國泰金 (2882)-日盛-新竹券商分點個股進出

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
47.45
漲跌
▼1.00
漲幅
-2.06%
成交量
30,936張
產業
上市金融類股
2542人加入追蹤

立即追蹤
本地時間:14:30

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

國泰金 (2882)籌碼相關－日盛-新竹券商分點個股進出

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-新竹券商分點個股進出
日盛-新竹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	24	42.11	6	42.23	42.25	18	23,431	0.08%
2023/04/06	25	41.81	3	41.92	42.00	22	23,302	0.09%
2023/03/31	14	41.66	0	0.00	41.80	14	23,594	0.06%
2023/03/30	4	41.50	3	41.65	41.60	1	23,594	0.00%
2023/03/29	2	41.80	1	41.85	41.85	1	23,677	0.00%
2023/03/28	2	41.60	1	41.70	41.55	1	23,992	0.00%
2023/03/27	0	0.00	3	41.18	41.35	-3	24,166	-0.01%
2023/03/24	7.2	41.34	1	41.30	41.30	6.2	24,527	0.03%
2023/03/23	2	41.20	44	41.17	41.55	-42	24,585	-0.17%
2023/03/22	11	41.23	3	41.27	41.35	8	24,551	0.03%
2023/03/21	5	40.89	0	0.00	40.75	5	24,426	0.02%
2023/03/20	45.9	40.28	1	40.20	40.20	44.9	24,598	0.18%
2023/03/17	1.1	40.96	2	41.00	41.00	-0.9	24,387	0.00%
2023/03/16	21.1	40.70	3	40.70	40.50	18.1	24,373	0.07%
2023/03/15	42	41.76	0	0.00	41.50	42	24,276	0.17%
2023/03/14	56.4	41.65	12	41.77	41.55	44.4	24,661	0.18%
2023/03/13	51	42.25	0.5	42.35	42.30	50.5	24,935	0.20%
2023/03/10	25.3	42.88	0	0.00	42.70	25.3	25,078	0.10%
2023/03/09	10	43.65	5.2	43.60	43.65	4.8	25,129	0.02%
2023/03/08	4	43.45	2.2	43.37	43.75	1.8	25,940	0.01%
2023/03/07	1	43.70	2	43.80	43.75	-1	26,525	0.00%
2023/03/06	2	43.60	6	43.64	43.60	-4	26,702	-0.01%
2023/03/03	3.7	42.98	2	42.98	42.90	1.7	26,792	0.01%
2023/03/02	109	43.03	2	42.95	43.00	107	26,977	0.40%	大買/鉅額交易
2023/03/01	11	42.81	7	43.04	42.75	4	27,137	0.01%
2023/02/24	11	43.30	34	43.33	43.45	-23	26,962	-0.09%
2023/02/23	105	43.35	1	43.35	43.30	104	26,909	0.39%	大買/鉅額交易
2023/02/22	5	43.25	0	0.00	43.35	5	26,842	0.02%
2023/02/21	14.1	43.68	1.3	43.80	43.85	12.8	26,799	0.05%
2023/02/20	1	44.35	4	44.38	44.45	-3	26,879	-0.01%
2023/02/17	21	43.71	3	43.90	44.00	18	26,840	0.07%
2023/02/16	2	43.10	0	0.00	43.05	2	26,950	0.01%
2023/02/15	4	42.89	1	43.35	42.95	3	27,722	0.01%
2023/02/14	2	43.65	0	0.00	43.60	2	27,665	0.01%
2023/02/13	0.3	42.55	0	0.00	42.90	0.3	27,674	0.00%
2023/02/10	1	42.45	0	0.00	42.65	1	27,777	0.00%
2023/02/09	7	42.70	0	0.00	42.60	7	27,815	0.03%
2023/02/08	0	0.00	27	42.75	42.85	-27	27,871	-0.10%
2023/02/07	0	0.00	7	43.06	42.80	-7	27,990	-0.03%
2023/02/06	13	42.79	2	42.83	42.65	11	28,020	0.04%
2023/02/03	9	43.43	10	43.85	43.30	-1	27,859	0.00%
2023/02/02	12	44.06	18.4	43.94	44.05	-6.4	27,739	-0.02%
2023/02/01	2	42.88	0	0.00	43.00	2	27,346	0.01%
2023/01/31	1	42.65	2	42.68	42.55	-1	27,273	0.00%
2023/01/30	1	42.85	2	42.60	42.70	-1	27,171	0.00%
2023/01/17	1	41.75	0	0.00	42.00	1	26,752	0.00%
2023/01/16	3	41.70	5.3	41.91	41.75	-2.3	26,590	-0.01%
2023/01/13	2	42.00	8	41.93	41.80	-6	27,003	-0.02%
2023/01/12	1	41.80	0.4	41.70	41.70	0.6	27,100	0.00%
2023/01/11	12.4	41.49	1	41.40	41.40	11.4	27,226	0.04%
2023/01/10	2	41.65	8	41.63	41.70	-6	27,398	-0.02%
2023/01/09	10	41.95	28.3	41.74	42.00	-18.3	27,590	-0.07%
2023/01/06	0.2	40.75	3	40.37	40.75	-2.8	27,378	-0.01%
2023/01/05	1.1	40.11	2	40.25	40.25	-0.9	28,347	0.00%
2023/01/04	2	39.98	2	40.05	39.95	0	28,290	0.00%
2023/01/03	1.1	39.91	3	39.90	39.95	-1.9	28,532	-0.01%
2022/12/30	8.8	39.91	41	39.98	40.00	-32.2	28,201	-0.11%
2022/12/29	2	40.50	7.4	40.34	40.10	-5.4	26,812	-0.02%
2022/12/28	0	0.00	6	40.98	40.65	-6	27,146	-0.02%
2022/12/27	1	41.25	1	41.25	41.15	0	27,356	0.00%
2022/12/26	1	41.10	0.4	41.00	41.00	0.6	27,657	0.00%
2022/12/23	1	40.85	8	41.29	41.15	-7	28,154	-0.02%
2022/12/22	11	40.20	30.3	40.18	40.40	-19.3	28,137	-0.07%
2022/12/21	3	39.98	1.3	40.02	40.00	1.8	28,540	0.01%
2022/12/20	6.7	40.06	0.5	40.28	40.15	6.2	28,645	0.02%
