國泰金 (2882)-日盛-員林券商分點個股進出

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
49.25
漲跌
▲0.50
漲幅
+1.03%
成交量
24,002張
產業
上市金融類股
2541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－日盛-員林券商分點個股進出

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

日盛-員林券商分點個股進出
日盛-員林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
2023/04/07	14.1	42.14	35	42.20	42.25	-20.9	23,431	-0.09%
2023/04/06	14	41.65	38	41.93	42.00	-24	23,302	-0.10%
2023/03/31	13	41.67	23.3	41.78	41.80	-10.3	23,594	-0.04%
2023/03/30	16	41.60	2	41.85	41.60	14	23,594	0.06%
2023/03/29	8	41.53	20.5	41.65	41.85	-12.5	23,677	-0.05%
2023/03/28	4	41.53	27	41.64	41.55	-23	23,992	-0.10%
2023/03/27	17	41.22	13	41.33	41.35	4	24,166	0.02%
2023/03/24	12	41.32	13	41.43	41.30	-1	24,527	0.00%
2023/03/23	30	41.17	27.2	41.34	41.55	2.8	24,585	0.01%
2023/03/22	9	41.17	32	41.21	41.35	-23	24,551	-0.09%
2023/03/21	33	40.82	34	40.79	40.75	-1	24,426	0.00%
2023/03/20	50.4	40.38	11	40.44	40.20	39.4	24,598	0.16%
2023/03/17	13	40.88	9.1	41.04	41.00	4	24,387	0.02%
2023/03/16	35	40.65	8.1	40.77	40.50	26.9	24,373	0.11%
2023/03/15	17	41.67	13	41.82	41.50	4	24,276	0.02%
2023/03/14	54.3	41.70	21	41.72	41.55	33.3	24,661	0.13%
2023/03/13	30.3	42.17	18.1	42.28	42.30	12.2	24,935	0.05%
2023/03/10	148.7	42.96	0	0.00	42.70	148.7	25,078	0.59%	大買/鉅額交易
2023/03/09	11	43.61	6	43.60	43.65	5	25,129	0.02%
2023/03/08	23.1	43.40	15.1	43.60	43.75	7.9	25,940	0.03%
2023/03/07	5.8	43.64	0.1	43.70	43.75	5.7	26,525	0.02%
2023/03/06	4.1	43.64	2	43.53	43.60	2.1	26,702	0.01%
2023/03/03	1.2	42.96	0	0.00	42.90	1.2	26,792	0.00%
2023/03/02	0.7	42.96	9	42.98	43.00	-8.3	26,977	-0.03%
2023/03/01	14.3	42.90	0	0.00	42.75	14.3	27,137	0.05%
2023/02/24	1	43.42	63.7	43.32	43.45	-62.7	26,962	-0.23%
2023/02/23	5.3	43.33	4	43.35	43.30	1.3	26,909	0.00%
2023/02/22	10.5	43.45	54	43.31	43.35	-43.5	26,842	-0.16%
2023/02/21	14.8	43.79	5	43.77	43.85	9.8	26,799	0.04%
2023/02/20	7.2	44.27	1,308	44.30	44.45	-1,300.8	26,879	-4.84%	大賣/鉅額交易
2023/02/17	1.5	43.83	61.4	43.89	44.00	-59.9	26,840	-0.22%
2023/02/16	0	0.00	10.2	42.90	43.05	-10.2	26,950	-0.04%
2023/02/15	9.1	42.94	1	43.50	42.95	8.1	27,722	0.03%
2023/02/14	0.2	43.50	41	43.35	43.60	-40.8	27,665	-0.15%
2023/02/13	13.5	42.60	15.4	42.86	42.90	-1.9	27,674	-0.01%
2023/02/10	8	42.54	39	42.56	42.65	-31	27,777	-0.11%
2023/02/09	12	42.69	25	42.64	42.60	-13	27,815	-0.05%
2023/02/08	6	42.80	4	42.88	42.85	2	27,871	0.01%
2023/02/07	1.6	42.90	6	42.90	42.80	-4.4	27,990	-0.02%
2023/02/06	2.6	42.71	66	43.05	42.65	-63.4	28,020	-0.23%
2023/02/03	5.1	43.52	0	0.00	43.30	5.1	27,859	0.02%
2023/02/02	0	0.00	29.7	44.00	44.05	-29.7	27,739	-0.11%
2023/02/01	1	42.75	5	42.89	43.00	-4	27,346	-0.01%
2023/01/31	66.8	42.58	3.1	42.65	42.55	63.7	27,273	0.23%
2023/01/30	6	42.69	9.7	42.75	42.70	-3.7	27,171	-0.01%
2023/01/17	0.3	41.90	15	41.99	42.00	-14.7	26,752	-0.05%
2023/01/16	5	41.98	11	41.85	41.75	-6	26,590	-0.02%
2023/01/13	2	41.85	7.4	42.01	41.80	-5.4	27,003	-0.02%
2023/01/12	0	0.00	10	41.72	41.70	-10	27,100	-0.04%
2023/01/11	5.2	41.46	48	41.63	41.40	-42.8	27,226	-0.16%
2023/01/10	2	41.73	0	0.00	41.70	2	27,398	0.01%
2023/01/09	1.1	41.85	65.6	41.68	42.00	-64.5	27,590	-0.23%
2023/01/06	1.2	40.64	24.2	40.47	40.75	-23	27,378	-0.08%
2023/01/05	4.6	40.19	4.1	40.24	40.25	0.5	28,347	0.00%
2023/01/04	14	40.03	4	40.03	39.95	10	28,290	0.04%
2023/01/03	28.3	39.90	8.1	40.01	39.95	20.2	28,532	0.07%
2022/12/30	12.5	39.82	90.5	39.92	40.00	-78	28,201	-0.28%
2022/12/29	11	40.20	9	40.22	40.10	2	26,812	0.01%
2022/12/28	0	0.00	5	41.00	40.65	-5	27,146	-0.02%
2022/12/27	5	41.10	0	0.00	41.15	5	27,356	0.02%
2022/12/23	0	0.00	35.4	40.86	41.15	-35.4	28,154	-0.13%
2022/12/22	7.5	40.09	113.3	40.06	40.40	-105.8	28,137	-0.38%	大賣/鉅額交易
2022/12/21	3	40.03	5	39.98	40.00	-2	28,540	-0.01%
2022/12/20	23.4	40.08	5.6	40.14	40.15	17.8	28,645	0.06%
2022/12/19	1.5	40.28	3	40.35	40.15	-1.5	28,562	-0.01%
2022/12/16	8.1	40.16	5	40.20	40.20	3.1	28,483	0.01%
2022/12/15	1.2	40.53	0	0.00	40.60	1.2	28,536	0.00%
2022/12/14	0	0.00	10	41.05	40.90	-10	28,476	-0.04%
2022/12/13	17	41.18	0	0.00	40.95	17	28,389	0.06%
2022/12/12	38.2	40.44	2.2	40.82	41.00	36	28,282	0.13%
2022/12/09	25	40.85	0	0.00	41.10	25	28,268	0.09%
2022/12/08	37.2	40.92	0	0.00	40.75	37.2	28,141	0.13%
2022/12/07	9.2	41.53	1.3	41.54	41.40	7.9	28,225	0.03%
2022/12/06	44.5	41.64	0	0.00	41.40	44.5	28,216	0.16%
2022/12/05	47.3	42.91	3	42.92	42.85	44.3	27,965	0.16%
2022/12/02	7.2	43.86	0	0.00	44.00	7.2	27,585	0.03%
2022/12/01	5	44.05	29.2	44.30	44.15	-24.2	27,673	-0.09%
2022/11/30	18.1	43.64	8	43.39	43.55	10.1	27,240	0.04%
2022/11/29	6	42.87	48.3	42.84	43.45	-42.3	26,436	-0.16%
2022/11/28	4.2	42.33	3	41.90	42.00	1.2	26,038	0.00%
2022/11/25	0	0.00	3	42.60	42.55	-3	26,098	-0.01%
2022/11/24	2.2	42.70	0.5	42.75	42.55	1.7	26,129	0.01%
2022/11/23	1	42.75	30.5	42.66	42.75	-29.5	26,779	-0.11%
2022/11/22	5	41.80	13	41.71	42.20	-8	26,833	-0.03%
2022/11/21	2	41.98	7.1	41.98	42.10	-5.1	26,610	-0.02%
2022/11/18	0.5	41.90	0.5	41.90	41.90	0	26,485	0.00%
2022/11/17	1.5	41.25	6.5	41.32	41.55	-5	26,412	-0.02%
2022/11/16	5.5	42.13	2	42.25	41.70	3.5	26,379	0.01%
2022/11/15	5.5	42.40	31.8	42.32	42.40	-26.3	26,222	-0.10%
2022/11/14	2.5	41.72	13.9	41.86	41.75	-11.4	25,892	-0.04%
2022/11/11	1.2	41.64	14.6	41.64	41.90	-13.4	25,414	-0.05%
2022/11/10	7	39.75	2	39.90	39.65	5	24,727	0.02%
2022/11/09	14.5	39.77	4.3	40.05	40.15	10.2	24,595	0.04%
2022/11/08	2.3	39.69	26.7	39.64	39.70	-24.4	24,398	-0.10%
2022/11/07	3	39.27	6.5	39.42	39.55	-3.5	24,294	-0.01%
2022/11/04	4.1	38.70	21.5	38.89	38.95	-17.4	24,403	-0.07%
2022/11/03	5	38.26	3	38.50	38.85	2	24,406	0.01%
2022/11/02	1	37.75	5	38.22	38.50	-4	24,309	-0.02%
2022/11/01	11.5	37.96	2	38.00	38.10	9.5	24,291	0.04%
2022/10/31	14.1	37.99	0.5	38.45	37.80	13.6	24,394	0.06%
2022/10/28	31.4	38.06	0	0.00	38.25	31.4	24,292	0.13%
2022/10/27	25.6	38.75	9	38.97	38.50	16.6	24,119	0.07%
2022/10/26	15.2	38.49	19.5	38.27	38.50	-4.3	24,305	-0.02%
2022/10/25	9	37.18	10.5	37.28	37.50	-1.5	24,108	-0.01%
2022/10/24	16.5	37.08	30.5	37.18	37.00	-14	24,068	-0.06%
2022/10/21	63.7	36.69	3	36.85	36.55	60.7	24,012	0.25%
2022/10/20	10	37.35	0	0.00	37.85	10	23,418	0.04%
2022/10/19	17.6	38.14	2.8	38.23	38.30	14.8	23,093	0.06%
2022/10/18	6	38.20	77	37.78	38.15	-71	22,896	-0.31%
2022/10/17	92	37.03	12	37.63	37.65	80	22,912	0.35%
2022/10/14	24.7	37.79	1	38.10	37.65	23.7	22,757	0.10%
2022/10/13	73.6	37.83	12.5	37.49	37.45	61.1	22,489	0.27%
2022/10/12	11.2	39.71	0	0.00	39.55	11.2	21,438	0.05%
2022/10/11	4.1	39.67	1.5	39.82	39.60	2.6	21,428	0.01%
2022/10/07	1	40.80	0.1	40.85	40.50	0.9	21,263	0.00%
2022/10/05	3	40.62	5.1	40.79	40.75	-2.1	21,353	-0.01%
2022/10/04	14	39.44	4	39.36	39.55	10	21,088	0.05%
2022/10/03	21.3	39.13	12	39.05	39.00	9.3	20,804	0.04%
2022/09/30	37.1	39.55	26	39.71	39.95	11.1	20,796	0.05%
2022/09/29	36.2	40.02	0	0.00	40.15	36.2	20,805	0.17%
2022/09/28	68.1	40.03	11	39.96	39.80	57.1	20,810	0.27%
2022/09/27	8	41.06	9	40.95	40.95	-1	20,639	0.00%
2022/09/26	6	41.33	0	0.00	41.50	6	21,366	0.03%
2022/09/23	7	42.10	10	42.00	42.10	-3	21,834	-0.01%
2022/09/22	58.2	41.61	2	41.60	41.65	56.2	22,219	0.25%
2022/09/21	11.4	42.73	5	42.55	42.55	6.4	22,120	0.03%
2022/09/20	0.1	43.15	0	0.00	43.05	0.1	22,130	0.00%
2022/09/19	2	42.80	10	42.75	42.75	-8	22,164	-0.04%
2022/09/16	22	42.89	0	0.00	42.80	22	22,159	0.10%
2022/09/15	5	43.10	0	0.00	43.10	5	22,064	0.02%
2022/09/14	21.4	42.72	1	42.75	42.85	20.4	22,111	0.09%
2022/09/13	6.1	43.83	8	43.75	43.65	-1.9	22,175	-0.01%
2022/09/12	0	0.00	6	43.82	44.05	-6	22,134	-0.03%
2022/09/08	13.1	43.10	0	0.00	43.15	13.1	22,224	0.06%
2022/09/07	47.1	43.37	9	43.38	43.15	38.1	22,064	0.17%
2022/09/06	2	44.15	2	44.55	44.25	0	21,669	0.00%
2022/09/05	0.1	44.10	10	43.90	44.05	-9.9	21,726	-0.05%
2022/09/02	8	44.11	0	0.00	44.05	8	21,799	0.04%
2022/09/01	19.1	44.13	1.5	44.52	44.55	17.6	21,565	0.08%
2022/08/31	5	44.55	12	44.25	44.55	-7	21,355	-0.03%
2022/08/30	62.1	44.61	6	44.53	44.45	56.1	21,176	0.26%
2022/08/29	21.1	45.47	0.3	45.75	45.60	20.8	20,453	0.10%
2022/08/25	1	46.55	0	0.00	46.55	1	20,411	0.00%
2022/08/24	0	46.55	1	46.55	46.35	-1	20,674	0.00%
