國泰金 (2882)-永豐金-忠孝券商分點個股進出

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
54.8
漲跌
▼1.2
漲幅
-2.14%
成交量
29,796張
產業
上市金融類股
2548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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
永豐金-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	22.1	55.07	1	54.81	54.80	21.1	30,107	0.07%
2024/05/22	10.1	55.60	1.2	55.73	56.00	8.9	29,852	0.03%
2024/05/21	8.7	55.11	9.2	55.10	55.40	-0.5	29,708	0.00%
2024/05/20	5.3	56.14	4	56.40	56.00	1.3	29,367	0.00%
2024/05/17	8	56.28	3	56.37	56.40	5	29,208	0.02%
2024/05/16	16.1	56.59	13	56.88	56.40	3.1	29,050	0.01%
2024/05/15	12.6	56.68	17.6	56.40	56.60	-5	28,227	-0.02%
2024/05/14	8.1	54.68	0	0.00	54.30	8.1	27,245	0.03%
2024/05/13	18.3	55.50	7	55.40	55.10	11.3	26,962	0.04%
2024/05/10	12.8	54.54	59.7	54.40	55.50	-46.9	26,191	-0.18%
2024/05/09	0	0.00	22.1	51.85	51.70	-22.1	24,534	-0.09%
2024/05/08	1.7	50.84	0	0.00	50.90	1.7	24,131	0.01%
2024/05/07	2	50.75	0	50.90	50.90	2	24,147	0.01%
2024/05/06	4.3	50.76	4.5	51.11	50.90	-0.2	24,031	0.00%
2024/05/03	2	50.45	1	50.50	50.20	1	23,755	0.00%
2024/05/02	7.5	50.24	3	50.30	50.30	4.5	23,703	0.02%
2024/04/30	1.4	50.93	6.1	50.75	50.50	-4.7	23,517	-0.02%
2024/04/29	6.6	50.32	17	50.58	50.80	-10.4	23,098	-0.05%
2024/04/26	0.2	49.00	6	49.08	48.90	-5.8	22,340	-0.03%
2024/04/25	2	48.53	0	0.00	48.55	2	22,428	0.01%
2024/04/24	2.1	49.13	5	49.41	49.25	-3	22,385	-0.01%
2024/04/23	0	0.00	3	48.80	48.75	-3	22,603	-0.01%
2024/04/22	8	48.25	7.5	48.35	48.40	0.5	22,828	0.00%
2024/04/19	8.2	47.55	3	47.53	47.45	5.2	22,753	0.02%
2024/04/18	6	47.58	8	47.86	48.45	-2	22,431	-0.01%
2024/04/17	2.1	47.78	45.5	47.95	47.90	-43.4	22,340	-0.19%
2024/04/16	14.1	48.12	5	48.10	47.85	9.1	22,176	0.04%
2024/04/15	3	49.25	50	48.99	48.95	-47	21,808	-0.22%
2024/04/12	1.1	49.20	45	49.22	49.05	-43.9	21,657	-0.20%
2024/04/11	10	49.99	54.1	49.49	49.70	-44.1	21,353	-0.21%
2024/04/10	2	48.93	0	0.00	48.75	2	20,845	0.01%
2024/04/09	0	0.00	3.2	49.17	49.45	-3.2	20,642	-0.02%
2024/04/08	2.4	48.27	0.1	48.25	48.35	2.4	20,144	0.01%
2024/04/03	3.3	48.15	1	48.30	48.05	2.3	20,142	0.01%
2024/04/02	0.1	48.85	0	0.00	48.95	0.1	20,059	0.00%
2024/04/01	5.3	49.19	2	48.98	48.95	3.3	20,092	0.02%
2024/03/29	1	48.45	5.7	48.51	48.65	-4.7	19,929	-0.02%
2024/03/28	0	48.06	0	0.00	48.25	0	19,806	0.00%
2024/03/27	2	48.20	7	48.09	48.20	-5	19,792	-0.03%
2024/03/26	1	48.40	17.8	48.07	48.35	-16.8	19,800	-0.09%
2024/03/25	1.2	48.16	5	48.19	48.10	-3.8	19,822	-0.02%
2024/03/22	71	48.78	4.4	48.95	48.55	66.6	19,755	0.34%
2024/03/21	83	48.29	17.2	48.46	48.55	65.8	19,329	0.34%
2024/03/20	2.6	47.58	3	47.73	47.50	-0.4	19,083	0.00%
2024/03/19	6.3	47.85	2.1	47.38	47.75	4.3	19,384	0.02%
2024/03/18	8	47.75	15.3	47.57	47.55	-7.2	19,301	-0.04%
2024/03/15	9.1	47.75	2	48.10	47.65	7.1	19,158	0.04%
2024/03/14	46.6	48.05	93.2	48.03	48.30	-46.7	18,269	-0.26%
2024/03/13	4.4	46.64	42	46.71	46.80	-37.6	17,370	-0.22%
2024/03/12	9.3	46.15	38.1	46.36	46.50	-28.8	17,141	-0.17%
2024/03/11	14.3	46.16	28	46.13	46.05	-13.7	16,726	-0.08%
2024/03/08	0	45.00	88	45.18	45.30	-88	16,215	-0.54%
2024/03/07	0.7	44.74	5	44.60	44.85	-4.3	15,741	-0.03%
2024/03/06	52.4	44.80	12.2	44.60	44.55	40.2	15,652	0.26%
2024/03/05	6	44.66	0	0.00	44.65	6	15,917	0.04%
2024/03/04	0.3	44.80	2.1	44.80	44.65	-1.8	15,905	-0.01%
2024/03/01	7.1	44.65	0	0.00	44.65	7.1	15,930	0.04%
2024/02/29	0	0.00	5	44.95	45.05	-5	15,994	-0.03%
2024/02/27	4	44.21	0	44.40	44.30	4	15,657	0.03%
2024/02/26	3.2	44.37	0	0.00	44.30	3.2	15,576	0.02%
2024/02/23	1.2	44.74	0	0.00	44.45	1.2	15,466	0.01%
2024/02/22	2	44.83	2.4	44.80	44.90	-0.4	15,679	0.00%
2024/02/21	1.3	44.77	0	44.90	44.75	1.3	15,691	0.01%
2024/02/20	0.1	44.95	1	45.10	45.10	-0.9	15,713	-0.01%
2024/02/19	2.2	44.95	14.2	44.89	45.00	-12	15,792	-0.08%
2024/02/16	0.9	44.20	4	44.43	44.55	-3.1	15,816	-0.02%
2024/02/15	0	0.00	2.7	44.10	44.05	-2.7	15,933	-0.02%
2024/02/05	17.1	43.84	0	0.00	43.90	17.1	15,847	0.11%
2024/02/02	1.1	44.19	0	0.00	44.10	1.1	15,646	0.01%
2024/02/01	6	44.35	3.1	44.33	44.45	3	15,568	0.02%
2024/01/31	1	43.95	0.1	44.00	44.15	0.9	15,471	0.01%
2024/01/30	2.1	43.96	0	0.00	43.90	2.1	15,388	0.01%
2024/01/29	10	44.40	0.7	44.45	44.40	9.3	15,324	0.06%
2024/01/26	0	0.00	0.2	44.45	44.50	-0.2	15,340	0.00%
2024/01/25	1	44.25	17	44.30	44.35	-16	15,366	-0.10%
2024/01/24	1.1	44.20	0	0.00	44.20	1.1	15,325	0.01%
2024/01/23	1.1	44.14	5	44.00	44.20	-4	15,272	-0.03%
2024/01/22	0.7	44.00	2.1	44.01	43.85	-1.5	15,315	-0.01%
2024/01/19	2.1	43.58	4	43.60	43.80	-1.9	15,261	-0.01%
2024/01/18	16	43.28	0	0.00	43.30	16	15,132	0.11%
2024/01/17	18.8	43.52	2.1	43.42	43.30	16.7	14,958	0.11%
2024/01/16	8.9	43.99	3	43.95	44.00	5.9	14,499	0.04%
2024/01/15	15.1	44.55	5.2	44.55	44.45	9.9	14,262	0.07%
2024/01/12	11.1	44.58	0	0.00	44.50	11.1	14,417	0.08%
2024/01/11	7.3	44.60	1	44.55	44.60	6.3	14,442	0.04%
2024/01/10	0.5	44.85	0	0.00	44.70	0.5	14,537	0.00%
2024/01/09	54.2	45.06	1	44.90	44.75	53.2	14,551	0.37%
2024/01/08	0.2	45.13	5.2	45.26	45.10	-5	14,471	-0.03%
2024/01/05	1	44.85	30	44.90	44.85	-29	14,492	-0.20%
2024/01/04	27	44.74	0	0.00	44.70	27	14,633	0.18%
2024/01/03	15.2	44.90	1	44.85	44.95	14.2	14,958	0.09%
2024/01/02	18	45.42	0	0.00	45.50	18	14,818	0.12%
2023/12/29	4	45.65	2	45.73	45.75	2	14,897	0.01%
2023/12/28	0	0.00	24	45.63	45.80	-24	15,058	-0.16%
2023/12/27	0	0.00	39	45.43	45.45	-39	15,076	-0.26%
2023/12/26	0.1	45.15	0	0.00	45.20	0.1	15,031	0.00%
2023/12/25	14	44.84	0	0.00	44.85	14	15,071	0.09%
2023/12/22	16.2	44.65	0.1	44.75	44.65	16.1	15,129	0.11%
2023/12/21	13	44.65	1	44.70	44.70	12	15,143	0.08%
2023/12/20	2	44.85	0	0.00	44.85	2	15,167	0.01%
2023/12/19	43.1	45.08	0	0.00	44.90	43.1	15,132	0.28%
2023/12/18	1	45.50	100.2	45.50	45.50	-99.2	15,242	-0.65%
2023/12/15	0.3	45.80	1	46.05	45.85	-0.7	15,385	0.00%
2023/12/14	110	45.81	51	45.82	45.90	59	15,090	0.39%	大買/
2023/12/13	6.1	44.73	1	44.65	44.70	5.1	14,626	0.03%
2023/12/12	1.1	44.75	10	44.75	44.75	-8.9	14,668	-0.06%
2023/12/11	26.1	44.87	0	0.00	44.85	26.1	14,610	0.18%
2023/12/08	16.3	44.87	1	45.00	44.85	15.3	14,513	0.11%
2023/12/07	6.1	45.16	0	0.00	45.00	6.1	14,380	0.04%
2023/12/06	6.1	45.60	1	45.65	45.45	5.1	14,160	0.04%
2023/12/05	4.1	45.51	0	0.00	45.55	4.1	14,051	0.03%
2023/12/04	0.1	46.10	0	0.00	46.25	0.1	13,799	0.00%
2023/12/01	1	46.00	1.8	46.05	46.05	-0.8	13,838	-0.01%
2023/11/30	2	45.90	2	46.28	46.50	0	13,738	0.00%
2023/11/29	1	45.85	0	0.00	45.75	1	13,300	0.01%
2023/11/28	2	45.85	3	45.80	46.00	-1	13,420	-0.01%
2023/11/27	3	46.10	15	45.97	45.75	-12	13,497	-0.09%
2023/11/24	0	0.00	14	46.36	46.30	-14	13,412	-0.10%
2023/11/22	59	46.14	2	46.10	46.30	57	13,527	0.42%
2023/11/21	3	46.10	9	46.12	46.15	-6	13,506	-0.04%
2023/11/17	2.5	45.90	0.1	45.80	45.80	2.4	13,436	0.02%
2023/11/16	1	45.65	0.1	45.80	45.65	0.9	13,339	0.01%
2023/11/15	3.5	45.61	2.2	45.61	45.75	1.4	13,178	0.01%
2023/11/14	5	45.50	2.2	45.48	45.45	2.8	12,979	0.02%
2023/11/13	0	0.00	1	45.35	45.25	-1	12,936	-0.01%
2023/11/10	5	44.95	1	45.05	44.95	4	12,999	0.03%
2023/11/07	15	45.03	0	0.00	45.20	15	13,574	0.11%
2023/11/06	5	45.40	1	45.40	45.35	4	13,650	0.03%
2023/11/03	0	0.00	8	45.17	45.35	-8	13,730	-0.06%
2023/11/02	1	44.85	9	44.86	44.85	-8	13,962	-0.06%
2023/11/01	1	44.15	0	0.00	44.30	1	13,947	0.01%
2023/10/31	1.1	44.05	0	0.00	43.90	1.1	14,171	0.01%
2023/10/30	3.1	43.88	0	0.00	43.95	3.1	14,634	0.02%
2023/10/27	2	44.05	2	44.20	44.20	0	15,080	0.00%
2023/10/26	4	43.84	6	43.85	43.85	-2	15,462	-0.01%
2023/10/25	14	44.19	1	44.25	44.15	13	15,491	0.08%
2023/10/24	0	0.00	0.8	44.15	44.15	-0.8	15,975	-0.01%
2023/10/23	0	0.00	50	44.30	44.10	-50	16,353	-0.31%
2023/10/20	4.2	44.04	5	44.60	44.70	-0.8	16,283	-0.01%
2023/10/19	11	45.07	0.1	45.05	45.10	11	16,017	0.07%
2023/10/18	0	0.00	0.3	45.27	45.60	-0.3	15,992	0.00%
2023/10/17	8	45.28	2	45.35	45.25	6	15,862	0.04%
2023/10/16	0.5	45.35	0	0.00	45.50	0.5	16,036	0.00%
2023/10/13	14.1	45.32	5	45.40	45.30	9.1	16,348	0.06%
2023/10/12	1	45.85	16.3	46.00	46.15	-15.3	16,565	-0.09%
2023/10/11	0	0.00	35	45.66	45.95	-35	16,466	-0.21%
2023/10/06	1	44.40	0	0.00	44.55	1	16,194	0.01%
2023/10/05	6.1	44.03	0.2	44.00	44.05	5.9	16,381	0.04%
2023/10/04	2.2	43.71	1	43.75	43.55	1.2	16,486	0.01%
2023/10/03	3.8	44.03	1	44.00	44.00	2.8	16,314	0.02%
2023/10/02	50	44.55	151	44.55	44.50	-101	16,316	-0.62%	大賣/鉅額交易
2023/09/27	1.6	44.47	0.2	44.60	44.60	1.5	16,568	0.01%
2023/09/26	3.1	44.48	0	0.00	44.45	3.1	16,547	0.02%
2023/09/25	0.1	44.70	0	0.00	44.85	0.1	16,456	0.00%
2023/09/22	9	44.79	4	44.76	44.70	5	16,512	0.03%
2023/09/21	14.1	44.97	1	45.10	44.90	13.1	16,526	0.08%
2023/09/20	16	45.92	4.2	46.24	45.70	11.8	16,348	0.07%
2023/09/19	5	46.40	0	0.00	46.35	5	16,310	0.03%
2023/09/18	8	46.44	10	46.50	46.40	-2	16,393	-0.01%
2023/09/15	1	46.65	5	46.75	46.65	-4	16,421	-0.02%
2023/09/14	1	46.65	1.1	46.80	46.90	-0.1	16,289	0.00%
2023/09/13	7	46.57	1	46.55	46.75	6	16,345	0.04%
2023/09/12	0.1	46.45	1	46.40	46.65	-1	16,622	-0.01%
2023/09/11	0	0.00	15	46.33	46.55	-15	16,620	-0.09%
2023/09/08	1	46.15	1	46.10	46.30	0	16,744	0.00%
2023/09/07	2.1	45.68	0.1	45.70	45.70	1.9	17,001	0.01%
2023/09/06	4	45.93	1	46.20	45.80	3	17,246	0.02%
2023/09/05	0	0.00	30	46.35	46.45	-30	17,354	-0.17%
2023/09/04	0.1	46.45	14	46.37	46.65	-14	17,791	-0.08%
2023/09/01	0.4	46.53	4	46.61	46.60	-3.6	18,058	-0.02%
2023/08/31	2	45.65	0	0.00	45.60	2	17,967	0.01%
2023/08/30	1	45.80	1.5	46.02	46.10	-0.5	18,138	0.00%
2023/08/29	2	45.73	5.1	45.79	46.05	-3.1	18,240	-0.02%
2023/08/28	1	45.10	2	45.08	45.40	-1	18,361	-0.01%
2023/08/25	0.1	44.60	0	0.00	44.50	0.1	19,481	0.00%
2023/08/24	9.2	44.41	1.6	44.62	44.65	7.6	19,716	0.04%
2023/08/23	4	44.63	0.2	44.85	44.70	3.8	20,015	0.02%
