.15	9	15,491	0.06%
2023/10/24	0	0.00	1	44.00	44.15	-1	15,975	-0.01%
2023/10/23	0.2	44.32	1	44.60	44.10	-0.9	16,353	-0.01%
2023/10/20	2	43.98	0	0.00	44.70	2	16,283	0.01%
2023/10/19	0	45.10	1	45.30	45.10	-1	16,017	-0.01%
2023/10/17	0.1	45.30	1	45.30	45.25	-0.9	15,862	-0.01%
2023/10/16	0	0.00	4	45.35	45.50	-4	16,036	-0.02%
2023/10/13	0.1	45.42	0	0.00	45.30	0.1	16,348	0.00%
2023/10/12	3	45.77	2	46.13	46.15	1	16,565	0.01%
2023/10/11	2	45.75	5.8	45.61	45.95	-3.8	16,466	-0.02%
2023/10/06	0	0.00	1	44.55	44.55	-1	16,194	-0.01%
2023/10/05	4	43.78	0	0.00	44.05	4	16,381	0.02%
2023/10/04	4.8	43.67	1	43.80	43.55	3.8	16,486	0.02%
2023/10/03	5.1	44.04	1	44.10	44.00	4.1	16,314	0.03%
2023/10/02	2	44.55	0	0.00	44.50	2	16,316	0.01%
2023/09/28	1	44.85	0.3	44.75	44.55	0.7	16,601	0.00%
2023/09/27	1	44.45	1.2	44.29	44.60	-0.2	16,568	0.00%
2023/09/26	2.1	44.50	0	0.00	44.45	2.1	16,547	0.01%
2023/09/25	2.1	44.70	0	44.80	44.85	2	16,456	0.01%
2023/09/22	0.1	44.94	2	44.90	44.70	-1.9	16,512	-0.01%
2023/09/21	1.6	44.80	0	0.00	44.90	1.6	16,526	0.01%
2023/09/20	0	46.00	0	0.00	45.70	0	16,348	0.00%
2023/09/19	0.1	46.35	0	0.00	46.35	0.1	16,310	0.00%
2023/09/18	0.5	46.50	0	0.00	46.40	0.5	16,393	0.00%
2023/09/15	0	46.65	2	46.65	46.65	-2	16,421	-0.01%
2023/09/14	1	46.75	0	0.00	46.90	1	16,289	0.01%
2023/09/13	0	0.00	12.2	46.58	46.75	-12.2	16,345	-0.07%
2023/09/12	0	46.45	2	46.65	46.65	-2	16,622	-0.01%
2023/09/11	0.2	46.29	2.5	46.20	46.55	-2.3	16,620	-0.01%
2023/09/08	1.2	46.11	0	0.00	46.30	1.2	16,744	0.01%
2023/09/07	0	45.70	0	0.00	45.70	0	17,001	0.00%
2023/09/06	2	45.81	2	46.10	45.80	0	17,246	0.00%
2023/09/05	0	46.40	10	46.35	46.45	-10	17,354	-0.06%
2023/09/04	1.1	46.63	1	46.45	46.65	0.1	17,791	0.00%
2023/09/01	0	0.00	7.1	45.91	46.60	-7.1	18,058	-0.04%
2023/08/31	10	45.68	2.1	45.71	45.60	7.9	17,967	0.04%
2023/08/30	0	0.00	1	46.10	46.10	-1	18,138	-0.01%
2023/08/29	3	45.72	5	45.82	46.05	-2	18,240	-0.01%
2023/08/28	0	0.00	7.1	45.26	45.40	-7.1	18,361	-0.04%
2023/08/25	2.6	44.50	2	44.63	44.50	0.6	19,481	0.00%
2023/08/24	7.3	44.50	1.2	44.36	44.65	6.1	19,716	0.03%
2023/08/23	2.1	44.61	0	0.00	44.70	2.1	20,015	0.01%
2023/08/22	1.1	44.99	2	44.85	45.00	-0.9	20,119	0.00%
2023/08/21	3	45.32	0.5	45.35	45.40	2.5	20,286	0.01%
2023/08/17	2	45.23	4	45.20	45.30	-2	20,594	-0.01%
2023/08/16	2	44.90	5	44.95	45.10	-3	20,645	-0.01%
2023/08/15	0	0.00	1	45.50	45.40	-1	21,046	0.00%
2023/08/14	13.1	45.61	0	0.00	45.40	13.1	21,344	0.06%
2023/08/11	16.2	46.74	1	46.40	46.45	15.2	21,395	0.07%
2023/08/10	0	0.00	2	46.60	46.60	-2	21,437	-0.01%
2023/08/09	3	46.45	1	46.50	46.45	2	21,514	0.01%
2023/08/08	0.1	46.80	1	47.10	47.05	-0.9	21,727	0.00%
2023/08/07	0	46.45	3	46.55	46.45	-3	21,777	-0.01%
2023/08/04	2	46.30	0	46.65	46.30	2	21,795	0.01%
2023/08/02	8.6	46.36	4	46.25	46.20	4.6	21,721	0.02%
2023/08/01	1	46.70	16.6	46.64	47.25	-15.6	21,359	-0.07%
2023/07/31	1.2	46.24	0.1	46.25	45.75	1.2	20,808	0.01%
2023/07/28	5.1	45.59	9	45.68	45.75	-3.9	20,486	-0.02%
2023/07/27	12	45.93	17	45.86	46.00	-5	20,452	-0.02%
2023/07/26	7	45.26	19.3	44.96	45.35	-12.3	20,136	-0.06%
2023/07/24	10.5	44.12	11	44.13	44.20	-0.5	19,925	0.00%
2023/07/21	1	44.40	0	0.00	44.40	1	20,007	0.01%
2023/07/20	0	0.00	1	44.80	44.75	-1	20,025	0.00%
2023/07/19	1	44.70	0	0.00	44.50	1	19,914	0.01%
2023/07/18	16	44.99	3	45.00	45.05	13	19,807	0.07%
2023/07/17	0	0.00	9.1	44.73	45.00	-9.1	19,538	-0.05%
2023/07/14	0	0.00	1.6	44.03	44.10	-1.6	19,244	-0.01%
2023/07/13	0.3	43.95	4.8	43.84	43.60	-4.5	19,219	-0.02%
2023/07/12	3	43.95	3	43.98	44.00	0	19,104	0.00%
2023/07/11	7	43.57	14	43.58	43.60	-7	19,068	-0.04%
2023/07/10	12	42.52	2	43.00	42.65	10	19,014	0.05%
2023/07/07	7.1	42.16	2	42.35	42.25	5.1	18,995	0.03%
2023/07/06	6.9	42.72	16	42.43	42.50	-9.1	18,948	-0.05%
2023/07/05	3	43.33	0	0.00	43.20	3	18,679	0.02%
2023/07/04	4	43.13	0	0.00	43.05	4	18,804	0.02%
2023/07/03	0.1	43.40	1.1	43.31	43.30	-1	18,884	-0.01%
2023/06/30	19.8	43.35	1	43.30	43.15	18.8	19,065	0.10%
2023/06/29	2.1	43.44	1	43.75	43.40	1.1	19,023	0.01%
2023/06/28	3.1	43.54	6	43.52	43.65	-2.9	18,959	-0.02%
2023/06/27	3	44.08	6.2	44.10	44.15	-3.2	18,865	-0.02%
2023/06/26	8.1	44.11	2	44.05	44.05	6.1	18,810	0.03%
2023/06/21	8	44.30	0	0.00	44.40	8	18,796	0.04%
2023/06/20	0	0.00	4	44.27	44.35	-4	18,939	-0.02%
2023/06/19	16.1	43.76	0.2	43.90	43.90	16	19,245	0.08%
2023/06/16	5	44.02	2.2	44.13	43.90	2.8	19,296	0.01%
2023/06/15	5	44.36	0	0.00	44.35	5	19,510	0.03%
2023/06/14	2	44.30	3	44.48	44.60	-1	19,815	-0.01%
2023/06/13	8	44.08	3	44.25	44.10	5	20,165	0.02%
2023/06/12	2	44.19	6	44.77	44.05	-4	20,040	-0.02%
2023/06/09	9.2	44.52	0	0.00	44.60	9.2	20,220	0.05%
2023/06/08	20.3	44.48	13	44.39	44.60	7.3	20,265	0.04%
2023/06/07	3	45.05	0	0.00	45.40	3	20,307	0.01%
2023/06/06	8	45.19	7	45.21	45.25	1	20,210	0.00%
2023/06/05	1	45.35	4	45.33	45.25	-3	20,213	-0.01%
2023/06/02	13	44.27	0	0.00	44.45	13	19,891	0.07%
2023/06/01	3.2	43.94	0	0.00	44.00	3.2	19,911	0.02%
2023/05/31	0	0.00	2.3	44.61	44.30	-2.3	19,733	-0.01%
2023/05/30	2	44.50	3	44.72	44.50	-1	18,585	-0.01%
2023/05/29	2	44.98	8	45.07	44.75	-6	18,760	-0.03%
2023/05/26	8	43.84	0.1	44.20	43.90	7.9	18,509	0.04%
2023/05/25	8.1	44.13	2	44.40	44.05	6.1	18,466	0.03%
2023/05/24	1.1	44.56	11	44.35	44.80	-9.9	18,428	-0.05%
2023/05/23	6.2	45.09	1	44.94	44.80	5.2	18,451	0.03%
2023/05/22	3	45.35	0.5	45.30	45.15	2.5	18,615	0.01%
2023/05/19	11	44.94	14.3	44.95	45.15	-3.3	18,867	-0.02%
2023/05/18	2	44.35	8.9	44.37	44.40	-6.9	18,393	-0.04%
2023/05/17	0	0.00	10	43.80	43.95	-10	18,294	-0.05%
2023/05/16	0	0.00	4	43.56	43.60	-4	18,227	-0.02%
2023/05/15	1	42.70	15.4	43.05	43.35	-14.4	18,107	-0.08%
2023/05/12	1	43.00	0.2	43.00	42.65	0.8	18,034	0.00%
2023/05/11	0	0.00	10.2	43.53	43.70	-10.2	17,729	-0.06%
2023/05/10	3.1	42.96	2	42.88	43.05	1.1	17,471	0.01%
2023/05/09	10	43.19	11.1	43.24	43.50	-1.1	17,476	-0.01%
2023/05/08	1	42.65	4	42.89	43.05	-3	17,565	-0.02%
2023/05/05	0	0.00	6	42.48	42.65	-6	17,742	-0.03%
2023/05/04	3.3	42.33	2.1	42.21	42.50	1.2	18,392	0.01%
2023/05/03	1.1	42.22	1	42.25	42.40	0.1	18,694	0.00%
2023/05/02	6.1	41.97	6.2	42.37	42.50	-0.1	19,081	0.00%
2023/04/28	2.1	42.06	2.4	42.39	42.45	-0.3	19,559	0.00%
2023/04/26	1	42.59	5	42.22	42.35	-4	19,928	-0.02%
2023/04/25	1	42.80	2	42.83	42.60	-1	20,081	0.00%
2023/04/24	0	42.65	1	42.55	42.65	-1	20,163	0.00%
2023/04/21	0	0.00	3	42.60	42.70	-3	20,326	-0.01%
2023/04/20	1	42.65	3.3	42.72	42.95	-2.3	20,474	-0.01%
2023/04/19	3.3	42.78	20.1	43.20	42.75	-16.8	21,138	-0.08%
2023/04/18	1	43.00	7	43.06	43.10	-6	21,287	-0.03%
2023/04/17	0	0.00	25	43.05	43.20	-25	21,528	-0.12%
2023/04/14	0	0.00	2	42.90	43.15	-2	21,676	-0.01%
2023/04/13	1	42.70	5.7	42.64	42.60	-4.7	21,991	-0.02%
2023/04/12	1.8	42.87	3.4	42.88	42.95	-1.5	23,366	-0.01%
2023/04/11	4.3	42.53	8	42.59	42.65	-3.7	23,436	-0.02%
2023/04/10	2	42.40	1	42.45	42.55	1	23,472	0.00%
2023/04/07	1	42.20	0.1	42.25	42.25	1	23,431	0.00%
2023/04/06	2	41.70	30	42.00	42.00	-28	23,302	-0.12%
2023/03/31	3	41.80	2	41.75	41.80	1	23,594	0.00%
2023/03/30	0	0.00	2	41.50	41.60	-2	23,594	-0.01%
2023/03/29	0	0.00	1	41.60	41.85	-1	23,677	0.00%
2023/03/28	0.8	41.57	3	41.55	41.55	-2.2	23,992	-0.01%
2023/03/27	4.2	41.24	3	41.23	41.35	1.2	24,166	0.00%
2023/03/24	33.1	41.35	3	41.37	41.30	30.1	24,527	0.12%
2023/03/23	4.5	41.34	1	41.45	41.55	3.5	24,585	0.01%
2023/03/22	7	41.31	6.2	41.18	41.35	0.8	24,551	0.00%
2023/03/21	3.6	40.83	2	41.05	40.75	1.6	24,426	0.01%
2023/03/20	101.5	40.23	4	40.21	40.20	97.5	24,598	0.40%	大買/
2023/03/17	3.4	40.97	15	41.02	41.00	-11.6	24,387	-0.05%
2023/03/16	31.4	40.68	11.3	40.76	40.50	20.1	24,373	0.08%
2023/03/15	1.4	41.92	7.3	41.80	41.50	-5.9	24,276	-0.02%
2023/03/14	14.9	41.62	6	41.63	41.55	8.9	24,661	0.04%
2023/03/13	3.2	42.29	5	42.02	42.30	-1.8	24,935	-0.01%
2023/03/10	20.4	42.81	1	42.70	42.70	19.4	25,078	0.08%
2023/03/09	2.1	43.62	1.3	43.69	43.65	0.7	25,129	0.00%
2023/03/08	2.2	43.45	2	43.63	43.75	0.2	25,940	0.00%
2023/03/07	8	43.63	13.2	43.69	43.75	-5.2	26,525	-0.02%
2023/03/06	4.5	43.62	6	43.57	43.60	-1.5	26,702	-0.01%
2023/03/03	17	43.01	0	0.00	42.90	17	26,792	0.06%
2023/03/02	2	42.85	4	42.98	43.00	-2	26,977	-0.01%
2023/03/01	21.4	42.95	0	0.00	42.75	21.4	27,137	0.08%
2023/02/24	16	43.30	32	43.54	43.45	-16	26,962	-0.06%
2023/02/23	33.1	43.33	5	43.25	43.30	28.1	26,909	0.10%
2023/02/22	20.3	43.32	5	43.45	43.35	15.3	26,842	0.06%
2023/02/21	2.9	43.84	2.1	43.80	43.85	0.8	26,799	0.00%
2023/02/20	13.1	44.38	6	44.40	44.45	7.1	26,879	0.03%
2023/02/17	8.2	43.82	13	43.98	44.00	-4.8	26,840	-0.02%
2023/02/16	5	43.06	27.3	42.85	43.05	-22.3	26,950	-0.08%