2022/08/23	21.1	46.48	9	46.45	46.35	12.1	21,202	0.06%
2022/08/22	4.1	46.93	0	0.00	46.85	4.1	21,431	0.02%
2022/08/19	5	47.16	0	0.00	47.50	5	21,698	0.02%
2022/08/18	1	47.10	0	0.00	47.25	1	22,138	0.00%
2022/08/17	1	47.30	2	47.30	47.45	-1	22,675	0.00%
2022/08/16	2	47.20	1	47.20	47.10	1	22,832	0.00%
2022/08/15	2	47.25	3	47.23	47.30	-1	22,986	0.00%
2022/08/12	3	47.05	0	0.00	47.25	3	23,091	0.01%
2022/08/11	3	46.67	9	47.06	47.20	-6	23,318	-0.03%
2022/08/10	1.2	46.13	18	46.06	46.40	-16.8	23,541	-0.07%
2022/08/09	4	46.16	23	46.15	46.10	-19	23,832	-0.08%
2022/08/08	2	45.60	5	46.20	46.15	-3	24,081	-0.01%
2022/08/05	0	0.00	11	45.56	45.75	-11	24,454	-0.04%
2022/08/04	5	44.78	3	45.00	44.85	2	24,900	0.01%
2022/08/03	4	44.73	1	44.95	44.95	3	25,328	0.01%
2022/08/02	24	44.67	10	44.85	44.85	14	25,763	0.05%
2022/08/01	14.2	45.31	0	0.00	45.45	14.2	25,797	0.06%
2022/07/29	7	45.88	0	0.00	45.50	7	25,923	0.03%
2022/07/28	0	0.00	2	45.78	45.80	-2	26,137	-0.01%
2022/07/27	5.1	45.06	0	0.00	45.25	5.1	26,025	0.02%
2022/07/26	1	45.50	0	0.00	45.60	1	25,939	0.00%
2022/07/25	0	0.00	5	45.45	45.55	-5	25,920	-0.02%
2022/07/22	12.2	44.90	1	45.70	45.00	11.2	26,096	0.04%
2022/07/21	12.1	44.36	14	44.56	45.05	-1.9	25,997	-0.01%
2022/07/20	1	45.75	9.1	45.57	44.90	-8.1	25,840	-0.03%
2022/07/19	20	45.00	0.4	45.05	44.95	19.6	25,852	0.08%
2022/07/18	4.2	44.57	15.1	45.22	45.20	-10.9	25,908	-0.04%
2022/07/15	32.6	44.37	1.2	44.42	44.15	31.4	25,818	0.12%
2022/07/14	2.3	45.03	0.4	45.20	45.00	1.9	25,713	0.01%
2022/07/13	8	45.50	25	45.28	45.50	-17	25,681	-0.07%
2022/07/12	17.8	44.20	0	0.00	43.80	17.8	25,547	0.07%
2022/07/11	20	45.03	28	45.14	45.05	-8	25,405	-0.03%
2022/07/08	13.4	44.82	0.2	45.40	44.80	13.2	25,391	0.05%
2022/07/07	15.3	44.82	30.2	44.93	45.05	-14.9	25,204	-0.06%
2022/07/06	13.7	45.48	0	0.00	44.95	13.7	24,767	0.06%
2022/07/05	92	46.25	33.2	46.55	46.75	58.8	24,464	0.24%
2022/07/04	111.5	45.53	15.2	45.08	45.50	96.3	24,130	0.40%	大買/
2022/07/01	7	50.45	144	49.72	49.70	-137	23,435	-0.58%	大賣/鉅額交易
2022/06/30	22.2	51.36	11	51.34	50.90	11.2	22,938	0.05%
2022/06/29	6	52.62	0	0.00	52.80	6	22,573	0.03%
2022/06/28	0	0.00	1	53.60	53.80	-1	22,282	0.00%
2022/06/27	1	53.70	0	0.00	53.50	1	22,246	0.00%
2022/06/24	0	0.00	5	53.62	53.40	-5	22,146	-0.02%
2022/06/23	2	52.50	1	53.20	53.00	1	22,070	0.00%
2022/06/22	15	54.03	3	53.67	53.00	12	21,859	0.05%
2022/06/21	5	54.20	2.1	54.50	54.20	2.9	21,818	0.01%
2022/06/20	4	52.38	10	52.70	51.80	-6	21,646	-0.03%
2022/06/17	1	53.00	3	53.03	53.00	-2	21,328	-0.01%
2022/06/16	3	53.70	3	53.77	53.70	0	21,114	0.00%
2022/06/15	1	53.50	0	0.00	53.60	1	21,307	0.00%
2022/06/14	10	53.50	1	53.70	53.40	9	21,655	0.04%
2022/06/13	1.1	53.55	0	0.00	53.80	1.1	21,737	0.01%
2022/06/10	7.1	54.73	2	54.65	54.80	5.1	21,637	0.02%
2022/06/09	2	54.70	1	54.90	54.80	1	21,695	0.00%
2022/06/08	2	54.85	11	54.99	54.80	-9	21,644	-0.04%
2022/06/07	2	54.80	2	54.85	54.80	0	21,762	0.00%
2022/06/06	0.1	54.90	2	54.65	54.80	-1.9	21,784	-0.01%
2022/06/01	29	54.71	3	55.10	54.70	26	22,979	0.11%
2022/05/31	4	54.55	10	54.68	55.70	-6	22,896	-0.03%
2022/05/30	0	0.00	6.1	53.68	54.00	-6.1	22,429	-0.03%
2022/05/27	8	52.45	4.2	52.41	52.60	3.8	22,288	0.02%
2022/05/26	2.6	51.65	5.2	52.03	51.50	-2.6	22,215	-0.01%
2022/05/25	10.4	51.07	6	51.23	51.40	4.4	22,592	0.02%
2022/05/24	1	52.40	2	52.15	52.00	-1	22,536	0.00%
2022/05/23	3	52.63	2	52.20	52.30	1	22,330	0.00%
2022/05/20	8	52.86	6	53.15	52.90	2	22,422	0.01%
2022/05/19	9	52.79	0	0.00	52.70	9	22,386	0.04%
2022/05/18	7	54.01	33.1	53.27	54.10	-26.1	22,267	-0.12%
2022/05/17	19.4	52.63	0	0.00	52.60	19.4	22,037	0.09%
2022/05/16	11.2	52.98	5	53.10	53.20	6.2	21,829	0.03%
2022/05/13	10.4	54.10	0	0.00	54.30	10.4	21,687	0.05%
2022/05/12	22.2	54.83	131.3	55.06	54.10	-109.1	21,631	-0.50%	大賣/鉅額交易
2022/05/11	24.6	56.40	6	56.55	56.20	18.6	21,071	0.09%
2022/05/10	6.1	57.75	0	0.00	58.00	6.1	20,754	0.03%
2022/05/09	57.7	59.44	1	58.60	58.70	56.7	20,458	0.28%
2022/05/06	16	61.05	2	61.00	61.20	14	20,385	0.07%
2022/05/05	4	62.58	4.1	62.91	62.30	-0.1	20,764	0.00%
2022/05/04	0.1	62.50	5	62.70	62.90	-4.9	20,627	-0.02%
2022/05/03	30	62.00	8	62.14	62.30	22	21,465	0.10%
2022/04/29	2	62.40	1	62.40	62.50	1	21,850	0.00%
2022/04/28	1.1	61.52	0	0.00	62.10	1.1	22,381	0.00%
2022/04/27	15.1	62.55	0	0.00	62.00	15.1	22,558	0.07%
2022/04/26	0	0.00	10	64.00	64.00	-10	22,855	-0.04%
2022/04/25	7	63.19	1	63.00	63.80	6	23,163	0.03%
2022/04/22	2	63.30	3	63.50	64.20	-1	23,431	0.00%
2022/04/20	10	63.20	0.1	63.50	63.90	10	25,839	0.04%
2022/04/19	2	63.50	0.2	62.80	62.70	1.8	26,378	0.01%
2022/04/18	1.1	63.45	0	0.00	62.80	1.1	27,777	0.00%
2022/04/15	2.1	64.24	9	64.11	64.00	-6.9	27,751	-0.02%
2022/04/14	4	65.03	0	0.00	64.70	4	27,884	0.01%
2022/04/13	3.4	65.31	5.1	65.30	65.40	-1.7	27,974	-0.01%
2022/04/12	0.5	64.70	4	64.55	64.90	-3.5	27,981	-0.01%
2022/04/11	1	64.40	5	65.04	64.80	-4	28,013	-0.01%
2022/04/08	0	0.00	4	64.90	65.00	-4	28,067	-0.01%
2022/04/07	1	65.30	7.1	64.86	64.80	-6.1	28,116	-0.02%
2022/04/06	4	64.90	9.1	65.00	65.50	-5.1	28,488	-0.02%
2022/04/01	0.1	64.70	77.2	64.71	65.00	-77.1	28,650	-0.27%
2022/03/31	1	64.40	10	64.61	64.50	-9	28,580	-0.03%
2022/03/30	3.1	64.20	10.9	64.32	64.40	-7.8	28,688	-0.03%
2022/03/29	0	0.00	6	63.78	63.80	-6	28,632	-0.02%
2022/03/28	1	62.81	6	63.13	63.30	-5	28,632	-0.02%
2022/03/25	37.1	63.54	21	63.60	63.50	16.1	28,679	0.06%
2022/03/24	29.1	64.01	2	64.05	64.30	27.1	28,745	0.09%
2022/03/23	1	64.70	57.2	64.63	64.80	-56.2	28,715	-0.20%
2022/03/22	0	0.00	1	63.40	63.60	-1	28,460	0.00%
2022/03/21	0	0.00	3	63.40	63.60	-3	28,562	-0.01%
2022/03/18	0	0.00	2	63.60	63.30	-2	28,550	-0.01%
2022/03/17	1	62.90	15	62.94	63.10	-14	28,392	-0.05%
2022/03/16	0	0.00	1	61.70	62.00	-1	28,028	0.00%
2022/03/15	3	61.03	2	61.10	61.30	1	27,888	0.00%
2022/03/14	1	61.20	13.1	61.17	61.20	-12.1	27,942	-0.04%
2022/03/11	0	0.00	4.1	60.35	60.30	-4.1	28,019	-0.01%
2022/03/10	5.1	59.67	24.1	60.12	60.30	-19	28,069	-0.07%
2022/03/09	1	59.10	6	59.18	59.00	-5	27,951	-0.02%
2022/03/08	14.5	58.33	7	58.23	58.50	7.5	27,980	0.03%
2022/03/07	73	59.26	20	59.37	59.40	53	27,493	0.19%
2022/03/04	12.2	61.36	2	61.35	61.20	10.2	27,369	0.04%
2022/03/03	4	62.15	5	62.28	62.10	-1	27,473	0.00%
2022/03/02	63	61.86	4	61.98	62.00	59	28,000	0.21%
2022/03/01	46	61.70	26	61.92	62.60	20	28,021	0.07%
2022/02/25	34.5	62.17	9	62.10	62.30	25.5	27,836	0.09%
2022/02/24	21.2	62.98	21	62.89	63.00	0.2	27,194	0.00%
2022/02/23	5.3	63.71	9.2	63.78	63.70	-3.9	26,972	-0.01%
2022/02/22	52.1	63.65	8	63.56	63.70	44.1	27,302	0.16%
2022/02/21	39.2	64.35	1.2	64.58	64.60	38	27,870	0.14%
2022/02/18	56	64.19	1	64.30	64.60	55	28,908	0.19%
2022/02/17	2	64.50	3	64.47	64.70	-1	28,921	0.00%
2022/02/16	19	64.44	5	64.48	64.80	14	29,058	0.05%
2022/02/15	5	64.50	16	64.63	64.30	-11	29,080	-0.04%
2022/02/14	52.3	63.95	8	63.99	64.20	44.3	28,997	0.15%
2022/02/11	12	65.36	0	0.00	65.60	12	28,556	0.04%
2022/02/10	31	65.41	5	65.40	65.80	26	28,542	0.09%
2022/02/09	19	66.18	11	66.09	66.00	8	28,438	0.03%
2022/02/08	12	65.49	20.1	66.07	66.00	-8.1	28,310	-0.03%
2022/02/07	4	64.80	46.2	64.93	65.70	-42.2	28,037	-0.15%
2022/01/26	11	63.46	2	63.30	63.30	9	27,436	0.03%
2022/01/25	46.4	62.59	2	62.80	63.00	44.4	27,281	0.16%
2022/01/24	9.5	63.88	21	64.01	64.30	-11.5	26,533	-0.04%
2022/01/21	18.5	64.66	6	64.52	64.40	12.5	26,308	0.05%
2022/01/20	6.2	65.47	24.6	65.45	65.80	-18.4	25,817	-0.07%
2022/01/19	41	65.90	8	66.18	66.10	33	25,418	0.13%
2022/01/18	19.5	66.74	5.1	66.62	66.90	14.4	25,119	0.06%
2022/01/17	32.2	66.81	17	67.48	66.50	15.2	24,722	0.06%
2022/01/14	13.1	67.34	52	67.44	67.70	-38.9	24,258	-0.16%
2022/01/13	24.4	66.60	148.8	66.53	67.40	-124.4	23,316	-0.53%	大賣/鉅額交易
2022/01/12	13.3	64.62	15.4	64.66	64.70	-2.1	21,953	-0.01%
2022/01/11	79	63.31	32.7	63.57	64.50	46.3	21,511	0.22%
2022/01/10	1	61.90	11	62.19	62.10	-10	20,409	-0.05%
2022/01/07	35.7	62.00	6	62.10	62.00	29.7	20,966	0.14%
2022/01/06	35	61.97	5	61.80	62.00	30	20,926	0.14%
2022/01/05	7	61.70	1	61.90	61.90	6	21,025	0.03%
2022/01/04	11.1	61.65	12	61.68	62.00	-0.9	21,301	0.00%
2022/01/03	6.1	61.69	4	62.28	61.60	2.1	21,247	0.01%