2023/08/22	0.3	44.96	3	44.85	45.00	-2.7	20,119	-0.01%
2023/08/21	1	45.40	0	0.00	45.40	1	20,286	0.00%
2023/08/18	10.1	45.00	1	45.05	45.20	9.1	20,446	0.04%
2023/08/17	0.5	45.30	0	0.00	45.30	0.5	20,594	0.00%
2023/08/16	3	44.83	75	44.91	45.10	-72	20,645	-0.35%
2023/08/15	0	0.00	3	45.38	45.40	-3	21,046	-0.01%
2023/08/14	5.1	45.14	11.4	45.22	45.40	-6.3	21,344	-0.03%
2023/08/11	6	46.42	0	0.00	46.45	6	21,395	0.03%
2023/08/09	1	46.50	3	46.48	46.45	-2	21,514	-0.01%
2023/08/08	0	47.00	8.8	46.91	47.05	-8.8	21,727	-0.04%
2023/08/07	15	46.55	0	46.45	46.45	15	21,777	0.07%
2023/08/04	3.2	46.36	2.3	46.54	46.30	0.8	21,795	0.00%
2023/08/02	42	46.39	12	46.38	46.20	30	21,721	0.14%
2023/08/01	51	46.61	39.1	46.78	47.25	11.9	21,359	0.06%
2023/07/31	4.7	46.14	15	46.09	45.75	-10.3	20,808	-0.05%
2023/07/28	9.8	45.62	1	45.75	45.75	8.8	20,486	0.04%
2023/07/27	19.9	45.91	63.8	45.86	46.00	-43.9	20,452	-0.21%
2023/07/26	0.5	45.20	24.1	45.35	45.35	-23.6	20,136	-0.12%
2023/07/25	0	0.00	5.1	44.50	44.55	-5.1	19,903	-0.03%
2023/07/24	2.1	44.10	0	0.00	44.20	2.1	19,925	0.01%
2023/07/21	15	44.45	0	0.00	44.40	15	20,007	0.07%
2023/07/20	7	44.61	4	44.73	44.75	3	20,025	0.01%
2023/07/19	7	44.84	2	44.33	44.50	5	19,914	0.02%
2023/07/18	5.3	45.05	21	45.12	45.05	-15.7	19,807	-0.08%
2023/07/17	7	44.59	46	44.61	45.00	-39	19,538	-0.20%
2023/07/14	0	0.00	15.9	43.99	44.10	-15.9	19,244	-0.08%
2023/07/13	5	44.00	23	44.02	43.60	-18	19,219	-0.09%
2023/07/12	0	0.00	13	43.88	44.00	-13	19,104	-0.07%
2023/07/11	11	43.61	6.5	43.52	43.60	4.5	19,068	0.02%
2023/07/10	1.1	42.52	1	42.70	42.65	0.1	19,014	0.00%
2023/07/07	1.3	42.10	4	42.05	42.25	-2.7	18,995	-0.01%
2023/07/06	20.5	42.65	0	0.00	42.50	20.5	18,948	0.11%
2023/07/05	28	43.35	0	43.45	43.20	28	18,679	0.15%
2023/07/04	3	43.05	0.9	43.20	43.05	2.1	18,804	0.01%
2023/07/03	0	43.40	16	43.25	43.30	-16	18,884	-0.08%
2023/06/30	3.1	43.29	0	0.00	43.15	3.1	19,065	0.02%
2023/06/29	2	43.48	10.1	43.80	43.40	-8.1	19,023	-0.04%
2023/06/28	28	43.50	0.9	43.76	43.65	27.1	18,959	0.14%
2023/06/27	7	44.06	8	44.08	44.15	-1	18,865	-0.01%
2023/06/26	37	44.07	0	0.00	44.05	37	18,810	0.20%
2023/06/21	0	44.35	0	0.00	44.40	0	18,796	0.00%
2023/06/20	1.1	44.10	0	0.00	44.35	1.1	18,939	0.01%
2023/06/19	5	43.80	1	43.65	43.90	4	19,245	0.02%
2023/06/16	7	44.04	20	43.90	43.90	-13	19,296	-0.07%
2023/06/15	2.7	44.30	0	0.00	44.35	2.7	19,510	0.01%
2023/06/14	8	44.55	13	44.64	44.60	-5	19,815	-0.03%
2023/06/13	13	44.08	6	44.21	44.10	7	20,165	0.03%
2023/06/12	11.2	44.33	3	44.48	44.05	8.2	20,040	0.04%
2023/06/09	2	44.48	4.3	44.56	44.60	-2.3	20,220	-0.01%
2023/06/08	6	44.67	1	45.00	44.60	5	20,265	0.02%
2023/06/07	2	45.10	0	0.00	45.40	2	20,307	0.01%
2023/06/06	1	45.10	1	45.20	45.25	0	20,210	0.00%
2023/06/05	2	45.45	5.7	45.19	45.25	-3.7	20,213	-0.02%
2023/06/02	2	44.18	24.5	44.21	44.45	-22.5	19,891	-0.11%
2023/06/01	5.1	44.18	2	43.90	44.00	3.1	19,911	0.02%
2023/05/31	11	44.47	1.1	44.80	44.30	9.9	19,733	0.05%
2023/05/30	4.2	44.69	3.5	44.73	44.50	0.7	18,585	0.00%
2023/05/29	42	45.00	14.4	44.98	44.75	27.6	18,760	0.15%
2023/05/26	12	43.85	1	44.15	43.90	11	18,509	0.06%
2023/05/25	35.4	44.36	0	0.00	44.05	35.4	18,466	0.19%
2023/05/24	4.5	44.61	2	44.65	44.80	2.5	18,428	0.01%
2023/05/23	26	45.11	11	44.80	44.80	15	18,451	0.08%
2023/05/22	2	45.10	1.1	45.25	45.15	0.9	18,615	0.00%
2023/05/19	3.6	44.72	19	44.97	45.15	-15.4	18,867	-0.08%
2023/05/18	10.3	44.40	50.1	44.30	44.40	-39.7	18,393	-0.22%
2023/05/16	10	43.60	30.2	43.36	43.60	-20.2	18,227	-0.11%
2023/05/15	11.9	43.10	21.3	43.37	43.35	-9.4	18,107	-0.05%
2023/05/12	14	42.89	0	0.00	42.65	14	18,034	0.08%
2023/05/11	0	0.00	3.1	43.43	43.70	-3.1	17,729	-0.02%
2023/05/10	11	43.02	0	0.00	43.05	11	17,471	0.06%
2023/05/09	0.4	43.05	10	43.45	43.50	-9.6	17,476	-0.06%
2023/05/08	0	42.90	5	42.93	43.05	-5	17,565	-0.03%
2023/05/05	0	0.00	2	42.35	42.65	-2	17,742	-0.01%
2023/05/04	0	42.35	2	42.40	42.50	-2	18,392	-0.01%
2023/05/03	2	42.28	3	42.33	42.40	-1	18,694	-0.01%
2023/05/02	1	42.06	1	42.10	42.50	0	19,081	0.00%
2023/04/28	0	42.40	0	0.00	42.45	0	19,559	0.00%
2023/04/27	0	42.30	0	0.00	42.25	0	19,728	0.00%
2023/04/26	0.1	42.25	0	0.00	42.35	0.1	19,928	0.00%
2023/04/25	1	42.70	4	42.64	42.60	-3	20,081	-0.01%
2023/04/24	0	42.60	0.1	42.60	42.65	-0.1	20,163	0.00%
2023/04/21	1	42.90	1	42.60	42.70	0	20,326	0.00%
2023/04/20	2	42.75	2	42.80	42.95	0	20,474	0.00%
2023/04/19	1	43.10	15	42.78	42.75	-14	21,138	-0.07%
2023/04/18	0	43.00	6	43.03	43.10	-6	21,287	-0.03%
2023/04/17	0.6	43.10	3	43.05	43.20	-2.4	21,528	-0.01%
2023/04/14	1	43.15	1	43.05	43.15	0	21,676	0.00%
2023/04/13	0.1	42.75	2	42.60	42.60	-1.9	21,991	-0.01%
2023/04/12	0.1	42.80	2	42.93	42.95	-1.9	23,366	-0.01%
2023/04/11	0.4	42.50	1	42.40	42.65	-0.6	23,436	0.00%
2023/04/10	1	42.50	0.1	42.55	42.55	0.9	23,472	0.00%
2023/04/07	1	42.30	12	42.16	42.25	-11	23,431	-0.05%
2023/04/06	10.1	41.65	1	41.90	42.00	9.1	23,302	0.04%
2023/03/31	0	41.80	0	0.00	41.80	0	23,594	0.00%
2023/03/30	3	41.65	2	41.70	41.60	1	23,594	0.00%
2023/03/29	1	41.75	0	41.65	41.85	1	23,677	0.00%
2023/03/28	57.6	41.55	2.6	41.60	41.55	55	23,992	0.23%
2023/03/27	3	41.25	1	41.05	41.35	2	24,166	0.01%
2023/03/24	1	41.30	0	0.00	41.30	1	24,527	0.00%
2023/03/23	12	41.45	1	41.45	41.55	11	24,585	0.04%
2023/03/22	8	41.18	11	41.29	41.35	-3	24,551	-0.01%
2023/03/21	8	40.64	1	40.75	40.75	7	24,426	0.03%
2023/03/20	19.3	40.37	6.2	40.19	40.20	13.1	24,598	0.05%
2023/03/17	2	41.10	0	0.00	41.00	2	24,387	0.01%
2023/03/16	8.7	40.65	4.3	40.61	40.50	4.3	24,373	0.02%
2023/03/15	3	41.65	0	0.00	41.50	3	24,276	0.01%
2023/03/14	26.3	41.62	25	41.56	41.55	1.3	24,661	0.01%
2023/03/13	10.8	42.25	6.2	42.22	42.30	4.6	24,935	0.02%
2023/03/10	13.5	42.78	0	0.00	42.70	13.5	25,078	0.05%
2023/03/09	0	0.00	12	43.66	43.65	-12	25,129	-0.05%
2023/03/08	14	43.38	1.5	43.40	43.75	12.5	25,940	0.05%
2023/03/07	1.2	43.68	1	43.65	43.75	0.2	26,525	0.00%
2023/03/06	15	43.60	5.1	43.70	43.60	9.9	26,702	0.04%
2023/03/03	3	42.98	0	0.00	42.90	3	26,792	0.01%
2023/03/02	0	42.90	0	0.00	43.00	0	26,977	0.00%
2023/03/01	14.1	42.90	0	0.00	42.75	14.1	27,137	0.05%
2023/02/24	6	43.45	0	0.00	43.45	6	26,962	0.02%
2023/02/23	22.2	43.35	3.2	43.34	43.30	19.1	26,909	0.07%
2023/02/22	8.2	43.22	4	43.30	43.35	4.2	26,842	0.02%
2023/02/21	5.4	43.74	1.2	43.76	43.85	4.2	26,799	0.02%
2023/02/20	4	44.33	18	44.33	44.45	-14	26,879	-0.05%
2023/02/17	0	0.00	46.5	43.77	44.00	-46.5	26,840	-0.17%
2023/02/16	1	43.10	5	43.20	43.05	-4	26,950	-0.01%
2023/02/15	4.3	43.00	9.3	43.02	42.95	-5.1	27,722	-0.02%
2023/02/14	2	43.45	1.5	43.13	43.60	0.5	27,665	0.00%
2023/02/13	4	42.68	1	42.90	42.90	3	27,674	0.01%
2023/02/10	4	42.63	5	42.70	42.65	-1	27,777	0.00%
2023/02/09	0	0.00	4.4	42.63	42.60	-4.4	27,815	-0.02%
2023/02/08	1	42.85	4	42.85	42.85	-3	27,871	-0.01%
2023/02/07	6	42.90	2	42.90	42.80	4	27,990	0.01%
2023/02/06	31	42.85	0	0.00	42.65	31	28,020	0.11%
2023/02/03	0.7	43.56	0	0.00	43.30	0.7	27,859	0.00%
2023/02/02	0.2	43.75	54.4	43.81	44.05	-54.2	27,739	-0.20%
2023/02/01	1	42.70	3	42.87	43.00	-2	27,346	-0.01%
2023/01/31	1	42.62	9	42.66	42.55	-8	27,273	-0.03%
2023/01/30	5.3	42.74	4	42.79	42.70	1.3	27,171	0.00%
2023/01/17	8.2	41.97	5.1	41.89	42.00	3.1	26,752	0.01%
2023/01/16	7	41.80	7	41.90	41.75	0	26,590	0.00%
2023/01/13	2	42.03	5.2	42.08	41.80	-3.2	27,003	-0.01%
2023/01/12	2.2	41.79	1	41.75	41.70	1.2	27,100	0.00%
2023/01/11	0	0.00	0.5	41.50	41.40	-0.5	27,226	0.00%
2023/01/09	1.6	41.26	62	41.63	42.00	-60.4	27,590	-0.22%
2023/01/06	1	40.45	0.3	40.35	40.75	0.7	27,378	0.00%
2023/01/05	1	40.15	12	40.22	40.25	-11	28,347	-0.04%
2023/01/04	0.8	40.08	1.2	40.05	39.95	-0.4	28,290	0.00%
2023/01/03	3.4	39.93	17.5	39.87	39.95	-14.1	28,532	-0.05%
2022/12/30	45.3	40.09	68.9	39.98	40.00	-23.7	28,201	-0.08%
2022/12/29	15	40.27	5	40.48	40.10	10	26,812	0.04%
2022/12/28	36	40.93	1	40.90	40.65	35	27,146	0.13%
2022/12/23	0.5	41.40	17	41.37	41.15	-16.5	28,154	-0.06%
2022/12/22	5	40.00	10	40.18	40.40	-5	28,137	-0.02%
2022/12/21	11	40.00	10	39.99	40.00	1	28,540	0.00%
2022/12/20	1.2	40.16	7	40.11	40.15	-5.9	28,645	-0.02%
2022/12/19	0	40.30	10	40.35	40.15	-10	28,562	-0.03%
2022/12/16	0.8	40.50	12	40.37	40.20	-11.2	28,483	-0.04%
2022/12/15	32.1	40.58	218	40.63	40.60	-185.9	28,536	-0.65%	大賣/鉅額交易
2022/12/14	3	40.98	10	41.15	40.90	-7	28,476	-0.02%
2022/12/13	2	41.20	21	41.29	40.95	-19	28,389	-0.07%
2022/12/09	10	40.85	1	41.05	41.10	9	28,268	0.03%
2022/12/08	2	40.88	6	41.41	40.75	-4	28,141	-0.01%
2022/12/07	16	41.43	7	41.68	41.40	9	28,225	0.03%
2022/12/06	10	41.73	0	0.00	41.40	10	28,216	0.04%
2022/12/05	24.3	42.94	33	42.87	42.85	-8.7	27,965	-0.03%
2022/12/02	23	43.90	4	44.09	44.00	19	27,585	0.07%
2022/12/01	23	44.08	208.3	44.16	44.15	-185.3	27,673	-0.67%	大賣/鉅額交易
2022/11/30	8.1	43.65	19	43.64	43.55	-10.9	27,240	-0.04%
2022/11/29	1.1	41.71	20.1	42.35	43.45	-19	26,436	-0.07%
2022/11/25	10	42.73	1	42.55	42.55	9	26,098	0.03%
2022/11/24	1	42.70	3	42.88	42.55	-2	26,129	-0.01%
2022/11/23	64	42.80	3	42.58	42.75	61	26,779	0.23%
2022/11/22	0	0.00	2	41.70	42.20	-2	26,833	-0.01%
2022/11/21	5	41.95	5	41.99	42.10	0	26,610	0.00%
2022/11/18	0	0.00	1	41.95	41.90	-1	26,485	0.00%
2022/11/17	1	41.20	10	41.35	41.55	-9	26,412	-0.03%
2022/11/16	3	41.77	4	41.98	41.70	-1	26,379	0.00%
2022/11/15	25	41.95	9	42.03	42.40	16	26,222	0.06%
2022/11/14	140	42.01	11	41.90	41.75	129	25,892	0.50%	大買/鉅額交易
2022/11/11	10.1	41.65	35	41.56	41.90	-25	25,414	-0.10%
2022/11/10	15	39.87	4	39.69	39.65	11	24,727	0.04%
2022/11/09	1	40.10	4	40.05	40.15	-3	24,595	-0.01%
2022/11/08	0	0.00	3.4	39.66	39.70	-3.4	24,398	-0.01%
2022/11/07	1	39.45	2.1	39.23	39.55	-1.1	24,294	0.00%
2022/11/04	2	38.80	106	38.84	38.95	-104	24,403	-0.43%	大賣/鉅額交易