2023/02/15	6.1	43.05	1	42.95	42.95	5.1	27,722	0.02%
2023/02/14	8	43.35	2	43.50	43.60	6	27,665	0.02%
2023/02/13	5	42.62	0	0.00	42.90	5	27,674	0.02%
2023/02/10	2	42.75	2	42.55	42.65	0	27,777	0.00%
2023/02/09	3.1	42.61	0.3	42.70	42.60	2.8	27,815	0.01%
2023/02/08	3	42.82	0	42.90	42.85	3	27,871	0.01%
2023/02/07	1	42.80	1	42.75	42.80	0	27,990	0.00%
2023/02/06	10	42.66	9	42.91	42.65	1	28,020	0.00%
2023/02/03	13.2	43.41	6	43.47	43.30	7.1	27,859	0.03%
2023/02/02	2.2	43.81	19.3	43.88	44.05	-17.1	27,739	-0.06%
2023/02/01	1.9	42.90	10	42.88	43.00	-8.1	27,346	-0.03%
2023/01/31	1.2	42.69	0	42.70	42.55	1.2	27,273	0.00%
2023/01/30	6	42.95	20.1	42.70	42.70	-14.1	27,171	-0.05%
2023/01/17	16	41.99	8	41.99	42.00	8	26,752	0.03%
2023/01/16	43.2	41.80	2.2	41.91	41.75	41	26,590	0.15%
2023/01/13	0.3	41.92	14	42.01	41.80	-13.7	27,003	-0.05%
2023/01/12	2.6	41.72	22	41.75	41.70	-19.4	27,100	-0.07%
2023/01/11	1	41.45	2	41.65	41.40	-1	27,226	0.00%
2023/01/10	10.2	41.48	3	41.70	41.70	7.2	27,398	0.03%
2023/01/09	0	0.00	64.4	41.90	42.00	-64.4	27,590	-0.23%
2023/01/06	3.8	40.34	39	40.63	40.75	-35.2	27,378	-0.13%
2023/01/05	1.1	40.19	11.1	40.20	40.25	-10	28,347	-0.04%
2023/01/04	11.1	40.01	9.5	40.00	39.95	1.5	28,290	0.01%
2023/01/03	13.5	39.91	7.2	39.90	39.95	6.4	28,532	0.02%
2022/12/30	36.8	39.78	106.3	40.01	40.00	-69.5	28,201	-0.25%	大賣/
2022/12/29	49.4	40.16	0.5	40.35	40.10	48.9	26,812	0.18%
2022/12/28	12	40.86	16	40.90	40.65	-4	27,146	-0.01%
2022/12/27	15	41.10	6.3	41.20	41.15	8.7	27,356	0.03%
2022/12/26	113.1	41.05	12	40.99	41.00	101.1	27,657	0.37%	大買/鉅額交易
2022/12/23	12	40.82	16	41.20	41.15	-4	28,154	-0.01%
2022/12/22	16.7	40.02	3	40.13	40.40	13.7	28,137	0.05%
2022/12/21	7.1	39.95	1	39.95	40.00	6.1	28,540	0.02%
2022/12/20	217.2	40.05	0	40.25	40.15	217.1	28,645	0.76%	大買/鉅額交易
2022/12/19	1.1	40.26	0	0.00	40.15	1.1	28,562	0.00%
2022/12/16	5.3	40.19	0.1	40.40	40.20	5.1	28,483	0.02%
2022/12/15	20.4	40.52	0	0.00	40.60	20.4	28,536	0.07%
2022/12/14	28.1	40.90	1	41.00	40.90	27.1	28,476	0.10%
2022/12/13	8.1	40.99	5	41.25	40.95	3.1	28,389	0.01%
2022/12/12	19	40.42	0	40.90	41.00	19	28,282	0.07%
2022/12/09	4	40.94	0.1	41.10	41.10	4	28,268	0.01%
2022/12/08	6.2	40.95	0	0.00	40.75	6.2	28,141	0.02%
2022/12/07	15	41.69	12.1	41.94	41.40	3	28,225	0.01%
2022/12/06	31.4	41.61	7	41.79	41.40	24.4	28,216	0.09%
2022/12/05	35.2	42.88	3	42.90	42.85	32.2	27,965	0.12%
2022/12/02	8.3	43.94	1	43.95	44.00	7.3	27,585	0.03%
2022/12/01	5	44.21	2	43.96	44.15	3	27,673	0.01%
2022/11/30	12.3	43.53	16.9	43.61	43.55	-4.6	27,240	-0.02%
2022/11/29	22.4	42.32	8	42.73	43.45	14.4	26,436	0.05%
2022/11/28	4.1	41.99	0	0.00	42.00	4.1	26,038	0.02%
2022/11/25	0	0.00	9	42.77	42.55	-9	26,098	-0.03%
2022/11/24	2.2	42.68	5	42.75	42.55	-2.8	26,129	-0.01%
2022/11/23	1.8	42.70	1.1	42.64	42.75	0.8	26,779	0.00%
2022/11/22	2.1	42.10	1.1	42.14	42.20	0.9	26,833	0.00%
2022/11/21	0.1	42.03	0	42.00	42.10	0.1	26,610	0.00%
2022/11/18	2.1	41.71	6.5	41.88	41.90	-4.4	26,485	-0.02%
2022/11/17	1	41.50	1.2	41.25	41.55	-0.2	26,412	0.00%
2022/11/16	14	41.90	2.1	42.00	41.70	12	26,379	0.05%
2022/11/15	5	42.25	10.2	42.05	42.40	-5.2	26,222	-0.02%
2022/11/14	4.3	41.78	20.1	41.93	41.75	-15.7	25,892	-0.06%
2022/11/11	3	41.75	9.5	41.55	41.90	-6.5	25,414	-0.03%
2022/11/10	2	39.68	1	39.60	39.65	1	24,727	0.00%
2022/11/09	6	40.05	3	40.07	40.15	3	24,595	0.01%
2022/11/08	5	39.66	1	39.55	39.70	4	24,398	0.02%
2022/11/07	3	39.24	15	39.35	39.55	-12	24,294	-0.05%
2022/11/04	14.1	38.67	1	38.50	38.95	13	24,403	0.05%
2022/11/03	0	0.00	2	38.63	38.85	-2	24,406	-0.01%
2022/11/02	1.1	38.26	2.1	38.35	38.50	-0.9	24,309	0.00%
2022/11/01	1	37.80	0.1	38.10	38.10	1	24,291	0.00%
2022/10/31	5	38.12	0	38.45	37.80	5	24,394	0.02%
2022/10/28	1.1	38.11	2.1	38.33	38.25	-1	24,292	0.00%
2022/10/27	16	38.67	0.2	38.91	38.50	15.9	24,119	0.07%
2022/10/26	1.1	38.55	4.1	38.52	38.50	-3	24,305	-0.01%
2022/10/25	5.3	37.28	3.7	37.35	37.50	1.6	24,108	0.01%
2022/10/24	2.2	37.07	2.4	36.95	37.00	-0.2	24,068	0.00%
2022/10/21	21	36.68	16.1	36.71	36.55	5	24,012	0.02%
2022/10/20	3	37.49	0.1	38.00	37.85	2.9	23,418	0.01%
2022/10/19	2.2	38.06	5	38.25	38.30	-2.8	23,093	-0.01%
2022/10/18	0	0.00	1	38.05	38.15	-1	22,896	0.00%
2022/10/17	35	36.97	11	37.46	37.65	24	22,912	0.10%
2022/10/14	13.1	38.00	0	38.30	37.65	13.1	22,757	0.06%
2022/10/13	28.6	37.82	7	37.46	37.45	21.6	22,489	0.10%
2022/10/12	20	39.71	6	39.63	39.55	14	21,438	0.07%
2022/10/11	8.2	39.67	0.3	39.87	39.60	7.9	21,428	0.04%
2022/10/07	7	40.73	5	40.69	40.50	2	21,263	0.01%
2022/10/06	1	40.66	0.1	40.90	40.80	1	21,251	0.00%
2022/10/05	57.2	41.07	72.3	40.83	40.75	-15.2	21,353	-0.07%
2022/10/04	5.2	39.21	16	39.22	39.55	-10.8	21,088	-0.05%
2022/10/03	7.7	39.14	0	0.00	39.00	7.7	20,804	0.04%
2022/09/30	10.4	39.53	3	39.95	39.95	7.4	20,796	0.04%
2022/09/29	31.2	39.95	6	39.89	40.15	25.1	20,805	0.12%
2022/09/28	34.3	39.96	9	40.00	39.80	25.3	20,810	0.12%
2022/09/27	2.2	41.16	12	41.42	40.95	-9.8	20,639	-0.05%
2022/09/26	10.2	41.30	1	41.90	41.50	9.2	21,366	0.04%
2022/09/23	0	0.00	1	41.96	42.10	-1	21,834	0.00%
2022/09/22	105.4	41.41	3	41.53	41.65	102.4	22,219	0.46%	大買/鉅額交易
2022/09/21	6	42.57	0.1	42.98	42.55	5.9	22,120	0.03%
2022/09/20	0	0.00	0.3	43.16	43.05	-0.3	22,130	0.00%
2022/09/19	1	42.75	0.5	42.90	42.75	0.5	22,164	0.00%
2022/09/16	2.3	42.77	1	42.70	42.80	1.3	22,159	0.01%
2022/09/15	0	0.00	22	42.75	43.10	-22	22,064	-0.10%
2022/09/14	9.1	42.79	0	0.00	42.85	9.1	22,111	0.04%
2022/09/13	4.1	43.80	0	44.05	43.65	4.1	22,175	0.02%
2022/09/12	55	43.84	0	43.76	44.05	55	22,134	0.25%
2022/09/08	2	43.23	0	43.45	43.15	2	22,224	0.01%
2022/09/07	10.1	43.52	5	43.31	43.15	5.1	22,064	0.02%
2022/09/06	2.3	44.38	16.1	44.39	44.25	-13.8	21,669	-0.06%
2022/09/05	3	44.02	0	0.00	44.05	3	21,726	0.01%
2022/09/02	12.1	44.15	1	44.07	44.05	11	21,799	0.05%
2022/09/01	1	44.20	0	44.60	44.55	1	21,565	0.00%
2022/08/31	21	44.36	0	44.66	44.55	21	21,355	0.10%
2022/08/30	51.7	44.59	1.1	44.45	44.45	50.6	21,176	0.24%
2022/08/29	27.4	45.51	0	45.65	45.60	27.4	20,453	0.13%
2022/08/26	0	0.00	0	47.00	46.75	0	20,276	0.00%
2022/08/25	1	46.60	0	46.63	46.55	1	20,411	0.00%
2022/08/24	1.2	46.45	0	46.55	46.35	1.1	20,674	0.01%
2022/08/23	1	46.36	0	46.70	46.35	1	21,202	0.00%
2022/08/22	1	46.85	0	47.50	46.85	1	21,431	0.00%
2022/08/19	0	0.00	1	47.30	47.50	-1	21,698	0.00%
2022/08/18	1	47.15	1	47.15	47.25	0	22,138	0.00%
2022/08/17	0	0.00	0.1	47.40	47.45	-0.1	22,675	0.00%
2022/08/16	1.1	47.12	22	47.15	47.10	-20.9	22,832	-0.09%
2022/08/15	25.1	47.47	0.1	47.53	47.30	25	22,986	0.11%
2022/08/12	1	47.10	1	47.30	47.25	0	23,091	0.00%
2022/08/11	5	47.01	2	47.10	47.20	3	23,318	0.01%
2022/08/10	52.2	46.24	0	46.38	46.40	52.1	23,541	0.22%
2022/08/09	1.4	46.22	0	0.00	46.10	1.4	23,832	0.01%
2022/08/08	40.1	46.14	2	45.85	46.15	38	24,081	0.16%
2022/08/05	10	45.55	0	45.73	45.75	10	24,454	0.04%
2022/08/04	0	0.00	0	45.00	44.85	0	24,900	0.00%
2022/08/03	1	44.70	0	45.00	44.95	1	25,328	0.00%
2022/08/02	5.2	44.78	2	44.70	44.85	3.2	25,763	0.01%
2022/08/01	3	45.35	0	45.62	45.45	3	25,797	0.01%
2022/07/29	7.2	45.65	0.1	45.87	45.50	7.1	25,923	0.03%
2022/07/28	4	45.60	1.1	45.70	45.80	2.9	26,137	0.01%
2022/07/27	1.1	45.25	0.1	45.30	45.25	1	26,025	0.00%
2022/07/26	51	45.55	11.1	45.70	45.60	40	25,939	0.15%
2022/07/25	0	0.00	3.1	45.45	45.55	-3.1	25,920	-0.01%
2022/07/22	1.1	44.81	0	45.30	45.00	1.1	26,096	0.00%
2022/07/21	12.1	45.00	2.1	44.61	45.05	10.1	25,997	0.04%
2022/07/20	5.2	45.63	7	45.56	44.90	-1.8	25,840	-0.01%
2022/07/19	31	45.09	0.1	45.10	44.95	30.9	25,852	0.12%
2022/07/18	20	44.75	1	45.25	45.20	19	25,908	0.07%
2022/07/15	0.3	44.46	0	0.00	44.15	0.3	25,818	0.00%
2022/07/14	1.1	45.13	0	45.45	45.00	1.1	25,713	0.00%
2022/07/13	1.1	45.49	6	45.36	45.50	-4.9	25,681	-0.02%
2022/07/12	1.1	43.82	4	44.25	43.80	-2.9	25,547	-0.01%
2022/07/11	1	44.80	0	45.12	45.05	1	25,405	0.00%
2022/07/08	13.2	45.40	3	45.17	44.80	10.2	25,391	0.04%
2022/07/07	6.2	45.10	0	44.83	45.05	6.2	25,204	0.02%
2022/07/06	12.2	45.44	0	0.00	44.95	12.2	24,767	0.05%
2022/07/05	2	46.40	3.1	46.52	46.75	-1.1	24,464	0.00%
2022/07/04	12.2	45.67	1	45.40	45.50	11.2	24,130	0.05%
2022/07/01	16.2	50.17	19.1	50.02	49.70	-2.8	23,435	-0.01%
2022/06/30	17.3	51.18	2	52.00	50.90	15.3	22,938	0.07%
2022/06/29	1.1	52.97	0	0.00	52.80	1.1	22,573	0.00%
2022/06/28	3	53.80	0	0.00	53.80	3	22,282	0.01%
2022/06/27	4	53.70	0	54.40	53.50	4	22,246	0.02%
2022/06/24	5	53.40	3.1	53.60	53.40	1.9	22,146	0.01%
2022/06/23	8	53.05	0	53.30	53.00	8	22,070	0.04%
2022/06/22	2	53.60	1	53.50	53.00	1	21,859	0.00%
2022/06/21	2	53.50	2.1	54.49	54.20	-0.1	21,818	0.00%