2022/12/19	4	40.21	1	40.30	40.15	3	28,562	0.01%
2022/12/16	13	40.20	34	40.30	40.20	-21	28,483	-0.07%
2022/12/15	2	40.60	13	40.58	40.60	-11	28,536	-0.04%
2022/12/14	3	40.90	0	0.00	40.90	3	28,476	0.01%
2022/12/13	2	40.98	0	0.00	40.95	2	28,389	0.01%
2022/12/12	5	40.41	0	0.00	41.00	5	28,282	0.02%
2022/12/09	3	40.97	61	41.00	41.10	-58	28,268	-0.21%
2022/12/08	6.1	40.91	3	40.97	40.75	3.1	28,141	0.01%
2022/12/07	3	41.58	12	41.50	41.40	-9	28,225	-0.03%
2022/12/06	13.2	41.70	3	41.67	41.40	10.2	28,216	0.04%
2022/12/05	10.5	42.89	11	42.85	42.85	-0.5	27,965	0.00%
2022/12/02	8.7	43.97	10	44.04	44.00	-1.3	27,585	0.00%
2022/12/01	1.8	44.19	6	44.07	44.15	-4.2	27,673	-0.02%
2022/11/30	2	43.70	3.4	43.47	43.55	-1.4	27,240	-0.01%
2022/11/29	6	42.29	4	43.23	43.45	2	26,436	0.01%
2022/11/28	1.1	41.85	0	0.00	42.00	1.1	26,038	0.00%
2022/11/25	0	0.00	2	42.60	42.55	-2	26,098	-0.01%
2022/11/24	1	42.70	17	42.79	42.55	-16	26,129	-0.06%
2022/11/23	2	42.70	3	42.75	42.75	-1	26,779	0.00%
2022/11/22	1.1	41.82	2	42.20	42.20	-0.9	26,833	0.00%
2022/11/21	3.5	41.91	4	42.10	42.10	-0.5	26,610	0.00%
2022/11/18	11	42.07	1	42.15	41.90	10	26,485	0.04%
2022/11/17	1	41.35	4	41.53	41.55	-3	26,412	-0.01%
2022/11/16	7	41.84	6	41.82	41.70	1	26,379	0.00%
2022/11/15	0	0.00	2	42.23	42.40	-2	26,222	-0.01%
2022/11/14	15	41.78	3	42.02	41.75	12	25,892	0.05%
2022/11/11	2	41.80	17	41.50	41.90	-15	25,414	-0.06%
2022/11/10	1	39.80	3	39.60	39.65	-2	24,727	-0.01%
2022/11/09	5	39.74	7	40.09	40.15	-2	24,595	-0.01%
2022/11/08	1	39.60	14	39.63	39.70	-13	24,398	-0.05%
2022/11/07	5.2	39.42	1	39.20	39.55	4.2	24,294	0.02%
2022/11/03	3	38.58	0	0.00	38.85	3	24,406	0.01%
2022/11/02	2	38.30	2	38.40	38.50	0	24,309	0.00%
2022/11/01	7	38.02	1	38.10	38.10	6	24,291	0.02%
2022/10/31	3	38.02	0	0.00	37.80	3	24,394	0.01%
2022/10/28	14	38.26	0	0.00	38.25	14	24,292	0.06%
2022/10/27	9.3	38.74	1	38.75	38.50	8.3	24,119	0.03%
2022/10/26	4	38.43	11.5	38.29	38.50	-7.5	24,305	-0.03%
2022/10/25	26	37.21	2	37.48	37.50	24	24,108	0.10%
2022/10/24	1	37.25	1	37.15	37.00	0	24,068	0.00%
2022/10/21	8.1	36.60	2	36.90	36.55	6.1	24,012	0.03%
2022/10/20	4	37.45	0	0.00	37.85	4	23,418	0.02%
2022/10/19	1	38.00	0	0.00	38.30	1	23,093	0.00%
2022/10/18	11	37.68	3	38.08	38.15	8	22,896	0.03%
2022/10/17	15	37.04	17.1	37.90	37.65	-2.1	22,912	-0.01%
2022/10/14	11.4	38.05	28	38.30	37.65	-16.6	22,757	-0.07%
2022/10/13	100.3	38.02	0	0.00	37.45	100.3	22,489	0.45%
2022/10/12	1	39.25	0	0.00	39.55	1	21,438	0.00%
2022/10/11	27	39.61	5	39.70	39.60	22	21,428	0.10%
2022/10/07	2	40.60	2	40.60	40.50	0	21,263	0.00%
2022/10/06	0	0.00	110	40.65	40.80	-110	21,251	-0.52%	大賣/鉅額交易
2022/10/05	1	40.55	6	40.71	40.75	-5	21,353	-0.02%
2022/10/04	4	39.33	1	39.10	39.55	3	21,088	0.01%
2022/10/03	22	39.10	4	39.20	39.00	18	20,804	0.09%
2022/09/30	24	39.49	1	39.80	39.95	23	20,796	0.11%
2022/09/29	29.3	39.89	1	40.20	40.15	28.3	20,805	0.14%
2022/09/28	24	40.00	0	0.00	39.80	24	20,810	0.12%
2022/09/27	5	41.00	0	0.00	40.95	5	20,639	0.02%
2022/09/26	7	41.35	1	41.20	41.50	6	21,366	0.03%
2022/09/23	1	42.10	1	42.05	42.10	0	21,834	0.00%
2022/09/22	14	41.59	0	0.00	41.65	14	22,219	0.06%
2022/09/21	6.8	42.72	1	42.80	42.55	5.8	22,120	0.03%
2022/09/20	0	0.00	2	43.13	43.05	-2	22,130	-0.01%
2022/09/19	0	0.00	2	42.88	42.75	-2	22,164	-0.01%
2022/09/16	4	42.76	4	42.83	42.80	0	22,159	0.00%
2022/09/15	3	43.03	0	0.00	43.10	3	22,064	0.01%
2022/09/14	14	42.71	0	0.00	42.85	14	22,111	0.06%
2022/09/13	3	43.80	0	0.00	43.65	3	22,175	0.01%
2022/09/12	3.1	43.87	5	43.75	44.05	-1.9	22,134	-0.01%
2022/09/08	13	43.13	0	0.00	43.15	13	22,224	0.06%
2022/09/07	4	43.16	30	43.20	43.15	-26	22,064	-0.12%
2022/09/06	0	0.00	2	44.48	44.25	-2	21,669	-0.01%
2022/09/05	0	0.00	0	44.10	44.05	0	21,726	0.00%
2022/09/02	3	44.07	1	44.10	44.05	2	21,799	0.01%