2022/11/03	5	38.61	0.5	38.45	38.85	4.5	24,406	0.02%
2022/11/02	9	38.41	0	0.00	38.50	9	24,309	0.04%
2022/11/01	9	38.11	0	0.00	38.10	9	24,291	0.04%
2022/10/31	3.1	37.97	0	0.00	37.80	3.1	24,394	0.01%
2022/10/28	1	38.00	0	0.00	38.25	1	24,292	0.00%
2022/10/27	1.5	38.84	5	38.90	38.50	-3.5	24,119	-0.01%
2022/10/26	19	38.54	17	38.57	38.50	2	24,305	0.01%
2022/10/25	4	37.16	3.1	37.36	37.50	1	24,108	0.00%
2022/10/24	5	37.09	1	37.20	37.00	4	24,068	0.02%
2022/10/21	27.2	36.63	1.5	36.72	36.55	25.7	24,012	0.11%
2022/10/20	10	37.46	2.2	37.93	37.85	7.8	23,418	0.03%
2022/10/19	1.1	38.39	3	38.40	38.30	-1.9	23,093	-0.01%
2022/10/18	2.1	37.77	6	38.00	38.15	-3.9	22,896	-0.02%
2022/10/17	8.3	37.36	21.7	37.20	37.65	-13.4	22,912	-0.06%
2022/10/14	5.3	37.92	83.4	38.18	37.65	-78.1	22,757	-0.34%
2022/10/13	33.8	38.09	4	38.04	37.45	29.8	22,489	0.13%
2022/10/12	6.3	39.68	4	39.80	39.55	2.3	21,438	0.01%
2022/10/11	8	39.62	5	39.70	39.60	3	21,428	0.01%
2022/10/07	0.1	40.69	0	0.00	40.50	0.1	21,263	0.00%
2022/10/06	5	40.77	5	40.78	40.80	0	21,251	0.00%
2022/10/05	104	41.05	17	40.79	40.75	87	21,353	0.41%	大買/
2022/10/04	5	39.13	11	38.95	39.55	-6	21,088	-0.03%
2022/10/03	11.3	39.13	4	39.25	39.00	7.3	20,804	0.04%
2022/09/30	9.5	39.55	0	0.00	39.95	9.5	20,796	0.05%
2022/09/29	7.1	40.00	1	39.95	40.15	6.1	20,805	0.03%
2022/09/28	32.1	39.96	5	40.00	39.80	27.1	20,810	0.13%
2022/09/27	8.2	41.04	0	41.50	40.95	8.2	20,639	0.04%
2022/09/26	6	41.35	25	41.40	41.50	-19	21,366	-0.09%
2022/09/23	0	0.00	1.1	42.09	42.10	-1.1	21,834	-0.01%
2022/09/22	16.1	41.57	0	0.00	41.65	16.1	22,219	0.07%
2022/09/21	4.1	42.69	3	42.70	42.55	1.1	22,120	0.00%
2022/09/19	0.3	42.90	0	0.00	42.75	0.3	22,164	0.00%
2022/09/16	6	42.97	0.6	43.05	42.80	5.4	22,159	0.02%
2022/09/15	1	43.09	1	43.20	43.10	0	22,064	0.00%
2022/09/14	10.1	42.76	0	0.00	42.85	10.1	22,111	0.05%
2022/09/13	10	43.75	1	43.95	43.65	9	22,175	0.04%
2022/09/12	0	0.00	5	44.00	44.05	-5	22,134	-0.02%
2022/09/08	11.5	43.10	5	43.11	43.15	6.5	22,224	0.03%
2022/09/07	5.3	43.28	3.5	43.59	43.15	1.8	22,064	0.01%
2022/09/06	2	44.30	1	44.50	44.25	1	21,669	0.00%
2022/09/05	3.9	44.06	0	0.00	44.05	3.9	21,726	0.02%
2022/09/02	14.3	44.12	0	0.00	44.05	14.3	21,799	0.07%
2022/09/01	2.1	44.33	1	44.35	44.55	1.1	21,565	0.01%
2022/08/31	7	44.45	5.3	44.65	44.55	1.7	21,355	0.01%
2022/08/30	39.8	44.64	2	44.60	44.45	37.8	21,176	0.18%
2022/08/29	10.4	45.57	0	0.00	45.60	10.4	20,453	0.05%
2022/08/24	8	46.23	1	46.20	46.35	7	20,674	0.03%
2022/08/23	5.2	46.40	0	0.00	46.35	5.2	21,202	0.02%
2022/08/22	1.2	46.94	0	0.00	46.85	1.2	21,431	0.01%
2022/08/19	1.1	47.35	1	47.45	47.50	0.1	21,698	0.00%
2022/08/18	3	47.12	0	0.00	47.25	3	22,138	0.01%
2022/08/17	9	47.19	4	47.45	47.45	5	22,675	0.02%
2022/08/16	2	47.18	1	47.25	47.10	1	22,832	0.00%
2022/08/15	8	47.30	2	47.45	47.30	6	22,986	0.03%
2022/08/12	0	0.00	3	47.28	47.25	-3	23,091	-0.01%
2022/08/11	2	47.15	7.1	47.07	47.20	-5.1	23,318	-0.02%
2022/08/10	2	46.35	2.1	46.20	46.40	-0.1	23,541	0.00%
2022/08/09	0.2	46.10	0	0.00	46.10	0.2	23,832	0.00%
2022/08/08	4	45.91	2	46.15	46.15	2	24,081	0.01%
2022/08/05	1.1	45.48	7.2	45.59	45.75	-6.1	24,454	-0.02%
2022/08/04	0.1	45.00	2	44.98	44.85	-1.9	24,900	-0.01%
2022/08/03	5	44.65	0	0.00	44.95	5	25,328	0.02%
2022/08/02	4.2	44.74	0.8	44.75	44.85	3.4	25,763	0.01%
2022/08/01	2	45.30	2.9	45.42	45.45	-0.9	25,797	0.00%
2022/07/29	18	45.76	10	45.50	45.50	8	25,923	0.03%
2022/07/28	1	45.50	5	45.50	45.80	-4	26,137	-0.02%
2022/07/27	1	45.10	0	0.00	45.25	1	26,025	0.00%
2022/07/26	0	0.00	3	45.60	45.60	-3	25,939	-0.01%
2022/07/25	11	44.96	15	45.48	45.55	-4	25,920	-0.02%
2022/07/22	6.2	44.95	3	45.20	45.00	3.2	26,096	0.01%
2022/07/21	1.2	45.15	5	44.57	45.05	-3.8	25,997	-0.01%
2022/07/20	150	45.81	1	45.65	44.90	149	25,840	0.58%	大買/鉅額交易
2022/07/19	3	44.95	0	45.20	44.95	3	25,852	0.01%
2022/07/18	10	44.89	3	44.97	45.20	7	25,908	0.03%
2022/07/15	8.2	44.40	1	44.20	44.15	7.2	25,818	0.03%
2022/07/14	3	45.17	1	45.40	45.00	2	25,713	0.01%
2022/07/13	9	45.17	14	45.23	45.50	-5	25,681	-0.02%
2022/07/12	8	43.96	2	44.25	43.80	6	25,547	0.02%
2022/07/11	1	44.80	8	45.14	45.05	-7	25,405	-0.03%
2022/07/08	97.3	44.78	1	45.40	44.80	96.3	25,391	0.38%
2022/07/07	2.4	44.82	1	44.60	45.05	1.4	25,204	0.01%
2022/07/06	12.2	45.36	0	0.00	44.95	12.2	24,767	0.05%
2022/07/05	2	46.05	5	46.79	46.75	-3	24,464	-0.01%
2022/07/04	27.1	45.41	1	45.65	45.50	26.1	24,130	0.11%
2022/07/01	30.3	50.05	0	0.00	49.70	30.3	23,435	0.13%
2022/06/30	16.1	51.42	7	51.20	50.90	9.1	22,938	0.04%
2022/06/29	8.1	52.59	0	0.00	52.80	8.1	22,573	0.04%
2022/06/28	0	0.00	1	53.70	53.80	-1	22,282	0.00%
2022/06/27	5	53.90	0	0.00	53.50	5	22,246	0.02%
2022/06/24	0	0.00	19.1	53.44	53.40	-19.1	22,146	-0.09%
2022/06/23	5.1	52.58	0	0.00	53.00	5.1	22,070	0.02%
2022/06/22	2	53.10	5	53.46	53.00	-3	21,859	-0.01%
2022/06/21	3	54.00	10	54.15	54.20	-7	21,818	-0.03%
2022/06/20	13	52.12	0	0.00	51.80	13	21,646	0.06%
2022/06/17	5	52.90	5	53.30	53.00	0	21,328	0.00%
2022/06/16	5	54.12	18	54.24	53.70	-13	21,114	-0.06%
2022/06/15	6	53.67	14	53.54	53.60	-8	21,307	-0.04%
2022/06/14	1	53.30	4	53.30	53.40	-3	21,655	-0.01%
2022/06/13	11	53.25	18	53.85	53.80	-7	21,737	-0.03%
2022/06/10	1	54.20	17	54.80	54.80	-16	21,637	-0.07%
2022/06/09	2	54.80	12	54.80	54.80	-10	21,695	-0.05%
2022/06/08	0	0.00	12	54.90	54.80	-12	21,644	-0.06%
2022/06/07	1	54.80	0	0.00	54.80	1	21,762	0.00%
2022/06/06	3	54.60	3.1	54.45	54.80	-0.1	21,784	0.00%
2022/06/02	15	53.99	4	54.43	54.50	11	22,417	0.05%
2022/06/01	5	54.96	26	54.95	54.70	-21	22,979	-0.09%
2022/05/31	3	53.97	1.1	54.31	55.70	1.9	22,896	0.01%
2022/05/30	12	53.61	10	53.99	54.00	2	22,429	0.01%
2022/05/26	3	51.77	0.8	51.90	51.50	2.2	22,215	0.01%
2022/05/25	25.1	51.31	0	0.00	51.40	25.1	22,592	0.11%
2022/05/24	9	52.11	10	52.25	52.00	-1	22,536	0.00%
2022/05/23	8.1	52.19	1	52.30	52.30	7.1	22,330	0.03%
2022/05/20	0	0.00	1.5	53.20	52.90	-1.5	22,422	-0.01%
2022/05/19	7	52.89	10	52.95	52.70	-3	22,386	-0.01%
2022/05/18	20.5	53.66	21	53.74	54.10	-0.5	22,267	0.00%
2022/05/17	29.3	52.72	1	52.70	52.60	28.3	22,037	0.13%
2022/05/16	23.1	53.26	7	53.01	53.20	16.1	21,829	0.07%
2022/05/13	4	53.78	7	53.80	54.30	-3	21,687	-0.01%
2022/05/12	8	54.86	13	54.77	54.10	-5	21,631	-0.02%
2022/05/11	18.1	56.18	1	56.60	56.20	17.1	21,071	0.08%
2022/05/10	6.1	57.74	30	57.60	58.00	-24	20,754	-0.12%
2022/05/09	23.2	58.70	17	59.09	58.70	6.2	20,458	0.03%
2022/05/06	7	61.10	9	61.13	61.20	-2	20,385	-0.01%
2022/05/05	4.1	62.31	1	62.50	62.30	3.1	20,764	0.01%
2022/04/29	4	62.30	3.2	62.60	62.50	0.8	21,850	0.00%
2022/04/28	1.1	61.50	0	0.00	62.10	1.1	22,381	0.00%
2022/04/27	26	62.48	6	62.00	62.00	20	22,558	0.09%
2022/04/26	10	63.70	6.1	63.90	64.00	4	22,855	0.02%
2022/04/25	1	63.60	0	0.00	63.80	1	23,163	0.00%
2022/04/22	5	63.60	20	63.90	64.20	-15	23,431	-0.06%
2022/04/21	0	0.00	3	63.50	63.90	-3	24,414	-0.01%
2022/04/18	11	63.25	1	62.80	62.80	10	27,777	0.04%
2022/04/15	0.1	64.10	2	64.20	64.00	-1.9	27,751	-0.01%
2022/04/14	20	64.80	1	64.90	64.70	19	27,884	0.07%
2022/04/13	0	0.00	9	65.30	65.40	-9	27,974	-0.03%
2022/04/12	10	64.50	3	64.60	64.90	7	27,981	0.03%
2022/04/11	0	0.00	35.2	64.87	64.80	-35.2	28,013	-0.13%
2022/04/08	0	0.00	2.5	64.72	65.00	-2.5	28,067	-0.01%
2022/04/07	14	64.96	16	65.00	64.80	-2	28,116	-0.01%
2022/04/06	14	65.16	11	64.80	65.50	3	28,488	0.01%
2022/04/01	1	64.70	5	64.80	65.00	-4	28,650	-0.01%
2022/03/31	0	0.00	2	64.55	64.50	-2	28,580	-0.01%
2022/03/30	2	64.35	12	64.38	64.40	-10	28,688	-0.03%
2022/03/29	0	0.00	1	63.80	63.80	-1	28,632	0.00%
2022/03/28	15.1	62.83	27	62.86	63.30	-12	28,632	-0.04%
2022/03/24	7	63.94	2	64.10	64.30	5	28,745	0.02%
2022/03/23	0	0.00	7	64.81	64.80	-7	28,715	-0.02%
2022/03/21	0	0.00	5	63.46	63.60	-5	28,562	-0.02%
2022/03/18	2.1	63.49	4	63.43	63.30	-2	28,550	-0.01%
2022/03/17	4	62.85	8	63.03	63.10	-4	28,392	-0.01%
2022/03/16	1	62.00	3	61.87	62.00	-2	28,028	-0.01%
2022/03/15	5.6	61.15	20	61.25	61.30	-14.4	27,888	-0.05%
2022/03/14	21	61.18	45.1	61.00	61.20	-24.1	27,942	-0.09%
2022/03/11	2	60.30	1	60.30	60.30	1	28,019	0.00%
2022/03/10	33.5	59.54	33	59.82	60.30	0.5	28,069	0.00%
2022/03/09	10.3	59.00	2	59.00	59.00	8.3	27,951	0.03%
2022/03/08	10.3	58.27	102	58.27	58.50	-91.7	27,980	-0.33%	大賣/
2022/03/07	84	59.09	6	59.15	59.40	78	27,493	0.28%
2022/03/04	12.7	61.38	1	61.40	61.20	11.7	27,369	0.04%
2022/03/03	1	62.30	0	0.00	62.10	1	27,473	0.00%
2022/03/02	3	62.00	11	61.94	62.00	-8	28,000	-0.03%
2022/03/01	6	62.27	0	0.00	62.60	6	28,021	0.02%
2022/02/25	30	62.05	1	61.90	62.30	29	27,836	0.10%
2022/02/24	19.5	62.80	54	62.95	63.00	-34.5	27,194	-0.13%
2022/02/23	26.1	63.57	20	63.80	63.70	6.1	26,972	0.02%
2022/02/22	16	63.61	11	63.55	63.70	5	27,302	0.02%
2022/02/21	14	64.29	1	64.50	64.60	13	27,870	0.05%
2022/02/18	5.1	64.44	2	64.25	64.60	3.1	28,908	0.01%
2022/02/17	1	64.50	223	64.90	64.70	-222	28,921	-0.77%	大賣/鉅額交易
2022/02/16	30	64.57	0	0.00	64.80	30	29,058	0.10%
2022/02/15	40	64.51	0	0.00	64.30	40	29,080	0.14%
2022/02/14	8.4	64.02	25	64.09	64.20	-16.6	28,997	-0.06%
2022/02/11	17.1	65.26	12	65.57	65.60	5.1	28,556	0.02%
2022/02/10	7	65.36	1	65.80	65.80	6	28,542	0.02%
2022/02/09	5.1	66.00	7	65.87	66.00	-1.9	28,438	-0.01%
2022/02/08	3	65.97	43	66.16	66.00	-40	28,310	-0.14%
2022/02/07	14.1	64.78	19	65.14	65.70	-4.9	28,037	-0.02%
2022/01/26	22	63.37	2	63.25	63.30	20	27,436	0.07%
2022/01/25	218	63.04	3	62.80	63.00	215	27,281	0.79%	大買/鉅額交易
2022/01/24	11	63.91	11	64.30	64.30	0	26,533	0.00%
2022/01/21	14.1	64.67	1	64.70	64.40	13.1	26,308	0.05%
2022/01/20	10	65.46	6	65.32	65.80	4	25,817	0.02%
2022/01/19	51	66.05	276	66.07	66.10	-225	25,418	-0.89%	大賣/鉅額交易
2022/01/18	16	66.79	8	66.50	66.90	8	25,119	0.03%