2022/06/20	10.1	53.10	2	52.10	51.80	8.1	21,646	0.04%
2022/06/17	2.1	53.01	1	53.00	53.00	1.1	21,328	0.01%
2022/06/16	0	0.00	10	53.60	53.70	-10	21,114	-0.05%
2022/06/15	0.1	53.70	10.1	53.90	53.60	-10	21,307	-0.05%
2022/06/14	6	53.30	3	53.37	53.40	3	21,655	0.01%
2022/06/13	7.1	53.37	7	53.80	53.80	0.1	21,737	0.00%
2022/06/10	1.1	54.80	0	54.75	54.80	1.1	21,637	0.01%
2022/06/09	1	54.80	1	54.80	54.80	0	21,695	0.00%
2022/06/08	0	55.00	0	55.06	54.80	0	21,644	0.00%
2022/06/07	9	54.84	0.2	54.92	54.80	8.8	21,762	0.04%
2022/06/06	6	54.50	0	54.73	54.80	6	21,784	0.03%
2022/06/02	1.2	54.48	0	54.65	54.50	1.2	22,417	0.01%
2022/06/01	5.1	54.84	0	55.10	54.70	5.1	22,979	0.02%
2022/05/31	0	53.90	6	54.78	55.70	-6	22,896	-0.03%
2022/05/30	1	53.60	2.1	53.98	54.00	-1.1	22,429	0.00%
2022/05/27	16	52.59	0	52.63	52.60	16	22,288	0.07%
2022/05/26	0.1	52.10	0.3	51.92	51.50	-0.3	22,215	0.00%
2022/05/25	17.1	51.25	4.6	51.44	51.40	12.5	22,592	0.06%
2022/05/24	10	52.06	1	52.01	52.00	9	22,536	0.04%
2022/05/23	3	52.00	3	52.50	52.30	0	22,330	0.00%
2022/05/20	3	53.30	1.1	53.30	52.90	1.9	22,422	0.01%
2022/05/19	6	52.80	5	52.80	52.70	1	22,386	0.00%
2022/05/18	2	53.80	13.2	53.38	54.10	-11.2	22,267	-0.05%
2022/05/17	13.4	52.70	12	52.52	52.60	1.4	22,037	0.01%
2022/05/16	1.2	53.04	114	53.84	53.20	-112.8	21,829	-0.52%	大賣/鉅額交易
2022/05/13	1	54.00	5	54.20	54.30	-4	21,687	-0.02%
2022/05/12	13.2	54.68	6	55.10	54.10	7.2	21,631	0.03%
2022/05/11	16.3	56.23	2	57.00	56.20	14.3	21,071	0.07%
2022/05/10	9	57.92	3	57.80	58.00	6	20,754	0.03%
2022/05/09	6.6	59.25	18	59.07	58.70	-11.4	20,458	-0.06%
2022/05/06	1.3	61.04	2	61.00	61.20	-0.7	20,385	0.00%
2022/05/05	0.6	62.88	3.1	62.41	62.30	-2.5	20,764	-0.01%
2022/05/04	0.1	62.45	6.2	62.57	62.90	-6	20,627	-0.03%
2022/05/03	0.1	62.17	3	62.40	62.30	-2.9	21,465	-0.01%
2022/04/29	1.1	62.59	1	62.40	62.50	0.1	21,850	0.00%
2022/04/28	2.1	61.55	1.1	61.58	62.10	1	22,381	0.00%
2022/04/27	8	62.44	10	62.40	62.00	-2	22,558	-0.01%
2022/04/26	2	63.60	0	0.00	64.00	2	22,855	0.01%
2022/04/25	3	63.26	0	0.00	63.80	3	23,163	0.01%
2022/04/22	0	63.50	0	0.00	64.20	0	23,431	0.00%
2022/04/21	0	63.31	6	63.90	63.90	-6	24,414	-0.02%
2022/04/20	1	63.01	0.1	63.24	63.90	1	25,839	0.00%
2022/04/19	1	63.00	0	63.52	62.70	1	26,378	0.00%
2022/04/18	4.2	62.98	1	62.70	62.80	3.2	27,777	0.01%
2022/04/15	0	64.06	0	0.00	64.00	0	27,751	0.00%
2022/04/14	0	64.85	0	0.00	64.70	0	27,884	0.00%
2022/04/13	0	0.00	1	65.20	65.40	-1	27,974	0.00%
2022/04/12	0	64.51	1.3	64.58	64.90	-1.3	27,981	0.00%
2022/04/11	0	64.78	0	0.00	64.80	0	28,013	0.00%
2022/04/08	0	64.70	2	64.70	65.00	-2	28,067	-0.01%
2022/04/07	2	65.19	2.1	64.77	64.80	-0.1	28,116	0.00%
2022/04/06	0	64.81	39	65.01	65.50	-39	28,488	-0.14%
2022/04/01	0	64.60	2.6	64.82	65.00	-2.5	28,650	-0.01%
2022/03/31	0	0.00	3.3	64.68	64.50	-3.3	28,580	-0.01%
2022/03/30	0	0.00	5	64.50	64.40	-5	28,688	-0.02%
2022/03/29	1	63.70	16	63.70	63.80	-15	28,632	-0.05%
2022/03/28	0.1	63.24	2	63.30	63.30	-1.9	28,632	-0.01%
2022/03/25	2.1	63.65	3	63.53	63.50	-0.9	28,679	0.00%
2022/03/24	4	63.88	4	64.08	64.30	0	28,745	0.00%
2022/03/23	11	64.70	18.1	64.67	64.80	-7.1	28,715	-0.02%
2022/03/22	0	63.48	1.5	63.40	63.60	-1.5	28,460	-0.01%
2022/03/21	1	63.60	38	63.40	63.60	-37	28,562	-0.13%
2022/03/18	13	63.41	6	63.47	63.30	7	28,550	0.02%
2022/03/17	4.8	63.05	31	63.15	63.10	-26.2	28,392	-0.09%
2022/03/16	2	61.70	20	61.65	62.00	-18	28,028	-0.06%
2022/03/15	9	61.16	4	61.13	61.30	5	27,888	0.02%
2022/03/14	2	60.85	10.1	61.04	61.20	-8.1	27,942	-0.03%
2022/03/11	1	60.30	2	59.91	60.30	-1	28,019	0.00%
2022/03/10	17	60.18	5.1	60.10	60.30	11.9	28,069	0.04%
2022/03/09	3	59.13	4	59.00	59.00	-1	27,951	0.00%
2022/03/08	11.1	58.39	3.4	58.44	58.50	7.7	27,980	0.03%
2022/03/07	11.2	59.20	2	58.90	59.40	9.2	27,493	0.03%
2022/03/04	7.1	61.36	8	61.30	61.20	-0.9	27,369	0.00%
2022/03/03	4.1	62.15	0	0.00	62.10	4.1	27,473	0.01%
2022/03/02	2.2	62.02	2	62.00	62.00	0.2	28,000	0.00%
2022/03/01	2.1	62.34	4.3	61.99	62.60	-2.2	28,021	-0.01%
2022/02/25	14.4	62.16	3	62.00	62.30	11.4	27,836	0.04%
2022/02/24	10.1	63.08	4	63.00	63.00	6.1	27,194	0.02%
2022/02/23	0	0.00	200	63.70	63.70	-200	26,972	-0.74%	大賣/鉅額交易
2022/02/22	17.2	63.54	1	63.40	63.70	16.2	27,302	0.06%
2022/02/21	1	64.20	7.9	64.60	64.60	-6.9	27,870	-0.02%
2022/02/18	2	64.35	0	0.00	64.60	2	28,908	0.01%
2022/02/17	28	64.84	4.1	64.41	64.70	23.9	28,921	0.08%
2022/02/16	2	64.55	1.5	64.72	64.80	0.5	29,058	0.00%
2022/02/15	3	64.43	1	64.31	64.30	2	29,080	0.01%
2022/02/14	8	63.90	4	64.00	64.20	4	28,997	0.01%
2022/02/11	10	65.30	2.6	65.51	65.60	7.4	28,556	0.03%
2022/02/10	8	65.44	2	65.35	65.80	6	28,542	0.02%
2022/02/09	8	65.98	0	0.00	66.00	8	28,438	0.03%
2022/02/08	3	65.73	30	65.30	66.00	-27	28,310	-0.10%
2022/02/07	30	64.25	11.1	65.19	65.70	18.9	28,037	0.07%
2022/01/26	0.1	63.60	0.2	63.44	63.30	-0.2	27,436	0.00%
2022/01/25	30.6	62.84	17	62.67	63.00	13.6	27,281	0.05%
2022/01/24	16	64.16	25.4	64.03	64.30	-9.4	26,533	-0.04%
2022/01/21	30.8	64.48	36	64.50	64.40	-5.2	26,308	-0.02%
2022/01/20	1	65.12	12	65.42	65.80	-11	25,817	-0.04%
2022/01/19	9	66.05	28	65.90	66.10	-19	25,418	-0.07%
2022/01/18	19.2	66.52	6	66.68	66.90	13.2	25,119	0.05%
2022/01/17	9.5	66.74	35.1	67.32	66.50	-25.6	24,722	-0.10%
2022/01/14	14	67.26	59.3	67.47	67.70	-45.3	24,258	-0.19%
2022/01/13	54	66.01	29.4	66.46	67.40	24.6	23,316	0.11%
2022/01/12	12	64.66	9	64.61	64.70	3	21,953	0.01%
2022/01/11	59.6	63.88	34.2	63.80	64.50	25.4	21,511	0.12%
2022/01/10	4	62.00	0	62.17	62.10	4	20,409	0.02%
2022/01/07	7	62.06	1.3	62.02	62.00	5.8	20,966	0.03%
2022/01/06	1	61.70	0	61.90	62.00	1	20,926	0.00%
2022/01/05	2	61.60	7	61.70	61.90	-5	21,025	-0.02%
2022/01/04	6	61.67	1.7	61.67	62.00	4.3	21,301	0.02%
2022/01/03	4.1	61.76	30.5	62.01	61.60	-26.4	21,247	-0.12%
2021/12/30	0	0.00	7	62.67	62.50	-7	21,312	-0.03%
2021/12/29	5	63.04	37.2	62.91	63.00	-32.2	21,562	-0.15%
2021/12/28	1	62.20	5.7	62.03	62.30	-4.7	21,270	-0.02%
2021/12/27	13	61.28	9	61.38	61.30	4	21,022	0.02%
2021/12/24	1	61.20	5.1	61.09	61.10	-4.1	21,269	-0.02%
2021/12/23	5.3	60.30	0	0.00	60.50	5.3	21,191	0.02%
2021/12/22	4	60.20	0	0.00	60.30	4	21,569	0.02%
2021/12/21	10.1	60.20	1	60.00	60.30	9.1	21,880	0.04%
2021/12/20	5.1	60.06	0.2	60.20	59.90	4.8	22,127	0.02%
2021/12/17	0.3	60.57	10	60.50	60.50	-9.7	22,128	-0.04%
2021/12/16	3.3	60.05	2.2	60.25	60.30	1.1	22,181	0.00%
2021/12/15	4.5	59.94	0	0.00	59.80	4.5	23,144	0.02%
2021/12/14	1.3	60.21	0	0.00	60.20	1.3	23,418	0.01%
2021/12/13	3.1	61.16	18	61.26	60.70	-15	23,489	-0.06%
2021/12/10	0	0.00	6	60.50	60.50	-6	23,478	-0.03%
2021/12/09	0.1	60.67	2	60.50	60.70	-1.9	23,745	-0.01%
2021/12/08	0.1	60.80	4	60.97	60.70	-4	24,282	-0.02%
2021/12/07	21.1	60.65	6	60.42	60.70	15.1	24,250	0.06%
2021/12/06	5.2	59.80	0	60.00	60.00	5.2	24,185	0.02%
2021/12/03	1.1	60.00	0	0.00	59.90	1.1	24,450	0.00%
2021/12/02	2	59.40	0.4	59.60	59.50	1.6	24,487	0.01%
2021/12/01	5	59.54	0	0.00	59.90	5	24,530	0.02%
2021/11/30	4.1	59.50	1	59.40	60.00	3.1	24,737	0.01%
2021/11/29	7.1	59.36	6	59.42	59.30	1.1	24,589	0.00%
2021/11/26	17.1	60.33	7	60.84	60.20	10.1	24,564	0.04%
2021/11/25	4	61.03	8	61.20	61.60	-4	24,616	-0.02%
2021/11/24	2	61.60	40	61.24	61.10	-38	25,499	-0.15%
2021/11/23	11.8	61.17	0	0.00	60.80	11.8	26,165	0.05%
2021/11/22	8.1	61.25	13.3	61.04	61.10	-5.2	26,300	-0.02%
2021/11/19	47.5	62.03	8	61.79	61.80	39.5	26,148	0.15%
2021/11/18	9.2	62.76	6	62.78	63.00	3.2	26,009	0.01%
2021/11/17	30.9	60.90	33.6	61.58	62.20	-2.7	25,582	-0.01%
2021/11/16	0.1	59.60	25	59.79	60.00	-24.9	24,753	-0.10%
2021/11/15	9	59.72	18.2	59.70	59.70	-9.2	25,028	-0.04%
2021/11/12	2	58.90	3.1	58.86	58.90	-1.1	25,037	0.00%
2021/11/11	4	58.30	6	58.50	58.60	-2	25,109	-0.01%
2021/11/10	1.4	58.50	24.1	58.50	58.60	-22.7	25,537	-0.09%
2021/11/09	0	58.50	31.2	58.60	58.50	-31.2	25,888	-0.12%
2021/11/08	4	58.50	2	58.50	58.70	2	26,117	0.01%
2021/11/05	0	0.00	0.5	57.90	58.50	-0.5	26,758	0.00%
2021/11/04	6.5	58.14	4	58.15	57.90	2.5	26,864	0.01%
2021/11/03	2.1	57.41	10	57.52	57.60	-7.9	27,081	-0.03%
2021/11/02	4	57.53	2.1	57.42	57.40	1.9	27,239	0.01%
2021/11/01	0	0.00	4	57.80	57.60	-4	27,260	-0.01%
2021/10/29	4	57.65	1	58.10	58.10	3	27,334	0.01%
2021/10/28	9.1	58.10	0.3	58.10	58.10	8.8	27,308	0.03%
2021/10/27	1.2	58.66	1.1	58.61	58.70	0.1	27,635	0.00%
2021/10/26	0	0.00	7	58.73	59.10	-7	27,866	-0.03%
2021/10/25	5	58.10	12	58.51	58.40	-7	28,078	-0.02%
2021/10/22	1	58.20	0	0.00	58.30	1	29,110	0.00%
2021/10/21	1	58.60	3	58.80	58.70	-2	29,638	-0.01%
2021/10/20	5.1	58.28	4	58.28	58.30	1.1	30,673	0.00%
2021/10/19	4	58.90	0.2	58.81	58.40	3.8	31,486	0.01%
2021/10/18	13	58.76	19	58.83	58.70	-6	32,501	-0.02%