2022/09/01	1	44.01	0	0.00	44.55	1	21,565	0.00%
2022/08/31	16	44.42	0	0.00	44.55	16	21,355	0.07%
2022/08/30	70	44.77	13	44.48	44.45	57	21,176	0.27%
2022/08/29	23	45.52	10	45.60	45.60	13	20,453	0.06%
2022/08/26	10	46.84	0	0.00	46.75	10	20,276	0.05%
2022/08/25	1	46.45	1	46.70	46.55	0	20,411	0.00%
2022/08/24	5	46.25	0	0.00	46.35	5	20,674	0.02%
2022/08/23	9	46.37	0	0.00	46.35	9	21,202	0.04%
2022/08/22	7	47.05	10	46.90	46.85	-3	21,431	-0.01%
2022/08/19	0	0.00	11	47.22	47.50	-11	21,698	-0.05%
2022/08/18	10	47.10	0	0.00	47.25	10	22,138	0.05%
2022/08/17	21	47.11	1	47.35	47.45	20	22,675	0.09%
2022/08/16	15	47.18	0	0.00	47.10	15	22,832	0.07%
2022/08/15	1	47.40	0	0.00	47.30	1	22,986	0.00%
2022/08/12	30	47.11	0	0.00	47.25	30	23,091	0.13%
2022/08/11	15	47.10	61	46.71	47.20	-46	23,318	-0.20%
2022/08/10	7.1	45.89	5	45.93	46.40	2.1	23,541	0.01%
2022/08/09	11	46.08	27	46.25	46.10	-16	23,832	-0.07%
2022/08/08	7	45.90	0	0.00	46.15	7	24,081	0.03%
2022/08/05	10.3	45.72	3	45.62	45.75	7.3	24,454	0.03%
2022/08/04	8	44.84	0	0.00	44.85	8	24,900	0.03%
2022/08/03	4	44.61	1	44.70	44.95	3	25,328	0.01%
2022/08/02	37	44.70	4	44.88	44.85	33	25,763	0.13%
2022/08/01	13	45.30	8	45.40	45.45	5	25,797	0.02%
2022/07/29	22	45.76	0	0.00	45.50	22	25,923	0.08%
2022/07/28	8	45.59	5	45.55	45.80	3	26,137	0.01%
2022/07/27	7	45.05	1.4	45.25	45.25	5.6	26,025	0.02%
2022/07/26	0	0.00	3	45.50	45.60	-3	25,939	-0.01%
2022/07/25	0	0.00	7.1	45.40	45.55	-7.1	25,920	-0.03%
2022/07/22	15	44.80	0	0.00	45.00	15	26,096	0.06%
2022/07/21	12	44.49	3	44.47	45.05	9	25,997	0.03%
2022/07/20	12.5	45.41	0	0.00	44.90	12.5	25,840	0.05%
2022/07/19	2.4	44.91	0	0.00	44.95	2.4	25,852	0.01%
2022/07/18	1	45.10	5	45.20	45.20	-4	25,908	-0.02%
2022/07/15	23.1	44.25	0	0.00	44.15	23.1	25,818	0.09%
2022/07/14	4	45.10	2	45.18	45.00	2	25,713	0.01%
2022/07/13	0	0.00	2	45.48	45.50	-2	25,681	-0.01%
2022/07/12	2	43.95	0	0.00	43.80	2	25,547	0.01%
2022/07/11	0	0.00	3	45.02	45.05	-3	25,405	-0.01%
2022/07/08	7.3	45.03	0	0.00	44.80	7.3	25,391	0.03%
2022/07/07	2	44.40	0	0.00	45.05	2	25,204	0.01%
2022/07/06	6.4	45.06	0	0.00	44.95	6.4	24,767	0.03%
2022/07/04	34	45.34	1	45.20	45.50	33	24,130	0.14%
2022/07/01	6	50.11	0.2	51.00	49.70	5.8	23,435	0.02%
2022/06/30	2.2	51.27	0	0.00	50.90	2.2	22,938	0.01%
2022/06/29	1	52.50	0	0.00	52.80	1	22,573	0.00%
2022/06/28	5	53.50	2	53.70	53.80	3	22,282	0.01%
2022/06/27	0	0.00	1	54.20	53.50	-1	22,246	0.00%
2022/06/24	1	53.40	10	53.90	53.40	-9	22,146	-0.04%
2022/06/23	2	52.55	0	0.00	53.00	2	22,070	0.01%
2022/06/22	0	0.00	5.2	53.71	53.00	-5.2	21,859	-0.02%
2022/06/21	0.2	54.40	9	53.67	54.20	-8.8	21,818	-0.04%
2022/06/20	5	51.70	15	53.00	51.80	-10	21,646	-0.05%
2022/06/17	2	52.95	1	52.90	53.00	1	21,328	0.00%
2022/06/16	1	53.90	2	53.95	53.70	-1	21,114	0.00%
2022/06/15	1	53.40	1	53.70	53.60	0	21,307	0.00%
2022/06/14	3	53.60	1	53.40	53.40	2	21,655	0.01%
2022/06/13	8	53.30	0	0.00	53.80	8	21,737	0.04%
2022/06/09	0	0.00	1	54.70	54.80	-1	21,695	0.00%
2022/06/08	0	0.00	7	55.11	54.80	-7	21,644	-0.03%
2022/06/06	0	0.00	5	54.40	54.80	-5	21,784	-0.02%
2022/06/02	3	54.43	2	54.30	54.50	1	22,417	0.00%
2022/06/01	4	54.93	0.1	55.01	54.70	3.9	22,979	0.02%
2022/05/31	0	0.00	4.1	55.09	55.70	-4.1	22,896	-0.02%
2022/05/30	8.2	53.85	3	53.77	54.00	5.2	22,429	0.02%
2022/05/27	5	52.60	5	52.38	52.60	0	22,288	0.00%
2022/05/26	2	51.70	0	51.80	51.50	2	22,215	0.01%
2022/05/25	21	51.34	15.1	51.19	51.40	5.9	22,592	0.03%
2022/05/24	5.5	52.15	0	52.30	52.00	5.5	22,536	0.02%
2022/05/23	7.4	52.61	0.2	52.40	52.30	7.2	22,330	0.03%
2022/05/20	2.1	53.10	0	0.00	52.90	2.1	22,422	0.01%
2022/05/19	15.4	52.92	0.6	53.00	52.70	14.8	22,386	0.07%
2022/05/18	2.2	53.58	1	53.23	54.10	1.2	22,267	0.01%
2022/05/17	5	52.66	0	0.00	52.60	5	22,037	0.02%