2022/01/17	20.1	66.75	26.7	66.66	66.50	-6.6	24,722	-0.03%
2022/01/14	23	67.42	23.1	67.34	67.70	-0.1	24,258	0.00%
2022/01/13	64.2	66.45	63	66.60	67.40	1.2	23,316	0.00%
2022/01/12	83	64.59	94.9	64.47	64.70	-11.9	21,953	-0.05%
2022/01/11	85.1	63.60	74.6	63.21	64.50	10.5	21,511	0.05%
2022/01/10	10	61.90	21	62.10	62.10	-11	20,409	-0.05%
2022/01/07	11	62.19	2	62.30	62.00	9	20,966	0.04%
2022/01/06	24.1	61.78	13.3	61.88	62.00	10.8	20,926	0.05%
2022/01/05	21	61.60	21	61.88	61.90	0	21,025	0.00%
2022/01/04	2	61.80	11	61.64	62.00	-9	21,301	-0.04%
2022/01/03	13	62.13	6	62.67	61.60	7	21,247	0.03%
2021/12/30	5	62.64	17	62.65	62.50	-12	21,312	-0.06%
2021/12/29	12	63.12	31	62.94	63.00	-19	21,562	-0.09%
2021/12/28	2.1	62.19	127	61.84	62.30	-124.9	21,270	-0.59%	大賣/鉅額交易
2021/12/27	2	61.20	5	61.36	61.30	-3	21,022	-0.01%
2021/12/24	3	61.20	25.1	60.94	61.10	-22.1	21,269	-0.10%
2021/12/23	1	60.20	2	60.20	60.50	-1	21,191	0.00%
2021/12/22	4.1	60.25	37	60.24	60.30	-33	21,569	-0.15%
2021/12/21	2	60.20	11.2	59.90	60.30	-9.2	21,880	-0.04%
2021/12/20	27.1	60.00	0	0.00	59.90	27.1	22,127	0.12%
2021/12/17	16.5	60.42	9.3	60.44	60.50	7.2	22,128	0.03%
2021/12/16	1	60.10	0	0.00	60.30	1	22,181	0.00%
2021/12/15	20	59.91	14	60.11	59.80	6	23,144	0.03%
2021/12/14	7	60.21	3	60.20	60.20	4	23,418	0.02%
2021/12/13	7	60.96	2.6	61.24	60.70	4.4	23,489	0.02%
2021/12/10	1	60.50	2	60.40	60.50	-1	23,478	0.00%
2021/12/09	0	0.00	3	60.67	60.70	-3	23,745	-0.01%
2021/12/08	0	0.00	1	61.00	60.70	-1	24,282	0.00%
2021/12/07	0	0.00	1.1	60.11	60.70	-1.1	24,250	0.00%
2021/12/06	12	59.82	0	0.00	60.00	12	24,185	0.05%
2021/12/03	2	59.90	0	0.00	59.90	2	24,450	0.01%
2021/12/02	3	59.40	0	0.00	59.50	3	24,487	0.01%
2021/12/01	14.1	59.40	18.1	59.60	59.90	-4	24,530	-0.02%
2021/11/30	18.3	59.33	2	59.55	60.00	16.3	24,737	0.07%
2021/11/29	65.5	59.59	0	0.00	59.30	65.5	24,589	0.27%
2021/11/26	53	60.75	9	60.82	60.20	44	24,564	0.18%
2021/11/25	8	61.10	6	61.40	61.60	2	24,616	0.01%
2021/11/24	40	61.33	32	61.69	61.10	8	25,499	0.03%
2021/11/23	37	61.25	0	0.00	60.80	37	26,165	0.14%
2021/11/22	1.1	61.20	2	61.40	61.10	-0.9	26,300	0.00%
2021/11/19	97	62.22	95	61.91	61.80	2	26,148	0.01%
2021/11/18	43	62.69	29.7	62.85	63.00	13.3	26,009	0.05%
2021/11/17	78	60.81	192	60.87	62.20	-114	25,582	-0.45%	大賣/鉅額交易
2021/11/16	2	59.80	7	59.80	60.00	-5	24,753	-0.02%
2021/11/15	72	59.92	32	59.92	59.70	40	25,028	0.16%
2021/11/12	3	58.97	27	58.90	58.90	-24	25,037	-0.10%
2021/11/11	2.3	58.54	0	0.00	58.60	2.3	25,109	0.01%
2021/11/10	2	58.50	1	58.60	58.60	1	25,537	0.00%
2021/11/09	7	58.46	0	0.00	58.50	7	25,888	0.03%
2021/11/08	0.3	58.30	7	58.40	58.70	-6.8	26,117	-0.03%
2021/11/05	17	58.19	2	57.91	58.50	15	26,758	0.06%
2021/11/04	2	58.05	10	58.00	57.90	-8	26,864	-0.03%
2021/11/03	5	57.50	0	0.00	57.60	5	27,081	0.02%
2021/11/02	5	57.80	0	0.00	57.40	5	27,239	0.02%
2021/11/01	5.1	57.80	0	0.00	57.60	5.1	27,260	0.02%
2021/10/29	81	58.09	0	0.00	58.10	81	27,334	0.30%
2021/10/28	12	58.25	2	58.10	58.10	10	27,308	0.04%
2021/10/27	30	58.53	2	58.60	58.70	28	27,635	0.10%
2021/10/26	0	0.00	39	58.92	59.10	-39	27,866	-0.14%
2021/10/22	10	58.20	0	58.40	58.30	10	29,110	0.03%
2021/10/21	25	58.60	30	58.90	58.70	-5	29,638	-0.02%
2021/10/20	30	58.42	21	58.88	58.30	9	30,673	0.03%
2021/10/19	20	58.55	0	0.00	58.40	20	31,486	0.06%
2021/10/18	0	0.00	17	58.98	58.70	-17	32,501	-0.05%
2021/10/15	0	0.00	51	57.59	58.30	-51	32,787	-0.16%
2021/10/13	41	56.45	0	0.00	56.20	41	33,994	0.12%
2021/10/12	2	56.05	0	56.50	56.40	2	34,767	0.01%
2021/10/07	203	57.45	5	57.40	57.10	198	35,822	0.55%	大買/鉅額交易
2021/10/06	11	56.39	3	57.03	57.10	8	36,388	0.02%
2021/10/05	16	55.95	0	0.00	56.40	16	37,311	0.04%
2021/10/04	1	56.70	10	56.35	56.60	-9	37,369	-0.02%
2021/10/01	10.9	56.83	208	56.95	56.90	-197.1	37,567	-0.52%	大賣/鉅額交易
2021/09/30	4.1	57.76	10	57.60	57.90	-5.9	37,394	-0.02%
2021/09/29	28	57.55	2	58.00	58.00	26	37,382	0.07%
2021/09/28	10	58.65	9.2	58.79	59.00	0.8	37,072	0.00%
2021/09/27	0	0.00	2	58.60	58.70	-2	36,833	-0.01%
2021/09/24	1	57.80	0	0.00	57.80	1	36,647	0.00%
2021/09/23	0	0.00	2	57.30	57.50	-2	36,726	-0.01%
2021/09/22	227.1	56.81	4	57.00	56.80	223.1	36,863	0.61%	大買/鉅額交易
2021/09/17	6	59.15	33	59.00	58.90	-27	35,916	-0.08%
2021/09/16	2	59.55	0	0.00	59.70	2	35,754	0.01%
2021/09/15	2.2	59.58	5	59.58	59.50	-2.8	35,725	-0.01%
2021/09/14	40	60.07	24	60.45	59.80	16	36,050	0.04%
2021/09/13	36	59.82	193	59.97	59.90	-157	35,934	-0.44%	大賣/鉅額交易
2021/09/10	45	59.18	5	59.10	59.20	40	36,179	0.11%
2021/09/09	0	0.00	1	58.40	58.70	-1	36,410	0.00%
2021/09/08	14	58.56	4	58.25	58.50	10	36,458	0.03%
2021/09/07	0	0.00	1.2	59.22	59.20	-1.2	36,413	0.00%
2021/09/06	28	59.45	0	0.00	59.20	28	36,440	0.08%
2021/09/03	8	59.50	13.2	59.55	59.60	-5.2	36,509	-0.01%
2021/09/02	9	58.31	11	58.63	58.70	-2	36,261	-0.01%
2021/09/01	7	59.26	7	59.41	59.20	0	36,128	0.00%
2021/08/31	48	59.56	54	59.31	59.60	-6	35,983	-0.02%
2021/08/30	3	59.00	30	59.13	59.50	-27	35,573	-0.08%
2021/08/27	17	57.44	28	57.11	57.70	-11	34,791	-0.03%
2021/08/26	3	55.93	1	56.00	56.00	2	34,212	0.01%
2021/08/25	1	55.51	14.8	55.74	56.00	-13.8	34,213	-0.04%
2021/08/24	5	55.42	11	55.53	55.80	-6	34,194	-0.02%
2021/08/23	10	55.00	29	54.90	55.10	-19	34,292	-0.06%
2021/08/20	19	53.39	0	0.00	53.70	19	34,591	0.05%
2021/08/19	4	53.93	2	53.80	53.80	2	35,416	0.01%
2021/08/18	17	54.19	0.1	54.30	54.40	16.9	35,187	0.05%
2021/08/17	2	54.40	1	54.50	54.70	1	35,285	0.00%
2021/08/16	2.4	54.24	0	0.00	54.30	2.4	35,474	0.01%
2021/08/13	22.6	55.19	12.4	55.14	55.00	10.2	36,182	0.03%
2021/08/12	0	0.00	14	55.90	56.00	-14	36,421	-0.04%
2021/08/11	17	55.84	21	56.25	56.00	-4	37,296	-0.01%
2021/08/10	2	55.00	1	55.10	54.90	1	37,950	0.00%
2021/08/09	6	54.50	7	55.10	55.20	-1	38,888	0.00%
2021/08/06	14.8	55.03	0	0.00	55.10	14.8	39,246	0.04%
2021/08/05	0	0.00	54	55.22	55.20	-54	40,324	-0.13%
2021/08/04	12	55.63	6	55.73	55.20	6	42,419	0.01%
2021/08/03	4.1	55.04	0.6	55.20	55.40	3.5	44,489	0.01%
2021/08/02	10.1	54.75	3	54.97	55.80	7.1	45,914	0.02%
2021/07/30	3.3	54.20	0	0.00	54.30	3.3	46,113	0.01%
2021/07/28	18.6	53.77	0	0.00	53.80	18.6	47,764	0.04%
2021/07/27	7.3	55.45	1	55.30	55.00	6.3	47,571	0.01%
2021/07/26	33.5	57.14	0	0.00	56.20	33.5	48,078	0.07%
2021/07/23	64	60.29	23.9	60.12	60.30	40.1	47,224	0.08%
2021/07/22	49	59.65	73.6	59.81	60.10	-24.6	46,760	-0.05%
2021/07/21	23	58.25	18	58.44	58.30	5	46,106	0.01%
2021/07/20	42.1	58.20	33.2	58.33	57.90	8.9	46,010	0.02%
2021/07/19	43.3	60.42	4.2	59.92	59.70	39.1	45,057	0.09%
2021/07/16	39.1	59.58	81.1	58.88	59.80	-42.1	44,842	-0.09%
2021/07/15	57	58.09	15.1	58.06	58.10	41.9	44,376	0.09%
2021/07/14	7	57.00	67	56.85	57.00	-60	44,314	-0.14%
2021/07/13	1	56.80	40.1	56.39	56.10	-39.1	44,523	-0.09%
2021/07/12	13.2	55.68	40.1	56.20	55.70	-26.9	44,050	-0.06%
2021/07/09	2	54.10	0	53.90	53.80	2	43,356	0.00%
2021/07/08	8	54.44	0	0.00	54.40	8	43,206	0.02%
2021/07/07	36	53.87	3	53.90	54.00	33	43,295	0.08%
2021/07/06	5	54.30	8	54.30	54.10	-3	43,898	-0.01%
2021/07/05	1	54.10	7	54.20	54.20	-6	44,023	-0.01%
2021/07/02	1	54.10	3	53.97	53.90	-2	44,053	0.00%
2021/07/01	4	54.13	43	54.00	53.90	-39	44,129	-0.09%
2021/06/30	6	53.90	0	0.00	53.90	6	44,225	0.01%
2021/06/29	0	0.00	5	53.70	53.70	-5	44,258	-0.01%
2021/06/25	2	54.45	5.4	54.48	54.30	-3.4	44,617	-0.01%
2021/06/24	0	0.00	1	53.90	53.80	-1	44,881	0.00%
2021/06/23	0	0.00	20	53.81	54.10	-20	45,398	-0.04%
2021/06/22	1	52.70	1	52.90	52.60	0	45,248	0.00%
2021/06/21	30	52.34	0	0.00	52.00	30	45,507	0.07%
2021/06/18	3	53.50	151	53.50	53.60	-148	45,701	-0.32%	大賣/鉅額交易
2021/06/16	0	0.00	3	54.03	54.30	-3	46,507	-0.01%
2021/06/15	2	54.35	1	54.40	54.30	1	46,545	0.00%
2021/06/11	6	55.20	2	55.05	54.50	4	46,897	0.01%
2021/06/10	4	54.35	12	54.63	54.70	-8	46,959	-0.02%
2021/06/09	5	53.94	12	54.10	54.30	-7	47,718	-0.01%
2021/06/08	10	54.77	0	0.00	54.80	10	48,075	0.02%
2021/06/07	1	54.30	0	0.00	54.70	1	49,977	0.00%
2021/06/04	10	55.20	0	55.00	55.00	10	50,528	0.02%
2021/06/03	10.3	56.11	8	56.36	55.80	2.3	51,515	0.00%
2021/06/02	1	55.70	8	56.10	56.30	-7	51,779	-0.01%
2021/06/01	14.1	55.86	3.1	55.86	55.80	11	51,618	0.02%
2021/05/31	0.3	55.40	2	55.89	55.90	-1.7	51,771	0.00%
2021/05/28	22	55.41	18.1	55.14	55.50	4	51,748	0.01%
2021/05/27	5	53.14	5	54.00	54.40	0	51,388	0.00%
2021/05/26	4.3	53.92	17.5	54.26	54.40	-13.2	51,390	-0.03%
2021/05/25	11	54.05	17	54.32	54.30	-6	52,113	-0.01%
2021/05/24	19	53.65	6.1	53.78	53.90	12.9	52,112	0.02%
2021/05/21	6	54.30	4	54.73	54.20	2	52,164	0.00%
2021/05/20	11.3	53.45	27	53.55	53.30	-15.8	51,138	-0.03%
2021/05/19	6	54.28	8.2	54.30	54.30	-2.2	50,805	0.00%
2021/05/18	7.3	53.39	95.9	53.11	53.50	-88.7	50,042	-0.18%
2021/05/17	30.4	49.17	67	48.74	48.65	-36.6	49,415	-0.07%
2021/05/14	27.4	51.76	15	51.87	51.50	12.4	48,429	0.03%
2021/05/13	54.7	51.29	43	51.84	51.10	11.7	47,837	0.02%
2021/05/12	93	51.94	29.4	52.89	52.30	63.6	46,707	0.14%
2021/05/11	142.4	57.71	24	58.09	56.60	118.4	44,799	0.26%	大買/鉅額交易
2021/05/10	80.3	58.07	115.2	57.91	58.20	-34.9	42,722	-0.08%	大賣/
2021/05/07	3	55.00	38	55.01	55.10	-35	41,585	-0.08%
2021/05/06	55	53.87	63	54.51	54.40	-8	41,421	-0.02%
2021/05/05	44.3	53.63	20.8	53.73	53.60	23.5	40,596	0.06%
2021/05/04	9	51.48	21	52.23	51.70	-12	39,590	-0.03%
2021/05/03	14.3	53.50	37.1	53.09	52.60	-22.8	38,914	-0.06%
2021/04/29	16	52.46	0	0.00	52.30	16	38,083	0.04%
2021/04/28	11	53.05	2	53.00	53.00	9	37,858	0.02%
2021/04/27	20	52.80	32.7	52.59	52.90	-12.7	37,854	-0.03%
2021/04/26	22	52.02	8	51.98	52.10	14	37,332	0.04%
2021/04/23	1	50.80	4	50.70	50.90	-3	37,028	-0.01%
2021/04/22	15	50.77	15	51.41	50.70	0	37,188	0.00%
2021/04/21	4	50.80	15.1	50.61	50.90	-11.1	36,739	-0.03%