2021/10/15	0	0.00	19.3	57.77	58.30	-19.3	32,787	-0.06%
2021/10/14	5	56.40	7.1	56.63	56.60	-2.1	33,317	-0.01%
2021/10/13	8	56.09	1.6	56.27	56.20	6.4	33,994	0.02%
2021/10/12	13.1	55.93	9	56.00	56.40	4.1	34,767	0.01%
2021/10/08	1	57.00	4	57.08	57.10	-3	35,161	-0.01%
2021/10/07	2.2	57.29	4	57.48	57.10	-1.8	35,822	0.00%
2021/10/06	2	56.50	4	56.70	57.10	-2	36,388	-0.01%
2021/10/05	31.3	55.95	7	56.23	56.40	24.3	37,311	0.07%
2021/10/04	4.7	56.62	19	56.74	56.60	-14.3	37,369	-0.04%
2021/10/01	14.7	56.91	14.1	56.78	56.90	0.7	37,567	0.00%
2021/09/30	5.5	57.91	3	57.80	57.90	2.5	37,394	0.01%
2021/09/29	18	57.52	3.1	57.77	58.00	15	37,382	0.04%
2021/09/28	4.1	58.80	7	59.06	59.00	-2.9	37,072	-0.01%
2021/09/27	2.4	58.50	5	58.72	58.70	-2.6	36,833	-0.01%
2021/09/24	4.2	57.83	3	57.90	57.80	1.2	36,647	0.00%
2021/09/23	5.4	57.31	6.1	57.40	57.50	-0.7	36,726	0.00%
2021/09/22	33.4	56.61	14.1	56.82	56.80	19.3	36,863	0.05%
2021/09/17	15.3	59.34	2.2	59.35	58.90	13.1	35,916	0.04%
2021/09/16	7	59.56	1	59.80	59.70	6	35,754	0.02%
2021/09/15	23	59.59	4	59.53	59.50	19	35,725	0.05%
2021/09/14	45	60.11	1.1	60.22	59.80	43.9	36,050	0.12%
2021/09/13	29.2	60.02	32	59.73	59.90	-2.8	35,934	-0.01%
2021/09/10	2	59.20	13	59.27	59.20	-11	36,179	-0.03%
2021/09/09	14	58.32	3	58.23	58.70	11	36,410	0.03%
2021/09/08	3.1	58.21	26	58.48	58.50	-22.9	36,458	-0.06%
2021/09/07	0.2	59.12	11.2	59.17	59.20	-11	36,413	-0.03%
2021/09/06	18	59.25	3.5	59.26	59.20	14.5	36,440	0.04%
2021/09/03	11	59.29	31	59.61	59.60	-20	36,509	-0.05%
2021/09/02	17	58.35	17	58.44	58.70	0	36,261	0.00%
2021/09/01	14	59.25	13	59.34	59.20	1	36,128	0.00%
2021/08/31	38	59.17	5.2	59.78	59.60	32.9	35,983	0.09%
2021/08/30	133	58.42	40	59.00	59.50	93	35,573	0.26%	大買/
2021/08/27	86	56.71	37.3	57.21	57.70	48.7	34,791	0.14%
2021/08/26	1	56.19	2	56.10	56.00	-1	34,212	0.00%
2021/08/25	18	55.69	2.1	55.80	56.00	15.9	34,213	0.05%
2021/08/24	10	55.60	12.1	55.49	55.80	-2.1	34,194	-0.01%
2021/08/23	11	55.05	19	55.01	55.10	-8	34,292	-0.02%
2021/08/20	36	53.50	6	53.82	53.70	30	34,591	0.09%
2021/08/19	30.3	53.92	3	53.83	53.80	27.3	35,416	0.08%
2021/08/18	37.2	54.21	21	54.25	54.40	16.2	35,187	0.05%
2021/08/17	1.1	54.41	2	54.70	54.70	-0.9	35,285	0.00%
2021/08/16	36.1	53.92	12	54.33	54.30	24.1	35,474	0.07%
2021/08/13	32	55.06	18	55.03	55.00	14	36,182	0.04%
2021/08/12	36.1	55.88	5.1	56.14	56.00	31	36,421	0.09%
2021/08/11	30	55.70	58.7	55.86	56.00	-28.7	37,296	-0.08%
2021/08/10	5.1	54.98	4	55.50	54.90	1.1	37,950	0.00%
2021/08/09	2.3	54.88	1.2	55.22	55.20	1.1	38,888	0.00%
2021/08/06	6	55.05	2.1	55.25	55.10	3.9	39,246	0.01%
2021/08/05	0.1	55.47	3	55.60	55.20	-2.9	40,324	-0.01%
2021/08/04	16	55.37	7	55.47	55.20	9	42,419	0.02%
2021/08/03	5.1	55.09	1	55.40	55.40	4.1	44,489	0.01%
2021/08/02	64	54.48	13.4	55.37	55.80	50.6	45,914	0.11%
2021/07/30	6	54.13	5	54.34	54.30	1	46,113	0.00%
2021/07/29	20	54.05	25	54.44	54.80	-5	46,829	-0.01%
2021/07/28	62.4	53.55	41	54.09	53.80	21.4	47,764	0.04%
2021/07/27	18.3	55.24	12	55.30	55.00	6.3	47,571	0.01%
2021/07/26	100.3	57.25	4	57.60	56.20	96.3	48,078	0.20%
2021/07/23	11.7	60.21	135.4	60.19	60.30	-123.7	47,224	-0.26%	大賣/鉅額交易
2021/07/22	13	59.65	191.3	60.04	60.10	-178.3	46,760	-0.38%	大賣/鉅額交易
2021/07/21	36.7	58.18	24	58.32	58.30	12.7	46,106	0.03%
2021/07/20	71.3	58.17	61	58.31	57.90	10.3	46,010	0.02%
2021/07/19	37	59.81	37	60.44	59.70	0	45,057	0.00%
2021/07/16	51	58.97	18.2	59.43	59.80	32.9	44,842	0.07%
2021/07/15	24.1	58.00	24	57.79	58.10	0.1	44,376	0.00%
2021/07/14	22	56.88	30.1	56.93	57.00	-8.1	44,314	-0.02%
2021/07/13	13.2	56.66	27	56.52	56.10	-13.8	44,523	-0.03%
2021/07/12	47	56.02	112.4	56.67	55.70	-65.3	44,050	-0.15%	大賣/
2021/07/09	47	53.72	1	54.20	53.80	46	43,356	0.11%
2021/07/08	2	54.30	0	54.40	54.40	2	43,206	0.00%
2021/07/07	6	53.72	1	54.00	54.00	5	43,295	0.01%
2021/07/06	0	54.20	6	54.30	54.10	-6	43,898	-0.01%
2021/07/05	0	0.00	16	54.10	54.20	-16	44,023	-0.04%
2021/07/02	1	53.90	0	0.00	53.90	1	44,053	0.00%
2021/07/01	0	0.00	1	54.20	53.90	-1	44,129	0.00%
2021/06/30	1	54.10	44	53.93	53.90	-43	44,225	-0.10%
2021/06/29	5.2	53.70	10	53.60	53.70	-4.8	44,258	-0.01%
2021/06/28	0.1	54.21	5	54.20	54.30	-4.9	44,316	-0.01%
2021/06/25	1	54.20	5.1	54.46	54.30	-4.1	44,617	-0.01%
2021/06/24	9	53.76	6	53.90	53.80	3	44,881	0.01%
2021/06/23	18.2	53.54	22.1	53.86	54.10	-3.9	45,398	-0.01%
2021/06/22	23	52.51	16.1	52.71	52.60	6.9	45,248	0.02%
2021/06/21	30.1	52.04	8	52.36	52.00	22	45,507	0.05%
2021/06/18	14	53.49	0	0.00	53.60	14	45,701	0.03%
2021/06/17	2	53.65	14	53.90	54.00	-12	45,680	-0.03%
2021/06/16	19.1	54.18	5	54.30	54.30	14.1	46,507	0.03%
2021/06/15	9	54.34	0	0.00	54.30	9	46,545	0.02%
2021/06/11	5	54.68	11	54.64	54.50	-6	46,897	-0.01%
2021/06/10	1	54.80	2	54.60	54.70	-1	46,959	0.00%
2021/06/09	9.1	54.04	3	54.13	54.30	6.1	47,718	0.01%
2021/06/08	4	54.68	3.2	55.10	54.80	0.8	48,075	0.00%
2021/06/07	19.1	54.35	11	54.55	54.70	8.1	49,977	0.02%
2021/06/04	2	54.90	15.1	55.10	55.00	-13.1	50,528	-0.03%
2021/06/03	3.1	55.88	1	56.60	55.80	2.1	51,515	0.00%
2021/06/02	16	56.12	3	55.93	56.30	13	51,779	0.03%
2021/06/01	2	55.90	13	55.80	55.80	-11	51,618	-0.02%
2021/05/31	5	55.66	20.1	55.96	55.90	-15.1	51,771	-0.03%
2021/05/28	16	55.07	27.2	55.09	55.50	-11.2	51,748	-0.02%
2021/05/27	30.1	53.30	17	53.60	54.40	13.1	51,388	0.03%
2021/05/26	16	53.91	17	54.26	54.40	-1	51,390	0.00%
2021/05/25	24.5	54.24	42	54.34	54.30	-17.5	52,113	-0.03%
2021/05/24	6	53.65	17	53.78	53.90	-11	52,112	-0.02%
2021/05/21	35	54.70	11.6	55.40	54.20	23.4	52,164	0.04%
2021/05/20	7.1	53.56	17.3	53.49	53.30	-10.3	51,138	-0.02%
2021/05/19	115	53.69	32	54.12	54.30	83	50,805	0.16%	大買/
2021/05/18	24	53.19	94.2	52.16	53.50	-70.2	50,042	-0.14%
2021/05/17	35.1	49.35	26	48.98	48.65	9.1	49,415	0.02%
2021/05/14	26.3	51.64	4	51.83	51.50	22.3	48,429	0.05%
2021/05/13	45.3	51.67	24	51.57	51.10	21.3	47,837	0.04%
2021/05/12	74.1	52.44	68	52.85	52.30	6.1	46,707	0.01%
2021/05/11	214.3	57.92	765	56.04	56.60	-550.7	44,799	-1.23%	大買/大賣/鉅額交易
2021/05/10	123	57.46	41	57.96	58.20	82	42,722	0.19%	大買/
2021/05/07	1	55.20	64.4	55.04	55.10	-63.4	41,585	-0.15%
2021/05/06	31	54.57	45.1	54.80	54.40	-14.1	41,421	-0.03%
2021/05/05	12	53.06	97.2	52.60	53.60	-85.2	40,596	-0.21%
2021/05/04	31.2	51.32	35.1	51.41	51.70	-3.9	39,590	-0.01%
2021/05/03	131.2	53.41	33.1	53.36	52.60	98.1	38,914	0.25%	大買/
2021/04/29	10	52.58	9	52.44	52.30	1	38,083	0.00%
2021/04/28	7.1	53.40	12	52.97	53.00	-4.9	37,858	-0.01%
2021/04/27	0	0.00	8	52.48	52.90	-8	37,854	-0.02%
2021/04/26	20.4	51.94	13.1	51.98	52.10	7.3	37,332	0.02%
2021/04/23	3	50.73	40	50.80	50.90	-37	37,028	-0.10%
2021/04/22	12	51.04	9	50.71	50.70	3	37,188	0.01%
2021/04/21	4	50.70	67	50.71	50.90	-63	36,739	-0.17%
2021/04/20	28	51.08	64	51.90	51.40	-36	36,446	-0.10%
2021/04/19	85	51.55	4.2	51.21	51.60	80.8	36,139	0.22%
2021/04/16	10	49.60	6.1	49.52	49.85	3.9	35,728	0.01%
2021/04/15	6	49.54	99.3	49.46	49.80	-93.3	36,111	-0.26%
2021/04/14	25	48.58	15.1	48.92	48.55	9.9	35,836	0.03%
2021/04/13	2	49.30	4.2	49.27	49.00	-2.2	35,813	-0.01%
2021/04/12	16.1	48.65	5	48.85	48.80	11.1	35,490	0.03%
2021/04/09	6	47.30	8	47.21	47.25	-2	34,922	-0.01%
2021/04/08	4	47.60	1	47.60	47.65	3	34,974	0.01%
2021/04/07	3	47.74	0	0.00	48.00	3	35,423	0.01%
2021/04/06	6	48.00	107	48.10	48.00	-101	35,289	-0.29%	大賣/鉅額交易
2021/04/01	3	48.15	2	48.10	47.95	1	35,054	0.00%
2021/03/31	5	47.96	11	48.15	47.95	-6	34,785	-0.02%
2021/03/30	3	47.68	5	47.60	48.00	-2	34,421	-0.01%
2021/03/29	18	48.03	10	47.97	48.00	8	34,025	0.02%
2021/03/26	4	47.29	59	47.43	47.60	-55	33,554	-0.16%
2021/03/25	0	0.00	8	46.82	46.85	-8	32,936	-0.02%
2021/03/24	6.3	46.31	1	46.30	46.50	5.3	32,734	0.02%
2021/03/23	14	46.63	69.5	46.65	46.80	-55.5	32,299	-0.17%
2021/03/22	2	45.28	16	45.52	45.60	-14	31,355	-0.04%
2021/03/19	13	44.86	0	0.00	44.60	13	31,210	0.04%
2021/03/18	13	45.93	20	45.85	45.45	-7	30,492	-0.02%
2021/03/17	8.7	45.82	45	45.78	45.80	-36.3	30,786	-0.12%
2021/03/16	2	46.28	0	0.00	46.45	2	30,652	0.01%
2021/03/15	13	46.62	15.1	46.77	46.70	-2.1	30,476	-0.01%
2021/03/12	104.1	45.84	4.3	45.87	45.90	99.7	29,745	0.34%	大買/
2021/03/11	26	45.98	64.8	46.09	45.75	-38.8	29,369	-0.13%
2021/03/10	3.4	44.52	12	44.50	44.55	-8.7	27,637	-0.03%
2021/03/09	40	43.50	51	43.87	44.30	-11	27,111	-0.04%
2021/03/08	1	42.75	6	42.99	42.90	-5	26,040	-0.02%
2021/03/05	1	41.90	2	42.43	42.55	-1	25,732	0.00%
2021/03/04	3	42.10	47	42.16	42.35	-44	26,329	-0.17%
2021/03/03	1	42.60	129	42.17	42.55	-128	26,140	-0.49%	大賣/鉅額交易
2021/03/02	49	42.41	2	42.63	41.90	47	25,848	0.18%
2021/02/26	15	42.68	3	42.70	41.95	12	25,574	0.05%