2021/12/30	6	62.60	8	62.74	62.50	-2	21,312	-0.01%
2021/12/29	7.1	63.07	65	62.97	63.00	-57.9	21,562	-0.27%
2021/12/28	1	62.20	20.2	62.10	62.30	-19.2	21,270	-0.09%
2021/12/27	0	0.00	6	61.40	61.30	-6	21,022	-0.03%
2021/12/24	2	60.90	5	60.84	61.10	-3	21,269	-0.01%
2021/12/23	5.1	60.30	0	0.00	60.50	5.1	21,191	0.02%
2021/12/22	0	0.00	1.1	60.39	60.30	-1.1	21,569	0.00%
2021/12/21	0	0.00	2	60.25	60.30	-2	21,880	-0.01%
2021/12/20	10	60.04	1.3	60.05	59.90	8.7	22,127	0.04%
2021/12/17	0.4	60.60	20	60.40	60.50	-19.6	22,128	-0.09%
2021/12/16	6.4	60.28	3	60.20	60.30	3.4	22,181	0.02%
2021/12/15	31	60.03	5	60.00	59.80	26	23,144	0.11%
2021/12/14	7	60.21	0	0.00	60.20	7	23,418	0.03%
2021/12/13	3	61.30	34	61.13	60.70	-31	23,489	-0.13%
2021/12/10	0.2	60.70	0	0.00	60.50	0.2	23,478	0.00%
2021/12/09	6	60.42	2	60.55	60.70	4	23,745	0.02%
2021/12/08	0	0.00	17.6	60.89	60.70	-17.6	24,282	-0.07%
2021/12/07	19	60.36	0	0.00	60.70	19	24,250	0.08%
2021/12/06	2	59.80	21	59.61	60.00	-19	24,185	-0.08%
2021/12/03	13	59.92	1	60.10	59.90	12	24,450	0.05%
2021/12/02	5	59.32	27.2	59.43	59.50	-22.2	24,487	-0.09%
2021/12/01	9	59.44	2.4	59.79	59.90	6.6	24,530	0.03%
2021/11/30	2.2	59.40	1	59.40	60.00	1.2	24,737	0.00%
2021/11/29	46.1	59.33	0	0.00	59.30	46.1	24,589	0.19%
2021/11/26	35	60.19	7	60.17	60.20	28	24,564	0.11%
2021/11/25	5.3	61.58	2	61.25	61.60	3.3	24,616	0.01%
2021/11/24	30	61.55	0	0.00	61.10	30	25,499	0.12%
2021/11/23	4	61.10	10	60.83	60.80	-6	26,165	-0.02%
2021/11/22	25	61.26	8	61.23	61.10	17	26,300	0.06%
2021/11/19	29.2	62.06	13	61.89	61.80	16.2	26,148	0.06%
2021/11/18	34.2	62.53	31.6	62.80	63.00	2.6	26,009	0.01%
2021/11/17	46.2	61.62	92.2	61.15	62.20	-46.1	25,582	-0.18%
2021/11/16	10	59.96	7	59.84	60.00	3	24,753	0.01%
2021/11/15	2.2	59.95	73.8	59.75	59.70	-71.6	25,028	-0.29%
2021/11/12	3.1	58.76	8	59.00	58.90	-4.9	25,037	-0.02%
2021/11/11	5	58.42	3	58.50	58.60	2	25,109	0.01%
2021/11/10	0	0.00	1	58.50	58.60	-1	25,537	0.00%
2021/11/09	0	0.00	1	58.40	58.50	-1	25,888	0.00%
2021/11/08	10.2	58.47	1.1	58.42	58.70	9.1	26,117	0.03%
2021/11/05	1	58.30	4	57.95	58.50	-3	26,758	-0.01%
2021/11/04	1.3	58.20	2	58.15	57.90	-0.7	26,864	0.00%
2021/11/03	0.2	57.65	1	57.40	57.60	-0.8	27,081	0.00%
2021/11/01	34	57.69	0	0.00	57.60	34	27,260	0.12%
2021/10/29	3	57.73	6	57.78	58.10	-3	27,334	-0.01%
2021/10/28	30	58.21	2	57.90	58.10	28	27,308	0.10%
2021/10/27	11	58.58	0	0.00	58.70	11	27,635	0.04%
2021/10/26	21	59.08	35	58.98	59.10	-14	27,866	-0.05%
2021/10/25	0	0.00	1	58.60	58.40	-1	28,078	0.00%
2021/10/22	1	58.20	0.1	58.50	58.30	1	29,110	0.00%
2021/10/21	0	0.00	4	58.80	58.70	-4	29,638	-0.01%
2021/10/20	4	58.30	0	0.00	58.30	4	30,673	0.01%
2021/10/19	8	58.44	6	59.02	58.40	2	31,486	0.01%
2021/10/18	32	58.64	43	58.83	58.70	-11	32,501	-0.03%
2021/10/15	1	57.70	56.4	57.70	58.30	-55.4	32,787	-0.17%
2021/10/14	2	56.45	7	56.71	56.60	-5	33,317	-0.02%
2021/10/13	14	56.24	10	56.70	56.20	4	33,994	0.01%
2021/10/12	57	55.93	0	0.00	56.40	57	34,767	0.16%
2021/10/08	1	57.50	8	57.10	57.10	-7	35,161	-0.02%
2021/10/07	3	57.20	2	57.40	57.10	1	35,822	0.00%
2021/10/06	1.1	56.49	10	56.95	57.10	-8.9	36,388	-0.02%
2021/10/05	42.3	55.59	1	56.20	56.40	41.3	37,311	0.11%
2021/10/04	5.1	56.48	4.3	57.01	56.60	0.8	37,369	0.00%
2021/10/01	13.2	57.02	1	56.90	56.90	12.2	37,567	0.03%
2021/09/30	2.7	57.89	3	57.93	57.90	-0.3	37,394	0.00%
2021/09/29	18.3	57.71	1	57.90	58.00	17.3	37,382	0.05%
2021/09/28	1	58.50	4	58.72	59.00	-3	37,072	-0.01%
2021/09/27	4	58.58	14	58.68	58.70	-10	36,833	-0.03%
2021/09/24	2	58.00	10	57.95	57.80	-8	36,647	-0.02%
2021/09/23	7	57.33	2	57.30	57.50	5	36,726	0.01%
2021/09/22	33.9	56.68	14	57.09	56.80	19.9	36,863	0.05%
2021/09/17	2.1	59.19	3	59.33	58.90	-0.9	35,916	0.00%
2021/09/16	8	59.80	14	60.09	59.70	-6	35,754	-0.02%
2021/09/15	3.1	59.27	2	59.40	59.50	1.1	35,725	0.00%
2021/09/14	6.1	60.50	3	59.83	59.80	3.1	36,050	0.01%
2021/09/13	6	60.22	16	60.13	59.90	-10	35,934	-0.03%
2021/09/10	4.1	59.17	4.6	59.20	59.20	-0.5	36,179	0.00%
2021/09/09	0	0.00	7	58.41	58.70	-7	36,410	-0.02%
2021/09/08	7	58.56	3	58.53	58.50	4	36,458	0.01%
2021/09/07	1	59.00	27	59.39	59.20	-26	36,413	-0.07%
2021/09/06	3	59.50	12	59.08	59.20	-9	36,440	-0.02%
2021/09/03	3.1	59.46	27	59.26	59.60	-23.9	36,509	-0.07%
2021/09/02	33	58.84	9	58.40	58.70	24	36,261	0.07%
2021/09/01	2	59.20	31	59.68	59.20	-29	36,128	-0.08%
2021/08/31	26	59.90	1	59.40	59.60	25	35,983	0.07%
2021/08/30	8	58.91	95.3	58.98	59.50	-87.3	35,573	-0.25%
2021/08/27	2	56.60	229	56.80	57.70	-227	34,791	-0.65%	大賣/鉅額交易
2021/08/26	31	56.18	1	55.90	56.00	30	34,212	0.09%
2021/08/25	1	55.80	13	55.71	56.00	-12	34,213	-0.04%
2021/08/24	1	55.00	2.4	55.49	55.80	-1.4	34,194	0.00%
2021/08/23	1	55.00	21.3	54.86	55.10	-20.3	34,292	-0.06%
2021/08/20	23	53.45	3	53.77	53.70	20	34,591	0.06%
2021/08/19	5	53.92	1	53.70	53.80	4	35,416	0.01%
2021/08/18	7.1	54.15	5	54.10	54.40	2.1	35,187	0.01%
2021/08/17	1	54.50	0	0.00	54.70	1	35,285	0.00%
2021/08/16	12.2	54.19	0	0.00	54.30	12.2	35,474	0.03%
2021/08/13	35	55.11	3	55.03	55.00	32	36,182	0.09%
2021/08/12	1	55.80	19	56.41	56.00	-18	36,421	-0.05%
2021/08/11	34.5	56.23	65.1	55.87	56.00	-30.6	37,296	-0.08%
2021/08/10	144	55.09	21	55.38	54.90	123	37,950	0.32%	大買/鉅額交易
2021/08/09	16.5	54.72	3	55.03	55.20	13.5	38,888	0.03%
2021/08/06	10.5	54.92	6	55.08	55.10	4.5	39,246	0.01%
2021/08/05	1	55.20	5	55.46	55.20	-4	40,324	-0.01%
2021/08/04	0	0.00	1	55.50	55.20	-1	42,419	0.00%
2021/08/03	20	55.12	1	55.00	55.40	19	44,489	0.04%
2021/08/02	10	55.80	59.1	54.86	55.80	-49.1	45,914	-0.11%
2021/07/30	5	54.26	6	54.22	54.30	-1	46,113	0.00%
2021/07/29	10.2	53.95	2	53.90	54.80	8.2	46,829	0.02%
2021/07/28	59.1	53.61	51	53.66	53.80	8.1	47,764	0.02%
2021/07/27	186	55.01	4	55.33	55.00	182	47,571	0.38%	大買/鉅額交易
2021/07/26	46	56.73	11	56.61	56.20	35	48,078	0.07%
2021/07/23	9	60.20	63.6	60.15	60.30	-54.6	47,224	-0.12%
2021/07/22	13	59.83	36.2	59.90	60.10	-23.2	46,760	-0.05%
2021/07/21	7.1	58.25	15.5	58.34	58.30	-8.4	46,106	-0.02%
2021/07/20	26	58.11	13	58.23	57.90	13	46,010	0.03%
2021/07/19	34	59.99	67	59.77	59.70	-33	45,057	-0.07%
2021/07/16	27	59.55	89.5	59.09	59.80	-62.5	44,842	-0.14%
2021/07/15	113	58.22	33	58.11	58.10	80	44,376	0.18%	大買/
2021/07/14	32	56.96	42	57.05	57.00	-10	44,314	-0.02%
2021/07/13	26	56.33	12.7	56.48	56.10	13.3	44,523	0.03%
2021/07/12	20.1	56.14	97.9	56.09	55.70	-77.8	44,050	-0.18%
2021/07/09	12.1	53.73	10	53.80	53.80	2.1	43,356	0.00%
2021/07/08	50	54.44	3.1	54.50	54.40	46.9	43,206	0.11%
2021/07/07	5	53.78	2.1	53.85	54.00	2.9	43,295	0.01%
2021/07/05	0	0.00	9.6	54.26	54.20	-9.6	44,023	-0.02%
2021/07/02	0	0.00	9.3	53.96	53.90	-9.3	44,053	-0.02%
2021/07/01	20	53.90	10.9	53.93	53.90	9.1	44,129	0.02%
2021/06/29	6	53.67	63	53.70	53.70	-57	44,258	-0.13%
2021/06/28	2	54.25	1	54.40	54.30	1	44,316	0.00%
2021/06/25	12	54.37	19	54.36	54.30	-7	44,617	-0.02%
2021/06/24	1.1	53.54	1	53.90	53.80	0.1	44,881	0.00%
2021/06/23	0	0.00	25.1	53.84	54.10	-25.1	45,398	-0.06%
2021/06/22	3.1	52.60	13	52.67	52.60	-9.9	45,248	-0.02%
2021/06/21	100.7	52.24	0	0.00	52.00	100.7	45,507	0.22%
2021/06/18	46.1	53.65	12.2	53.51	53.60	33.9	45,701	0.07%
2021/06/17	15	53.83	14	53.80	54.00	1	45,680	0.00%
2021/06/16	8	54.03	5	54.18	54.30	3	46,507	0.01%
2021/06/15	3	54.47	3	54.50	54.30	0	46,545	0.00%
2021/06/11	0.2	55.10	3	54.63	54.50	-2.8	46,897	-0.01%
2021/06/10	0	0.00	0.3	54.50	54.70	-0.3	46,959	0.00%
2021/06/09	19.2	54.03	0	0.00	54.30	19.2	47,718	0.04%
2021/06/08	1	54.80	1	54.80	54.80	0	48,075	0.00%
2021/06/07	17.1	54.24	17	54.34	54.70	0.1	49,977	0.00%
2021/06/04	7.1	54.86	6.1	55.00	55.00	1	50,528	0.00%
2021/06/03	52	56.46	10	56.10	55.80	42	51,515	0.08%
2021/06/02	0	0.00	23.1	56.00	56.30	-23.1	51,779	-0.04%
2021/06/01	1	55.70	3	56.00	55.80	-2	51,618	0.00%
2021/05/31	7	56.11	41	55.79	55.90	-34	51,771	-0.07%
2021/05/28	7	55.30	31.1	55.25	55.50	-24.1	51,748	-0.05%
2021/05/27	8.1	53.38	3	53.60	54.40	5.1	51,388	0.01%
2021/05/26	3	54.10	108.1	54.39	54.40	-105.1	51,390	-0.20%	大賣/鉅額交易
2021/05/25	0	0.00	8.2	54.37	54.30	-8.2	52,113	-0.02%
2021/05/24	17.1	53.71	26	53.87	53.90	-8.9	52,112	-0.02%