2021/04/20	32.1	50.78	4	51.05	51.40	28.1	36,446	0.08%
2021/04/19	15	51.01	17	51.21	51.60	-2	36,139	-0.01%
2021/04/16	27	49.49	16	49.76	49.85	11	35,728	0.03%
2021/04/15	221.3	49.50	18	49.43	49.80	203.3	36,111	0.56%	大買/鉅額交易
2021/04/14	27.1	48.57	151	48.50	48.55	-123.9	35,836	-0.35%	大賣/鉅額交易
2021/04/13	4	49.18	1.5	49.38	49.00	2.5	35,813	0.01%
2021/04/12	12.5	48.62	9	48.46	48.80	3.5	35,490	0.01%
2021/04/09	1	47.25	0	0.00	47.25	1	34,922	0.00%
2021/04/08	37	47.67	6	47.67	47.65	31	34,974	0.09%
2021/04/07	101	48.05	0	0.00	48.00	101	35,423	0.29%	大買/鉅額交易
2021/04/06	0	0.00	22	47.94	48.00	-22	35,289	-0.06%
2021/04/01	3	48.02	14	48.22	47.95	-11	35,054	-0.03%
2021/03/31	19	48.21	7	48.31	47.95	12	34,785	0.03%
2021/03/30	2	47.83	1	47.55	48.00	1	34,421	0.00%
2021/03/29	6	48.09	485.3	47.88	48.00	-479.3	34,025	-1.41%	大賣/鉅額交易
2021/03/26	17	47.47	114	47.50	47.60	-97	33,554	-0.29%	大賣/
2021/03/25	150	47.05	15	46.82	46.85	135	32,936	0.41%	大買/鉅額交易
2021/03/24	12	46.40	0	46.50	46.50	12	32,734	0.04%
2021/03/23	29	46.76	287	46.65	46.80	-258	32,299	-0.80%	大賣/鉅額交易
2021/03/22	0	0.00	2	45.38	45.60	-2	31,355	-0.01%
2021/03/19	6.1	44.72	5	44.72	44.60	1.1	31,210	0.00%
2021/03/18	2.3	45.51	153	45.65	45.45	-150.7	30,492	-0.49%	大賣/鉅額交易
2021/03/17	3	46.02	50	46.03	45.80	-47	30,786	-0.15%
2021/03/16	13	46.25	33	46.39	46.45	-20	30,652	-0.07%
2021/03/15	1	46.60	2.1	46.42	46.70	-1.1	30,476	0.00%
2021/03/12	7	45.71	22.1	45.80	45.90	-15.1	29,745	-0.05%
2021/03/11	223	45.91	28.1	46.35	45.75	194.9	29,369	0.66%	大買/鉅額交易
2021/03/10	41	44.57	52	44.48	44.55	-11	27,637	-0.04%
2021/03/09	15.1	44.10	52.3	43.93	44.30	-37.2	27,111	-0.14%
2021/03/08	29	42.88	6	43.08	42.90	23	26,040	0.09%
2021/03/05	10	42.40	0	0.00	42.55	10	25,732	0.04%
2021/03/04	11	42.15	0	0.00	42.35	11	26,329	0.04%
2021/03/03	0	0.00	11	42.53	42.55	-11	26,140	-0.04%
2021/03/02	22	42.21	10.3	42.55	41.90	11.8	25,848	0.05%
2021/02/26	58.1	42.39	3	42.75	41.95	55.1	25,574	0.22%
2021/02/25	10	43.50	49	43.29	43.60	-39	24,484	-0.16%
2021/02/24	25	42.92	16	42.67	42.65	9	23,685	0.04%
2021/02/23	71	42.49	82.1	42.41	42.70	-11.1	23,411	-0.05%
2021/02/22	19	41.95	260	42.00	42.05	-241	23,044	-1.05%	大賣/鉅額交易
2021/02/19	4	41.96	0	0.00	41.85	4	23,212	0.02%
2021/02/18	10.1	42.31	6	42.18	42.20	4.1	23,510	0.02%
2021/02/17	2	41.50	18	41.78	41.95	-16	23,256	-0.07%
2021/02/05	0	0.00	5.4	40.71	40.60	-5.4	22,569	-0.02%
2021/02/04	0	0.00	4	40.45	40.70	-4	22,690	-0.02%
2021/02/03	0	0.00	50.1	40.20	40.30	-50.1	23,248	-0.22%
2021/02/02	0	0.00	5.6	40.34	40.30	-5.6	23,781	-0.02%
2021/02/01	16	39.94	0	0.00	39.90	16	23,619	0.07%
2021/01/29	7	40.07	0	0.00	39.90	7	23,454	0.03%
2021/01/28	7	40.12	0	0.00	40.10	7	23,051	0.03%
2021/01/27	3	40.70	2	40.65	40.50	1	22,758	0.00%
2021/01/26	21	40.54	0	0.00	40.50	21	22,636	0.09%
2021/01/25	0.4	40.90	0	0.00	41.00	0.4	22,281	0.00%
2021/01/22	9	40.58	0	0.00	40.55	9	22,278	0.04%
2021/01/21	8	40.80	0	0.00	40.65	8	22,163	0.04%
2021/01/20	19.2	40.81	21	40.95	40.65	-1.9	22,023	-0.01%
2021/01/19	9	41.43	0	41.40	41.35	9	21,456	0.04%
2021/01/18	3.1	41.38	3	41.35	41.20	0.1	21,418	0.00%
2021/01/15	4.1	42.06	2	42.18	41.80	2.1	21,144	0.01%
2021/01/14	1.1	42.26	5	42.39	42.50	-3.9	20,941	-0.02%
2021/01/13	5	42.30	0	0.00	42.40	5	20,773	0.02%
2021/01/12	21	42.37	0	0.00	42.30	21	20,539	0.10%
2021/01/11	55	42.59	5.1	42.99	42.60	49.9	20,111	0.25%
2021/01/08	5	42.36	54	42.50	42.85	-49	19,630	-0.25%
2021/01/07	8	41.78	6	41.95	41.90	2	19,033	0.01%
2021/01/06	9	41.88	11	41.75	41.55	-2	18,772	-0.01%
2021/01/05	0	0.00	2.8	42.05	42.10	-2.8	18,538	-0.02%
2021/01/04	25.9	41.81	3.5	41.99	42.05	22.4	18,450	0.12%
2020/12/31	9	42.42	12	42.36	42.25	-3	18,361	-0.02%
2020/12/30	5	41.66	13.1	41.87	42.20	-8.1	18,042	-0.04%
2020/12/29	1	41.45	1	41.30	41.35	0	17,439	0.00%
2020/12/28	3	41.12	67	41.19	41.30	-64	17,426	-0.37%
2020/12/25	56	41.14	0	0.00	41.15	56	17,445	0.32%
2020/12/24	4	41.08	0.1	41.05	41.00	3.9	17,480	0.02%
2020/12/23	0	0.00	1	41.00	40.95	-1	17,482	-0.01%
2020/12/22	1.2	41.30	0	0.00	41.05	1.2	17,563	0.01%
2020/12/21	101.7	41.35	0	0.00	41.55	101.7	17,838	0.57%	大買/鉅額交易
2020/12/18	1.2	41.26	0	0.00	41.20	1.2	17,909	0.01%
2020/12/17	1	41.40	0	0.00	41.35	1	17,886	0.01%
2020/12/16	0	0.00	29.5	41.39	41.55	-29.5	18,034	-0.16%
2020/12/15	1	41.05	4	41.30	41.10	-3	18,107	-0.02%
2020/12/14	2.2	41.85	0	0.00	41.80	2.2	18,052	0.01%
2020/12/11	1	42.15	154	41.92	41.95	-153	17,874	-0.86%	大賣/鉅額交易
2020/12/10	0	0.00	24	41.33	41.45	-24	17,252	-0.14%
2020/12/09	1	40.80	0	0.00	41.00	1	16,918	0.01%
2020/12/08	2	40.40	5	40.67	40.95	-3	16,800	-0.02%
2020/12/07	0	0.00	10	40.85	40.95	-10	16,625	-0.06%
2020/12/04	13	40.35	18.8	40.44	40.75	-5.8	16,401	-0.04%
2020/12/03	7	40.34	2	40.35	40.30	5	16,082	0.03%
2020/12/02	0.6	40.65	0	0.00	40.50	0.6	15,847	0.00%
2020/12/01	38	40.50	5.6	40.68	40.70	32.4	15,754	0.21%
2020/11/30	12	40.82	2	41.13	40.40	10	15,706	0.06%
2020/11/27	1	41.30	1	41.30	41.35	0	15,118	0.00%
2020/11/26	0	0.00	0.3	41.40	41.50	-0.3	15,129	0.00%
2020/11/24	1	41.65	5.1	41.60	41.50	-4.1	15,216	-0.03%
2020/11/23	50	41.65	57	41.65	41.70	-7	15,219	-0.05%
2020/11/20	16	41.16	4	41.18	41.30	12	15,158	0.08%
2020/11/19	0	0.00	18	41.54	41.50	-18	15,078	-0.12%
2020/11/18	1	41.70	18	41.75	41.80	-17	14,889	-0.11%
2020/11/17	5	41.30	14.7	41.36	41.50	-9.7	14,523	-0.07%
2020/11/16	0	0.00	6.1	40.94	40.95	-6.1	14,234	-0.04%
2020/11/13	4	40.45	0.1	40.55	40.55	3.9	14,240	0.03%
2020/11/12	5.6	41.08	13.4	40.50	40.55	-7.8	14,160	-0.05%
2020/11/11	9	40.96	118.5	40.96	41.25	-109.5	13,958	-0.78%	大賣/鉅額交易
2020/11/10	8	39.89	45	40.38	40.40	-37	13,287	-0.28%
2020/11/09	3	39.48	0	39.50	39.60	3	12,736	0.02%
2020/11/06	5	39.21	5	39.25	39.30	0	12,766	0.00%
2020/11/04	2	38.83	22.2	39.03	39.15	-20.2	13,025	-0.15%
2020/11/03	1	38.80	3	38.95	38.90	-2	12,916	-0.02%
2020/11/02	1	38.40	0	0.00	38.65	1	12,939	0.01%
2020/10/30	2	38.23	2	38.35	38.40	0	12,953	0.00%
2020/10/29	9.1	38.17	0	0.00	38.15	9.1	12,795	0.07%
2020/10/28	0.1	38.70	0	0.00	38.60	0.1	12,906	0.00%
2020/10/26	2.1	38.83	0	0.00	38.95	2.1	13,285	0.02%
2020/10/22	10	38.35	0	0.00	38.50	10	13,557	0.07%
2020/10/21	1	38.40	1	38.50	38.40	0	13,560	0.00%
2020/10/19	0	0.00	1	38.40	38.40	-1	13,674	-0.01%
2020/10/16	0	0.00	8	38.35	38.15	-8	13,761	-0.06%
2020/10/15	2	38.35	0	0.00	38.20	2	13,918	0.01%
2020/10/14	1	38.45	0	0.00	38.60	1	13,826	0.01%
2020/10/13	12	38.46	0	0.00	38.45	12	13,800	0.09%
2020/10/08	5	38.45	1	38.45	38.45	4	13,875	0.03%
2020/10/06	11	38.75	30	38.65	38.65	-19	13,931	-0.14%
2020/10/05	5	38.54	0	0.00	38.45	5	14,007	0.04%
2020/09/30	2	38.73	0	0.00	38.60	2	14,128	0.01%
2020/09/25	7	38.09	18	38.11	38.10	-11	14,579	-0.08%
2020/09/24	14	38.22	0	0.00	38.00	14	14,574	0.10%
2020/09/23	8	38.73	1	38.80	39.00	7	14,327	0.05%
2020/09/22	6	38.85	5	38.95	39.00	1	14,432	0.01%
2020/09/21	5	39.30	0	0.00	39.10	5	14,877	0.03%
2020/09/18	3	39.57	0	0.00	39.50	3	14,881	0.02%
2020/09/17	10	39.84	0	0.00	39.65	10	14,810	0.07%
2020/09/16	0	0.00	1	40.20	40.20	-1	14,831	-0.01%
2020/09/15	1	39.95	1	40.00	40.10	0	14,830	0.00%
2020/09/14	4	39.75	1	40.10	40.10	3	14,989	0.02%
2020/09/11	11	39.84	3	39.92	39.90	8	15,115	0.05%
2020/09/10	15	39.55	0	0.00	39.75	15	15,285	0.10%
2020/09/09	2	39.23	0	0.00	39.45	2	15,487	0.01%
2020/09/08	1	39.45	0	0.00	39.55	1	15,642	0.01%
2020/09/07	11	39.40	0	0.00	39.35	11	15,853	0.07%
2020/09/04	1.1	39.48	0	0.00	39.45	1.1	16,308	0.01%
2020/09/03	4	39.69	0	0.00	39.85	4	16,380	0.02%
2020/09/02	1	39.50	0	0.00	39.55	1	16,465	0.01%
2020/09/01	10	39.78	0	0.00	39.85	10	16,564	0.06%
2020/08/31	1	39.80	0	0.00	39.85	1	16,599	0.01%
2020/08/28	16	40.00	0	0.00	39.95	16	16,722	0.10%
2020/08/27	1	40.20	0	0.00	40.00	1	17,168	0.01%
2020/08/26	0.2	40.50	3	40.47	40.55	-2.8	17,279	-0.02%
2020/08/25	5.2	40.29	8	40.36	40.50	-2.8	17,329	-0.02%
2020/08/24	1.2	39.87	0.4	39.95	39.90	0.9	17,594	0.00%
2020/08/21	4	39.86	0	0.00	39.85	4	17,819	0.02%
2020/08/20	5	39.97	20	39.95	39.80	-15	17,855	-0.08%
2020/08/17	2	40.65	2	40.60	40.70	0	17,842	0.00%
2020/08/14	0	0.00	5	40.30	40.30	-5	17,866	-0.03%
2020/08/13	1	40.55	1	40.55	40.70	0	17,963	0.00%
2020/08/12	0.2	40.30	12	40.39	40.45	-11.8	17,944	-0.07%
2020/08/11	20	39.95	6	40.03	39.95	14	17,791	0.08%
2020/08/10	0	0.00	21	40.39	40.45	-21	17,663	-0.12%
2020/08/07	4	39.98	0	0.00	39.85	4	17,607	0.02%
2020/08/06	6	40.08	19	40.12	40.20	-13	17,597	-0.07%
2020/08/04	40.2	39.75	2	39.50	39.80	38.2	17,688	0.22%
2020/08/03	9	39.31	0	0.00	39.25	9	17,735	0.05%
2020/07/31	10	39.72	0	0.00	39.60	10	17,563	0.06%
2020/07/30	0	0.00	0.3	40.10	40.10	-0.3	17,425	0.00%
2020/07/29	8	40.03	3	40.23	40.10	5	17,321	0.03%
2020/07/28	0	0.00	7	39.90	39.65	-7	17,566	-0.04%
2020/07/27	2	39.85	4	40.04	39.75	-2	17,939	-0.01%
2020/07/24	0	0.00	11	40.15	40.10	-11	18,009	-0.06%
2020/07/23	7	40.44	0	0.00	40.35	7	17,974	0.04%
2020/07/22	5	40.70	0	0.00	40.65	5	18,028	0.03%
2020/07/21	0	0.00	3	40.75	40.40	-3	17,927	-0.02%
2020/07/17	0	0.00	2	40.65	40.50	-2	17,823	-0.01%
2020/07/16	2	40.70	0	0.00	40.55	2	17,975	0.01%
2020/07/15	1	40.70	3	40.75	40.65	-2	17,924	-0.01%
2020/07/14	0	0.00	2	40.73	40.70	-2	18,075	-0.01%
2020/07/10	7	40.40	205	40.26	40.25	-198	18,277	-1.08%	大賣/鉅額交易
2020/07/09	3	40.77	4	40.93	40.60	-1	18,417	-0.01%
2020/07/08	2	40.80	0	0.00	40.95	2	18,388	0.01%
2020/07/07	6	41.25	4	41.09	40.95	2	18,681	0.01%
2020/07/06	1	41.15	9	41.20	41.25	-8	18,613	-0.04%
2020/07/03	0	0.00	2	40.50	40.75	-2	18,579	-0.01%
2020/07/02	1	40.30	1	40.45	40.30	0	18,729	0.00%
2020/07/01	6	40.34	0	0.00	40.35	6	18,993	0.03%
2020/06/30	3	41.92	2	42.05	41.85	1	18,782	0.01%
2020/06/29	1	41.90	0	0.00	41.90	1	18,456	0.01%
2020/06/24	0	0.00	0.9	42.20	42.20	-0.9	18,341	0.00%