2022/05/16	4.1	53.13	12	52.98	53.20	-7.9	21,829	-0.04%
2022/05/13	4.3	54.34	1	54.90	54.30	3.3	21,687	0.01%
2022/05/12	10.1	55.09	2	55.80	54.10	8.1	21,631	0.04%
2022/05/11	29.1	56.30	1	56.50	56.20	28.1	21,071	0.13%
2022/05/10	3	57.80	5	57.64	58.00	-2	20,754	-0.01%
2022/05/09	15.1	58.98	6	58.90	58.70	9.1	20,458	0.04%
2022/05/06	19.1	61.03	64	60.92	61.20	-45	20,385	-0.22%
2022/05/05	18.2	62.32	2	62.50	62.30	16.2	20,764	0.08%
2022/05/04	0	0.00	11.2	62.78	62.90	-11.2	20,627	-0.05%
2022/05/03	0	0.00	9	62.14	62.30	-9	21,465	-0.04%
2022/04/29	14	62.48	10	62.40	62.50	4	21,850	0.02%
2022/04/28	26	61.45	0	0.00	62.10	26	22,381	0.12%
2022/04/27	8	62.19	0	0.00	62.00	8	22,558	0.04%
2022/04/26	8	63.80	1	63.80	64.00	7	22,855	0.03%
2022/04/25	0	0.00	20.2	63.10	63.80	-20.2	23,163	-0.09%
2022/04/22	0	0.00	3	63.70	64.20	-3	23,431	-0.01%
2022/04/21	0	0.00	0.6	63.30	63.90	-0.6	24,414	0.00%
2022/04/20	0	0.00	18	63.23	63.90	-18	25,839	-0.07%
2022/04/19	1	63.90	24.6	63.33	62.70	-23.6	26,378	-0.09%
2022/04/18	4	62.85	4	63.00	62.80	0	27,777	0.00%
2022/04/15	13	64.02	10	64.00	64.00	3	27,751	0.01%
2022/04/14	0	0.00	11	64.82	64.70	-11	27,884	-0.04%
2022/04/13	0	0.00	4	65.35	65.40	-4	27,974	-0.01%
2022/04/12	0	0.00	2	64.70	64.90	-2	27,981	-0.01%
2022/04/11	10	64.70	0	0.00	64.80	10	28,013	0.04%
2022/04/08	30	64.61	0	0.00	65.00	30	28,067	0.11%
2022/04/07	0	0.00	15	65.20	64.80	-15	28,116	-0.05%
2022/04/06	1	64.80	42	65.03	65.50	-41	28,488	-0.14%
2022/04/01	0	0.00	2.2	64.65	65.00	-2.2	28,650	-0.01%
2022/03/31	35.2	64.53	5	64.54	64.50	30.2	28,580	0.11%
2022/03/30	43	64.30	13	64.33	64.40	30	28,688	0.10%
2022/03/28	0	0.00	2	63.00	63.30	-2	28,632	-0.01%
2022/03/25	5	63.56	0	0.00	63.50	5	28,679	0.02%
2022/03/24	4	63.95	1	64.00	64.30	3	28,745	0.01%
2022/03/23	7	64.66	30	64.65	64.80	-23	28,715	-0.08%
2022/03/21	3	63.60	11	63.58	63.60	-8	28,562	-0.03%
2022/03/18	0	0.00	2	63.45	63.30	-2	28,550	-0.01%
2022/03/17	4	63.10	28	63.01	63.10	-24	28,392	-0.08%
2022/03/16	0	0.00	1	61.70	62.00	-1	28,028	0.00%
2022/03/15	1.5	61.13	1	61.10	61.30	0.5	27,888	0.00%
2022/03/14	0	0.00	2	61.10	61.20	-2	27,942	-0.01%
2022/03/10	16.1	60.06	8	59.65	60.30	8.1	28,069	0.03%
2022/03/09	11.5	59.06	11	59.05	59.00	0.5	27,951	0.00%
2022/03/08	22.4	58.43	8	58.61	58.50	14.4	27,980	0.05%
2022/03/07	49.3	59.21	14.3	59.63	59.40	35	27,493	0.13%
2022/03/04	3.2	61.26	10	61.50	61.20	-6.8	27,369	-0.02%
2022/03/03	10	62.10	0	0.00	62.10	10	27,473	0.04%
2022/03/02	3	62.00	4.2	61.96	62.00	-1.2	28,000	0.00%
2022/03/01	1.2	61.90	13	62.48	62.60	-11.9	28,021	-0.04%
2022/02/25	24	62.10	27.1	61.82	62.30	-3.1	27,836	-0.01%
2022/02/24	11	62.68	0.6	63.37	63.00	10.4	27,194	0.04%
2022/02/23	5	63.58	7	63.80	63.70	-2	26,972	-0.01%
2022/02/22	12	63.58	54	63.35	63.70	-42	27,302	-0.15%
2022/02/21	2.1	64.40	2	64.30	64.60	0.1	27,870	0.00%
2022/02/18	10	64.50	0	0.00	64.60	10	28,908	0.03%
2022/02/17	4	64.55	7.2	64.59	64.70	-3.2	28,921	-0.01%
2022/02/16	3	64.43	1.1	64.77	64.80	1.9	29,058	0.01%
2022/02/15	3	64.70	9	64.52	64.30	-6	29,080	-0.02%
2022/02/14	29.1	63.90	8.5	63.99	64.20	20.6	28,997	0.07%
2022/02/11	3.4	65.53	2	65.50	65.60	1.4	28,556	0.00%
2022/02/10	6.8	65.59	0.4	65.50	65.80	6.4	28,542	0.02%
2022/02/09	5	66.00	7	66.09	66.00	-2	28,438	-0.01%
2022/02/08	2.1	66.20	13	65.96	66.00	-10.9	28,310	-0.04%
2022/02/07	4.1	64.63	6	64.88	65.70	-2	28,037	-0.01%
2022/01/26	3.1	63.40	7.2	63.35	63.30	-4.1	27,436	-0.01%
2022/01/25	25.1	62.79	15.5	62.68	63.00	9.6	27,281	0.04%
2022/01/24	20.1	63.99	28	64.36	64.30	-7.9	26,533	-0.03%
2022/01/21	20.2	64.91	20.4	64.42	64.40	-0.2	26,308	0.00%
2022/01/20	21	65.10	16.5	65.38	65.80	4.5	25,817	0.02%
2022/01/19	38.4	65.93	16	66.14	66.10	22.4	25,418	0.09%
2022/01/18	17.1	66.89	11	66.95	66.90	6.1	25,119	0.02%