2021/02/25	5	43.25	12.1	43.43	43.60	-7.1	24,484	-0.03%
2021/02/24	9	42.96	33.1	42.81	42.65	-24.1	23,685	-0.10%
2021/02/23	1	42.40	3	42.58	42.70	-2	23,411	-0.01%
2021/02/22	6	41.87	4	41.99	42.05	2	23,044	0.01%
2021/02/19	11	41.90	0	0.00	41.85	11	23,212	0.05%
2021/02/18	0.9	42.21	25	42.36	42.20	-24.1	23,510	-0.10%
2021/02/17	1	41.80	48	41.84	41.95	-47	23,256	-0.20%
2021/02/05	62	40.64	1	40.50	40.60	61	22,569	0.27%
2021/02/03	5	40.20	1	40.40	40.30	4	23,248	0.02%
2021/02/02	11	40.31	0.1	40.40	40.30	11	23,781	0.05%
2021/02/01	59	39.99	0.1	40.10	39.90	59	23,619	0.25%
2021/01/29	6	39.95	0	0.00	39.90	6	23,454	0.03%
2021/01/28	8	40.12	2	40.25	40.10	6	23,051	0.03%
2021/01/27	2	40.63	0	0.00	40.50	2	22,758	0.01%
2021/01/26	4	40.51	0	0.00	40.50	4	22,636	0.02%
2021/01/25	5.1	40.96	1	40.95	41.00	4.1	22,281	0.02%
2021/01/22	11.6	40.60	0	0.00	40.55	11.6	22,278	0.05%
2021/01/21	4	40.76	0	0.00	40.65	4	22,163	0.02%
2021/01/20	1	40.85	4.3	40.91	40.65	-3.3	22,023	-0.01%
2021/01/19	0.1	41.45	0	0.00	41.35	0.1	21,456	0.00%
2021/01/18	3	41.20	31	41.20	41.20	-28	21,418	-0.13%
2021/01/15	43	42.09	0	0.00	41.80	43	21,144	0.20%
2021/01/14	4	42.33	2.2	42.40	42.50	1.8	20,941	0.01%
2021/01/13	55	42.40	3	42.45	42.40	52	20,773	0.25%
2021/01/12	4	42.49	7	42.52	42.30	-3	20,539	-0.01%
2021/01/11	6.1	42.63	7	42.66	42.60	-0.9	20,111	0.00%
2021/01/08	7	42.89	6	42.53	42.85	1	19,630	0.00%
2021/01/07	3	41.87	3	41.93	41.90	0	19,033	0.00%
2021/01/06	0.3	41.55	19	41.89	41.55	-18.7	18,772	-0.10%
2021/01/04	3	42.12	5	42.20	42.05	-2	18,450	-0.01%
2020/12/31	0	0.00	23	42.38	42.25	-23	18,361	-0.13%
2020/12/30	1	42.20	14	42.11	42.20	-13	18,042	-0.07%
2020/12/29	11	41.31	1	41.35	41.35	10	17,439	0.06%
2020/12/28	0.4	41.00	5	41.25	41.30	-4.6	17,426	-0.03%
2020/12/25	1	41.15	0	0.00	41.15	1	17,445	0.01%
2020/12/23	5	40.95	0.1	41.05	40.95	4.9	17,482	0.03%
2020/12/22	1	41.20	0	0.00	41.05	1	17,563	0.01%
2020/12/21	105	41.13	7.2	41.27	41.55	97.8	17,838	0.55%	大買/
2020/12/18	1	41.15	4	41.05	41.20	-3	17,909	-0.02%
2020/12/17	0	0.00	5	41.35	41.35	-5	17,886	-0.03%
2020/12/16	0	0.00	16	41.35	41.55	-16	18,034	-0.09%
2020/12/15	19	41.05	0.1	41.15	41.10	18.9	18,107	0.10%
2020/12/14	4.1	41.79	0	0.00	41.80	4.1	18,052	0.02%
2020/12/11	37	41.89	8	41.93	41.95	29	17,874	0.16%
2020/12/10	1.1	41.25	7	41.28	41.45	-5.9	17,252	-0.03%
2020/12/09	0	0.00	2	40.80	41.00	-2	16,918	-0.01%
2020/12/08	2	40.60	11	40.46	40.95	-9	16,800	-0.05%
2020/12/07	4	40.78	5	40.85	40.95	-1	16,625	-0.01%
2020/12/04	3	40.40	0	0.00	40.75	3	16,401	0.02%
2020/12/03	6	40.39	0	0.00	40.30	6	16,082	0.04%
2020/12/02	1	40.45	1	40.65	40.50	0	15,847	0.00%
2020/12/01	2	40.53	6	40.54	40.70	-4	15,754	-0.03%
2020/11/30	31	40.83	0	0.00	40.40	31	15,706	0.20%
2020/11/27	9	41.31	3	41.35	41.35	6	15,118	0.04%
2020/11/26	1.9	41.40	1	41.40	41.50	0.9	15,129	0.01%
2020/11/25	5	41.78	1	41.50	41.45	4	15,243	0.03%
2020/11/24	7	41.60	5	41.57	41.50	2	15,216	0.01%
2020/11/23	2	41.70	6	41.66	41.70	-4	15,219	-0.03%
2020/11/20	4.5	41.13	39	41.14	41.30	-34.5	15,158	-0.23%
2020/11/19	0	0.00	2.1	41.50	41.50	-2.1	15,078	-0.01%
2020/11/18	6	41.68	8.5	41.72	41.80	-2.5	14,889	-0.02%
2020/11/17	16	41.42	12.5	41.30	41.50	3.5	14,523	0.02%
2020/11/16	30	40.93	0.5	40.75	40.95	29.5	14,234	0.21%
2020/11/13	0	0.00	1	40.45	40.55	-1	14,240	-0.01%
2020/11/12	7	40.90	34	40.93	40.55	-27	14,160	-0.19%
2020/11/11	12	40.90	30.8	40.94	41.25	-18.8	13,958	-0.13%
2020/11/10	10	40.30	18	40.24	40.40	-8	13,287	-0.06%
2020/11/09	0	0.00	5	39.58	39.60	-5	12,736	-0.04%
2020/11/06	11	39.25	15	39.20	39.30	-4	12,766	-0.03%
2020/11/05	2	39.05	0	0.00	39.20	2	12,944	0.02%
2020/11/04	0	0.00	2	38.90	39.15	-2	13,025	-0.02%
2020/11/03	0	0.00	3	38.95	38.90	-3	12,916	-0.02%
2020/11/02	4	38.40	6	38.46	38.65	-2	12,939	-0.02%
2020/10/30	1	38.35	0	0.00	38.40	1	12,953	0.01%
2020/10/29	9	38.23	0	0.00	38.15	9	12,795	0.07%
2020/10/28	22	38.47	0	0.00	38.60	22	12,906	0.17%
2020/10/27	5	38.68	0	0.00	38.60	5	13,093	0.04%
2020/10/26	1	38.60	1	38.80	38.95	0	13,285	0.00%
2020/10/23	2	38.43	7	38.49	38.60	-5	13,364	-0.04%
2020/10/22	2	38.43	5	38.55	38.50	-3	13,557	-0.02%
2020/10/21	3.2	38.39	0	0.00	38.40	3.2	13,560	0.02%
2020/10/20	2	38.30	0	0.00	38.45	2	13,633	0.01%
2020/10/19	2	38.40	0	0.00	38.40	2	13,674	0.01%
2020/10/16	6	38.19	3	38.27	38.15	3	13,761	0.02%
2020/10/15	10	38.28	0	0.00	38.20	10	13,918	0.07%
2020/10/14	2	38.65	0	0.00	38.60	2	13,826	0.01%
2020/10/13	5	38.42	1	38.40	38.45	4	13,800	0.03%
2020/10/12	1.9	38.52	0	0.00	38.60	1.9	13,841	0.01%
2020/10/08	3	38.50	2	38.48	38.45	1	13,875	0.01%
2020/10/07	1	38.65	0	0.00	38.60	1	13,829	0.01%
2020/10/05	1	38.70	0	0.00	38.45	1	14,007	0.01%
2020/09/29	10	38.75	1	38.65	38.70	9	14,196	0.06%
2020/09/28	2	38.30	0	0.00	38.55	2	14,372	0.01%
2020/09/25	3	38.17	0	0.00	38.10	3	14,579	0.02%
2020/09/24	41	38.52	4	38.00	38.00	37	14,574	0.25%
2020/09/23	5	38.75	63	38.70	39.00	-58	14,327	-0.40%
2020/09/22	1	38.90	1	38.95	39.00	0	14,432	0.00%
2020/09/21	12	39.23	0	0.00	39.10	12	14,877	0.08%
2020/09/18	13	39.57	0	0.00	39.50	13	14,881	0.09%
2020/09/17	6.7	39.77	2	39.70	39.65	4.7	14,810	0.03%
2020/09/16	0	0.00	2	40.05	40.20	-2	14,831	-0.01%
2020/09/15	0	0.00	2	40.10	40.10	-2	14,830	-0.01%
2020/09/14	3	39.90	1	40.10	40.10	2	14,989	0.01%
2020/09/11	1	39.70	1	39.85	39.90	0	15,115	0.00%
2020/09/10	0	0.00	1	39.60	39.75	-1	15,285	-0.01%
2020/09/09	1	39.20	4	39.28	39.45	-3	15,487	-0.02%
2020/09/08	11	39.45	0.1	39.65	39.55	10.9	15,642	0.07%
2020/09/07	1	39.40	0	0.00	39.35	1	15,853	0.01%
2020/09/04	17	39.48	4	39.53	39.45	13	16,308	0.08%
2020/09/03	1	39.85	2	39.80	39.85	-1	16,380	-0.01%
2020/09/02	20	39.58	0	0.00	39.55	20	16,465	0.12%
2020/09/01	2	39.80	0	0.00	39.85	2	16,564	0.01%
2020/08/31	3	39.83	4	40.10	39.85	-1	16,599	-0.01%
2020/08/28	2	39.98	0	0.00	39.95	2	16,722	0.01%
2020/08/27	1	40.05	0.3	40.10	40.00	0.7	17,168	0.00%
2020/08/26	2	40.35	1	40.55	40.55	1	17,279	0.01%
2020/08/25	0	0.00	2	40.35	40.50	-2	17,329	-0.01%
2020/08/24	0	0.00	1	39.90	39.90	-1	17,594	-0.01%
2020/08/21	5	39.87	0	0.00	39.85	5	17,819	0.03%
2020/08/20	5	40.01	12	40.20	39.80	-7	17,855	-0.04%
2020/08/19	0	0.00	3	40.85	40.55	-3	17,898	-0.02%
2020/08/18	0.1	40.55	4	40.51	40.60	-3.9	17,722	-0.02%
2020/08/17	0	0.00	7	40.64	40.70	-7	17,842	-0.04%
2020/08/14	1	40.30	0	0.00	40.30	1	17,866	0.01%
2020/08/13	4	40.50	7	40.56	40.70	-3	17,963	-0.02%
2020/08/12	1	40.10	1	40.35	40.45	0	17,944	0.00%
2020/08/11	2	40.00	1	40.10	39.95	1	17,791	0.01%
2020/08/10	0	0.00	39.4	40.39	40.45	-39.4	17,663	-0.22%
2020/08/07	17	39.95	3	39.90	39.85	14	17,607	0.08%
2020/08/06	0	0.00	72	40.20	40.20	-72	17,597	-0.41%
2020/08/05	3.8	39.85	7	39.86	39.85	-3.2	17,608	-0.02%
2020/08/04	32	39.69	0	0.00	39.80	32	17,688	0.18%
2020/08/03	7	39.49	0	0.00	39.25	7	17,735	0.04%
2020/07/31	5	39.70	0	0.00	39.60	5	17,563	0.03%
2020/07/30	28	39.98	0	0.00	40.10	28	17,425	0.16%
2020/07/29	0.8	40.10	1	39.95	40.10	-0.2	17,321	0.00%
2020/07/28	2.1	39.94	6	39.65	39.65	-3.9	17,566	-0.02%
2020/07/27	1	39.75	0	0.00	39.75	1	17,939	0.01%
2020/07/24	5	40.30	0	0.00	40.10	5	18,009	0.03%
2020/07/22	1	40.45	1	40.70	40.65	0	18,028	0.00%
2020/07/21	5.1	40.45	8	40.75	40.40	-2.9	17,927	-0.02%
2020/07/20	8	40.44	0	0.00	40.40	8	17,759	0.05%
2020/07/17	8.5	40.64	0	0.00	40.50	8.5	17,823	0.05%
2020/07/16	0	0.00	1	40.65	40.55	-1	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	4.1	40.75	2	40.68	40.70	2.1	18,075	0.01%
2020/07/13	0	0.00	8	40.73	40.95	-8	18,211	-0.04%
2020/07/10	2	40.38	0	0.00	40.25	2	18,277	0.01%
2020/07/09	3.1	40.63	16	40.98	40.60	-13	18,417	-0.07%
2020/07/08	0.3	40.90	21	40.85	40.95	-20.7	18,388	-0.11%
2020/07/07	2.1	41.07	10	40.95	40.95	-7.9	18,681	-0.04%
2020/07/06	10.3	40.87	7	41.11	41.25	3.3	18,613	0.02%
2020/07/03	3.3	40.73	8	40.58	40.75	-4.7	18,579	-0.03%
2020/07/02	4.1	40.40	0	0.00	40.30	4.1	18,729	0.02%
2020/07/01	7	40.26	15	40.28	40.35	-8	18,993	-0.04%
2020/06/30	20	41.89	9	42.00	41.85	11	18,782	0.06%
2020/06/29	21	41.90	2.3	41.94	41.90	18.7	18,456	0.10%
2020/06/24	0	0.00	1.1	42.25	42.20	-1.1	18,341	-0.01%
2020/06/23	4.1	42.28	7	42.26	42.30	-2.9	18,481	-0.02%
2020/06/22	7	42.05	9	42.06	42.10	-2	18,405	-0.01%
2020/06/19	2.1	42.14	5	42.05	42.10	-2.9	18,574	-0.02%
2020/06/18	5	41.95	1	42.10	42.15	4	18,626	0.02%
2020/06/17	0	0.00	13	42.18	42.20	-13	18,642	-0.07%
2020/06/16	0.1	41.80	8	41.63	41.90	-7.9	19,027	-0.04%
2020/06/15	15	41.50	2	41.50	40.90	13	19,490	0.07%
2020/06/12	37	40.64	15	40.59	40.70	22	19,726	0.11%
2020/06/11	6	41.45	18	41.73	41.00	-12	20,145	-0.06%
2020/06/10	31	42.25	7	42.19	42.35	24	20,108	0.12%