2020/06/23	0	0.00	6	42.21	42.30	-6	18,481	-0.03%
2020/06/22	1	42.10	0	0.00	42.10	1	18,405	0.01%
2020/06/18	21	42.05	15	42.13	42.15	6	18,626	0.03%
2020/06/17	0	0.00	1	42.00	42.20	-1	18,642	-0.01%
2020/06/16	0	0.00	17	41.86	41.90	-17	19,027	-0.09%
2020/06/15	1	41.00	2	41.40	40.90	-1	19,490	-0.01%
2020/06/12	1	40.65	3	40.70	40.70	-2	19,726	-0.01%
2020/06/11	5	41.08	0	0.00	41.00	5	20,145	0.02%
2020/06/10	1	42.15	0	0.00	42.35	1	20,108	0.00%
2020/06/09	0	0.00	43	41.95	42.00	-43	20,714	-0.21%
2020/06/08	0	0.00	3	41.90	41.90	-3	21,246	-0.01%
2020/06/05	2.9	41.55	24.7	41.64	41.60	-21.8	21,311	-0.10%
2020/06/04	1	41.60	3	41.55	41.55	-2	21,536	-0.01%
2020/06/03	11	41.30	44.1	41.10	41.40	-33.1	21,897	-0.15%
2020/06/02	0	0.00	6	40.40	40.35	-6	21,748	-0.03%
2020/06/01	0	0.00	6	40.38	40.25	-6	21,626	-0.03%
2020/05/29	1	39.55	4	39.84	40.05	-3	21,638	-0.01%
2020/05/28	9	39.73	0	0.00	39.50	9	21,492	0.04%
2020/05/27	1.4	40.10	0	0.00	40.15	1.4	21,928	0.01%
2020/05/26	101	39.90	28	39.78	39.90	73	22,372	0.33%	大買/
2020/05/25	6	39.13	4	39.15	39.15	2	22,190	0.01%
2020/05/22	10	39.39	0	0.00	39.25	10	22,264	0.04%
2020/05/21	0.2	39.95	7	39.87	39.95	-6.8	22,347	-0.03%
2020/05/20	1	39.50	2	39.60	39.65	-1	22,296	0.00%
2020/05/19	10	39.50	6	39.45	39.45	4	22,238	0.02%
2020/05/18	0	0.00	4.1	39.03	39.00	-4.1	22,156	-0.02%
2020/05/15	1	39.00	1	39.05	39.05	0	22,160	0.00%
2020/05/14	5	39.30	0	0.00	39.15	5	22,118	0.02%
2020/05/12	1	39.45	3	39.40	39.60	-2	22,039	-0.01%
2020/05/11	0	0.00	6	39.80	39.60	-6	22,106	-0.03%
2020/05/08	0.5	39.25	0	0.00	39.25	0.5	22,176	0.00%
2020/05/07	11	38.89	0	0.00	38.85	11	22,167	0.05%
2020/05/06	5	38.60	1	38.90	38.80	4	22,195	0.02%
2020/05/05	0	0.00	12	39.19	38.90	-12	22,223	-0.05%
2020/05/04	45	38.64	20	39.10	38.80	25	22,279	0.11%
2020/04/30	6.5	39.58	70	39.57	39.90	-63.5	22,046	-0.29%
2020/04/29	5	38.70	5	38.70	38.45	0	21,797	0.00%
2020/04/28	3	38.03	0	0.00	38.00	3	21,841	0.01%
2020/04/27	100	37.90	26.2	37.92	38.00	73.8	22,663	0.33%
2020/04/24	1	37.20	0.1	37.20	37.05	0.9	22,655	0.00%
2020/04/23	5	37.40	10	37.42	37.25	-5	22,786	-0.02%
2020/04/22	20	36.70	2.3	37.17	37.20	17.7	22,804	0.08%
2020/04/21	19	37.15	7.1	37.38	37.00	11.9	22,784	0.05%
2020/04/20	1	38.05	2	38.13	38.00	-1	22,772	0.00%
2020/04/17	4	38.53	2	38.18	38.20	2	23,025	0.01%
2020/04/16	8	37.69	4	37.71	37.80	4	22,915	0.02%
2020/04/15	0	0.00	7	38.25	38.30	-7	22,791	-0.03%
2020/04/14	3	38.00	18.9	37.88	38.00	-15.9	22,766	-0.07%
2020/04/13	3	37.53	1	37.40	37.40	2	22,579	0.01%
2020/04/10	4	37.64	34	37.64	37.80	-30	22,597	-0.13%
2020/04/09	7	36.14	13	36.13	36.20	-6	22,305	-0.03%
2020/04/08	2	35.73	5	35.79	35.75	-3	22,189	-0.01%
2020/04/07	22	35.22	0	0.00	35.35	22	21,984	0.10%
2020/04/06	6	35.05	3	35.18	35.05	3	21,787	0.01%
2020/04/01	0	0.00	1	35.35	35.25	-1	21,471	0.00%
2020/03/31	2	35.43	0	0.00	35.30	2	21,392	0.01%
2020/03/30	1	35.25	6	35.43	35.80	-5	21,116	-0.02%
2020/03/27	1	35.80	1	35.70	35.80	0	20,967	0.00%
2020/03/26	0	0.00	20	35.43	35.25	-20	20,711	-0.10%
2020/03/25	7	35.62	14	35.50	35.30	-7	20,728	-0.03%
2020/03/24	7	34.90	13	35.18	34.65	-6	20,552	-0.03%
2020/03/23	21	34.05	33.2	34.46	34.15	-12.2	20,477	-0.06%
2020/03/20	31	35.14	105.1	35.31	35.10	-74.1	20,413	-0.36%	大賣/
2020/03/19	10	33.91	18	33.87	34.00	-8	19,997	-0.04%
2020/03/18	43	34.76	5	34.95	34.65	38	19,782	0.19%
2020/03/17	39	34.98	16	35.07	35.00	23	19,559	0.12%
2020/03/16	28.1	35.91	34	36.16	35.80	-5.9	19,289	-0.03%
2020/03/13	80	35.67	20	36.57	37.00	60	18,926	0.32%
2020/03/12	30	37.73	15	38.20	37.50	15	18,171	0.08%
2020/03/11	20	38.88	4	39.00	38.60	16	17,595	0.09%
2020/03/10	18	38.94	20	38.85	39.00	-2	17,509	-0.01%
2020/03/09	15.3	38.72	0	0.00	38.55	15.3	17,666	0.09%
2020/03/06	40	39.55	0	0.00	39.50	40	16,962	0.24%
2020/03/05	2	40.10	10	40.13	40.15	-8	16,604	-0.05%
2020/03/04	6	39.74	0	0.00	39.75	6	16,734	0.04%
2020/03/03	19	39.82	2	39.85	39.80	17	16,625	0.10%
2020/03/02	19	39.28	19	39.62	39.50	0	16,401	0.00%
2020/02/27	38	40.41	23	40.07	40.05	15	16,358	0.09%
2020/02/26	2	40.40	1	40.65	40.65	1	15,944	0.01%
2020/02/25	1	40.50	8	40.56	40.70	-7	15,823	-0.04%
2020/02/24	4	40.85	14	40.90	40.85	-10	15,822	-0.06%
2020/02/21	6.2	41.40	2.4	41.36	41.30	3.8	15,705	0.02%
2020/02/20	5	41.70	3	41.75	41.60	2	15,756	0.01%
2020/02/19	5	41.40	0	0.00	41.75	5	15,831	0.03%
2020/02/14	5	41.60	2	41.58	41.65	3	15,980	0.02%
2020/02/13	3.9	41.70	2	41.65	41.60	1.9	16,248	0.01%
2020/02/12	0.7	41.90	6	42.04	41.80	-5.3	16,482	-0.03%
2020/02/11	0	0.00	10	41.68	41.65	-10	16,604	-0.06%
2020/02/10	2	40.63	0	0.00	40.90	2	17,085	0.01%
2020/02/07	3	41.05	7	40.95	41.05	-4	18,245	-0.02%
2020/02/06	11	41.23	0	0.00	41.50	11	18,469	0.06%
2020/02/05	0	0.00	57	40.81	40.95	-57	18,523	-0.31%
2020/02/04	4	40.28	8	40.48	40.70	-4	18,629	-0.02%
2020/02/03	70	39.92	7	39.77	40.20	63	18,821	0.33%
2020/01/31	23	40.74	16	40.71	40.65	7	18,706	0.04%
2020/01/30	25.1	41.17	53	41.10	40.60	-27.9	18,516	-0.15%
2020/01/20	3.2	43.05	16.8	43.09	43.10	-13.6	17,715	-0.08%
2020/01/17	0	0.00	46	43.02	43.10	-46	17,677	-0.26%
2020/01/16	0	0.00	32.2	42.89	42.95	-32.2	17,637	-0.18%
2020/01/15	1	42.85	0	0.00	42.90	1	17,693	0.01%
2020/01/14	10	42.90	59	42.99	42.85	-49	17,768	-0.28%
2020/01/13	0	0.00	22	42.74	42.85	-22	17,602	-0.12%
2020/01/10	0	0.00	1	42.05	42.05	-1	17,528	-0.01%
2020/01/09	0	0.00	1	42.00	42.00	-1	17,525	-0.01%
2020/01/08	36	41.89	1	41.85	41.80	35	17,684	0.20%
2020/01/07	10	42.17	3	42.17	42.20	7	17,626	0.04%
2020/01/06	33	42.36	1	42.30	42.25	32	17,702	0.18%
2020/01/03	6	42.75	77	42.74	42.80	-71	17,577	-0.40%
2020/01/02	2	42.65	1	42.60	42.55	1	17,567	0.01%
2019/12/31	0	0.00	1	42.65	42.55	-1	17,551	-0.01%
2019/12/30	0	0.00	87	42.66	42.70	-87	17,595	-0.49%
2019/12/27	0	0.00	5	42.70	42.70	-5	17,644	-0.03%
2019/12/26	0	0.00	1	42.65	42.65	-1	17,649	-0.01%
2019/12/25	0	0.00	3	42.63	42.60	-3	17,752	-0.02%
2019/12/23	0	0.00	1	42.75	42.80	-1	17,963	-0.01%
2019/12/20	1	42.65	1	42.70	42.80	0	17,985	0.00%
2019/12/19	3	42.80	5	42.75	42.70	-2	17,911	-0.01%
2019/12/18	0	0.00	4.3	42.87	43.00	-4.3	17,810	-0.02%
2019/12/17	97	42.75	1	42.75	42.95	96	17,822	0.54%
2019/12/16	1	43.00	130.6	42.97	42.90	-129.6	17,741	-0.73%	大賣/鉅額交易
2019/12/13	3	42.97	79.9	42.85	42.90	-76.9	17,562	-0.44%
2019/12/12	50	42.45	29	42.50	42.45	21	17,156	0.12%
2019/12/11	4	42.34	17	42.29	42.40	-13	16,948	-0.08%
2019/12/10	1	41.60	2.2	41.54	41.70	-1.2	16,686	-0.01%
2019/12/09	0	0.00	1.2	41.32	41.30	-1.2	16,725	-0.01%
2019/12/06	12	41.25	9.5	41.23	41.25	2.5	16,803	0.02%
2019/12/05	7	41.41	7	41.44	41.50	0	16,719	0.00%
2019/12/04	44.3	41.25	17	41.30	41.30	27.3	16,638	0.16%
2019/12/02	4	41.61	1	41.55	41.65	3	16,325	0.02%
2019/11/29	9	41.98	4	41.90	41.70	5	16,305	0.03%
2019/11/28	7	42.34	6	42.28	42.35	1	16,108	0.01%
2019/11/27	1	42.10	2	42.25	42.30	-1	16,237	-0.01%
2019/11/26	26	42.10	0	0.00	42.00	26	16,257	0.16%
2019/11/25	1	42.50	12	42.52	42.50	-11	15,681	-0.07%
2019/11/22	3	42.10	1	42.15	42.40	2	15,745	0.01%
2019/11/21	16	41.96	2	42.00	42.05	14	15,785	0.09%
2019/11/20	1	42.25	0	0.00	42.30	1	15,725	0.01%
2019/11/19	16	42.51	2	42.58	42.70	14	15,676	0.09%
2019/11/18	1.5	42.75	3	42.75	42.75	-1.5	15,622	-0.01%
2019/11/15	1	42.50	3	42.48	42.55	-2	15,615	-0.01%
2019/11/14	68	42.12	0	0.00	42.15	68	15,650	0.43%
2019/11/13	15	42.48	5	42.39	42.35	10	16,314	0.06%
2019/11/12	2	42.80	24	42.95	42.80	-22	16,422	-0.13%
2019/11/11	1	42.70	2.6	42.53	42.25	-1.6	16,218	-0.01%
2019/11/08	0	0.00	1	42.95	42.70	-1	16,126	-0.01%
2019/11/07	3	43.12	9	43.12	42.90	-6	15,987	-0.04%
2019/11/06	11	41.77	103	42.74	43.00	-92	15,346	-0.60%	大賣/
2019/11/05	2	41.35	8	41.41	41.45	-6	14,376	-0.04%
2019/11/04	12	40.75	2	40.63	40.95	10	14,252	0.07%
2019/11/01	3	40.27	2	40.25	40.10	1	14,271	0.01%
2019/10/31	25	40.55	24	40.80	40.30	1	14,303	0.01%
2019/10/30	10	40.90	10	41.15	40.85	0	14,093	0.00%
2019/10/29	0	0.00	26	41.15	41.15	-26	14,014	-0.19%
2019/10/28	1.1	41.00	26	41.07	41.00	-24.9	13,915	-0.18%
2019/10/25	2	41.08	5	41.15	41.00	-3	13,828	-0.02%
2019/10/23	18	41.10	0	0.00	40.95	18	13,685	0.13%
2019/10/22	1	41.30	10	41.48	41.50	-9	13,627	-0.07%
2019/10/21	9	41.23	15	41.30	41.30	-6	13,518	-0.04%
2019/10/18	6	41.10	5	41.30	41.30	1	13,581	0.01%
2019/10/17	7	40.87	0.2	41.25	41.30	6.8	13,439	0.05%
2019/10/16	8	40.78	12	40.78	41.10	-4	13,435	-0.03%
2019/10/15	33	40.62	0	0.00	40.55	33	13,414	0.25%
2019/10/14	16	40.68	8	40.71	40.65	8	13,459	0.06%
2019/10/08	10	40.35	0	0.00	40.50	10	13,540	0.07%
2019/10/07	15	40.52	0	0.00	40.40	15	13,502	0.11%
2019/10/04	0	0.00	160	40.45	40.60	-160	13,625	-1.17%	大賣/鉅額交易
2019/10/03	6	40.37	0.1	40.40	40.30	5.9	13,615	0.04%
2019/10/02	11	40.95	3	41.00	40.90	8	13,633	0.06%
2019/10/01	11	41.10	3	41.35	41.25	8	13,634	0.06%
2019/09/26	1	41.45	1	41.40	41.20	0	13,673	0.00%
2019/09/25	3	41.50	3	41.52	41.45	0	13,724	0.00%
2019/09/24	0	0.00	1	41.25	41.60	-1	14,042	-0.01%
2019/09/23	6	41.28	0	0.00	41.15	6	14,358	0.04%
2019/09/20	6	41.63	1	41.55	41.55	5	14,704	0.03%
2019/09/19	0	0.00	12	41.77	41.85	-12	14,570	-0.08%
2019/09/18	15	41.70	6	41.70	41.75	9	14,537	0.06%
2019/09/17	2	41.43	1	41.60	41.65	1	14,537	0.01%
2019/09/16	0	0.00	9	41.55	41.55	-9	14,558	-0.06%
2019/09/12	0	0.00	2	41.58	41.50	-2	14,586	-0.01%
2019/09/11	10	41.30	2	41.40	41.40	8	14,658	0.05%
2019/09/10	0	0.00	85	41.39	41.40	-85	14,594	-0.58%
2019/09/09	81	40.95	40	40.94	40.95	41	14,497	0.28%
2019/09/06	2	40.60	6	40.65	40.80	-4	14,462	-0.03%
2019/09/04	3	40.00	1.9	40.00	39.95	1.1	14,295	0.01%
2019/09/02	20	40.02	2	40.03	39.95	18	14,675	0.12%
2019/08/30	1.5	40.05	1	40.00	40.15	0.5	14,765	0.00%
2019/08/29	5	39.50	0	0.00	39.50	5	14,673	0.03%
2019/08/28	0	0.00	1	39.90	39.95	-1	14,763	-0.01%