2022/01/17	31.3	66.82	22	67.23	66.50	9.3	24,722	0.04%
2022/01/14	26.4	67.66	214.1	67.35	67.70	-187.7	24,258	-0.77%	大賣/鉅額交易
2022/01/13	14.1	67.06	35.6	66.30	67.40	-21.5	23,316	-0.09%
2022/01/12	215	64.68	58.2	64.58	64.70	156.8	21,953	0.71%	大買/鉅額交易
2022/01/11	31	63.50	41.7	64.19	64.50	-10.7	21,511	-0.05%
2022/01/10	0	0.00	3	61.87	62.10	-3	20,409	-0.01%
2022/01/07	28	62.10	19	62.15	62.00	9	20,966	0.04%
2022/01/06	5.3	61.61	49	61.89	62.00	-43.7	20,926	-0.21%
2022/01/05	2.7	61.70	2	61.70	61.90	0.7	21,025	0.00%
2022/01/04	1	61.70	96	61.60	62.00	-95	21,301	-0.45%
2022/01/03	11	62.04	155	61.70	61.60	-144	21,247	-0.68%	大賣/鉅額交易
2021/12/30	12.1	62.84	2	62.60	62.50	10.1	21,312	0.05%
2021/12/29	64	62.98	17.8	62.95	63.00	46.2	21,562	0.21%
2021/12/28	1	62.40	11.2	62.17	62.30	-10.2	21,270	-0.05%
2021/12/27	0	0.00	9	61.33	61.30	-9	21,022	-0.04%
2021/12/24	9	60.90	176.6	61.00	61.10	-167.6	21,269	-0.79%	大賣/鉅額交易
2021/12/23	5	60.24	31.2	60.25	60.50	-26.2	21,191	-0.12%
2021/12/22	3	60.30	24	60.29	60.30	-21	21,569	-0.10%
2021/12/21	3.1	60.29	12.2	60.28	60.30	-9.1	21,880	-0.04%
2021/12/20	14	60.04	1	60.10	59.90	13	22,127	0.06%
2021/12/16	6	60.18	0	0.00	60.30	6	22,181	0.03%
2021/12/15	39	59.93	3	60.07	59.80	36	23,144	0.16%
2021/12/14	5.1	60.20	0	0.00	60.20	5.1	23,418	0.02%
2021/12/13	3	61.17	13.1	61.32	60.70	-10.1	23,489	-0.04%
2021/12/10	18	60.70	11	60.61	60.50	7	23,478	0.03%
2021/12/09	0	0.00	3	60.67	60.70	-3	23,745	-0.01%
2021/12/08	4	60.93	1	60.90	60.70	3	24,282	0.01%
2021/12/07	29	60.39	0	0.00	60.70	29	24,250	0.12%
2021/12/06	4.1	59.59	0	0.00	60.00	4.1	24,185	0.02%
2021/12/03	3	60.00	0.8	60.00	59.90	2.2	24,450	0.01%
2021/12/02	11	59.35	0	0.00	59.50	11	24,487	0.04%
2021/12/01	184	59.70	6	59.82	59.90	178	24,530	0.73%	大買/鉅額交易
2021/11/30	16	59.53	3	59.67	60.00	13	24,737	0.05%
2021/11/29	25.2	59.37	38	59.57	59.30	-12.8	24,589	-0.05%
2021/11/26	78.4	60.49	11	60.18	60.20	67.4	24,564	0.27%
2021/11/25	5	61.40	150	61.05	61.60	-145	24,616	-0.59%	大賣/鉅額交易
2021/11/24	2	61.25	15	61.37	61.10	-13	25,499	-0.05%
2021/11/23	12.1	60.93	7	61.01	60.80	5.1	26,165	0.02%
2021/11/22	11.1	61.34	24	61.22	61.10	-12.9	26,300	-0.05%
2021/11/19	21.2	61.87	8	62.13	61.80	13.2	26,148	0.05%
2021/11/18	64	62.84	38.5	62.77	63.00	25.5	26,009	0.10%
2021/11/17	47	61.71	55	61.36	62.20	-8	25,582	-0.03%
2021/11/16	2	59.70	220.3	59.77	60.00	-218.3	24,753	-0.88%	大賣/鉅額交易
2021/11/15	1	59.60	5.2	59.76	59.70	-4.2	25,028	-0.02%
2021/11/12	16	58.86	8	58.91	58.90	8	25,037	0.03%
2021/11/11	14	58.44	2	58.40	58.60	12	25,109	0.05%
2021/11/10	9.1	58.50	0	0.00	58.60	9.1	25,537	0.04%
2021/11/09	5	58.48	5	58.56	58.50	0	25,888	0.00%
2021/11/08	3.2	58.50	2	58.50	58.70	1.2	26,117	0.00%
2021/11/05	0	0.00	1	58.10	58.50	-1	26,758	0.00%
2021/11/04	3	58.20	5	58.16	57.90	-2	26,864	-0.01%
2021/11/03	30.1	57.49	1	57.70	57.60	29.1	27,081	0.11%
2021/11/02	3	57.67	0	0.00	57.40	3	27,239	0.01%
2021/11/01	1	57.70	6	57.60	57.60	-5	27,260	-0.02%
2021/10/29	1	57.80	1	58.00	58.10	0	27,334	0.00%
2021/10/28	1	58.30	0	0.00	58.10	1	27,308	0.00%
2021/10/27	28	58.52	1	58.40	58.70	27	27,635	0.10%
2021/10/26	33	58.94	60	59.00	59.10	-27	27,866	-0.10%
2021/10/25	1	58.60	3.2	58.05	58.40	-2.2	28,078	-0.01%
2021/10/22	24	58.28	2	58.45	58.30	22	29,110	0.08%
2021/10/21	4.1	58.67	3	58.80	58.70	1.1	29,638	0.00%
2021/10/20	45	58.30	4	58.63	58.30	41	30,673	0.13%
2021/10/19	1	58.60	3.5	58.74	58.40	-2.5	31,486	-0.01%
2021/10/18	2	58.95	6	58.85	58.70	-4	32,501	-0.01%
2021/10/15	2	58.30	24.1	58.25	58.30	-22.1	32,787	-0.07%
2021/10/14	4.3	56.51	0	0.00	56.60	4.3	33,317	0.01%
2021/10/13	8.3	56.34	10	55.84	56.20	-1.8	33,994	-0.01%
2021/10/12	3.1	56.10	2	55.85	56.40	1.1	34,767	0.00%
2021/10/08	0	0.00	0.1	57.20	57.10	-0.1	35,161	0.00%
2021/10/07	4	57.15	6.1	57.20	57.10	-2.1	35,822	-0.01%