2020/06/09	41	41.95	12	42.00	42.00	29	20,714	0.14%
2020/06/08	5	41.80	3.4	41.82	41.90	1.6	21,246	0.01%
2020/06/05	20.1	41.40	12	41.60	41.60	8.1	21,311	0.04%
2020/06/04	23.1	41.46	6	41.51	41.55	17.1	21,536	0.08%
2020/06/03	1	40.95	37	41.03	41.40	-36	21,897	-0.16%
2020/06/02	6	40.35	4	40.40	40.35	2	21,748	0.01%
2020/06/01	5	40.25	22.9	40.32	40.25	-17.9	21,626	-0.08%
2020/05/29	3	39.43	14	39.63	40.05	-11	21,638	-0.05%
2020/05/28	10	39.83	10	40.00	39.50	0	21,492	0.00%
2020/05/27	10	40.15	3	40.10	40.15	7	21,928	0.03%
2020/05/26	10	39.90	15	39.95	39.90	-5	22,372	-0.02%
2020/05/25	4	39.06	0	0.00	39.15	4	22,190	0.02%
2020/05/22	17	39.37	0	0.00	39.25	17	22,264	0.08%
2020/05/21	7	39.77	0	0.00	39.95	7	22,347	0.03%
2020/05/20	1	39.65	15	39.72	39.65	-14	22,296	-0.06%
2020/05/18	0	0.00	1	39.00	39.00	-1	22,156	0.00%
2020/05/15	4	38.98	2	39.10	39.05	2	22,160	0.01%
2020/05/14	3	39.27	15	39.22	39.15	-12	22,118	-0.05%
2020/05/13	1	39.45	0	0.00	39.55	1	22,045	0.00%
2020/05/12	1	39.40	1	39.45	39.60	0	22,039	0.00%
2020/05/11	6	39.70	27	39.77	39.60	-21	22,106	-0.09%
2020/05/08	14	39.22	1	39.15	39.25	13	22,176	0.06%
2020/05/07	0.2	39.00	7	39.03	38.85	-6.8	22,167	-0.03%
2020/05/06	5	38.95	2	38.85	38.80	3	22,195	0.01%
2020/05/05	9	38.94	0	0.00	38.90	9	22,223	0.04%
2020/05/04	27	38.81	4	38.96	38.80	23	22,279	0.10%
2020/04/30	4	39.46	13	39.53	39.90	-9	22,046	-0.04%
2020/04/29	4	38.63	18	38.73	38.45	-14	21,797	-0.06%
2020/04/28	0	0.00	2	38.08	38.00	-2	21,841	-0.01%
2020/04/24	2	37.05	0	0.00	37.05	2	22,655	0.01%
2020/04/23	2	37.38	2	37.50	37.25	0	22,786	0.00%
2020/04/22	0	0.00	4	36.65	37.20	-4	22,804	-0.02%
2020/04/21	6	37.24	3	37.75	37.00	3	22,784	0.01%
2020/04/20	2	38.10	0	0.00	38.00	2	22,772	0.01%
2020/04/17	3	38.32	14	38.31	38.20	-11	23,025	-0.05%
2020/04/16	3	37.68	1	37.70	37.80	2	22,915	0.01%
2020/04/15	5	38.20	15	38.13	38.30	-10	22,791	-0.04%
2020/04/14	26	37.82	4	37.88	38.00	22	22,766	0.10%
2020/04/13	27	37.42	1	37.45	37.40	26	22,579	0.12%
2020/04/10	41	37.27	18	37.68	37.80	23	22,597	0.10%
2020/04/09	10	36.10	0	0.00	36.20	10	22,305	0.04%
2020/04/08	11	35.85	8	35.58	35.75	3	22,189	0.01%
2020/04/07	4	35.10	1	35.45	35.35	3	21,984	0.01%
2020/04/06	5	35.18	11	35.49	35.05	-6	21,787	-0.03%
2020/04/01	1	35.30	4	35.33	35.25	-3	21,471	-0.01%
2020/03/31	13	35.55	1	35.50	35.30	12	21,392	0.06%
2020/03/30	3	35.37	1	35.70	35.80	2	21,116	0.01%
2020/03/27	31	35.80	1	35.80	35.80	30	20,967	0.14%
2020/03/26	15	35.39	3	35.47	35.25	12	20,711	0.06%
2020/03/25	15	35.43	4	35.54	35.30	11	20,728	0.05%
2020/03/24	2	35.03	2	35.13	34.65	0	20,552	0.00%
2020/03/23	22.8	34.40	14	34.23	34.15	8.8	20,477	0.04%
2020/03/20	23	34.57	18	35.21	35.10	5	20,413	0.02%
2020/03/19	70	33.96	91	33.92	34.00	-21	19,997	-0.11%
2020/03/18	10	34.71	11	35.04	34.65	-1	19,782	0.00%
2020/03/17	5	34.96	6	35.05	35.00	-1	19,559	0.00%
2020/03/16	3	35.93	2	35.90	35.80	1	19,289	0.01%
2020/03/13	9.1	35.86	11	35.44	37.00	-1.9	18,926	-0.01%
2020/03/12	18	37.80	5	38.26	37.50	13	18,171	0.07%
2020/03/11	11	38.95	0	0.00	38.60	11	17,595	0.06%
2020/03/10	22.4	39.07	2	39.18	39.00	20.4	17,509	0.12%
2020/03/09	20	38.72	25.3	38.61	38.55	-5.3	17,666	-0.03%
2020/03/06	9	39.56	0.1	40.00	39.50	8.9	16,962	0.05%
2020/03/05	5	40.15	0	0.00	40.15	5	16,604	0.03%
2020/03/04	2	39.73	2	39.85	39.75	0	16,734	0.00%
2020/03/03	4	39.88	12	39.86	39.80	-8	16,625	-0.05%
2020/03/02	23	39.49	23	39.56	39.50	0	16,401	0.00%
2020/02/27	22	40.15	4	40.35	40.05	18	16,358	0.11%
2020/02/26	5	40.60	2	40.65	40.65	3	15,944	0.02%
2020/02/25	5	40.72	10	40.60	40.70	-5	15,823	-0.03%
2020/02/24	11	40.90	0	0.00	40.85	11	15,822	0.07%
2020/02/21	14	41.35	1	41.40	41.30	13	15,705	0.08%
2020/02/20	1	41.60	2	41.65	41.60	-1	15,756	-0.01%
2020/02/19	0	0.00	2	41.75	41.75	-2	15,831	-0.01%
2020/02/18	1	41.15	0	0.00	41.50	1	15,879	0.01%
2020/02/17	2	41.35	3	41.40	41.40	-1	15,918	-0.01%
2020/02/14	1	41.45	0	0.00	41.65	1	15,980	0.01%
2020/02/13	4	41.64	0.1	41.70	41.60	3.9	16,248	0.02%
2020/02/12	0	0.00	21	41.96	41.80	-21	16,482	-0.13%
2020/02/11	0.9	41.65	14.1	41.63	41.65	-13.2	16,604	-0.08%
2020/02/10	4	40.74	1	40.65	40.90	3	17,085	0.02%
2020/02/07	2	41.10	0	0.00	41.05	2	18,245	0.01%
2020/02/06	116	41.46	4	41.33	41.50	112	18,469	0.61%	大買/鉅額交易
2020/02/05	15.5	40.88	140	40.81	40.95	-124.5	18,523	-0.67%	大賣/鉅額交易
2020/02/04	4	40.10	1	40.50	40.70	3	18,629	0.02%
2020/02/03	16	39.98	48	39.80	40.20	-32	18,821	-0.17%
2020/01/31	13	40.84	2	40.80	40.65	11	18,706	0.06%
2020/01/30	45	40.95	12	41.29	40.60	33	18,516	0.18%
2020/01/20	12	43.08	5	43.10	43.10	7	17,715	0.04%
2020/01/17	0	0.00	10	43.05	43.10	-10	17,677	-0.06%
2020/01/16	2	42.88	0	0.00	42.95	2	17,637	0.01%
2020/01/15	13	42.75	3	42.80	42.90	10	17,693	0.06%
2020/01/14	12	42.84	1	43.05	42.85	11	17,768	0.06%
2020/01/13	10	42.78	17	42.79	42.85	-7	17,602	-0.04%
2020/01/10	6.2	42.00	0	0.00	42.05	6.2	17,528	0.04%
2020/01/09	2	42.00	0	0.00	42.00	2	17,525	0.01%
2020/01/08	4	41.86	1	41.95	41.80	3	17,684	0.02%
2020/01/07	1	42.15	0	0.00	42.20	1	17,626	0.01%
2020/01/06	11	42.45	0.7	42.35	42.25	10.3	17,702	0.06%
2020/01/03	5	42.78	6	42.81	42.80	-1	17,577	-0.01%
2020/01/02	0	0.00	1	42.65	42.55	-1	17,567	-0.01%
2019/12/31	4	42.60	1	42.60	42.55	3	17,551	0.02%
2019/12/27	1	42.70	8	42.65	42.70	-7	17,644	-0.04%
2019/12/26	1	42.55	0.3	42.65	42.65	0.7	17,649	0.00%
2019/12/25	2	42.63	12	42.61	42.60	-10	17,752	-0.06%
2019/12/24	5	42.70	0	0.00	42.65	5	17,858	0.03%
2019/12/23	9.1	42.73	3.1	42.69	42.80	6	17,963	0.03%
2019/12/20	0	0.00	3	42.70	42.80	-3	17,985	-0.02%
2019/12/19	6	42.88	1	42.75	42.70	5	17,911	0.03%
2019/12/18	0	0.00	8	42.97	43.00	-8	17,810	-0.04%
2019/12/17	6	42.75	1	42.70	42.95	5	17,822	0.03%
2019/12/16	12	42.98	24	42.98	42.90	-12	17,741	-0.07%
2019/12/13	31	42.81	20	42.84	42.90	11	17,562	0.06%
2019/12/12	3.5	42.42	13	42.52	42.45	-9.5	17,156	-0.06%
2019/12/11	10	42.30	18	42.12	42.40	-8	16,948	-0.05%
2019/12/10	3	41.48	20	41.57	41.70	-17	16,686	-0.10%
2019/12/09	5	41.27	23.1	41.27	41.30	-18.1	16,725	-0.11%
2019/12/06	18	41.26	1	41.25	41.25	17	16,803	0.10%
2019/12/05	3	41.48	11	41.46	41.50	-8	16,719	-0.05%
2019/12/04	11	41.28	56.7	41.25	41.30	-45.7	16,638	-0.27%
2019/12/02	0	0.00	1	41.70	41.65	-1	16,325	-0.01%
2019/11/29	32	41.95	1	41.85	41.70	31	16,305	0.19%
2019/11/28	1	42.45	1	42.30	42.35	0	16,108	0.00%
2019/11/27	4	42.16	0	0.00	42.30	4	16,237	0.02%
2019/11/26	14	42.46	4	42.40	42.00	10	16,257	0.06%
2019/11/25	3	42.40	1	42.50	42.50	2	15,681	0.01%
2019/11/22	2	42.05	0	0.00	42.40	2	15,745	0.01%
2019/11/21	2	42.00	0	0.00	42.05	2	15,785	0.01%
2019/11/20	1	42.40	0	0.00	42.30	1	15,725	0.01%
2019/11/19	13	42.49	0	0.00	42.70	13	15,676	0.08%
2019/11/18	0	0.00	16	42.75	42.75	-16	15,622	-0.10%
2019/11/15	16.1	42.59	1	42.45	42.55	15.1	15,615	0.10%
2019/11/14	1	42.15	0	0.00	42.15	1	15,650	0.01%
2019/11/13	0.6	42.45	16	42.33	42.35	-15.4	16,314	-0.09%
2019/11/12	3	42.88	11	42.79	42.80	-8	16,422	-0.05%
2019/11/11	1	42.35	13	42.51	42.25	-12	16,218	-0.07%
2019/11/08	5	42.55	0	0.00	42.70	5	16,126	0.03%
2019/11/07	9	43.13	33	43.07	42.90	-24	15,987	-0.15%
2019/11/06	18	42.46	74	42.81	43.00	-56	15,346	-0.36%
2019/11/05	6	41.28	1	41.35	41.45	5	14,376	0.03%
2019/11/04	2	40.45	2	40.73	40.95	0	14,252	0.00%
2019/11/01	8	40.29	0	0.00	40.10	8	14,271	0.06%
2019/10/31	3	40.55	0	0.00	40.30	3	14,303	0.02%
2019/10/30	6	40.82	0	0.00	40.85	6	14,093	0.04%
2019/10/29	0	0.00	27	41.07	41.15	-27	14,014	-0.19%
2019/10/28	6	41.10	1.2	41.00	41.00	4.8	13,915	0.03%
2019/10/25	2.5	41.06	0	0.00	41.00	2.5	13,828	0.02%
2019/10/24	0	0.00	5	41.15	41.15	-5	13,751	-0.04%
2019/10/23	4	41.13	0	0.00	40.95	4	13,685	0.03%
2019/10/21	1	41.25	0	0.00	41.30	1	13,518	0.01%
2019/10/18	0	0.00	1	41.10	41.30	-1	13,581	-0.01%
2019/10/15	0	0.00	1	40.65	40.55	-1	13,414	-0.01%
2019/10/14	40	40.74	3.2	40.70	40.65	36.8	13,459	0.27%
2019/10/09	1	40.50	0.1	40.55	40.55	0.9	13,440	0.01%
2019/10/08	1	40.60	1	40.70	40.50	0	13,540	0.00%
2019/10/07	1	40.40	1	40.35	40.40	0	13,502	0.00%
2019/10/04	24	40.42	0	40.60	40.60	24	13,625	0.18%
2019/10/03	2	40.40	0	0.00	40.30	2	13,615	0.01%
2019/10/02	22	41.00	0	40.95	40.90	22	13,633	0.16%
2019/10/01	0	0.00	4	41.44	41.25	-4	13,634	-0.03%
2019/09/27	1	40.90	4	41.15	40.90	-3	13,616	-0.02%
2019/09/26	1	41.20	1	41.75	41.20	0	13,673	0.00%
2019/09/25	2	41.40	2	41.25	41.45	0	13,724	0.00%
2019/09/23	0	0.00	5	41.30	41.15	-5	14,358	-0.03%
2019/09/20	2	41.65	0	0.00	41.55	2	14,704	0.01%
2019/09/19	15	41.80	4	41.76	41.85	11	14,570	0.08%
2019/09/18	11	41.74	2	41.68	41.75	9	14,537	0.06%
2019/09/17	0	0.00	16	41.52	41.65	-16	14,537	-0.11%
2019/09/12	0	0.00	1	41.50	41.50	-1	14,586	-0.01%