2019/08/27	2	39.75	3	39.72	39.75	-1	14,766	-0.01%
2019/08/26	7	39.40	3	39.40	39.50	4	14,823	0.03%
2019/08/23	2	39.70	0	0.00	39.85	2	14,870	0.01%
2019/08/22	1	39.45	1	39.65	39.45	0	14,954	0.00%
2019/08/21	3	39.67	1	39.65	39.50	2	16,263	0.01%
2019/08/20	15	39.79	52	39.80	39.70	-37	16,260	-0.23%
2019/08/19	0	0.00	4	39.79	40.00	-4	16,339	-0.02%
2019/08/16	74	39.02	82	39.19	39.55	-8	16,312	-0.05%
2019/08/15	5	39.42	0	0.00	39.35	5	15,763	0.03%
2019/08/14	8	39.79	0	0.00	39.75	8	15,935	0.05%
2019/08/12	3	40.15	0	0.00	40.00	3	16,218	0.02%
2019/08/08	10	39.91	0	0.00	39.95	10	16,545	0.06%
2019/08/07	9	39.77	8	39.78	39.80	1	16,841	0.01%
2019/08/06	2	39.60	0	0.00	39.90	2	17,733	0.01%
2019/08/05	5	39.98	3	40.00	39.95	2	18,089	0.01%
2019/08/02	22	40.08	1	40.10	40.10	21	18,151	0.12%
2019/08/01	5	40.50	4	40.60	40.50	1	18,301	0.01%
2019/07/31	13	40.99	10	40.85	40.80	3	18,319	0.02%
2019/07/30	12	41.11	0	0.00	41.10	12	18,294	0.07%
2019/07/29	13	41.22	1	41.25	41.20	12	18,573	0.06%
2019/07/26	15	41.12	2	41.15	41.15	13	18,848	0.07%
2019/07/25	2	41.18	0	0.00	41.20	2	19,265	0.01%
2019/07/24	4	41.35	0	0.00	41.15	4	19,348	0.02%
2019/07/23	1	41.30	0	0.00	41.20	1	19,390	0.01%
2019/07/22	65	41.25	12	41.19	41.40	53	19,369	0.27%
2019/07/19	1	41.25	11	41.25	41.05	-10	19,374	-0.05%
2019/07/18	4	41.20	0	0.00	41.10	4	19,312	0.02%
2019/07/17	1	41.30	4	41.45	41.30	-3	19,217	-0.02%
2019/07/16	11	41.57	0	0.00	41.55	11	18,975	0.06%
2019/07/15	1	41.50	1.2	41.56	41.65	-0.2	18,852	0.00%
2019/07/12	7	41.64	10	41.80	41.60	-3	18,882	-0.02%
2019/07/11	5	42.00	5	42.00	41.95	0	18,952	0.00%
2019/07/10	103	42.00	2	42.00	42.20	101	19,114	0.53%	大買/鉅額交易
2019/07/09	1	41.75	0	0.00	41.85	1	19,150	0.01%
2019/07/08	0	0.00	3	41.95	41.95	-3	19,251	-0.02%
2019/07/04	1	42.30	8	42.65	42.50	-7	19,631	-0.04%
2019/07/03	0	0.00	11	42.30	42.25	-11	19,901	-0.06%
2019/07/02	5	42.50	0	0.00	42.65	5	20,241	0.02%
2019/07/01	10.9	42.43	48.2	42.34	42.70	-37.3	20,202	-0.18%
2019/06/28	5	43.00	50	43.20	43.00	-45	19,887	-0.23%
2019/06/27	1	43.10	73	43.16	43.20	-72	19,625	-0.37%
2019/06/26	0	0.00	32	42.80	42.75	-32	19,534	-0.16%
2019/06/25	0	0.00	10	42.68	42.60	-10	19,924	-0.05%
2019/06/24	0	0.00	3.2	42.31	42.55	-3.2	20,254	-0.02%
2019/06/21	2	42.40	0	0.00	42.30	2	20,370	0.01%
2019/06/20	6	42.43	7	42.42	42.55	-1	20,422	0.00%
2019/06/19	6	42.25	36	42.49	42.55	-30	20,644	-0.15%
2019/06/18	0	0.00	25	42.15	42.20	-25	20,557	-0.12%
2019/06/17	3	41.65	13	41.83	41.65	-10	20,707	-0.05%
2019/06/14	8	41.39	0	0.00	41.30	8	21,035	0.04%
2019/06/13	0	0.00	1	41.45	41.65	-1	21,109	0.00%
2019/06/12	2	41.90	2	41.85	41.90	0	21,261	0.00%
2019/06/11	62	41.70	7	42.06	42.10	55	21,226	0.26%
2019/06/10	11	41.35	1	41.40	41.35	10	20,962	0.05%
2019/06/06	2	40.80	0	0.00	40.75	2	20,938	0.01%
2019/06/05	7	41.40	0.1	41.30	41.10	6.9	20,946	0.03%
2019/06/04	1	41.40	5	41.45	41.45	-4	20,924	-0.02%
2019/06/03	6	40.73	7	41.08	41.05	-1	20,926	0.00%
2019/05/31	5.6	40.86	2	40.88	40.80	3.6	20,935	0.02%
2019/05/30	10	40.40	10	40.55	40.50	0	20,823	0.00%
2019/05/29	17	40.35	0	0.00	40.30	17	21,156	0.08%
2019/05/28	12	40.41	0	0.00	40.35	12	21,292	0.06%
2019/05/27	0	0.00	4	40.60	40.75	-4	20,084	-0.02%
2019/05/24	2	40.80	0	0.00	40.60	2	20,117	0.01%
2019/05/23	2	40.88	0	0.00	41.00	2	20,017	0.01%
2019/05/22	6	41.06	0	0.00	41.15	6	20,047	0.03%
2019/05/21	4	40.93	16	41.18	41.50	-12	20,045	-0.06%
2019/05/20	4	40.18	0	0.00	40.20	4	19,732	0.02%
2019/05/17	2	40.08	2	40.23	40.00	0	19,779	0.00%
2019/05/16	14	40.11	20	40.25	40.00	-6	19,523	-0.03%
2019/05/15	10.1	40.98	0	0.00	40.95	10.1	19,277	0.05%
2019/05/14	56	40.36	10	40.50	40.45	46	19,168	0.24%
2019/05/13	24	42.33	0	0.00	41.95	24	18,279	0.13%
2019/05/10	19	43.48	2	43.65	43.20	17	17,969	0.09%
2019/05/09	11	43.64	6	43.74	43.50	5	18,064	0.03%
2019/05/08	5	44.05	0	0.00	44.05	5	17,820	0.03%
2019/05/07	5	44.35	0	0.00	44.35	5	17,976	0.03%
2019/05/06	9	44.48	3	44.40	44.50	6	18,096	0.03%
2019/05/03	5	45.45	2	45.55	45.45	3	17,979	0.02%
2019/05/02	9	45.15	71	45.19	45.65	-62	17,838	-0.35%
2019/04/30	0	0.00	1	44.75	44.70	-1	17,602	-0.01%
2019/04/29	1	44.65	0	0.00	44.60	1	17,665	0.01%
2019/04/25	0	0.00	37	44.45	44.35	-37	18,088	-0.20%
2019/04/24	1	44.30	0	0.00	44.30	1	18,414	0.01%
2019/04/23	18	44.30	0	0.00	44.35	18	18,909	0.10%
2019/04/19	10	44.38	35	44.40	44.35	-25	19,298	-0.13%
2019/04/18	20	44.11	8.1	44.09	44.20	11.9	19,368	0.06%
2019/04/17	31.2	44.10	22	44.22	44.10	9.2	19,526	0.05%
2019/04/16	50	44.08	3	44.10	44.10	47	19,348	0.24%
2019/04/15	21	44.26	23	44.33	44.15	-2	19,302	-0.01%
2019/04/12	50.9	44.14	14	44.30	44.10	36.9	19,307	0.19%
2019/04/11	2	44.58	0	0.00	44.15	2	19,349	0.01%
2019/04/10	103	44.15	102	44.32	44.20	1	19,157	0.01%	大買/大賣/
2019/04/09	82	44.21	40	44.34	44.30	42	18,921	0.22%
2019/04/08	3	44.38	0	0.00	44.30	3	18,599	0.02%
2019/04/03	21	44.85	0	0.00	44.80	21	18,081	0.12%
2019/04/02	2	44.85	25	45.02	44.80	-23	18,020	-0.13%
2019/04/01	18	44.61	2	44.78	44.50	16	18,047	0.09%
2019/03/29	47	44.26	19	44.47	44.95	28	17,832	0.16%
2019/03/28	39	44.06	0	0.00	44.00	39	17,709	0.22%
2019/03/27	41.8	44.61	2	44.70	44.50	39.8	17,366	0.23%
2019/03/26	8	45.26	0	0.00	45.25	8	17,108	0.05%
2019/03/25	4	45.39	3	45.45	45.40	1	17,067	0.01%
2019/03/22	2	46.03	3	46.22	46.20	-1	16,893	-0.01%
2019/03/21	4	46.78	2	46.65	46.75	2	16,784	0.01%
2019/03/20	4	46.88	11	46.91	46.95	-7	16,780	-0.04%
2019/03/19	11	46.68	22	46.56	46.65	-11	16,896	-0.07%
2019/03/18	4	45.59	2	45.80	45.80	2	16,574	0.01%
2019/03/15	2	45.35	1	45.45	45.45	1	16,518	0.01%
2019/03/14	4	45.18	1	45.20	45.10	3	16,273	0.02%
2019/03/13	2	45.15	1	45.15	45.15	1	16,385	0.01%
2019/03/12	1	45.10	11	45.01	45.00	-10	16,479	-0.06%
2019/03/11	6	44.45	0	0.00	44.40	6	16,510	0.04%
2019/03/08	2	44.45	0	0.00	44.45	2	16,503	0.01%
2019/03/07	3	44.73	0	0.00	44.65	3	16,730	0.02%
2019/03/05	3	44.73	0	0.00	44.60	3	17,051	0.02%
2019/03/04	3	44.38	4	44.58	44.90	-1	17,057	-0.01%
2019/02/27	10	45.28	0	0.00	45.30	10	16,897	0.06%
2019/02/26	0	0.00	5	45.50	45.50	-5	16,689	-0.03%
2019/02/25	1	45.50	0	0.00	45.55	1	16,530	0.01%
2019/02/22	1	45.10	0	0.00	45.40	1	16,537	0.01%
2019/02/21	21	45.25	0	0.00	45.40	21	16,449	0.13%
2019/02/20	5	44.85	56	44.95	45.15	-51	16,347	-0.31%
2019/02/19	70	44.64	0.1	44.65	44.60	69.9	16,200	0.43%
2019/02/18	3	44.47	1	44.40	44.40	2	16,200	0.01%
2019/02/15	11	44.41	0	0.00	44.20	11	15,981	0.07%
2019/02/14	1.4	44.63	48	44.57	44.55	-46.6	15,903	-0.29%
2019/02/13	3	44.12	54	44.34	44.30	-51	15,657	-0.33%
2019/02/12	2	43.80	21	43.81	43.90	-19	15,578	-0.12%
2019/02/11	9	43.72	0	0.00	43.55	9	15,524	0.06%
2019/01/30	24	43.61	0	0.00	43.60	24	15,374	0.16%
2019/01/29	2	43.70	0	0.00	43.90	2	15,060	0.01%
2019/01/28	55	43.43	60	43.63	43.80	-5	14,887	-0.03%
2019/01/25	30	43.56	20	43.80	43.50	10	14,644	0.07%
2019/01/24	25	43.55	0	0.00	43.55	25	14,477	0.17%
2019/01/23	13	43.85	0	0.00	43.75	13	14,456	0.09%
2019/01/22	11	44.09	20	43.95	44.20	-9	14,399	-0.06%
2019/01/21	4	43.85	5	43.95	43.80	-1	14,376	-0.01%
2019/01/18	78	43.54	40	43.65	43.50	38	14,615	0.26%
2019/01/17	13.4	43.87	20	43.95	43.80	-6.6	14,497	-0.05%
2019/01/16	16	43.65	12	43.43	43.60	4	14,322	0.03%
2019/01/15	112	44.08	0	44.25	43.75	112	14,030	0.80%	大買/鉅額交易
2019/01/14	49	44.61	0	0.00	44.40	49	13,493	0.36%
2019/01/11	7	45.69	0	0.00	45.55	7	13,412	0.05%
2019/01/10	4	45.93	0	0.00	45.85	4	13,374	0.03%
2019/01/09	1	45.65	1	46.10	45.95	0	13,385	0.00%
2019/01/07	8	45.37	0	0.00	45.20	8	13,425	0.06%
2019/01/04	1	44.55	3	44.85	44.55	-2	13,467	-0.01%
2019/01/03	20	45.33	0	0.00	45.15	20	13,852	0.14%
2019/01/02	11	46.36	0	0.00	45.90	11	13,837	0.08%
2018/12/28	4.2	46.81	11	46.66	47.00	-6.8	13,810	-0.05%
2018/12/27	0	0.00	3	46.70	46.70	-3	14,054	-0.02%
2018/12/26	11.2	46.09	0	0.00	46.00	11.2	14,215	0.08%
2018/12/25	2	46.00	0	0.00	46.00	2	14,341	0.01%
2018/12/24	9	46.31	0	0.00	46.50	9	14,365	0.06%
2018/12/21	24	46.84	0	0.00	46.95	24	14,474	0.17%
2018/12/20	5	47.00	3	47.50	47.00	2	14,426	0.01%
2018/12/19	4	46.98	0	0.00	47.25	4	14,318	0.03%
2018/12/18	32	47.31	0	0.00	47.20	32	14,270	0.22%
2018/12/17	5	47.65	7	47.91	47.70	-2	14,372	-0.01%
2018/12/14	14	47.61	0	0.00	47.55	14	14,530	0.10%
2018/12/13	0	0.00	25	47.89	48.25	-25	14,376	-0.17%
2018/12/12	76	47.36	1	47.95	47.50	75	14,310	0.52%
2018/12/11	1	47.50	0	0.00	47.60	1	13,953	0.01%
2018/12/10	6.2	47.56	1.5	47.80	47.60	4.7	13,959	0.03%
2018/12/07	55	48.13	0	0.00	48.15	55	13,964	0.39%
2018/12/06	28	48.12	4	48.10	48.25	24	14,017	0.17%
2018/12/05	26	48.38	1	48.35	48.40	25	14,099	0.18%
2018/12/04	6	48.18	0	0.00	48.95	6	14,067	0.04%
2018/12/03	5	49.20	0.7	49.20	49.10	4.3	13,952	0.03%
2018/11/30	37	48.58	0	0.00	48.55	37	13,946	0.27%
2018/11/29	58	48.75	14.6	49.33	48.55	43.4	13,686	0.32%
2018/11/28	53	48.83	0	0.00	48.80	53	13,485	0.39%
2018/11/27	12	49.11	0	0.00	49.05	12	13,178	0.09%
2018/11/26	31	49.60	5.5	50.31	49.55	25.5	13,145	0.19%
2018/11/23	7	50.00	1	50.10	49.95	6	12,886	0.05%
2018/11/22	0.1	50.10	0	0.00	50.40	0.1	12,878	0.00%
2018/11/21	7	49.93	1	50.30	50.20	6	12,886	0.05%
2018/11/20	17	50.42	0	0.00	50.20	17	12,820	0.13%
2018/11/19	5	50.60	0	0.00	51.00	5	12,871	0.04%
2018/11/16	2	50.65	0	0.00	50.70	2	12,855	0.02%
2018/11/15	10	50.37	15	50.85	50.80	-5	12,870	-0.04%
2018/11/14	5	50.30	5	50.50	50.40	0	12,904	0.00%
2018/11/13	16	50.15	2	49.70	50.20	14	13,066	0.11%
2018/11/12	1	50.70	0	0.00	50.80	1	13,061	0.01%
2018/11/09	10	50.16	92	50.87	51.00	-82	13,173	-0.62%
2018/11/08	0	0.00	96	50.78	50.90	-96	13,006	-0.74%
2018/11/07	0	0.00	2	50.05	50.10	-2	12,859	-0.02%
2018/11/06	15	49.57	1	49.70	49.40	14	12,829	0.11%
2018/11/02	0	0.00	13	49.42	49.50	-13	12,818	-0.10%
2018/11/01	20	48.66	0	0.00	48.75	20	12,752	0.16%