2021/05/21	62	54.60	143.2	55.10	54.20	-81.2	52,164	-0.16%	大賣/
2021/05/20	12.1	53.68	7	54.20	53.30	5.1	51,138	0.01%
2021/05/19	38.1	54.26	44	54.45	54.30	-6	50,805	-0.01%
2021/05/18	14	53.04	58.8	53.42	53.50	-44.8	50,042	-0.09%
2021/05/17	38.4	49.24	41.5	49.48	48.65	-3.1	49,415	-0.01%
2021/05/14	15.2	51.75	12.5	51.40	51.50	2.8	48,429	0.01%
2021/05/13	32.9	51.22	88	50.63	51.10	-55.1	47,837	-0.12%
2021/05/12	280.1	53.59	87	53.39	52.30	193.1	46,707	0.41%	大買/鉅額交易
2021/05/11	39.4	57.60	338	56.27	56.60	-298.6	44,799	-0.67%	大賣/鉅額交易
2021/05/10	58	57.21	19.2	57.60	58.20	38.8	42,722	0.09%
2021/05/07	2.1	54.94	37	55.09	55.10	-35	41,585	-0.08%
2021/05/06	147.1	54.98	75	55.07	54.40	72.1	41,421	0.17%	大買/
2021/05/05	40	53.88	69.8	53.44	53.60	-29.8	40,596	-0.07%
2021/05/04	169	52.70	91.3	51.20	51.70	77.7	39,590	0.20%	大買/
2021/05/03	51	53.44	229.2	53.19	52.60	-178.2	38,914	-0.46%	大賣/鉅額交易
2021/04/29	38	52.49	34.2	52.68	52.30	3.8	38,083	0.01%
2021/04/28	29.2	53.09	8.1	53.39	53.00	21.1	37,858	0.06%
2021/04/27	13	52.76	136.2	52.67	52.90	-123.2	37,854	-0.33%	大賣/鉅額交易
2021/04/26	20	51.93	16.4	52.10	52.10	3.6	37,332	0.01%
2021/04/23	103	50.80	7	50.67	50.90	96	37,028	0.26%	大買/
2021/04/22	22	51.18	34.5	50.74	50.70	-12.5	37,188	-0.03%
2021/04/21	63.4	50.55	11	50.50	50.90	52.4	36,739	0.14%
2021/04/20	21.2	50.86	87	51.80	51.40	-65.8	36,446	-0.18%
2021/04/19	35.5	51.31	51.1	51.20	51.60	-15.6	36,139	-0.04%
2021/04/16	25.3	49.42	8.7	49.49	49.85	16.6	35,728	0.05%
2021/04/15	11	49.31	45	49.52	49.80	-34	36,111	-0.09%
2021/04/14	15.1	48.48	8	48.24	48.55	7.1	35,836	0.02%
2021/04/13	7	49.57	36.2	49.41	49.00	-29.2	35,813	-0.08%
2021/04/12	40	48.67	33.3	48.58	48.80	6.7	35,490	0.02%
2021/04/09	17.6	47.40	1	47.60	47.25	16.6	34,922	0.05%
2021/04/08	4	47.69	4	47.60	47.65	0	34,974	0.00%
2021/04/07	1.2	47.67	19.4	47.87	48.00	-18.2	35,423	-0.05%
2021/04/06	2	47.93	102	47.90	48.00	-100	35,289	-0.28%	大賣/
2021/04/01	3.1	48.05	31	48.03	47.95	-27.9	35,054	-0.08%
2021/03/31	22.3	48.21	20	48.21	47.95	2.3	34,785	0.01%
2021/03/30	6	47.62	11	47.90	48.00	-5	34,421	-0.01%
2021/03/29	7	47.99	19	47.97	48.00	-12	34,025	-0.04%
2021/03/26	13.2	47.48	74	47.38	47.60	-60.8	33,554	-0.18%
2021/03/25	6	46.61	43	46.66	46.85	-37	32,936	-0.11%
2021/03/24	6	46.52	18	46.28	46.50	-12	32,734	-0.04%
2021/03/23	156.1	46.54	151.9	46.75	46.80	4.2	32,299	0.01%	大買/大賣/
2021/03/22	5	44.70	5	45.24	45.60	0	31,355	0.00%
2021/03/19	12	44.74	15	44.73	44.60	-3	31,210	-0.01%
2021/03/18	57	45.61	1	45.50	45.45	56	30,492	0.18%
2021/03/17	28	45.71	12	45.74	45.80	16	30,786	0.05%
2021/03/16	35	46.31	10	46.41	46.45	25	30,652	0.08%
2021/03/15	31	46.83	60	46.74	46.70	-29	30,476	-0.10%
2021/03/12	19.5	45.70	10	45.70	45.90	9.5	29,745	0.03%
2021/03/11	144	45.64	120.5	46.31	45.75	23.6	29,369	0.08%	大買/大賣/
2021/03/10	3	44.45	24	44.53	44.55	-21	27,637	-0.08%
2021/03/09	132	44.11	183	43.75	44.30	-51	27,111	-0.19%	大買/大賣/
2021/03/08	60	42.98	97	43.00	42.90	-37	26,040	-0.14%
2021/03/05	64	42.02	32	42.47	42.55	32	25,732	0.12%
2021/03/04	49	42.19	25	42.35	42.35	24	26,329	0.09%
2021/03/03	23	42.46	96	42.47	42.55	-73	26,140	-0.28%
2021/03/02	73	42.23	31	42.63	41.90	42	25,848	0.16%
2021/02/26	130	42.73	40	43.12	41.95	90	25,574	0.35%	大買/
2021/02/25	36.1	42.95	213	43.23	43.60	-176.9	24,484	-0.72%	大賣/鉅額交易
2021/02/24	41	42.72	65	42.93	42.65	-24	23,685	-0.10%
2021/02/23	4	42.23	107.5	42.48	42.70	-103.5	23,411	-0.44%	大賣/鉅額交易
2021/02/22	31.1	41.91	46	42.13	42.05	-14.9	23,044	-0.06%
2021/02/19	64	41.84	25	41.89	41.85	39	23,212	0.17%
2021/02/18	44	42.16	58	42.32	42.20	-14	23,510	-0.06%
2021/02/17	49	41.65	149	41.61	41.95	-100	23,256	-0.43%	大賣/
2021/02/05	62	40.57	35	40.80	40.60	27	22,569	0.12%
2021/02/04	0	0.00	27.7	40.64	40.70	-27.7	22,690	-0.12%
2021/02/03	5	40.10	6	40.30	40.30	-1	23,248	0.00%
2021/02/02	2	40.35	13.4	40.31	40.30	-11.4	23,781	-0.05%
2021/02/01	31	39.94	0	0.00	39.90	31	23,619	0.13%
2021/01/29	23	40.03	2.5	39.95	39.90	20.5	23,454	0.09%
2021/01/28	32	40.18	21	40.39	40.10	11	23,051	0.05%
2021/01/27	37	40.55	15	40.75	40.50	22	22,758	0.10%
2021/01/26	64.5	40.67	40.2	40.94	40.50	24.3	22,636	0.11%
2021/01/25	23	40.81	96	40.93	41.00	-73	22,281	-0.33%
2021/01/22	29	40.63	33.5	40.65	40.55	-4.5	22,278	-0.02%
2021/01/21	26	40.75	11	40.95	40.65	15	22,163	0.07%
2021/01/20	63.2	41.02	13	41.04	40.65	50.2	22,023	0.23%
2021/01/19	5	41.25	30	41.39	41.35	-25	21,456	-0.12%
2021/01/18	55	41.39	8	41.32	41.20	47	21,418	0.22%
2021/01/15	84	42.09	40	42.21	41.80	44	21,144	0.21%
2021/01/14	27.4	42.26	11	42.41	42.50	16.4	20,941	0.08%
2021/01/13	16	42.29	39	42.38	42.40	-23	20,773	-0.11%
2021/01/12	82	42.43	12	42.43	42.30	70	20,539	0.34%
2021/01/11	38	42.68	20.3	42.72	42.60	17.7	20,111	0.09%
2021/01/08	44.1	42.81	151	42.23	42.85	-106.9	19,630	-0.54%	大賣/鉅額交易
2021/01/07	5	41.85	20	41.91	41.90	-15	19,033	-0.08%
2021/01/06	14	41.80	0.2	42.00	41.55	13.8	18,772	0.07%
2021/01/05	7.1	41.97	53	41.85	42.10	-46	18,538	-0.25%
2021/01/04	4	41.88	1	42.00	42.05	3	18,450	0.02%
2020/12/31	2	42.25	33	42.33	42.25	-31	18,361	-0.17%
2020/12/30	19	41.77	26.3	41.94	42.20	-7.3	18,042	-0.04%
2020/12/28	14.3	41.25	6	41.19	41.30	8.3	17,426	0.05%
2020/12/25	4	41.10	0	0.00	41.15	4	17,445	0.02%
2020/12/24	18	41.09	3	41.10	41.00	15	17,480	0.09%
2020/12/23	9	40.96	0	0.00	40.95	9	17,482	0.05%
2020/12/22	20	41.35	1.4	41.33	41.05	18.6	17,563	0.11%
2020/12/21	4	41.10	12	41.10	41.55	-8	17,838	-0.04%
2020/12/18	0	0.00	36	41.12	41.20	-36	17,909	-0.20%
2020/12/17	1	41.25	20.1	41.20	41.35	-19.1	17,886	-0.11%
2020/12/16	4	41.35	2	41.40	41.55	2	18,034	0.01%
2020/12/15	26	41.25	2	41.00	41.10	24	18,107	0.13%
2020/12/14	45	41.93	4	41.88	41.80	41	18,052	0.23%
2020/12/11	13.1	42.02	15	42.02	41.95	-1.9	17,874	-0.01%
2020/12/10	2	41.08	6.2	41.33	41.45	-4.2	17,252	-0.02%
2020/12/09	0	0.00	8	40.89	41.00	-8	16,918	-0.05%
2020/12/08	3	40.43	4	40.59	40.95	-1	16,800	-0.01%
2020/12/07	55	40.79	5	40.71	40.95	50	16,625	0.30%
2020/12/04	39	40.40	13	40.51	40.75	26	16,401	0.16%
2020/12/03	2	40.45	0	0.00	40.30	2	16,082	0.01%
2020/12/02	19	40.54	2	40.50	40.50	17	15,847	0.11%
2020/12/01	3	40.65	1	40.45	40.70	2	15,754	0.01%
2020/11/30	32	40.71	1	40.80	40.40	31	15,706	0.20%
2020/11/27	1	41.35	2	41.30	41.35	-1	15,118	-0.01%
2020/11/26	4	41.41	2	41.35	41.50	2	15,129	0.01%
2020/11/25	2	41.55	7	41.68	41.45	-5	15,243	-0.03%
2020/11/24	22	41.74	2	41.60	41.50	20	15,216	0.13%
2020/11/23	122	41.65	15	41.72	41.70	107	15,219	0.70%	大買/鉅額交易
2020/11/20	19	41.17	15	41.04	41.30	4	15,158	0.03%
2020/11/19	2	41.50	2	41.50	41.50	0	15,078	0.00%
2020/11/18	6	41.69	18.6	41.77	41.80	-12.5	14,889	-0.08%
2020/11/17	10.1	41.28	30	41.39	41.50	-19.9	14,523	-0.14%
2020/11/16	21	40.90	1	40.95	40.95	20	14,234	0.14%
2020/11/13	10	40.50	10	40.40	40.55	0	14,240	0.00%
2020/11/12	7	40.47	5.7	40.56	40.55	1.3	14,160	0.01%
2020/11/11	13	41.15	51	41.03	41.25	-38	13,958	-0.27%
2020/11/10	1	40.30	24.5	40.27	40.40	-23.5	13,287	-0.18%
2020/11/09	0	0.00	59	39.58	39.60	-59	12,736	-0.46%
2020/11/06	0	0.00	25.1	39.25	39.30	-25.1	12,766	-0.20%
2020/11/05	1	39.20	32	39.00	39.20	-31	12,944	-0.24%
2020/11/04	0	0.00	10	39.07	39.15	-10	13,025	-0.08%
2020/11/03	5	38.90	22.6	38.84	38.90	-17.6	12,916	-0.14%
2020/11/02	0	0.00	7	38.56	38.65	-7	12,939	-0.05%
2020/10/30	11	38.44	8	38.48	38.40	3	12,953	0.02%
2020/10/29	42	38.18	3	38.18	38.15	39	12,795	0.30%
2020/10/28	4	38.49	2.9	38.62	38.60	1.1	12,906	0.01%
2020/10/27	2	38.60	35	38.75	38.60	-33	13,093	-0.25%
2020/10/26	0	0.00	4	38.85	38.95	-4	13,285	-0.03%
2020/10/23	12	38.40	10	38.50	38.60	2	13,364	0.01%
2020/10/22	6	38.55	6	38.55	38.50	0	13,557	0.00%
2020/10/21	16	38.45	4	38.45	38.40	12	13,560	0.09%
2020/10/20	7	38.21	1	38.45	38.45	6	13,633	0.04%
2020/10/16	9	38.19	0	38.35	38.15	9	13,761	0.07%
2020/10/15	17	38.28	0	0.00	38.20	17	13,918	0.12%
2020/10/14	15	38.65	1	38.60	38.60	14	13,826	0.10%
2020/10/13	11.5	38.42	0	0.00	38.45	11.5	13,800	0.08%
2020/10/12	2	38.50	0	0.00	38.60	2	13,841	0.01%
2020/10/08	3	38.40	0	0.00	38.45	3	13,875	0.02%
2020/10/07	0	0.00	2	38.70	38.60	-2	13,829	-0.01%
2020/10/06	1	38.75	1	38.75	38.65	0	13,931	0.00%
2020/10/05	9	38.51	0	0.00	38.45	9	14,007	0.06%