2021/10/06	3	56.63	4	56.50	57.10	-1	36,388	0.00%
2021/10/05	3.4	55.86	0.6	56.46	56.40	2.8	37,311	0.01%
2021/10/04	9	56.94	2	56.85	56.60	7	37,369	0.02%
2021/10/01	17.3	56.94	0.1	57.00	56.90	17.2	37,567	0.05%
2021/09/30	5.3	57.90	0	0.00	57.90	5.3	37,394	0.01%
2021/09/29	6.4	57.66	1	58.00	58.00	5.4	37,382	0.01%
2021/09/28	51	58.80	69	58.66	59.00	-18	37,072	-0.05%
2021/09/27	2	58.50	2	58.55	58.70	0	36,833	0.00%
2021/09/24	3	57.77	3.8	57.75	57.80	-0.8	36,647	0.00%
2021/09/23	5.2	57.36	25	57.36	57.50	-19.8	36,726	-0.05%
2021/09/22	21.4	56.54	69	56.96	56.80	-47.6	36,863	-0.13%
2021/09/17	3	59.03	16	59.20	58.90	-13	35,916	-0.04%
2021/09/16	1	59.70	3	59.80	59.70	-2	35,754	-0.01%
2021/09/15	1.1	59.22	3.2	59.79	59.50	-2.1	35,725	-0.01%
2021/09/14	1	59.90	45	59.72	59.80	-44	36,050	-0.12%
2021/09/13	2.2	59.87	92.1	59.26	59.90	-90	35,934	-0.25%
2021/09/10	78	58.88	14.1	59.14	59.20	63.9	36,179	0.18%
2021/09/09	17	58.09	9.1	58.50	58.70	7.9	36,410	0.02%
2021/09/08	7.3	58.22	0	0.00	58.50	7.3	36,458	0.02%
2021/09/07	4.2	59.22	3.2	59.19	59.20	1	36,413	0.00%
2021/09/06	6	59.40	20	59.38	59.20	-14	36,440	-0.04%
2021/09/03	11	59.29	2	59.40	59.60	9	36,509	0.02%
2021/09/02	5	58.38	56.2	58.88	58.70	-51.2	36,261	-0.14%
2021/09/01	40	59.20	1.2	59.20	59.20	38.9	36,128	0.11%
2021/08/31	5.2	59.35	5.2	59.15	59.60	0	35,983	0.00%
2021/08/30	64	59.17	76	58.82	59.50	-12	35,573	-0.03%
2021/08/27	64.2	57.66	11	57.50	57.70	53.2	34,791	0.15%
2021/08/26	18	55.94	22	56.01	56.00	-4	34,212	-0.01%
2021/08/25	1	55.70	4.1	55.90	56.00	-3.1	34,213	-0.01%
2021/08/24	1.1	55.75	3.1	55.46	55.80	-2	34,194	-0.01%
2021/08/23	2	55.15	3	54.40	55.10	-1	34,292	0.00%
2021/08/20	5.2	53.56	28	53.80	53.70	-22.8	34,591	-0.07%
2021/08/19	4.2	53.98	2.4	54.00	53.80	1.8	35,416	0.01%
2021/08/18	5.2	54.22	5	54.30	54.40	0.2	35,187	0.00%
2021/08/17	11.3	54.64	41.1	54.69	54.70	-29.8	35,285	-0.08%
2021/08/16	11.6	54.38	20	54.66	54.30	-8.4	35,474	-0.02%
2021/08/13	2.2	55.11	5	55.00	55.00	-2.8	36,182	-0.01%
2021/08/12	3	56.00	3	55.97	56.00	0	36,421	0.00%
2021/08/11	23.2	55.97	30	56.06	56.00	-6.8	37,296	-0.02%
2021/08/10	2	55.10	7	55.44	54.90	-5	37,950	-0.01%
2021/08/09	11	55.04	4	55.05	55.20	7	38,888	0.02%
2021/08/06	2	55.20	7	54.99	55.10	-5	39,246	-0.01%
2021/08/05	2.6	55.28	1	55.50	55.20	1.6	40,324	0.00%
2021/08/04	0	0.00	2	55.80	55.20	-2	42,419	0.00%
2021/08/03	21	55.24	3	55.10	55.40	18	44,489	0.04%
2021/08/02	0	0.00	2	54.60	55.80	-2	45,914	0.00%
2021/07/30	21.5	54.30	0	0.00	54.30	21.5	46,113	0.05%
2021/07/29	23	54.13	4.1	54.23	54.80	18.9	46,829	0.04%
2021/07/28	34.1	53.83	3	53.60	53.80	31.1	47,764	0.07%
2021/07/27	25.4	55.26	44	55.16	55.00	-18.6	47,571	-0.04%
2021/07/26	57	56.92	13	56.69	56.20	44	48,078	0.09%
2021/07/23	32.1	60.17	30.5	60.15	60.30	1.6	47,224	0.00%
2021/07/22	26	59.32	25	59.95	60.10	1	46,760	0.00%
2021/07/21	108.7	58.22	68	58.00	58.30	40.7	46,106	0.09%	大買/
2021/07/20	224.2	57.85	20	58.65	57.90	204.2	46,010	0.44%	大買/鉅額交易
2021/07/19	16.1	59.72	299	59.76	59.70	-282.9	45,057	-0.63%	大賣/鉅額交易
2021/07/16	45.1	59.32	195.1	58.80	59.80	-150	44,842	-0.33%	大賣/鉅額交易
2021/07/15	128	58.18	22	58.20	58.10	106	44,376	0.24%	大買/鉅額交易
2021/07/14	128	56.88	11.1	56.89	57.00	116.9	44,314	0.26%	大買/鉅額交易
2021/07/13	189	56.61	110.1	56.41	56.10	78.9	44,523	0.18%	大買/大賣/
2021/07/12	34	55.51	23	56.91	55.70	11	44,050	0.02%
2021/07/09	23	53.76	0.4	53.90	53.80	22.6	43,356	0.05%
2021/07/08	13	54.80	1	54.50	54.40	12	43,206	0.03%
2021/07/07	8	53.85	1	53.80	54.00	7	43,295	0.02%
2021/07/06	5	54.30	1	54.40	54.10	4	43,898	0.01%
2021/07/05	20.2	54.20	1	54.30	54.20	19.2	44,023	0.04%
2021/07/02	0	0.00	2	54.00	53.90	-2	44,053	0.00%
2021/07/01	4	54.20	4	54.25	53.90	0	44,129	0.00%
2021/06/30	11	53.95	4	54.00	53.90	7	44,225	0.02%