2019/09/11	3	41.55	0	0.00	41.40	3	14,658	0.02%
2019/09/10	8	41.36	3	41.38	41.40	5	14,594	0.03%
2019/09/09	2	40.90	0.1	40.95	40.95	1.9	14,497	0.01%
2019/09/06	0	0.00	1	40.80	40.80	-1	14,462	-0.01%
2019/09/05	2	40.05	1	40.45	40.50	1	14,418	0.01%
2019/09/04	3.5	39.96	1	40.05	39.95	2.5	14,295	0.02%
2019/09/03	3	39.90	3	40.03	39.80	0	14,539	0.00%
2019/09/02	21	40.00	1	40.05	39.95	20	14,675	0.14%
2019/08/30	2	39.63	1	39.90	40.15	1	14,765	0.01%
2019/08/29	1	39.50	3	39.45	39.50	-2	14,673	-0.01%
2019/08/28	5	39.93	5	39.95	39.95	0	14,763	0.00%
2019/08/27	6	39.73	3	39.72	39.75	3	14,766	0.02%
2019/08/26	1	39.50	5	39.35	39.50	-4	14,823	-0.03%
2019/08/22	0	0.00	4	39.50	39.45	-4	14,954	-0.03%
2019/08/21	3	39.62	0	0.00	39.50	3	16,263	0.02%
2019/08/19	3	40.00	1	40.00	40.00	2	16,339	0.01%
2019/08/16	8	39.02	2	38.93	39.55	6	16,312	0.04%
2019/08/15	2	39.43	0	0.00	39.35	2	15,763	0.01%
2019/08/14	0	0.00	0.1	40.00	39.75	-0.1	15,935	0.00%
2019/08/13	3	39.87	0	0.00	39.80	3	16,024	0.02%
2019/08/12	0	0.00	10	40.30	40.00	-10	16,218	-0.06%
2019/08/08	13	39.85	1	39.95	39.95	12	16,545	0.07%
2019/08/07	33	39.77	9	39.70	39.80	24	16,841	0.14%
2019/08/06	8	39.69	1	39.35	39.90	7	17,733	0.04%
2019/08/05	5	40.02	0	0.00	39.95	5	18,089	0.03%
2019/08/02	5	40.15	2	40.13	40.10	3	18,151	0.02%
2019/08/01	6	40.50	1.2	40.54	40.50	4.8	18,301	0.03%
2019/07/31	4	40.88	0	0.00	40.80	4	18,319	0.02%
2019/07/29	30	41.20	0	0.00	41.20	30	18,573	0.16%
2019/07/25	1	41.20	1	41.15	41.20	0	19,265	0.00%
2019/07/24	4	41.18	2	41.25	41.15	2	19,348	0.01%
2019/07/23	1	41.25	1	41.30	41.20	0	19,390	0.00%
2019/07/22	4	41.21	0	0.00	41.40	4	19,369	0.02%
2019/07/19	1	41.05	0	0.00	41.05	1	19,374	0.01%
2019/07/18	1	41.25	0	0.00	41.10	1	19,312	0.01%
2019/07/17	2	41.33	0	0.00	41.30	2	19,217	0.01%
2019/07/15	1	41.75	0.2	41.80	41.65	0.8	18,852	0.00%
2019/07/12	8	41.77	0	0.00	41.60	8	18,882	0.04%
2019/07/11	2	42.03	0	0.00	41.95	2	18,952	0.01%
2019/07/10	4	42.09	0	0.00	42.20	4	19,114	0.02%
2019/07/09	1	41.80	1	41.80	41.85	0	19,150	0.00%
2019/07/08	1	41.85	0	0.00	41.95	1	19,251	0.01%
2019/07/05	1	42.25	0	0.00	42.35	1	19,420	0.01%
2019/07/04	0	0.00	1	42.50	42.50	-1	19,631	-0.01%
2019/07/03	5	42.25	0	0.00	42.25	5	19,901	0.03%
2019/07/02	5	42.65	1	42.70	42.65	4	20,241	0.02%
2019/07/01	1	42.05	1	42.25	42.70	0	20,202	0.00%
2019/06/28	6	43.17	4	43.28	43.00	2	19,887	0.01%
2019/06/27	1	43.10	29	43.06	43.20	-28	19,625	-0.14%
2019/06/26	0	0.00	4	42.81	42.75	-4	19,534	-0.02%
2019/06/25	10	42.70	1	42.65	42.60	9	19,924	0.05%
2019/06/24	1	42.30	0	0.00	42.55	1	20,254	0.00%
2019/06/21	6	42.38	1	42.35	42.30	5	20,370	0.02%
2019/06/20	4	42.43	1	42.40	42.55	3	20,422	0.01%
2019/06/19	0	0.00	10	42.45	42.55	-10	20,644	-0.05%
2019/06/18	5	41.80	11	42.03	42.20	-6	20,557	-0.03%
2019/06/17	1	41.35	3	41.70	41.65	-2	20,707	-0.01%
2019/06/13	15	41.43	0	0.00	41.65	15	21,109	0.07%
2019/06/12	0	0.00	14	41.85	41.90	-14	21,261	-0.07%
2019/06/11	2	42.03	29	41.85	42.10	-27	21,226	-0.13%
2019/06/10	10	41.10	10	41.35	41.35	0	20,962	0.00%
2019/06/06	1	40.80	14	40.85	40.75	-13	20,938	-0.06%
2019/06/05	1	41.45	0	0.00	41.10	1	20,946	0.00%
2019/06/04	1	41.45	0	0.00	41.45	1	20,924	0.00%
2019/06/03	0	0.00	6	40.91	41.05	-6	20,926	-0.03%
2019/05/31	3	40.93	1	40.85	40.80	2	20,935	0.01%
2019/05/30	0	0.00	6	40.60	40.50	-6	20,823	-0.03%
2019/05/29	17	40.30	0	0.00	40.30	17	21,156	0.08%
2019/05/28	5	40.43	0	0.00	40.35	5	21,292	0.02%
2019/05/27	2	40.78	3	40.80	40.75	-1	20,084	0.00%
2019/05/24	10	40.74	2	40.75	40.60	8	20,117	0.04%
2019/05/22	20.1	41.06	7	41.12	41.15	13.1	20,047	0.07%
2019/05/21	25.1	41.25	6	41.09	41.50	19.1	20,045	0.10%
2019/05/20	17	40.28	5	40.35	40.20	12	19,732	0.06%
2019/05/17	39	40.08	1.1	40.06	40.00	37.9	19,779	0.19%
2019/05/16	29	40.41	4	40.41	40.00	25	19,523	0.13%
2019/05/15	11	40.99	2	41.05	40.95	9	19,277	0.05%
2019/05/14	51.1	40.50	22	40.39	40.45	29.1	19,168	0.15%
2019/05/13	53	42.07	9	42.35	41.95	44	18,279	0.24%
2019/05/10	11	43.37	1	43.65	43.20	10	17,969	0.06%
2019/05/09	17	43.61	13	43.60	43.50	4	18,064	0.02%
2019/05/08	3	44.05	6	44.05	44.05	-3	17,820	-0.02%
2019/05/07	1	44.50	0	0.00	44.35	1	17,976	0.01%
2019/05/06	24	44.49	5	44.45	44.50	19	18,096	0.10%
2019/05/03	32	45.45	16	45.50	45.45	16	17,979	0.09%
2019/05/02	6	45.14	22	45.48	45.65	-16	17,838	-0.09%
2019/04/30	0	0.00	2	44.78	44.70	-2	17,602	-0.01%
2019/04/29	7	44.66	1	44.70	44.60	6	17,665	0.03%
2019/04/26	1	44.40	1	44.40	44.50	0	17,852	0.00%
2019/04/25	1	44.50	0	0.00	44.35	1	18,088	0.01%
2019/04/23	1	44.30	0	0.00	44.35	1	18,909	0.01%
2019/04/22	8	44.41	0	0.00	44.35	8	19,135	0.04%
2019/04/19	6	44.39	2	44.40	44.35	4	19,298	0.02%
2019/04/18	1	44.10	2.1	44.05	44.20	-1.1	19,368	-0.01%
2019/04/17	6	44.13	0	0.00	44.10	6	19,526	0.03%
2019/04/16	26	44.06	0	0.00	44.10	26	19,348	0.13%
2019/04/15	4	44.20	1	44.15	44.15	3	19,302	0.02%
2019/04/12	5	44.17	4	44.20	44.10	1	19,307	0.01%
2019/04/11	3	44.43	7	44.52	44.15	-4	19,349	-0.02%
2019/04/10	9	44.18	0	0.00	44.20	9	19,157	0.05%
2019/04/09	33	44.29	0	0.00	44.30	33	18,921	0.17%
2019/04/08	7.3	44.48	6	44.36	44.30	1.3	18,599	0.01%
2019/04/03	5	44.91	0	0.00	44.80	5	18,081	0.03%
2019/04/02	1.3	44.80	10	44.80	44.80	-8.8	18,020	-0.05%
2019/04/01	9	44.72	3	44.68	44.50	6	18,047	0.03%
2019/03/29	9	44.47	10	44.80	44.95	-1	17,832	-0.01%
2019/03/28	21.7	44.05	1	44.10	44.00	20.7	17,709	0.12%
2019/03/27	10.1	44.59	2	44.65	44.50	8.1	17,366	0.05%
2019/03/26	17	45.34	0	0.00	45.25	17	17,108	0.10%
2019/03/25	6.1	45.35	2	45.45	45.40	4.1	17,067	0.02%
2019/03/22	22	46.15	1.3	46.39	46.20	20.7	16,893	0.12%
2019/03/21	0	0.00	3	46.72	46.75	-3	16,784	-0.02%
2019/03/20	7.1	46.89	7	46.85	46.95	0.1	16,780	0.00%
2019/03/19	6	46.40	23	46.60	46.65	-17	16,896	-0.10%
2019/03/18	2	45.65	3	45.60	45.80	-1	16,574	-0.01%
2019/03/15	1.3	45.30	3	45.40	45.45	-1.7	16,518	-0.01%
2019/03/14	3.2	45.17	16	45.20	45.10	-12.8	16,273	-0.08%
2019/03/12	0	0.00	3	45.03	45.00	-3	16,479	-0.02%
2019/03/11	0.3	44.60	0	0.00	44.40	0.3	16,510	0.00%
2019/03/08	5	44.51	12.1	44.45	44.45	-7.1	16,503	-0.04%
2019/03/07	6	44.68	4	44.70	44.65	2	16,730	0.01%
2019/03/06	17	44.89	2	45.00	44.95	15	16,792	0.09%
2019/03/04	3	44.27	0	0.00	44.90	3	17,057	0.02%
2019/02/27	9	45.24	4	45.16	45.30	5	16,897	0.03%
2019/02/26	2	45.50	11	45.56	45.50	-9	16,689	-0.05%
2019/02/25	6	45.50	1	45.45	45.55	5	16,530	0.03%
2019/02/22	3	45.27	5.2	45.29	45.40	-2.2	16,537	-0.01%
2019/02/21	1	45.20	10	45.24	45.40	-9	16,449	-0.05%
2019/02/20	8.3	45.00	14	44.95	45.15	-5.7	16,347	-0.03%
2019/02/19	31	44.65	11	44.65	44.60	20	16,200	0.12%
2019/02/18	10	44.46	4	44.40	44.40	6	16,200	0.04%
2019/02/15	7	44.48	9	44.47	44.20	-2	15,981	-0.01%
2019/02/14	13	44.50	10	44.60	44.55	3	15,903	0.02%
2019/02/13	3	44.05	7	44.16	44.30	-4	15,657	-0.03%
2019/02/12	28	43.94	5	44.14	43.90	23	15,578	0.15%
2019/02/11	12	43.62	0	0.00	43.55	12	15,524	0.08%
2019/01/30	7	43.63	0	0.00	43.60	7	15,374	0.05%
2019/01/29	7	43.79	1	43.70	43.90	6	15,060	0.04%
2019/01/28	133	43.56	0	0.00	43.80	133	14,887	0.89%	大買/鉅額交易
2019/01/25	8	43.64	0	0.00	43.50	8	14,644	0.05%
2019/01/24	6	43.64	0	0.00	43.55	6	14,477	0.04%
2019/01/23	40	43.91	2	43.90	43.75	38	14,456	0.26%
2019/01/22	4.5	44.10	92	44.20	44.20	-87.5	14,399	-0.61%
2019/01/21	7	43.84	0	0.00	43.80	7	14,376	0.05%
2019/01/18	93	43.60	0	0.00	43.50	93	14,615	0.64%
2019/01/17	27.2	43.88	4	43.85	43.80	23.2	14,497	0.16%
2019/01/16	29.3	43.61	0	0.00	43.60	29.3	14,322	0.20%
2019/01/15	68	44.09	0	0.00	43.75	68	14,030	0.48%
2019/01/14	2	44.53	0	0.00	44.40	2	13,493	0.01%
2019/01/11	2	45.78	0	0.00	45.55	2	13,412	0.01%
2019/01/10	4	45.88	0	0.00	45.85	4	13,374	0.03%
2019/01/09	1	45.95	0	0.00	45.95	1	13,385	0.01%
2019/01/08	1	45.25	0	0.00	45.15	1	13,203	0.01%
2019/01/07	3	45.12	0	0.00	45.20	3	13,425	0.02%
2019/01/04	14	44.56	12	44.90	44.55	2	13,467	0.01%
2019/01/03	4	45.44	2	45.20	45.15	2	13,852	0.01%
2019/01/02	1	46.10	0	0.00	45.90	1	13,837	0.01%
2018/12/28	0	0.00	5	46.69	47.00	-5	13,810	-0.04%
2018/12/27	2	46.40	0	0.00	46.70	2	14,054	0.01%
2018/12/26	0	0.00	1	46.00	46.00	-1	14,215	-0.01%
2018/12/25	2	45.98	0	0.00	46.00	2	14,341	0.01%
2018/12/24	4	46.45	0	0.00	46.50	4	14,365	0.03%
2018/12/22	2	46.88	1	46.90	46.85	1	14,281	0.01%
2018/12/21	2	46.88	1	46.90	46.95	1	14,474	0.01%
2018/12/20	3	46.97	1	47.35	47.00	2	14,426	0.01%
2018/12/19	5	47.05	0	0.00	47.25	5	14,318	0.03%
2018/12/18	1	47.15	1	47.55	47.20	0	14,270	0.00%
2018/12/17	22	47.79	1	47.90	47.70	21	14,372	0.15%
2018/12/14	2	47.65	0	0.00	47.55	2	14,530	0.01%
2018/12/13	4	48.10	5	48.01	48.25	-1	14,376	-0.01%
2018/12/12	10	47.30	9	47.48	47.50	1	14,310	0.01%