2018/10/31	0	0.00	18	48.76	49.00	-18	12,645	-0.14%
2018/10/30	0	0.00	23.8	48.13	48.35	-23.8	12,477	-0.19%
2018/10/29	2	47.10	7	47.83	47.50	-5	12,456	-0.04%
2018/10/26	40	47.87	6	47.48	47.40	34	12,309	0.28%
2018/10/25	8	48.68	1	48.60	48.70	7	11,924	0.06%
2018/10/24	24	49.05	75	49.58	49.75	-51	11,850	-0.43%
2018/10/23	22.2	49.52	0	0.00	49.30	22.2	11,784	0.19%
2018/10/22	5	49.95	0	0.00	50.30	5	11,644	0.04%
2018/10/19	2	49.30	30	50.20	50.30	-28	11,770	-0.24%
2018/10/18	19	49.90	0	0.00	50.00	19	11,657	0.16%
2018/10/17	1	50.10	0	0.00	50.00	1	11,627	0.01%
2018/10/16	0	0.00	101	50.15	50.40	-101	11,549	-0.87%	大賣/鉅額交易
2018/10/15	22	49.98	0	0.00	50.00	22	11,464	0.19%
2018/10/12	120	50.01	5	50.10	50.60	115	11,252	1.02%	大買/鉅額交易
2018/10/11	162.1	50.39	15	50.77	50.10	147.1	11,086	1.33%	大買/鉅額交易
2018/10/09	0	0.00	52	52.45	52.40	-52	10,544	-0.49%
2018/10/08	0.1	51.90	60	51.80	51.90	-59.9	10,391	-0.58%
2018/10/05	149	51.27	0	0.00	51.20	149	10,408	1.43%	大買/鉅額交易
2018/10/04	140.1	51.77	0	0.00	51.70	140.1	10,304	1.36%	大買/鉅額交易
2018/10/03	29	52.16	0	0.00	52.20	29	10,291	0.28%
2018/10/02	16	52.33	0	0.00	52.30	16	10,269	0.16%
2018/10/01	10	52.85	10	52.90	52.90	0	10,328	0.00%
2018/09/28	1	53.10	0	0.00	52.50	1	10,506	0.01%
2018/09/27	2	52.40	0	0.00	52.80	2	10,592	0.02%
2018/09/26	25	52.40	3.6	52.83	53.00	21.4	10,649	0.20%
2018/09/25	20	52.85	26	53.15	52.80	-6	10,913	-0.05%
2018/09/21	1	52.90	85	52.62	52.90	-84	10,960	-0.77%
2018/09/20	1	52.20	168	52.02	52.20	-167	10,889	-1.53%	大賣/鉅額交易
2018/09/19	1	51.20	46	51.44	51.40	-45	10,842	-0.42%
2018/09/18	5	50.80	0	0.00	50.90	5	11,020	0.05%
2018/09/14	5	50.70	15	51.10	51.20	-10	11,480	-0.09%
2018/09/13	6.1	50.58	0	0.00	50.50	6.1	11,666	0.05%
2018/09/12	16	50.53	0	0.00	50.50	16	11,881	0.13%
2018/09/11	87	50.37	0	0.00	50.50	87	12,101	0.72%
2018/09/10	44	50.84	0	0.00	50.90	44	12,298	0.36%
2018/09/07	76	51.11	20	51.10	51.20	56	12,596	0.44%
2018/09/06	36	51.39	0	0.00	51.50	36	12,810	0.28%
2018/09/05	16	51.86	0	0.00	51.80	16	12,909	0.12%
2018/09/03	5	52.10	0	0.00	52.00	5	13,115	0.04%
2018/08/31	19	52.05	0	0.00	52.60	19	13,234	0.14%
2018/08/30	25	52.24	0	0.00	52.20	25	13,321	0.19%
2018/08/29	50	52.46	0	0.00	52.60	50	13,436	0.37%
2018/08/28	60	52.70	0	0.00	52.70	60	13,479	0.45%
2018/08/24	0	0.00	59	52.64	52.80	-59	13,597	-0.43%
2018/08/23	0	0.00	40	51.94	52.50	-40	13,990	-0.29%
2018/08/22	31	51.95	5	52.00	52.10	26	14,303	0.18%
2018/08/21	5	51.50	0	0.00	51.90	5	14,272	0.04%
2018/08/20	60	51.35	0	0.00	51.30	60	14,242	0.42%
2018/08/17	0	0.00	82	51.84	51.80	-82	14,160	-0.58%
2018/08/16	168	51.36	11	51.50	51.50	157	14,206	1.11%	大買/鉅額交易
2018/08/15	22	51.80	2	51.80	51.90	20	14,205	0.14%
2018/08/14	60	52.00	0	0.00	52.20	60	14,272	0.42%
2018/08/13	28	52.03	2	52.05	52.00	26	14,288	0.18%
2018/08/08	5	53.10	2	53.10	53.00	3	14,644	0.02%
2018/08/07	2	52.55	0	0.00	52.50	2	14,831	0.01%
2018/08/03	0	0.00	2	52.70	52.80	-2	15,364	-0.01%
2018/08/02	50	52.10	0	0.00	52.00	50	15,476	0.32%
2018/07/31	1	52.70	13	52.64	52.70	-12	15,740	-0.08%
2018/07/30	50	52.20	0	0.00	52.20	50	15,752	0.32%
2018/07/27	0	0.00	5	52.40	52.40	-5	15,788	-0.03%
2018/07/26	6	51.88	1	52.10	52.10	5	15,861	0.03%
2018/07/23	0	0.00	22	52.42	52.30	-22	15,984	-0.14%
2018/07/20	1	52.40	6	52.55	52.30	-5	16,199	-0.03%
2018/07/19	6	52.20	6	52.50	52.40	0	16,458	0.00%
2018/07/18	0	0.00	9	52.61	52.70	-9	16,494	-0.05%
2018/07/17	0	0.00	9	52.33	52.20	-9	16,502	-0.05%
2018/07/13	1	51.80	25	52.16	52.20	-24	16,748	-0.14%
2018/07/12	7	51.74	137	51.79	52.10	-130	16,800	-0.77%	大賣/鉅額交易
2018/07/11	122	51.04	0	0.00	51.20	122	16,811	0.73%	大買/鉅額交易
2018/07/10	5	51.30	20	52.05	51.80	-15	16,672	-0.09%
2018/07/09	9	51.41	5	51.70	51.70	4	16,654	0.02%
2018/07/06	19	50.85	1	51.10	51.00	18	16,592	0.11%
2018/07/05	149	51.14	0	0.00	51.40	149	16,507	0.90%	大買/鉅額交易
2018/07/04	83	51.84	15	51.98	51.90	68	16,616	0.41%
2018/07/03	112	53.03	20	52.15	52.10	92	16,535	0.56%	大買/
2018/07/02	10	53.30	0	0.00	53.20	10	16,295	0.06%
2018/06/29	0	0.00	14	53.67	53.80	-14	16,159	-0.09%
2018/06/28	0	0.00	10	52.70	53.00	-10	15,945	-0.06%
2018/06/27	2	52.75	0	0.00	52.80	2	15,878	0.01%
2018/06/26	18	53.13	0	0.00	53.00	18	15,760	0.11%
2018/06/25	12	55.80	3.2	55.90	55.60	8.8	15,534	0.06%
2018/06/22	4	56.00	44.2	55.95	56.00	-40.2	15,240	-0.26%
2018/06/21	0.1	55.80	32	56.01	55.90	-31.9	15,020	-0.21%
2018/06/20	0	0.00	50	55.38	55.50	-50	14,998	-0.33%
2018/06/19	20	54.25	33	55.11	55.00	-13	14,863	-0.09%
2018/06/15	37	54.56	1	54.50	55.30	36	14,466	0.25%
2018/06/14	8	54.78	5	55.40	54.50	3	14,169	0.02%
2018/06/13	10	55.80	15	55.53	55.50	-5	13,920	-0.04%
2018/06/12	2	55.30	0	0.00	55.10	2	14,001	0.01%
2018/06/11	0	0.00	139	55.19	55.40	-139	13,851	-1.00%	大賣/鉅額交易
2018/06/08	47	54.68	7	55.17	55.00	40	13,857	0.29%
2018/06/07	1	55.20	35	55.18	55.00	-34	13,947	-0.24%
2018/06/06	2	54.60	65.1	54.82	54.90	-63.1	14,092	-0.45%
2018/06/04	3	53.90	9	53.89	54.00	-6	14,053	-0.04%
2018/06/01	20	53.18	0	0.00	53.50	20	14,024	0.14%
2018/05/31	0	0.00	22	53.60	53.60	-22	13,998	-0.16%
2018/05/30	32	53.03	1	53.40	52.90	31	13,666	0.23%
2018/05/29	0	0.00	1.4	53.90	54.10	-1.4	13,502	-0.01%
2018/05/28	7	53.89	5	53.90	54.10	2	13,620	0.01%
2018/05/25	10	54.00	0	0.00	53.90	10	13,719	0.07%
2018/05/24	42	54.11	10	54.45	54.20	32	13,715	0.23%
2018/05/23	162	54.29	5	54.98	54.00	157	13,761	1.14%	大買/鉅額交易
2018/05/22	10	54.85	68	54.89	54.70	-58	13,826	-0.42%
2018/05/21	0	0.00	16	54.99	55.00	-16	14,054	-0.11%
2018/05/18	57	54.60	73	54.78	54.40	-16	14,155	-0.11%
2018/05/17	0	0.00	57	55.20	54.90	-57	14,267	-0.40%
2018/05/16	2	54.90	10	54.84	54.90	-8	14,261	-0.06%
2018/05/15	35	54.44	23	55.06	54.00	12	14,402	0.08%
2018/05/14	0	0.00	10	54.95	55.00	-10	14,737	-0.07%
2018/05/11	1	54.00	48.1	54.18	54.60	-47.1	14,736	-0.32%
2018/05/10	6	53.10	2	53.60	53.30	4	14,429	0.03%
2018/05/09	11	53.69	14	53.70	53.60	-3	14,315	-0.02%
2018/05/08	0	0.00	5	53.40	53.50	-5	14,373	-0.03%
2018/05/07	4	53.00	4	53.40	53.00	0	14,283	0.00%
2018/05/04	2	52.80	0	0.00	52.80	2	14,309	0.01%
2018/05/03	7	53.03	1	52.90	52.90	6	14,504	0.04%
2018/05/02	8	53.21	1	53.60	53.50	7	14,600	0.05%
2018/04/30	1	53.50	19	53.79	53.50	-18	14,691	-0.12%
2018/04/27	2	53.10	242	53.32	53.50	-240	14,774	-1.62%	大賣/鉅額交易
2018/04/26	7.1	52.09	10	52.80	52.80	-2.9	14,749	-0.02%
2018/04/25	236	51.97	0	0.00	52.20	236	14,567	1.62%	大買/鉅額交易
2018/04/24	10	52.50	7	52.80	52.50	3	14,412	0.02%
2018/04/23	30	52.20	7	52.67	52.50	23	14,523	0.16%
2018/04/20	25	52.34	0	0.00	52.50	25	14,625	0.17%
2018/04/19	0	0.00	40.1	52.63	52.90	-40.1	14,867	-0.27%
2018/04/18	6	51.57	1	52.30	52.00	5	14,751	0.03%
2018/04/17	74	52.00	0	0.00	51.60	74	14,773	0.50%
2018/04/16	15	52.61	0	0.00	52.50	15	15,033	0.10%
2018/04/13	20	52.83	0.7	52.80	52.80	19.3	15,106	0.13%
2018/04/10	0	0.00	1	53.60	53.00	-1	15,594	-0.01%
2018/04/09	0	0.00	2	52.50	53.00	-2	15,704	-0.01%
2018/04/03	27	51.99	0	0.00	52.00	27	15,783	0.17%
2018/04/02	0	0.00	10	52.50	52.50	-10	15,886	-0.06%
2018/03/29	21	52.17	4	52.10	51.80	17	16,036	0.11%
2018/03/28	35	52.44	0	0.00	52.50	35	15,956	0.22%
2018/03/27	10	53.10	0	0.00	53.30	10	16,044	0.06%
2018/03/26	1	52.20	0	0.00	52.80	1	16,064	0.01%
2018/03/23	20	52.50	2	52.70	52.20	18	16,204	0.11%
2018/03/22	1	53.20	0	0.00	53.40	1	16,228	0.01%
2018/03/20	2	53.25	0	0.00	53.20	2	16,284	0.01%
2018/03/19	20	53.38	1	53.40	53.60	19	16,471	0.12%
2018/03/16	13	53.19	101	53.20	53.40	-88	16,593	-0.53%	大賣/
2018/03/15	1	53.40	0	0.00	53.40	1	16,519	0.01%
2018/03/14	1	53.70	2	53.95	53.90	-1	16,604	-0.01%
2018/03/13	0	0.00	1	54.09	53.90	-1	16,660	-0.01%
2018/03/12	0	0.00	41	54.44	54.50	-41	16,673	-0.25%
2018/03/09	28	52.13	7	52.50	52.00	21	16,714	0.13%
2018/03/08	2	52.40	0	0.00	52.40	2	17,459	0.01%
2018/03/07	1	52.50	1	52.70	52.50	0	17,930	0.00%
2018/03/05	7	52.80	29	53.40	52.60	-22	19,210	-0.11%
2018/03/02	2	53.20	1	53.10	53.30	1	19,274	0.01%
2018/02/27	0	0.00	2	54.60	54.50	-2	19,397	-0.01%
2018/02/26	2.2	54.52	10	54.52	54.30	-7.8	19,415	-0.04%
2018/02/23	14	54.49	13	54.71	54.70	1	19,762	0.01%
2018/02/22	0	0.00	3.6	54.03	54.20	-3.6	20,668	-0.02%
2018/02/21	5	53.80	4	54.00	54.00	1	21,958	0.00%
2018/02/12	3	53.00	3	53.60	53.00	0	22,058	0.00%
2018/02/09	11	52.56	1	52.60	52.80	10	21,999	0.05%
2018/02/08	0	0.00	8	53.26	53.30	-8	21,798	-0.04%
2018/02/07	2	52.60	11.2	52.52	52.70	-9.2	21,929	-0.04%
2018/02/06	46	51.18	5.1	50.86	50.80	40.9	21,788	0.19%
2018/02/05	8	53.83	0	0.00	54.10	8	21,376	0.04%
2018/02/02	4	54.55	0	0.00	54.70	4	21,222	0.02%
2018/02/01	1	54.70	0	0.00	54.80	1	21,287	0.00%
2018/01/31	5	54.00	2	54.10	54.60	3	21,223	0.01%
2018/01/30	2	54.50	6	54.73	54.40	-4	21,082	-0.02%
2018/01/29	1	54.90	0	0.00	55.20	1	21,006	0.00%
2018/01/26	7	54.69	0	0.00	54.70	7	20,866	0.03%
2018/01/25	0	0.00	5	55.94	55.60	-5	20,658	-0.02%
2018/01/24	4	55.20	2	55.80	55.70	2	20,570	0.01%
2018/01/23	1	55.70	1	55.80	56.00	0	20,526	0.00%
2018/01/22	7	55.54	91	55.50	55.60	-84	20,628	-0.41%
2018/01/19	0	0.00	2	55.80	56.00	-2	20,908	-0.01%
2018/01/18	1	55.90	0	0.00	55.90	1	20,836	0.00%
2018/01/17	97	56.00	5	56.30	56.30	92	20,787	0.44%
2018/01/16	2	56.60	6	56.67	56.60	-4	20,659	-0.02%
2018/01/15	3.1	56.43	45	56.42	56.50	-41.9	20,518	-0.20%
2018/01/12	0	0.00	6	55.80	55.60	-6	20,278	-0.03%
2018/01/11	2.1	55.10	2.2	55.46	55.40	-0.1	20,202	0.00%
2018/01/10	0	0.00	5.1	55.91	55.60	-5.1	20,285	-0.03%
2018/01/09	2	55.30	0	0.00	55.80	2	20,010	0.01%
2018/01/08	0	0.00	2	55.70	55.70	-2	20,036	-0.01%
2018/01/05	0	0.00	107	55.06	55.70	-107	19,793	-0.54%	大賣/鉅額交易
2018/01/04	0	0.00	8	55.00	55.40	-8	19,585	-0.04%
2018/01/03	48	54.70	57	55.09	55.20	-9	19,635	-0.05%
2018/01/02	0	0.00	36	53.64	54.20	-36	19,235	-0.19%