2021/06/29	19	53.70	0	0.00	53.70	19	44,258	0.04%
2021/06/28	0	0.00	7	54.23	54.30	-7	44,316	-0.02%
2021/06/25	0	0.00	14	54.44	54.30	-14	44,617	-0.03%
2021/06/24	3.1	53.61	1	53.60	53.80	2.1	44,881	0.00%
2021/06/23	0	0.00	12	53.71	54.10	-12	45,398	-0.03%
2021/06/22	6	52.43	9	52.71	52.60	-3	45,248	-0.01%
2021/06/21	25.1	52.11	5	52.16	52.00	20.1	45,507	0.04%
2021/06/18	43	53.53	56	53.66	53.60	-13	45,701	-0.03%
2021/06/17	9.1	53.76	4	53.95	54.00	5.1	45,680	0.01%
2021/06/16	4.1	53.93	2	54.05	54.30	2.1	46,507	0.00%
2021/06/15	3	54.30	5	54.40	54.30	-2	46,545	0.00%
2021/06/11	3.1	54.54	0	0.00	54.50	3.1	46,897	0.01%
2021/06/10	1	54.20	7	54.61	54.70	-6	46,959	-0.01%
2021/06/09	34	54.06	5	54.38	54.30	29	47,718	0.06%
2021/06/08	10	54.88	13	55.18	54.80	-3	48,075	-0.01%
2021/06/07	16	54.36	1	54.70	54.70	15	49,977	0.03%
2021/06/04	8	54.98	3	55.00	55.00	5	50,528	0.01%
2021/06/03	3.4	56.38	13	56.19	55.80	-9.6	51,515	-0.02%
2021/06/02	11	55.79	5	56.08	56.30	6	51,779	0.01%
2021/06/01	8.2	55.72	10	55.92	55.80	-1.8	51,618	0.00%
2021/05/31	11	55.61	13	55.85	55.90	-2	51,771	0.00%
2021/05/28	7	55.46	48.2	55.05	55.50	-41.2	51,748	-0.08%
2021/05/27	20.2	53.55	10	54.09	54.40	10.2	51,388	0.02%
2021/05/26	37	54.19	9.2	54.25	54.40	27.8	51,390	0.05%
2021/05/25	20	54.26	25.7	54.26	54.30	-5.7	52,113	-0.01%
2021/05/24	25	53.62	4	53.85	53.90	21	52,112	0.04%
2021/05/21	5	54.50	13.2	55.21	54.20	-8.2	52,164	-0.02%
2021/05/20	36.2	54.14	12.2	53.57	53.30	24	51,138	0.05%
2021/05/19	47.2	54.37	20.2	54.15	54.30	27	50,805	0.05%
2021/05/18	13.4	51.77	153.4	53.38	53.50	-140	50,042	-0.28%	大賣/鉅額交易
2021/05/17	23.6	49.06	71	48.95	48.65	-47.4	49,415	-0.10%
2021/05/14	198	51.74	26	51.48	51.50	172	48,429	0.36%	大買/鉅額交易
2021/05/13	155.5	51.12	86	51.64	51.10	69.5	47,837	0.15%	大買/
2021/05/12	123	54.37	97.1	52.74	52.30	25.9	46,707	0.06%	大買/
2021/05/11	55.7	57.62	151.2	57.71	56.60	-95.5	44,799	-0.21%	大賣/
2021/05/10	36.2	58.05	105.1	57.82	58.20	-68.9	42,722	-0.16%	大賣/
2021/05/07	19	55.08	7.1	55.14	55.10	11.9	41,585	0.03%
2021/05/06	65	55.04	28	54.60	54.40	37	41,421	0.09%
2021/05/05	26	53.93	200.1	54.20	53.60	-174.1	40,596	-0.43%	大賣/鉅額交易
2021/05/04	168	52.73	20	51.62	51.70	148	39,590	0.37%	大買/鉅額交易
2021/05/03	60.1	53.45	29.1	53.54	52.60	31	38,914	0.08%
2021/04/29	22	52.40	16.4	52.57	52.30	5.6	38,083	0.01%
2021/04/28	55.2	52.91	14	53.31	53.00	41.2	37,858	0.11%
2021/04/27	131	52.89	64.8	52.69	52.90	66.2	37,854	0.17%	大買/
2021/04/26	35	51.95	14	51.89	52.10	21	37,332	0.06%
2021/04/23	7	50.84	2.3	50.89	50.90	4.7	37,028	0.01%
2021/04/22	1	51.30	48	50.88	50.70	-47	37,188	-0.13%
2021/04/21	5	50.74	3	50.80	50.90	2	36,739	0.01%
2021/04/20	19	51.11	6	51.20	51.40	13	36,446	0.04%
2021/04/19	16	51.04	27.3	50.73	51.60	-11.3	36,139	-0.03%
2021/04/16	2	49.35	44	49.74	49.85	-42	35,728	-0.12%
2021/04/15	62	49.42	10.2	49.48	49.80	51.8	36,111	0.14%
2021/04/14	8.5	48.64	84	48.53	48.55	-75.5	35,836	-0.21%
2021/04/13	39.8	49.07	19.1	49.30	49.00	20.7	35,813	0.06%
2021/04/12	93	48.83	35	48.78	48.80	58	35,490	0.16%
2021/04/09	20	47.63	0	0.00	47.25	20	34,922	0.06%
2021/04/08	4	47.60	1	47.75	47.65	3	34,974	0.01%
2021/04/07	5	47.73	5	47.74	48.00	0	35,423	0.00%
2021/04/06	0	0.00	19	48.12	48.00	-19	35,289	-0.05%
2021/04/01	15.1	47.97	7.1	48.10	47.95	8	35,054	0.02%
2021/03/31	42	48.35	4	48.19	47.95	38	34,785	0.11%
2021/03/30	1	47.60	28.2	47.78	48.00	-27.2	34,421	-0.08%
2021/03/29	11	47.98	11	47.96	48.00	0	34,025	0.00%
2021/03/26	13.2	47.41	47	47.30	47.60	-33.8	33,554	-0.10%
2021/03/25	4	46.69	12	46.85	46.85	-8	32,936	-0.02%
2021/03/24	25.4	46.42	109	46.41	46.50	-83.6	32,734	-0.26%	大賣/
2021/03/23	25	46.55	33.3	46.75	46.80	-8.3	32,299	-0.03%
2021/03/22	15	45.12	1	45.45	45.60	14	31,355	0.04%
2021/03/19	53	44.85	0	0.00	44.60	53	31,210	0.17%