2020/09/30	2	38.78	0	0.00	38.60	2	14,128	0.01%
2020/09/29	1	38.75	10	38.76	38.70	-9	14,196	-0.06%
2020/09/28	5	38.30	10	38.39	38.55	-5	14,372	-0.03%
2020/09/25	6	38.18	3	38.10	38.10	3	14,579	0.02%
2020/09/24	74.7	38.20	7	38.30	38.00	67.7	14,574	0.46%
2020/09/23	43	38.78	2	38.80	39.00	41	14,327	0.29%
2020/09/22	5	38.91	0	0.00	39.00	5	14,432	0.03%
2020/09/21	31	39.23	3	39.20	39.10	28	14,877	0.19%
2020/09/18	29	39.57	1	39.65	39.50	28	14,881	0.19%
2020/09/17	17	39.76	4	40.05	39.65	13	14,810	0.09%
2020/09/16	1	40.00	0	0.00	40.20	1	14,831	0.01%
2020/09/15	11.1	39.96	0	0.00	40.10	11.1	14,830	0.08%
2020/09/14	0	0.00	4	40.10	40.10	-4	14,989	-0.03%
2020/09/11	2	39.85	28	39.89	39.90	-26	15,115	-0.17%
2020/09/10	0.2	39.75	2	39.48	39.75	-1.8	15,285	-0.01%
2020/09/09	21	39.15	0	0.00	39.45	21	15,487	0.14%
2020/09/08	23	39.40	4	39.40	39.55	19	15,642	0.12%
2020/09/07	4	39.43	4	39.45	39.35	0	15,853	0.00%
2020/09/04	3	39.50	1	39.60	39.45	2	16,308	0.01%
2020/09/03	1	39.65	1	39.70	39.85	0	16,380	0.00%
2020/09/02	9	39.64	1	39.50	39.55	8	16,465	0.05%
2020/09/01	11	39.76	2	39.75	39.85	9	16,564	0.05%
2020/08/31	5	39.89	0	0.00	39.85	5	16,599	0.03%
2020/08/28	4.6	40.02	0	0.00	39.95	4.6	16,722	0.03%
2020/08/27	41	40.30	0	0.00	40.00	41	17,168	0.24%
2020/08/26	20	40.32	1	40.55	40.55	19	17,279	0.11%
2020/08/25	2	40.50	4	40.24	40.50	-2	17,329	-0.01%
2020/08/24	60	39.90	2	39.90	39.90	58	17,594	0.33%
2020/08/21	8	39.86	2	39.80	39.85	6	17,819	0.03%
2020/08/20	51	39.86	3.2	39.86	39.80	47.9	17,855	0.27%
2020/08/19	0	0.00	10.1	40.65	40.55	-10.1	17,898	-0.06%
2020/08/18	4	40.49	10	40.50	40.60	-6	17,722	-0.03%
2020/08/17	0	0.00	1	40.55	40.70	-1	17,842	-0.01%
2020/08/14	1	40.35	1	40.30	40.30	0	17,866	0.00%
2020/08/13	3	40.50	24	40.56	40.70	-21	17,963	-0.12%
2020/08/12	1	39.95	57	40.10	40.45	-56	17,944	-0.31%
2020/08/11	37	40.00	17.1	40.01	39.95	19.9	17,791	0.11%
2020/08/10	1	40.40	19.2	40.40	40.45	-18.2	17,663	-0.10%
2020/08/07	10	39.92	4	40.01	39.85	6	17,607	0.03%
2020/08/06	0	0.00	11	40.13	40.20	-11	17,597	-0.06%
2020/08/05	1	39.95	4	39.78	39.85	-3	17,608	-0.02%
2020/08/04	1	39.50	15	39.68	39.80	-14	17,688	-0.08%
2020/08/03	19	39.25	1	39.55	39.25	18	17,735	0.10%
2020/07/31	67	39.79	1	39.70	39.60	66	17,563	0.38%
2020/07/30	10	39.87	57.3	40.00	40.10	-47.3	17,425	-0.27%
2020/07/29	1.1	40.05	0.2	40.10	40.10	0.9	17,321	0.01%
2020/07/28	64	39.87	11	39.79	39.65	53	17,566	0.30%
2020/07/27	5	40.03	63	40.09	39.75	-58	17,939	-0.32%
2020/07/24	6	40.21	11	40.19	40.10	-5	18,009	-0.03%
2020/07/23	10	40.44	0.1	40.40	40.35	9.9	17,974	0.05%
2020/07/22	2	40.53	0	0.00	40.65	2	18,028	0.01%
2020/07/21	40.1	40.46	0	0.00	40.40	40.1	17,927	0.22%
2020/07/20	0	0.00	15	40.40	40.40	-15	17,759	-0.08%
2020/07/17	0	0.00	2	40.60	40.50	-2	17,823	-0.01%
2020/07/16	0	0.00	4	40.65	40.55	-4	17,975	-0.02%
2020/07/15	1	40.70	0	0.00	40.65	1	17,924	0.01%
2020/07/14	1	40.70	1	40.65	40.70	0	18,075	0.00%
2020/07/13	63	40.75	10	40.76	40.95	53	18,211	0.29%
2020/07/10	5	40.31	60	40.36	40.25	-55	18,277	-0.30%
2020/07/09	2	40.73	2	41.10	40.60	0	18,417	0.00%
2020/07/08	4	40.84	7	41.05	40.95	-3	18,388	-0.02%
2020/07/07	12.1	40.96	14.3	41.07	40.95	-2.1	18,681	-0.01%
2020/07/06	55	41.10	8	41.06	41.25	47	18,613	0.25%
2020/07/03	11	40.56	2	40.63	40.75	9	18,579	0.05%
2020/07/02	5	40.36	0	0.00	40.30	5	18,729	0.03%
2020/07/01	14	40.36	4	40.31	40.35	10	18,993	0.05%
2020/06/30	28	41.95	12	41.91	41.85	16	18,782	0.09%
2020/06/29	5	41.89	20.4	41.90	41.90	-15.4	18,456	-0.08%
2020/06/24	2.2	42.29	6	42.28	42.20	-3.8	18,341	-0.02%
2020/06/23	0.2	42.10	15	42.14	42.30	-14.8	18,481	-0.08%
2020/06/22	0	0.00	11	42.00	42.10	-11	18,405	-0.06%
2020/06/19	2	42.03	25	42.10	42.10	-23	18,574	-0.12%
2020/06/18	1	41.95	12	42.12	42.15	-11	18,626	-0.06%
2020/06/17	5	42.10	13	42.13	42.20	-8	18,642	-0.04%
2020/06/16	2	41.95	10	41.91	41.90	-8	19,027	-0.04%
2020/06/15	13	41.00	65.7	41.40	40.90	-52.7	19,490	-0.27%
2020/06/12	6	40.68	5	40.59	40.70	1	19,726	0.01%
2020/06/11	72	41.94	15.2	42.03	41.00	56.8	20,145	0.28%
2020/06/10	2	42.38	12	42.26	42.35	-10	20,108	-0.05%
2020/06/09	3.2	41.99	15.7	42.02	42.00	-12.5	20,714	-0.06%
2020/06/08	3.3	41.92	12	41.90	41.90	-8.7	21,246	-0.04%
2020/06/05	0	0.00	13	41.66	41.60	-13	21,311	-0.06%
2020/06/04	2	41.50	10	41.48	41.55	-8	21,536	-0.04%
2020/06/03	1	41.30	121.8	40.75	41.40	-120.8	21,897	-0.55%	大賣/鉅額交易
2020/06/02	1	40.35	56	40.35	40.35	-55	21,748	-0.25%
2020/06/01	1.1	40.25	28	40.30	40.25	-26.9	21,626	-0.12%
2020/05/29	5	39.30	12	39.94	40.05	-7	21,638	-0.03%
2020/05/28	17	39.71	17	39.83	39.50	0	21,492	0.00%
2020/05/27	2	40.10	8	40.20	40.15	-6	21,928	-0.03%
2020/05/26	0	39.90	39	39.93	39.90	-39	22,372	-0.17%
2020/05/25	3	39.05	1	39.15	39.15	2	22,190	0.01%
2020/05/22	21	39.37	0	0.00	39.25	21	22,264	0.09%
2020/05/21	7	39.77	21	39.83	39.95	-14	22,347	-0.06%
2020/05/20	11	39.60	16	39.66	39.65	-5	22,296	-0.02%
2020/05/19	0	0.00	18	39.49	39.45	-18	22,238	-0.08%
2020/05/18	4	39.00	0	0.00	39.00	4	22,156	0.02%
2020/05/15	2	38.98	13	39.13	39.05	-11	22,160	-0.05%
2020/05/14	12.1	39.34	15	39.22	39.15	-2.9	22,118	-0.01%
2020/05/13	8	39.40	3	39.43	39.55	5	22,045	0.02%
2020/05/12	3	39.57	2	39.60	39.60	1	22,039	0.00%
2020/05/11	1	39.75	32	39.81	39.60	-31	22,106	-0.14%
2020/05/08	3	39.15	3	39.35	39.25	0	22,176	0.00%
2020/05/07	0	0.00	2	39.03	38.85	-2	22,167	-0.01%
2020/05/06	9	38.78	4	38.86	38.80	5	22,195	0.02%
2020/05/05	14	39.04	2	39.13	38.90	12	22,223	0.05%
2020/05/04	27	38.77	1	38.95	38.80	26	22,279	0.12%
2020/04/30	12	39.51	30	39.61	39.90	-18	22,046	-0.08%
2020/04/29	4	38.51	5	38.65	38.45	-1	21,797	0.00%
2020/04/28	6	38.03	5	38.03	38.00	1	21,841	0.00%
2020/04/27	0	0.00	14	37.96	38.00	-14	22,663	-0.06%
2020/04/24	1	37.05	0	0.00	37.05	1	22,655	0.00%
2020/04/23	1	37.25	0	0.00	37.25	1	22,786	0.00%
2020/04/22	5	37.00	2.1	36.96	37.20	3	22,804	0.01%
2020/04/21	5.4	37.03	19	37.16	37.00	-13.6	22,784	-0.06%
2020/04/20	2	38.10	3	38.15	38.00	-1	22,772	0.00%
2020/04/17	5	38.47	30	38.39	38.20	-25	23,025	-0.11%
2020/04/16	16	37.73	0	0.00	37.80	16	22,915	0.07%
2020/04/15	27	38.17	16	38.11	38.30	11	22,791	0.05%
2020/04/14	9	37.78	4	37.84	38.00	5	22,766	0.02%
2020/04/13	18	37.50	9	37.53	37.40	9	22,579	0.04%
2020/04/10	14	37.52	45	37.60	37.80	-31	22,597	-0.14%
2020/04/09	6	36.18	36	36.22	36.20	-30	22,305	-0.13%
2020/04/08	1	35.85	8	35.69	35.75	-7	22,189	-0.03%
2020/04/07	8	35.33	32	35.43	35.35	-24	21,984	-0.11%
2020/04/06	2	35.10	0	0.00	35.05	2	21,787	0.01%
2020/04/01	7	35.35	0	0.00	35.25	7	21,471	0.03%
2020/03/31	38	35.98	2	35.28	35.30	36	21,392	0.17%
2020/03/30	1	35.25	9	35.20	35.80	-8	21,116	-0.04%
2020/03/27	9.1	35.88	13	35.86	35.80	-3.9	20,967	-0.02%
2020/03/26	4	35.40	3	35.35	35.25	1	20,711	0.00%
2020/03/25	21.8	35.39	0.4	35.40	35.30	21.5	20,728	0.10%
2020/03/24	12	35.23	6	35.15	34.65	6	20,552	0.03%
2020/03/23	5	34.31	15	34.45	34.15	-10	20,477	-0.05%
2020/03/20	17	35.19	18	35.41	35.10	-1	20,413	0.00%
2020/03/19	25.1	34.05	28	34.05	34.00	-2.9	19,997	-0.01%
2020/03/18	11	34.90	5	34.82	34.65	6	19,782	0.03%
2020/03/17	41	34.97	10.2	35.04	35.00	30.8	19,559	0.16%
2020/03/16	14	36.01	7	36.20	35.80	7	19,289	0.04%
2020/03/13	50	35.66	16	35.66	37.00	34	18,926	0.18%
2020/03/12	40	37.69	46.9	37.66	37.50	-6.9	18,171	-0.04%
2020/03/11	32	38.90	1	39.05	38.60	31	17,595	0.18%
2020/03/10	29	39.05	13	38.81	39.00	16	17,509	0.09%
2020/03/09	151.1	38.77	7	38.56	38.55	144.1	17,666	0.82%	大買/鉅額交易
2020/03/06	34	39.56	3	39.55	39.50	31	16,962	0.18%
2020/03/05	0	0.00	4	40.11	40.15	-4	16,604	-0.02%
2020/03/04	1	39.65	9	39.80	39.75	-8	16,734	-0.05%
2020/03/03	9.1	39.85	3	39.88	39.80	6.1	16,625	0.04%
2020/03/02	21	39.35	11	39.50	39.50	10	16,401	0.06%
2020/02/27	45.9	40.23	10	40.20	40.05	35.9	16,358	0.22%
2020/02/26	8	40.57	64	40.41	40.65	-56	15,944	-0.35%
2020/02/25	21	40.63	12.2	40.67	40.70	8.8	15,823	0.06%
2020/02/24	11	40.93	4	41.00	40.85	7	15,822	0.04%
2020/02/21	3	41.38	0	0.00	41.30	3	15,705	0.02%
2020/02/20	0.1	41.65	1	41.70	41.60	-0.9	15,756	-0.01%
2020/02/19	3	41.70	17	41.69	41.75	-14	15,831	-0.09%
2020/02/18	2	41.28	10	41.25	41.50	-8	15,879	-0.05%
2020/02/17	2	41.35	0	0.00	41.40	2	15,918	0.01%