2018/12/11	4	47.59	0	0.00	47.60	4	13,953	0.03%
2018/12/10	10	47.62	5.2	47.61	47.60	4.9	13,959	0.03%
2018/12/07	2	48.10	0	0.00	48.15	2	13,964	0.01%
2018/12/06	10	48.25	0	0.00	48.25	10	14,017	0.07%
2018/12/05	2	48.35	0	0.00	48.40	2	14,099	0.01%
2018/12/03	1	49.10	2	49.10	49.10	-1	13,952	-0.01%
2018/11/29	23	48.67	0	0.00	48.55	23	13,686	0.17%
2018/11/28	5	48.75	2	48.70	48.80	3	13,485	0.02%
2018/11/27	3	49.17	0	0.00	49.05	3	13,178	0.02%
2018/11/23	1	50.00	0	0.00	49.95	1	12,886	0.01%
2018/11/22	0	0.00	3	50.17	50.40	-3	12,878	-0.02%
2018/11/21	2	49.85	0	0.00	50.20	2	12,886	0.02%
2018/11/19	0	0.00	1	50.90	51.00	-1	12,871	-0.01%
2018/11/16	0	0.00	3	50.70	50.70	-3	12,855	-0.02%
2018/11/15	0	0.00	20	50.60	50.80	-20	12,870	-0.16%
2018/11/14	0	0.00	22	50.39	50.40	-22	12,904	-0.17%
2018/11/13	1	50.00	0	0.00	50.20	1	13,066	0.01%
2018/11/12	2	51.00	0	0.00	50.80	2	13,061	0.02%
2018/11/09	0	0.00	17	50.89	51.00	-17	13,173	-0.13%
2018/11/08	1	50.20	1	51.00	50.90	0	13,006	0.00%
2018/11/07	0.5	49.80	2	49.98	50.10	-1.6	12,859	-0.01%
2018/11/06	0	0.00	2	49.58	49.40	-2	12,829	-0.02%
2018/11/05	0	0.00	1	49.10	49.60	-1	12,791	-0.01%
2018/11/02	3	48.75	1	48.85	49.50	2	12,818	0.02%
2018/11/01	21.1	48.55	20	48.75	48.75	1.1	12,752	0.01%
2018/10/31	21	48.56	22	49.00	49.00	-1	12,645	-0.01%
2018/10/29	42	47.04	0	0.00	47.50	42	12,456	0.34%
2018/10/26	4	47.70	1	47.35	47.40	3	12,309	0.02%
2018/10/25	1	48.75	2	48.78	48.70	-1	11,924	-0.01%
2018/10/24	1	49.05	0	0.00	49.75	1	11,850	0.01%
2018/10/23	2	49.40	0	0.00	49.30	2	11,784	0.02%
2018/10/22	0.2	50.30	1	50.10	50.30	-0.8	11,644	-0.01%
2018/10/17	3.1	50.35	0	0.00	50.00	3.1	11,627	0.03%
2018/10/16	0	0.00	1	50.10	50.40	-1	11,549	-0.01%
2018/10/15	1	50.00	0	0.00	50.00	1	11,464	0.01%
2018/10/12	17	50.37	1	50.40	50.60	16	11,252	0.14%
2018/10/11	43.5	50.59	1	50.80	50.10	42.5	11,086	0.38%
2018/10/09	2	52.70	43	52.67	52.40	-41	10,544	-0.39%
2018/10/08	0	0.00	10	51.68	51.90	-10	10,391	-0.10%
2018/10/05	2	51.30	3	51.10	51.20	-1	10,408	-0.01%
2018/10/03	0	0.00	2	52.30	52.20	-2	10,291	-0.02%
2018/09/28	0	0.00	1	52.90	52.50	-1	10,506	-0.01%
2018/09/27	30	52.50	30	52.90	52.80	0	10,592	0.00%
2018/09/26	1	52.90	6	52.58	53.00	-5	10,649	-0.05%
2018/09/25	3	53.00	0	0.00	52.80	3	10,913	0.03%
2018/09/21	0	0.00	21	52.90	52.90	-21	10,960	-0.19%
2018/09/20	1	52.30	40	52.10	52.20	-39	10,889	-0.36%
2018/09/14	0	0.00	4	51.00	51.20	-4	11,480	-0.03%
2018/09/13	2	50.55	0	0.00	50.50	2	11,666	0.02%
2018/09/11	21	50.30	25	50.44	50.50	-4	12,101	-0.03%
2018/09/10	10	50.89	0	0.00	50.90	10	12,298	0.08%
2018/09/07	9	51.12	1	51.10	51.20	8	12,596	0.06%
2018/09/06	5	51.70	2	51.50	51.50	3	12,810	0.02%
2018/09/03	1	52.00	0	0.00	52.00	1	13,115	0.01%
2018/08/31	1	52.00	0	0.00	52.60	1	13,234	0.01%
2018/08/30	1	52.50	0	0.00	52.20	1	13,321	0.01%
2018/08/28	0	0.00	0.4	52.60	52.70	-0.4	13,479	0.00%
2018/08/24	0	0.00	9	52.60	52.80	-9	13,597	-0.07%
2018/08/23	0	0.00	2	52.50	52.50	-2	13,990	-0.01%
2018/08/22	1	51.70	1	52.00	52.10	0	14,303	0.00%
2018/08/20	16	51.46	0	0.00	51.30	16	14,242	0.11%
2018/08/16	13	51.42	0	0.00	51.50	13	14,206	0.09%
2018/08/15	2	51.90	0	0.00	51.90	2	14,205	0.01%
2018/08/14	1	52.00	0	0.00	52.20	1	14,272	0.01%
2018/08/13	38	52.13	0	0.00	52.00	38	14,288	0.27%
2018/08/10	10	52.80	2	53.00	53.00	8	14,353	0.06%
2018/08/09	17	52.72	0	0.00	52.70	17	14,473	0.12%
2018/08/08	10	52.90	102	53.10	53.00	-92	14,644	-0.63%	大賣/
2018/08/01	135	52.63	1	52.50	52.50	134	15,569	0.86%	大買/鉅額交易
2018/07/31	0	0.00	2	52.25	52.70	-2	15,740	-0.01%
2018/07/30	0	0.00	15	52.18	52.20	-15	15,752	-0.10%
2018/07/26	2	51.90	0	0.00	52.10	2	15,861	0.01%
2018/07/25	0	0.00	1	52.20	52.10	-1	15,854	-0.01%
2018/07/23	1	52.30	0	0.00	52.30	1	15,984	0.01%
2018/07/20	306	52.60	0	0.00	52.30	306	16,199	1.89%	大買/鉅額交易
2018/07/19	0	0.00	4	52.30	52.40	-4	16,458	-0.02%
2018/07/18	0	0.00	3	52.57	52.70	-3	16,494	-0.02%
2018/07/17	0	0.00	4	52.28	52.20	-4	16,502	-0.02%
2018/07/13	42	51.99	0	0.00	52.20	42	16,748	0.25%
2018/07/12	0	0.00	1	51.70	52.10	-1	16,800	-0.01%
2018/07/11	3.1	50.98	0	0.00	51.20	3.1	16,811	0.02%
2018/07/10	3	51.37	1	51.70	51.80	2	16,672	0.01%
2018/07/09	1	51.00	0	0.00	51.70	1	16,654	0.01%
2018/07/06	41	51.10	0	0.00	51.00	41	16,592	0.25%
2018/07/05	30	51.00	0	0.00	51.40	30	16,507	0.18%
2018/07/04	32	51.51	0	0.00	51.90	32	16,616	0.19%
2018/07/03	4.1	52.03	0	0.00	52.10	4.1	16,535	0.02%
2018/06/28	0	0.00	1	52.50	53.00	-1	15,945	-0.01%
2018/06/26	12	53.28	0	0.00	53.00	12	15,760	0.08%
2018/06/25	7	55.74	195	55.90	55.60	-188	15,534	-1.21%	大賣/鉅額交易
2018/06/20	1	55.30	6	55.30	55.50	-5	14,998	-0.03%
2018/06/19	4	54.35	14	55.25	55.00	-10	14,863	-0.07%
2018/06/15	9	54.56	6	54.52	55.30	3	14,466	0.02%
2018/06/14	2	54.70	2	55.00	54.50	0	14,169	0.00%
2018/06/13	1	55.00	8	55.60	55.50	-7	13,920	-0.05%
2018/06/11	2	55.00	18	55.40	55.40	-16	13,851	-0.12%
2018/06/08	6	54.83	5	55.20	55.00	1	13,857	0.01%
2018/06/07	4	55.00	5	54.88	55.00	-1	13,947	-0.01%
2018/06/05	0	0.00	6	54.32	54.30	-6	14,065	-0.04%
2018/06/01	4	53.30	0	0.00	53.50	4	14,024	0.03%
2018/05/30	3	53.03	0	0.00	52.90	3	13,666	0.02%
2018/05/29	0	0.00	1.8	54.07	54.10	-1.8	13,502	-0.01%
2018/05/28	1	53.90	0	0.00	54.10	1	13,620	0.01%
2018/05/24	1	54.20	0	0.00	54.20	1	13,715	0.01%
2018/05/21	0	0.00	1	54.90	55.00	-1	14,054	-0.01%
2018/05/18	1	54.50	0	0.00	54.40	1	14,155	0.01%
2018/05/17	2	54.65	31	55.20	54.90	-29	14,267	-0.20%
2018/05/16	0	0.00	30	54.80	54.90	-30	14,261	-0.21%
2018/05/15	11	54.55	2	54.70	54.00	9	14,402	0.06%
2018/05/14	0	0.00	3	54.87	55.00	-3	14,737	-0.02%
2018/05/11	0	0.00	12	54.06	54.60	-12	14,736	-0.08%
2018/05/09	2	53.55	0	0.00	53.60	2	14,315	0.01%
2018/05/08	1	53.10	3	53.20	53.50	-2	14,373	-0.01%
2018/05/02	1	53.20	1	53.50	53.50	0	14,600	0.00%
2018/04/30	1	53.70	1	53.70	53.50	0	14,691	0.00%
2018/04/27	0	0.00	22	53.48	53.50	-22	14,774	-0.15%
2018/04/26	0	0.00	0.5	52.50	52.80	-0.5	14,749	0.00%
2018/04/25	1	51.80	1	52.10	52.20	0	14,567	0.00%
2018/04/24	0	0.00	0.3	52.40	52.50	-0.3	14,412	0.00%
2018/04/19	1	52.70	0	0.00	52.90	1	14,867	0.01%
2018/04/18	3	51.67	20	51.50	52.00	-17	14,751	-0.12%
2018/04/17	3	51.80	82	52.00	51.60	-79	14,773	-0.53%
2018/04/16	1	52.70	1	52.80	52.50	0	15,033	0.00%
2018/04/13	9	53.00	0	0.00	52.80	9	15,106	0.06%
2018/04/12	10	53.00	0	0.00	53.30	10	15,314	0.07%
2018/04/11	0	0.00	45	53.70	53.30	-45	15,513	-0.29%
2018/04/10	152	52.96	95	53.60	53.00	57	15,594	0.37%	大買/
2018/04/03	1	52.00	0	0.00	52.00	1	15,783	0.01%
2018/03/31	1	52.10	0	0.00	52.50	1	15,982	0.01%
2018/03/30	3	52.17	2.4	51.92	51.90	0.6	16,053	0.00%
2018/03/29	3	52.00	0	0.00	51.80	3	16,036	0.02%
2018/03/28	3	52.33	0	0.00	52.50	3	15,956	0.02%
2018/03/27	0.1	53.10	2	53.20	53.30	-1.9	16,044	-0.01%
2018/03/26	0	0.00	12	52.20	52.80	-12	16,064	-0.07%
2018/03/23	6	52.48	0	0.00	52.20	6	16,204	0.04%
2018/03/22	2	53.20	1	53.70	53.40	1	16,228	0.01%
2018/03/19	0	0.00	3	53.30	53.60	-3	16,471	-0.02%
2018/03/13	7	54.27	0	0.00	53.90	7	16,660	0.04%
2018/03/12	0	0.00	0.2	54.30	54.50	-0.2	16,673	0.00%
2018/03/08	1	52.60	20	52.80	52.40	-19	17,459	-0.11%
2018/03/05	82	53.00	0	0.00	52.60	82	19,210	0.43%
2018/03/02	2	53.20	81	53.30	53.30	-79	19,274	-0.41%
2018/03/01	81	53.80	0	0.00	53.90	81	19,367	0.42%
2018/02/27	0	0.00	110	54.55	54.50	-110	19,397	-0.57%	大賣/鉅額交易
2018/02/26	35	54.79	1	54.50	54.30	34	19,415	0.18%
2018/02/23	1	54.40	12	54.78	54.70	-11	19,762	-0.06%
2018/02/22	81	53.63	9	54.09	54.20	72	20,668	0.35%
2018/02/21	1	54.00	5	54.00	54.00	-4	21,958	-0.02%
2018/02/12	1	53.50	1	53.40	53.00	0	22,058	0.00%
2018/02/09	10	52.79	50	52.70	52.80	-40	21,999	-0.18%
2018/02/08	0	0.00	1	53.20	53.30	-1	21,798	0.00%
2018/02/07	0	0.00	1	52.40	52.70	-1	21,929	0.00%
2018/02/06	8	51.31	5	51.12	50.80	3	21,788	0.01%
2018/02/05	2	53.90	97	53.70	54.10	-95	21,376	-0.44%
2018/02/01	6	55.00	8	54.93	54.80	-2	21,287	-0.01%
2018/01/31	0	0.00	1	55.00	54.60	-1	21,223	0.00%
2018/01/26	5	54.68	0	0.00	54.70	5	20,866	0.02%
2018/01/25	0	0.00	4	55.60	55.60	-4	20,658	-0.02%
2018/01/24	0	0.00	7	55.41	55.70	-7	20,570	-0.03%
2018/01/19	0	0.00	6	55.63	56.00	-6	20,908	-0.03%
2018/01/16	0	0.00	10	56.70	56.60	-10	20,659	-0.05%
2018/01/15	5	56.50	0	0.00	56.50	5	20,518	0.02%
2018/01/12	0	0.00	1	55.50	55.60	-1	20,278	0.00%
2018/01/11	17	55.49	0	0.00	55.40	17	20,202	0.08%
2018/01/10	85	56.00	93	56.00	55.60	-8	20,285	-0.04%
2018/01/08	0	0.00	14	55.60	55.70	-14	20,036	-0.07%
2018/01/05	0	0.00	2	55.40	55.70	-2	19,793	-0.01%
2018/01/04	0	0.00	8	55.30	55.40	-8	19,585	-0.04%
2018/01/03	0	0.00	5	55.18	55.20	-5	19,635	-0.03%
2018/01/02	2	53.40	0	0.00	54.20	2	19,235	0.01%