2020/02/14	0	0.00	11.3	41.65	41.65	-11.3	15,980	-0.07%
2020/02/13	1	41.65	0.3	41.70	41.60	0.7	16,248	0.00%
2020/02/12	6	41.83	21	41.81	41.80	-15	16,482	-0.09%
2020/02/11	1	41.35	6	41.60	41.65	-5	16,604	-0.03%
2020/02/10	5	40.74	40.3	40.93	40.90	-35.3	17,085	-0.21%
2020/02/07	3	41.03	2	41.05	41.05	1	18,245	0.01%
2020/02/06	11	41.21	23.2	41.33	41.50	-12.2	18,469	-0.07%
2020/02/05	0	0.00	4	40.69	40.95	-4	18,523	-0.02%
2020/02/04	1	40.75	2	40.65	40.70	-1	18,629	-0.01%
2020/02/03	27	40.04	15	40.14	40.20	12	18,821	0.06%
2020/01/31	11	40.76	2	40.95	40.65	9	18,706	0.05%
2020/01/30	74	41.23	90.4	41.07	40.60	-16.4	18,516	-0.09%
2020/01/20	22	43.06	1.1	43.10	43.10	20.9	17,715	0.12%
2020/01/17	1.2	43.00	3	43.00	43.10	-1.9	17,677	-0.01%
2020/01/16	0.1	42.90	0	0.00	42.95	0.1	17,637	0.00%
2020/01/15	4	42.79	2.1	42.85	42.90	2	17,693	0.01%
2020/01/14	4.7	42.92	3	42.90	42.85	1.7	17,768	0.01%
2020/01/13	7	42.75	12	42.72	42.85	-5	17,602	-0.03%
2020/01/10	2	42.03	2	42.00	42.05	0	17,528	0.00%
2020/01/09	0	0.00	1	42.00	42.00	-1	17,525	-0.01%
2020/01/08	4	41.85	0	0.00	41.80	4	17,684	0.02%
2020/01/07	2	42.20	10	42.10	42.20	-8	17,626	-0.05%
2020/01/06	5	42.30	50.4	42.35	42.25	-45.4	17,702	-0.26%
2020/01/03	42	42.79	3	42.75	42.80	39	17,577	0.22%
2020/01/02	9	42.62	0	0.00	42.55	9	17,567	0.05%
2019/12/31	31	42.55	16	42.57	42.55	15	17,551	0.09%
2019/12/30	10	42.67	6	42.65	42.70	4	17,595	0.02%
2019/12/27	2	42.70	10	42.73	42.70	-8	17,644	-0.05%
2019/12/26	10.1	42.60	1	42.65	42.65	9.1	17,649	0.05%
2019/12/24	5	42.75	1	42.70	42.65	4	17,858	0.02%
2019/12/23	0.6	42.80	4.8	42.67	42.80	-4.2	17,963	-0.02%
2019/12/20	1.1	42.57	2	42.60	42.80	-0.9	17,985	-0.01%
2019/12/19	12	42.77	1	42.70	42.70	11	17,911	0.06%
2019/12/18	2	42.95	4	42.81	43.00	-2	17,810	-0.01%
2019/12/17	7	42.79	52	42.75	42.95	-45	17,822	-0.25%
2019/12/16	53	42.96	2	42.85	42.90	51	17,741	0.29%
2019/12/13	15	42.90	54	42.79	42.90	-39	17,562	-0.22%
2019/12/12	30	42.60	32.2	42.45	42.45	-2.2	17,156	-0.01%
2019/12/11	11	42.12	23.1	42.09	42.40	-12.1	16,948	-0.07%
2019/12/10	20	41.52	16.3	41.55	41.70	3.7	16,686	0.02%
2019/12/09	18.2	41.30	3.4	41.28	41.30	14.8	16,725	0.09%
2019/12/06	34	41.23	10	41.25	41.25	24	16,803	0.14%
2019/12/05	11	41.42	13	41.51	41.50	-2	16,719	-0.01%
2019/12/04	40.8	41.34	53	41.32	41.30	-12.3	16,638	-0.07%
2019/12/03	2	41.80	0	0.00	41.75	2	16,293	0.01%
2019/12/02	4	41.65	0	0.00	41.65	4	16,325	0.02%
2019/11/29	5.3	41.89	3	42.00	41.70	2.3	16,305	0.01%
2019/11/28	0	0.00	2	42.35	42.35	-2	16,108	-0.01%
2019/11/27	5	42.20	3	42.20	42.30	2	16,237	0.01%
2019/11/26	2	42.38	29	42.43	42.00	-27	16,257	-0.17%
2019/11/25	2	42.50	9	42.48	42.50	-7	15,681	-0.04%
2019/11/22	1	42.00	4	41.99	42.40	-3	15,745	-0.02%
2019/11/21	3.9	42.07	1	42.10	42.05	2.9	15,785	0.02%
2019/11/20	4	42.29	0	0.00	42.30	4	15,725	0.03%
2019/11/19	0.2	42.70	0	0.00	42.70	0.2	15,676	0.00%
2019/11/18	50	42.75	0	0.00	42.75	50	15,622	0.32%
2019/11/15	1	42.40	14	42.48	42.55	-13	15,615	-0.08%
2019/11/14	3	42.12	13	42.28	42.15	-10	15,650	-0.06%
2019/11/13	3	42.37	1	42.55	42.35	2	16,314	0.01%
2019/11/12	19	42.83	3	42.90	42.80	16	16,422	0.10%
2019/11/11	13	42.64	5	42.64	42.25	8	16,218	0.05%
2019/11/08	11	42.55	106	42.74	42.70	-95	16,126	-0.59%	大賣/
2019/11/07	115	43.12	18	43.14	42.90	97	15,987	0.61%	大買/
2019/11/06	18	42.69	74	42.61	43.00	-56	15,346	-0.36%
2019/11/05	36	41.26	27	41.31	41.45	9	14,376	0.06%
2019/11/04	0	0.00	5	40.76	40.95	-5	14,252	-0.04%
2019/11/01	21	40.29	1	40.35	40.10	20	14,271	0.14%
2019/10/31	90	40.79	0	0.00	40.30	90	14,303	0.63%
2019/10/30	6	40.88	0	0.00	40.85	6	14,093	0.04%
2019/10/28	2	41.03	11.1	41.10	41.00	-9.1	13,915	-0.07%
2019/10/25	20	41.10	0	0.00	41.00	20	13,828	0.14%
2019/10/23	7	41.04	0	0.00	40.95	7	13,685	0.05%
2019/10/22	0.2	41.40	7	41.41	41.50	-6.8	13,627	-0.05%
2019/10/21	2	41.25	2	41.30	41.30	0	13,518	0.00%
2019/10/17	0	0.00	4	41.11	41.30	-4	13,439	-0.03%
2019/10/16	1	41.15	14	41.04	41.10	-13	13,435	-0.10%
2019/10/15	0	0.00	3.4	40.60	40.55	-3.4	13,414	-0.03%
2019/10/14	2	40.70	1	40.70	40.65	1	13,459	0.01%
2019/10/09	1	40.55	10	40.55	40.55	-9	13,440	-0.07%
2019/10/08	4	40.70	7	40.70	40.50	-3	13,540	-0.02%
2019/10/07	1	40.40	0	0.00	40.40	1	13,502	0.01%
2019/10/04	3	40.35	9	40.31	40.60	-6	13,625	-0.04%
2019/10/03	10	40.38	0	0.00	40.30	10	13,615	0.07%
2019/10/02	0	0.00	12	41.01	40.90	-12	13,633	-0.09%
2019/10/01	4	41.13	2	41.25	41.25	2	13,634	0.01%
2019/09/27	4	41.05	14	41.01	40.90	-10	13,616	-0.07%
2019/09/26	0	0.00	1	41.70	41.20	-1	13,673	-0.01%
2019/09/25	5	41.17	1	41.60	41.45	4	13,724	0.03%
2019/09/24	0	0.00	1	41.55	41.60	-1	14,042	-0.01%
2019/09/23	5	41.30	6	41.30	41.15	-1	14,358	-0.01%
2019/09/20	0	0.00	3	41.77	41.55	-3	14,704	-0.02%
2019/09/18	5	41.66	5	41.65	41.75	0	14,537	0.00%
2019/09/17	0	0.00	111	41.54	41.65	-111	14,537	-0.76%	大賣/鉅額交易
2019/09/16	1	41.55	17.4	41.52	41.55	-16.4	14,558	-0.11%
2019/09/12	21	41.46	2	41.53	41.50	19	14,586	0.13%
2019/09/11	23	41.27	21	41.30	41.40	2	14,658	0.01%
2019/09/10	5	41.35	30	41.34	41.40	-25	14,594	-0.17%
2019/09/09	37	40.90	4	40.98	40.95	33	14,497	0.23%
2019/09/06	53	40.59	6	40.64	40.80	47	14,462	0.32%
2019/09/05	13	40.50	20	40.23	40.50	-7	14,418	-0.05%
2019/09/04	0	0.00	1	39.95	39.95	-1	14,295	-0.01%
2019/09/03	3	39.85	1	40.00	39.80	2	14,539	0.01%
2019/09/02	3	40.02	0	0.00	39.95	3	14,675	0.02%
2019/08/30	12	40.09	3	39.82	40.15	9	14,765	0.06%
2019/08/29	3	39.55	1	39.55	39.50	2	14,673	0.01%
2019/08/28	1.1	39.91	3	39.85	39.95	-1.9	14,763	-0.01%
2019/08/27	0.2	39.80	0	0.00	39.75	0.2	14,766	0.00%
2019/08/26	8	39.41	1	39.45	39.50	7	14,823	0.05%
2019/08/23	3	39.80	0	0.00	39.85	3	14,870	0.02%
2019/08/22	7	39.49	14	39.49	39.45	-7	14,954	-0.05%
2019/08/21	14	39.71	0	0.00	39.50	14	16,263	0.09%
2019/08/20	3.1	39.79	0	0.00	39.70	3.1	16,260	0.02%
2019/08/19	2	40.05	0.2	40.10	40.00	1.8	16,339	0.01%
2019/08/16	44	39.05	11	39.43	39.55	33	16,312	0.20%
2019/08/15	16	39.36	0	0.00	39.35	16	15,763	0.10%
2019/08/14	62	39.90	0	0.00	39.75	62	15,935	0.39%
2019/08/13	56.4	39.90	0	0.00	39.80	56.4	16,024	0.35%
2019/08/12	6	40.18	1	40.00	40.00	5	16,218	0.03%
2019/08/08	0	0.00	2	40.10	39.95	-2	16,545	-0.01%
2019/08/07	22	39.73	0	0.00	39.80	22	16,841	0.13%
2019/08/06	21	39.61	16	39.96	39.90	5	17,733	0.03%
2019/08/05	5	40.00	0	0.00	39.95	5	18,089	0.03%
2019/08/02	17	40.07	0	0.00	40.10	17	18,151	0.09%
2019/08/01	3	40.53	2	40.53	40.50	1	18,301	0.01%
2019/07/31	4	40.98	0	0.00	40.80	4	18,319	0.02%
2019/07/29	1	41.20	1	41.15	41.20	0	18,573	0.00%
2019/07/25	10	41.25	0	0.00	41.20	10	19,265	0.05%
2019/07/24	1	41.30	2	41.30	41.15	-1	19,348	-0.01%
2019/07/23	1	41.25	16	41.25	41.20	-15	19,390	-0.08%
2019/07/22	3.2	41.12	0	0.00	41.40	3.2	19,369	0.02%
2019/07/19	14	41.25	10	41.25	41.05	4	19,374	0.02%
2019/07/18	35	41.33	25	41.40	41.10	10	19,312	0.05%
2019/07/17	6	41.35	0	0.00	41.30	6	19,217	0.03%
2019/07/16	26	41.55	28	41.55	41.55	-2	18,975	-0.01%
2019/07/15	2	41.63	2	41.75	41.65	0	18,852	0.00%
2019/07/12	38	41.61	38.4	41.61	41.60	-0.4	18,882	0.00%
2019/07/11	4	41.98	1	41.95	41.95	3	18,952	0.02%
2019/07/10	75	42.14	12	42.17	42.20	63	19,114	0.33%
2019/07/09	1	41.75	0	0.00	41.85	1	19,150	0.01%
2019/07/08	7	42.09	1	41.90	41.95	6	19,251	0.03%
2019/07/05	1	42.35	2	42.58	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	1	42.20	0	0.00	42.25	1	19,901	0.01%
2019/07/02	2	42.45	2	42.65	42.65	0	20,241	0.00%
2019/07/01	5	42.07	7	42.34	42.70	-2	20,202	-0.01%
2019/06/28	6	43.22	28	43.06	43.00	-22	19,887	-0.11%
2019/06/27	6	43.14	0	0.00	43.20	6	19,625	0.03%
2019/06/26	1	42.80	0	0.00	42.75	1	19,534	0.01%
2019/06/25	0	0.00	15	42.56	42.60	-15	19,924	-0.08%
2019/06/24	1	42.15	2	42.43	42.55	-1	20,254	0.00%
2019/06/20	6.2	42.60	0	0.00	42.55	6.2	20,422	0.03%
2019/06/19	1	42.35	26	42.46	42.55	-25	20,644	-0.12%
2019/06/18	1	42.20	1	41.95	42.20	0	20,557	0.00%
2019/06/17	3	41.60	3	41.85	41.65	0	20,707	0.00%
2019/06/14	2	41.40	90	41.45	41.30	-88	21,035	-0.42%
2019/06/13	3	41.40	3	41.55	41.65	0	21,109	0.00%
2019/06/12	0	0.00	1	42.05	41.90	-1	21,261	0.00%
2019/06/11	6	41.75	12	41.94	42.10	-6	21,226	-0.03%
2019/06/10	1	41.30	17	41.31	41.35	-16	20,962	-0.08%
2019/06/06	6	40.76	1	40.85	40.75	5	20,938	0.02%
2019/06/05	91	41.45	5	41.34	41.10	86	20,946	0.41%
2019/06/04	2	41.53	15	41.48	41.45	-13	20,924	-0.06%
2019/06/03	2	40.75	0	0.00	41.05	2	20,926	0.01%
2019/05/31	1	40.80	0	0.00	40.80	1	20,935	0.00%
2019/05/30	1	40.50	0	0.00	40.50	1	20,823	0.00%
2019/05/29	3	40.40	0	0.00	40.30	3	21,156	0.01%
2019/05/28	6	40.60	1	40.85	40.35	5	21,292	0.02%
2019/05/27	2	40.63	0	0.00	40.75	2	20,084	0.01%
2019/05/24	12	40.72	1	40.90	40.60	11	20,117	0.05%
2019/05/23	2	40.83	1	40.95	41.00	1	20,017	0.00%
2019/05/22	8	41.10	0	0.00	41.15	8	20,047	0.04%
2019/05/21	52	40.93	9	40.95	41.50	43	20,045	0.21%
2019/05/20	4.1	40.29	2	40.40	40.20	2.1	19,732	0.01%
2019/05/17	17	40.04	1	39.90	40.00	16	19,779	0.08%
2019/05/16	10	40.25	5	40.32	40.00	5	19,523	0.03%
2019/05/15	27	41.17	5	41.13	40.95	22	19,277	0.11%
2019/05/14	38	40.47	10	40.45	40.45	28	19,168	0.15%
2019/05/13	21.2	42.24	3	42.05	41.95	18.2	18,279	0.10%
2019/05/10	14	43.46	1	43.35	43.20	13	17,969	0.07%
2019/05/09	59	43.61	8.1	43.58	43.50	50.9	18,064	0.28%
2019/05/08	10	44.06	5	44.10	44.05	5	17,820	0.03%
2019/05/07	5	44.40	2	44.40	44.35	3	17,976	0.02%
2019/05/06	16	44.52	8	44.44	44.50	8	18,096	0.04%
2019/05/03	12	45.42	6	45.45	45.45	6	17,979	0.03%
2019/05/02	13	45.30	22	45.45	45.65	-9.1	17,838	-0.05%
2019/04/30	2	44.73	0	0.00	44.70	2	17,602	0.01%
2019/04/29	14	44.68	2	44.63	44.60	12	17,665	0.07%
2019/04/26	1	44.40	2	44.35	44.50	-1	17,852	-0.01%
2019/04/25	1.4	44.36	4	44.46	44.35	-2.7	18,088	-0.01%
2019/04/24	8	44.41	0	0.00	44.30	8	18,414	0.04%
2019/04/23	2	44.33	21	44.25	44.35	-19	18,909	-0.10%
2019/04/22	1.1	44.40	5	44.40	44.35	-4	19,135	-0.02%
2019/04/18	5	44.09	1	44.15	44.20	4	19,368	0.02%
2019/04/17	32	44.20	12	44.19	44.10	20	19,526	0.10%
2019/04/16	20	44.06	0	0.00	44.10	20	19,348	0.10%
2019/04/15	16	44.32	0	0.00	44.15	16	19,302	0.08%
2019/04/12	2	44.15	0	0.00	44.10	2	19,307	0.01%
2019/04/11	6	44.27	4	44.21	44.15	2	19,349	0.01%
2019/04/10	15	44.25	2	44.30	44.20	13	19,157	0.07%
2019/04/09	11	44.30	1	44.35	44.30	10	18,921	0.05%
2019/04/08	21	44.33	0	0.00	44.30	21	18,599	0.11%
2019/04/03	13	44.81	1	44.85	44.80	12	18,081	0.07%
2019/04/02	1	45.00	25	44.89	44.80	-24	18,020	-0.13%
2019/04/01	4.1	44.77	5	44.74	44.50	-1	18,047	-0.01%
2019/03/29	24	44.60	15	44.35	44.95	9	17,832	0.05%
2019/03/28	52	44.09	0.4	44.10	44.00	51.6	17,709	0.29%
2019/03/27	36	44.59	6	44.60	44.50	30	17,366	0.17%
2019/03/26	64	45.36	5	45.35	45.25	59	17,108	0.34%
2019/03/25	32	45.38	15	45.41	45.40	17	17,067	0.10%
2019/03/22	41	46.31	10	46.05	46.20	31	16,893	0.18%
2019/03/21	4	46.88	13	46.69	46.75	-9	16,784	-0.05%
2019/03/20	13	46.86	20	46.90	46.95	-7	16,780	-0.04%
2019/03/19	12	46.42	63	46.62	46.65	-51	16,896	-0.30%
2019/03/18	1	45.75	12	45.62	45.80	-11	16,574	-0.07%
2019/03/15	0	0.00	31	45.29	45.45	-31	16,518	-0.19%
2019/03/14	6	45.18	0	0.00	45.10	6	16,273	0.04%
2019/03/13	7	45.13	1	45.10	45.15	6	16,385	0.04%
2019/03/12	1	45.00	0	0.00	45.00	1	16,479	0.01%
2019/03/11	1	44.65	0	0.00	44.40	1	16,510	0.01%
2019/03/08	2	44.50	0	0.00	44.45	2	16,503	0.01%
2019/03/07	9	44.64	0.1	44.80	44.65	8.9	16,730	0.05%
2019/03/06	0	0.00	1	44.95	44.95	-1	16,792	-0.01%
2019/03/05	13.6	44.83	1.1	44.84	44.60	12.5	17,051	0.07%
2019/03/04	10.1	44.41	5	44.71	44.90	5.1	17,057	0.03%
2019/02/27	4	45.20	6	45.30	45.30	-2	16,897	-0.01%
2019/02/26	16.6	45.54	1	45.60	45.50	15.6	16,689	0.09%
2019/02/25	3.2	45.52	20	45.50	45.55	-16.8	16,530	-0.10%
2019/02/22	28	45.19	8	45.26	45.40	20	16,537	0.12%
2019/02/21	2	45.25	1	45.30	45.40	1	16,449	0.01%
2019/02/20	7	44.96	3	44.85	45.15	4	16,347	0.02%
2019/02/19	3.1	44.62	6	44.60	44.60	-2.9	16,200	-0.02%
2019/02/18	2.4	44.46	0	0.00	44.40	2.4	16,200	0.01%
2019/02/15	0	0.00	13	44.54	44.20	-13	15,981	-0.08%
2019/02/14	16	44.60	35	44.49	44.55	-19	15,903	-0.12%
2019/02/13	2	44.05	15	44.03	44.30	-13	15,657	-0.08%
2019/02/12	7	43.96	6	44.00	43.90	1	15,578	0.01%
2019/02/11	10	43.66	10	43.78	43.55	0	15,524	0.00%
2019/01/30	28	43.68	0	0.00	43.60	28	15,374	0.18%
2019/01/29	4	43.69	3	43.80	43.90	1	15,060	0.01%
2019/01/28	31	43.56	0	0.00	43.80	31	14,887	0.21%
2019/01/25	11.2	43.57	14	43.54	43.50	-2.9	14,644	-0.02%
2019/01/24	11	43.69	0	0.00	43.55	11	14,477	0.08%
2019/01/23	3	43.82	0	0.00	43.75	3	14,456	0.02%
2019/01/22	15.1	44.09	10	44.10	44.20	5.1	14,399	0.04%
2019/01/21	8	43.83	1	43.75	43.80	7	14,376	0.05%
2019/01/18	5	43.49	0	0.00	43.50	5	14,615	0.03%
2019/01/17	26.9	43.78	4	43.69	43.80	22.9	14,497	0.16%
2019/01/16	21.4	43.46	1	43.75	43.60	20.4	14,322	0.14%
2019/01/15	42	44.22	5	43.85	43.75	37	14,030	0.26%
2019/01/14	24	44.65	0	0.00	44.40	24	13,493	0.18%
2019/01/11	8	45.71	3	45.60	45.55	5	13,412	0.04%
2019/01/10	1	45.85	0	0.00	45.85	1	13,374	0.01%
2019/01/09	0	0.00	5.4	45.93	45.95	-5.4	13,385	-0.04%
2019/01/08	8	45.46	5	45.45	45.15	3	13,203	0.02%
2019/01/07	33	45.40	1	45.25	45.20	32	13,425	0.24%
2019/01/04	10	44.65	2	44.70	44.55	8	13,467	0.06%
2019/01/03	23	45.44	1	45.20	45.15	22	13,852	0.16%
2019/01/02	15	46.20	6	46.18	45.90	9	13,837	0.07%
2018/12/28	0	0.00	8	46.94	47.00	-8	13,810	-0.06%
2018/12/27	12	46.60	0	0.00	46.70	12	14,054	0.09%
2018/12/26	3	46.17	0	0.00	46.00	3	14,215	0.02%
2018/12/25	13	46.00	3	46.02	46.00	10	14,341	0.07%
2018/12/24	27	46.36	52	46.40	46.50	-25	14,365	-0.17%
2018/12/22	1	46.85	2	46.95	46.85	-1	14,281	-0.01%
2018/12/21	13	46.89	0	0.00	46.95	13	14,474	0.09%
2018/12/20	5	47.35	1	47.35	47.00	4	14,426	0.03%
2018/12/19	22.1	47.01	2	47.25	47.25	20.1	14,318	0.14%
2018/12/18	7	47.24	0	0.00	47.20	7	14,270	0.05%
2018/12/17	1	47.55	2	47.75	47.70	-1	14,372	-0.01%
2018/12/14	14	47.60	1	47.90	47.55	13	14,530	0.09%
2018/12/13	62	48.01	4	47.96	48.25	58	14,376	0.40%
2018/12/12	9	47.37	1	47.55	47.50	8	14,310	0.06%
2018/12/10	5	47.62	0	0.00	47.60	5	13,959	0.04%
2018/12/07	3.1	48.12	0	0.00	48.15	3.1	13,964	0.02%
2018/12/06	8.2	48.17	1	48.10	48.25	7.2	14,017	0.05%
2018/12/05	9.2	48.43	0	0.00	48.40	9.2	14,099	0.07%
2018/12/04	1.1	48.80	0	0.00	48.95	1.1	14,067	0.01%
2018/12/03	1	49.10	5	49.13	49.10	-4	13,952	-0.03%
2018/11/30	4	48.61	6	48.69	48.55	-2	13,946	-0.01%
2018/11/29	22	48.77	1	49.15	48.55	21	13,686	0.15%
2018/11/28	14.7	48.73	10	48.70	48.80	4.7	13,485	0.03%
2018/11/26	11	49.60	0	0.00	49.55	11	13,145	0.08%
2018/11/23	2	50.08	0	0.00	49.95	2	12,886	0.02%
2018/11/22	0	0.00	0.6	50.10	50.40	-0.6	12,878	0.00%
2018/11/20	0	0.00	2	50.70	50.20	-2	12,820	-0.02%
2018/11/16	1	50.80	3	50.60	50.70	-2	12,855	-0.02%
2018/11/15	3	50.50	1	50.90	50.80	2	12,870	0.02%
2018/11/14	0	0.00	1	50.30	50.40	-1	12,904	-0.01%
2018/11/12	0	0.00	5	51.00	50.80	-5	13,061	-0.04%
2018/11/09	0	0.00	3	50.70	51.00	-3	13,173	-0.02%
2018/11/08	1	50.90	8	50.84	50.90	-7	13,006	-0.05%
2018/11/07	10	49.70	42	50.07	50.10	-32	12,859	-0.25%
2018/11/06	0	0.00	2	49.55	49.40	-2	12,829	-0.02%
2018/11/02	0	0.00	3	48.83	49.50	-3	12,818	-0.02%
2018/11/01	2	48.53	0	0.00	48.75	2	12,752	0.02%
2018/10/31	0	0.00	12	48.63	49.00	-12	12,645	-0.09%
2018/10/30	1	48.20	4	48.21	48.35	-3	12,477	-0.02%
2018/10/29	5	47.35	0	0.00	47.50	5	12,456	0.04%
2018/10/26	99	48.13	56	47.99	47.40	43	12,309	0.35%
2018/10/25	41	48.65	21	48.84	48.70	20	11,924	0.17%
2018/10/24	20	49.18	120	49.10	49.75	-100	11,850	-0.84%	大賣/
2018/10/23	3	49.42	0	0.00	49.30	3	11,784	0.03%
2018/10/22	11	49.94	0	0.00	50.30	11	11,644	0.09%
2018/10/19	3	49.40	0	0.00	50.30	3	11,770	0.03%
2018/10/18	3	49.82	0	0.00	50.00	3	11,657	0.03%
2018/10/17	3	50.00	0	0.00	50.00	3	11,627	0.03%
2018/10/16	0	0.00	0.2	50.40	50.40	-0.2	11,549	0.00%
2018/10/15	12	49.78	0	0.00	50.00	12	11,464	0.10%
2018/10/12	52	49.56	55	50.53	50.60	-3	11,252	-0.03%
2018/10/11	33	50.32	10	50.90	50.10	23	11,086	0.21%
2018/10/09	0	0.00	7	52.67	52.40	-7	10,544	-0.07%
2018/10/08	8	51.74	2	51.90	51.90	6	10,391	0.06%
2018/10/05	5	51.20	3	51.37	51.20	2	10,408	0.02%
2018/10/04	1	52.10	0	0.00	51.70	1	10,304	0.01%
2018/10/03	0	0.00	1	52.40	52.20	-1	10,291	-0.01%
2018/10/02	0	0.00	30	52.30	52.30	-30	10,269	-0.29%
2018/10/01	0	0.00	8	52.99	52.90	-8	10,328	-0.08%
2018/09/27	5	52.88	2.1	52.70	52.80	2.9	10,592	0.03%
2018/09/26	0.4	52.50	1	52.90	53.00	-0.6	10,649	-0.01%
2018/09/21	0.6	52.60	34	52.56	52.90	-33.4	10,960	-0.30%
2018/09/20	30	52.20	21	51.99	52.20	9	10,889	0.08%
2018/09/18	2	51.00	0	0.00	50.90	2	11,020	0.02%
2018/09/14	3	51.03	6	50.80	51.20	-3	11,480	-0.03%
2018/09/13	2	50.70	0	0.00	50.50	2	11,666	0.02%
2018/09/12	2	50.50	0	0.00	50.50	2	11,881	0.02%
2018/09/11	24	50.47	0	0.00	50.50	24	12,101	0.20%
2018/09/10	4	50.83	7	50.90	50.90	-3	12,298	-0.02%
2018/09/07	1	51.00	0	0.00	51.20	1	12,596	0.01%
2018/09/06	10	51.50	0	0.00	51.50	10	12,810	0.08%
2018/09/04	1	52.50	1	52.00	52.20	0	13,047	0.00%
2018/09/03	11	52.09	0	0.00	52.00	11	13,115	0.08%
2018/08/31	14	52.09	9	52.20	52.60	5	13,234	0.04%
2018/08/30	1	52.20	0	0.00	52.20	1	13,321	0.01%
2018/08/29	15	52.43	2	52.60	52.60	13	13,436	0.10%
2018/08/28	1	52.70	0	0.00	52.70	1	13,479	0.01%
2018/08/27	10	52.80	1	52.90	52.80	9	13,544	0.07%
2018/08/24	0	0.00	1	52.60	52.80	-1	13,597	-0.01%
2018/08/23	0	0.00	11	52.03	52.50	-11	13,990	-0.08%
2018/08/22	1	51.60	0	0.00	52.10	1	14,303	0.01%
2018/08/21	1	51.50	0	0.00	51.90	1	14,272	0.01%
2018/08/17	1	51.70	0	0.00	51.80	1	14,160	0.01%
2018/08/16	7	51.36	51	51.50	51.50	-44	14,206	-0.31%
2018/08/15	3	51.93	0	0.00	51.90	3	14,205	0.02%
2018/08/14	6	51.98	0	0.00	52.20	6	14,272	0.04%
2018/08/13	11	52.26	35	52.10	52.00	-24	14,288	-0.17%
2018/08/07	3	52.70	0	0.00	52.50	3	14,831	0.02%
2018/08/06	0.1	52.80	0	0.00	53.00	0.1	14,992	0.00%
2018/08/03	0	0.00	9	52.67	52.80	-9	15,364	-0.06%
2018/07/31	0	0.00	3	52.60	52.70	-3	15,740	-0.02%
2018/07/30	1	52.00	0	0.00	52.20	1	15,752	0.01%
2018/07/27	0	0.00	1	52.10	52.40	-1	15,788	-0.01%
2018/07/25	1	52.10	13	52.10	52.10	-12	15,854	-0.08%
2018/07/24	2	51.90	42	52.02	52.10	-40	15,828	-0.25%
2018/07/23	34	52.40	0	0.00	52.30	34	15,984	0.21%
2018/07/20	20	52.50	3	52.40	52.30	17	16,199	0.10%
2018/07/19	0	0.00	3	52.50	52.40	-3	16,458	-0.02%
2018/07/18	0	0.00	3	52.60	52.70	-3	16,494	-0.02%
2018/07/17	0	0.00	4	52.35	52.20	-4	16,502	-0.02%
2018/07/16	0	0.00	4	51.90	52.00	-4	16,561	-0.02%
2018/07/13	3	51.90	0	0.00	52.20	3	16,748	0.02%
2018/07/12	0	0.00	5	51.70	52.10	-5	16,800	-0.03%
2018/07/11	1	50.90	0	0.00	51.20	1	16,811	0.01%
2018/07/10	1	51.90	0	0.00	51.80	1	16,672	0.01%
2018/07/09	2	51.20	0	0.00	51.70	2	16,654	0.01%
2018/07/06	16	50.79	9	50.77	51.00	7	16,592	0.04%
2018/07/05	3	51.00	0	0.00	51.40	3	16,507	0.02%
2018/07/04	5	51.50	1	51.50	51.90	4	16,616	0.02%
2018/07/03	0	0.00	1	51.90	52.10	-1	16,535	-0.01%
2018/07/02	1	53.20	5	53.20	53.20	-4	16,295	-0.02%
2018/06/29	0	0.00	1	54.00	53.80	-1	16,159	-0.01%
2018/06/27	1	52.80	0.1	52.80	52.80	0.9	15,878	0.01%
2018/06/26	1	53.40	9	53.34	53.00	-8	15,760	-0.05%
2018/06/25	4	55.83	42	55.69	55.60	-38	15,534	-0.24%
2018/06/22	3	56.00	3	56.00	56.00	0	15,240	0.00%
2018/06/21	0	0.00	5	56.00	55.90	-5	15,020	-0.03%
2018/06/20	2	55.45	3	55.57	55.50	-1	14,998	-0.01%
2018/06/19	1	55.20	0	0.00	55.00	1	14,863	0.01%
2018/06/15	2	54.50	0.5	55.00	55.30	1.5	14,466	0.01%
2018/06/14	2	54.95	4	55.55	54.50	-2	14,169	-0.01%
2018/06/13	0	0.00	8.6	55.67	55.50	-8.6	13,920	-0.06%
2018/06/12	0	0.00	2	55.30	55.10	-2	14,001	-0.01%
2018/06/11	0	0.00	36.1	55.16	55.40	-36.1	13,851	-0.26%
2018/06/08	1	54.80	15	55.13	55.00	-14	13,857	-0.10%
2018/06/07	0	0.00	10	55.12	55.00	-10	13,947	-0.07%
2018/06/06	1	54.50	2.1	54.74	54.90	-1.1	14,092	-0.01%
2018/06/05	1	54.00	2	54.40	54.30	-1	14,065	-0.01%
2018/06/04	0	0.00	4	53.80	54.00	-4	14,053	-0.03%
2018/06/01	0	0.00	20	53.30	53.50	-20	14,024	-0.14%
2018/05/31	0	0.00	2	53.40	53.60	-2	13,998	-0.01%
2018/05/30	33	53.05	6	53.00	52.90	27	13,666	0.20%
2018/05/29	5	53.80	0	0.00	54.10	5	13,502	0.04%
2018/05/28	3	53.93	1.3	54.06	54.10	1.7	13,620	0.01%
2018/05/24	1	54.20	0	0.00	54.20	1	13,715	0.01%
2018/05/23	7	54.07	0	0.00	54.00	7	13,761	0.05%
2018/05/22	0	0.00	2	54.80	54.70	-2	13,826	-0.01%
2018/05/21	0	0.00	6	54.90	55.00	-6	14,054	-0.04%
2018/05/18	1	54.70	0	0.00	54.40	1	14,155	0.01%
2018/05/17	7	54.83	2.2	55.02	54.90	4.8	14,267	0.03%
2018/05/15	2	54.30	0	0.00	54.00	2	14,402	0.01%
2018/05/14	0	0.00	4	54.93	55.00	-4	14,737	-0.03%
2018/05/11	2	53.60	115	54.20	54.60	-113	14,736	-0.77%	大賣/鉅額交易
2018/05/10	0	0.00	1	53.30	53.30	-1	14,429	-0.01%
2018/05/09	0	0.00	1	53.70	53.60	-1	14,315	-0.01%
2018/05/08	0	0.00	1	53.30	53.50	-1	14,373	-0.01%
2018/05/04	1.1	52.80	0.2	52.80	52.80	0.9	14,309	0.01%
2018/05/02	0	0.00	502	53.60	53.50	-502	14,600	-3.44%	大賣/鉅額交易
2018/04/30	1	53.70	2	53.65	53.50	-1	14,691	-0.01%
2018/04/27	500.7	53.40	4	53.38	53.50	496.7	14,774	3.36%	大買/鉅額交易
2018/04/26	1	52.00	2	52.35	52.80	-1	14,749	-0.01%
2018/04/25	1	51.80	0	0.00	52.20	1	14,567	0.01%
2018/04/24	3	52.63	1	52.80	52.50	2	14,412	0.01%
2018/04/20	1	52.70	0	0.00	52.50	1	14,625	0.01%
2018/04/19	0	0.00	1	52.90	52.90	-1	14,867	-0.01%
2018/04/18	1.1	52.00	10	51.90	52.00	-8.9	14,751	-0.06%
2018/04/17	8	51.74	0	0.00	51.60	8	14,773	0.05%
2018/04/16	0	0.00	35	52.79	52.50	-35	15,033	-0.23%
2018/04/13	12	53.15	0	0.00	52.80	12	15,106	0.08%
2018/04/12	0	0.00	1	53.70	53.30	-1	15,314	-0.01%
2018/04/11	1	53.20	1	53.58	53.30	0	15,513	0.00%
2018/04/10	0	0.00	3	53.30	53.00	-3	15,594	-0.02%
2018/04/09	0	0.00	2.1	52.75	53.00	-2.1	15,704	-0.01%
2018/03/31	1	52.30	0.2	52.40	52.50	0.8	15,982	0.00%
2018/03/30	0.6	52.00	1	52.40	51.90	-0.4	16,053	0.00%
2018/03/29	10	52.01	200	52.20	51.80	-190	16,036	-1.18%	大賣/鉅額交易
2018/03/28	3	52.73	0	0.00	52.50	3	15,956	0.02%
2018/03/27	0	0.00	3	53.20	53.30	-3	16,044	-0.02%
2018/03/26	23	52.40	0	0.00	52.80	23	16,064	0.14%
2018/03/23	42	52.54	0	0.00	52.20	42	16,204	0.26%
2018/03/22	9	53.48	1	54.00	53.40	8	16,228	0.05%
2018/03/21	3	53.37	0	0.00	53.40	3	16,072	0.02%
2018/03/20	0	0.00	7	53.20	53.20	-7	16,284	-0.04%
2018/03/19	2	53.50	0	0.00	53.60	2	16,471	0.01%
2018/03/16	5	53.10	0	0.00	53.40	5	16,593	0.03%
2018/03/15	1	53.40	2	53.80	53.40	-1	16,519	-0.01%
2018/03/14	1.1	53.89	1	53.60	53.90	0.1	16,604	0.00%
2018/03/13	0	0.00	4	53.98	53.90	-4	16,660	-0.02%
2018/03/12	3.8	53.12	12	54.37	54.50	-8.2	16,673	-0.05%
2018/03/09	1	52.20	0	0.00	52.00	1	16,714	0.01%
2018/03/08	3	52.60	0	0.00	52.40	3	17,459	0.02%
2018/03/07	1	52.60	0	0.00	52.50	1	17,930	0.01%
2018/03/06	29	52.60	0	0.00	52.80	29	18,836	0.15%
2018/03/05	1	53.00	1.1	52.87	52.60	-0.1	19,210	0.00%
2018/03/02	2	53.25	2	53.60	53.30	0	19,274	0.00%
2018/03/01	101	54.00	0	0.00	53.90	101	19,367	0.52%	大買/鉅額交易
2018/02/27	0	0.00	8	54.53	54.50	-8	19,397	-0.04%
2018/02/26	1	54.70	3	54.67	54.30	-2	19,415	-0.01%
2018/02/23	0	0.00	1	54.80	54.70	-1	19,762	-0.01%
2018/02/22	1	53.30	5	54.28	54.20	-4	20,668	-0.02%
2018/02/21	0	0.00	21	54.13	54.00	-21	21,958	-0.10%
2018/02/12	46	53.29	1	53.30	53.00	45	22,058	0.20%
2018/02/09	8.1	52.80	0	0.00	52.80	8.1	21,999	0.04%
2018/02/08	1	53.30	7	53.36	53.30	-6	21,798	-0.03%
2018/02/07	2	52.80	124	52.31	52.70	-122	21,929	-0.56%	大賣/鉅額交易
2018/02/06	124	50.87	36.6	50.88	50.80	87.4	21,788	0.40%	大買/
2018/02/05	0	0.00	0.1	54.10	54.10	-0.1	21,376	0.00%
2018/02/02	0	0.00	1	55.00	54.70	-1	21,222	0.00%
2018/02/01	0	0.00	2	55.10	54.80	-2	21,287	-0.01%
2018/01/31	200	54.60	21.2	54.40	54.60	178.8	21,223	0.84%	大買/鉅額交易
2018/01/30	2	54.90	3	54.83	54.40	-1	21,082	0.00%
2018/01/29	4	55.00	18	55.01	55.20	-14	21,006	-0.07%
2018/01/26	7	54.60	0	0.00	54.70	7	20,866	0.03%
2018/01/25	0	0.00	1.6	55.68	55.60	-1.6	20,658	-0.01%
2018/01/24	7	55.39	0	0.00	55.70	7	20,570	0.03%
2018/01/23	0	0.00	2	56.10	56.00	-2	20,526	-0.01%
2018/01/19	0	0.00	7	56.07	56.00	-7	20,908	-0.03%
2018/01/17	63	56.00	60	55.90	56.30	3	20,787	0.01%
2018/01/16	1,616	56.62	12	56.63	56.60	1,604	20,659	7.76%	大買/鉅額交易
2018/01/15	2	56.00	25	56.14	56.50	-23	20,518	-0.11%
2018/01/12	0	0.00	6	55.88	55.60	-6	20,278	-0.03%
2018/01/11	0	0.00	1,720	55.27	55.40	-1,720	20,202	-8.51%	大賣/鉅額交易
2018/01/10	27	55.96	235	56.11	55.60	-208	20,285	-1.03%	大賣/鉅額交易
2018/01/09	0	0.00	92.5	55.52	55.80	-92.5	20,010	-0.46%
2018/01/08	70	55.35	5	55.70	55.70	65	20,036	0.32%
2018/01/05	6	55.70	12	55.63	55.70	-6	19,793	-0.03%
2018/01/04	1	54.70	1	55.20	55.40	0	19,585	0.00%
2018/01/03	0.3	54.90	14.2	55.01	55.20	-13.8	19,635	-0.07%
2018/01/02	0	0.00	1.4	54.07	54.20	-1.4	19,235	-0.01%