2021/03/18	2	45.53	21	45.65	45.45	-19	30,492	-0.06%
2021/03/17	18.1	45.80	47	45.85	45.80	-28.9	30,786	-0.09%
2021/03/16	6	46.47	128	46.26	46.45	-122	30,652	-0.40%	大賣/鉅額交易
2021/03/15	13	46.57	35.2	46.65	46.70	-22.2	30,476	-0.07%
2021/03/12	22	45.97	18	45.66	45.90	4	29,745	0.01%
2021/03/11	265	45.80	54.2	46.01	45.75	210.9	29,369	0.72%	大買/鉅額交易
2021/03/10	23	44.54	4	44.55	44.55	19	27,637	0.07%
2021/03/09	48	43.91	62	43.83	44.30	-14	27,111	-0.05%
2021/03/08	98	43.08	2	42.75	42.90	96	26,040	0.37%
2021/03/05	10	42.05	7	42.41	42.55	3	25,732	0.01%
2021/03/04	5	42.24	15	42.10	42.35	-10	26,329	-0.04%
2021/03/03	1	42.60	0	0.00	42.55	1	26,140	0.00%
2021/03/02	9.3	42.39	27	42.12	41.90	-17.8	25,848	-0.07%
2021/02/26	17	42.57	1	43.15	41.95	16	25,574	0.06%
2021/02/25	40	43.43	12	43.31	43.60	28	24,484	0.11%
2021/02/24	8	42.77	3	42.80	42.65	5	23,685	0.02%
2021/02/23	57	42.34	6	42.62	42.70	51	23,411	0.22%
2021/02/22	0	0.00	6	42.13	42.05	-6	23,044	-0.03%
2021/02/19	13	41.80	6	42.07	41.85	7	23,212	0.03%
2021/02/18	7	42.11	33	42.23	42.20	-26	23,510	-0.11%
2021/02/17	0.2	41.80	31	41.84	41.95	-30.8	23,256	-0.13%
2021/02/05	7	40.64	0	0.00	40.60	7	22,569	0.03%
2021/02/04	1	40.45	2	40.55	40.70	-1	22,690	0.00%
2021/02/03	1	40.35	22	40.30	40.30	-21	23,248	-0.09%
2021/02/01	21.1	40.00	0	0.00	39.90	21.1	23,619	0.09%
2021/01/29	8	40.03	11	40.20	39.90	-3	23,454	-0.01%
2021/01/28	22	40.10	3	40.08	40.10	19	23,051	0.08%
2021/01/27	1	40.55	0	0.00	40.50	1	22,758	0.00%
2021/01/26	11	40.58	1	40.60	40.50	10	22,636	0.04%
2021/01/25	10	41.00	56	40.90	41.00	-46	22,281	-0.21%
2021/01/22	25	40.63	206	40.60	40.55	-181	22,278	-0.81%	大賣/鉅額交易
2021/01/21	8	40.77	0	0.00	40.65	8	22,163	0.04%
2021/01/20	8	40.81	6	40.74	40.65	2	22,023	0.01%
2021/01/19	1	41.45	1	41.40	41.35	0	21,456	0.00%
2021/01/18	17.2	41.23	0	0.00	41.20	17.2	21,418	0.08%
2021/01/15	4	41.95	6	42.32	41.80	-2	21,144	-0.01%
2021/01/14	6	42.23	0	0.00	42.50	6	20,941	0.03%
2021/01/13	5.2	42.39	3	42.37	42.40	2.2	20,773	0.01%
2021/01/12	17	42.54	22	42.29	42.30	-5	20,539	-0.02%
2021/01/11	10	42.40	21	42.72	42.60	-11	20,111	-0.05%
2021/01/08	12	42.10	8	42.63	42.85	4	19,630	0.02%
2021/01/07	0	0.00	1	41.90	41.90	-1	19,033	-0.01%
2021/01/06	7	41.92	0	41.55	41.55	7	18,772	0.04%
2021/01/05	1	42.20	2	42.08	42.10	-1	18,538	-0.01%
2021/01/04	21.1	41.94	5	41.90	42.05	16.1	18,450	0.09%
2020/12/31	17	42.32	25	42.30	42.25	-8	18,361	-0.04%
2020/12/30	5	42.04	8	41.92	42.20	-3	18,042	-0.02%
2020/12/29	0	0.00	6	41.35	41.35	-6	17,439	-0.03%
2020/12/28	7	41.15	27	41.20	41.30	-20	17,426	-0.11%
2020/12/25	7	41.12	0	0.00	41.15	7	17,445	0.04%
2020/12/23	6	41.05	20	40.98	40.95	-14	17,482	-0.08%
2020/12/22	4	41.23	0.1	41.25	41.05	3.9	17,563	0.02%
2020/12/21	0	0.00	2	41.05	41.55	-2	17,838	-0.01%
2020/12/18	5	41.14	2	41.15	41.20	3	17,909	0.02%
2020/12/17	2	41.20	0	0.00	41.35	2	17,886	0.01%
2020/12/16	1	41.25	0	0.00	41.55	1	18,034	0.01%
2020/12/15	0.4	41.30	29	41.13	41.10	-28.6	18,107	-0.16%
2020/12/14	1	41.75	9.6	41.71	41.80	-8.6	18,052	-0.05%
2020/12/11	10	42.00	35	41.95	41.95	-25	17,874	-0.14%
2020/12/10	51	41.35	14	41.34	41.45	37	17,252	0.21%
2020/12/09	10	40.90	15	40.91	41.00	-5	16,918	-0.03%
2020/12/08	6	40.43	13	40.49	40.95	-7	16,800	-0.04%
2020/12/07	6	40.73	15	40.89	40.95	-9	16,625	-0.05%
2020/12/04	11	40.55	0	0.00	40.75	11	16,401	0.07%
2020/12/03	13	40.43	0	0.00	40.30	13	16,082	0.08%
2020/12/02	9	40.48	0	0.00	40.50	9	15,847	0.06%
2020/12/01	4	40.59	11	40.37	40.70	-7	15,754	-0.04%
2020/11/30	26	41.25	28	41.04	40.40	-2	15,706	-0.01%
2020/11/27	4	41.36	0	0.00	41.35	4	15,118	0.03%
2020/11/26	4	41.40	0	0.00	41.50	4	15,129	0.03%
2020/11/25	3	41.63	16	41.75	41.45	-13	15,243	-0.09%
2020/11/24	5	41.60	21	41.68	41.50	-16	15,216	-0.11%
2020/11/23	4	41.65	5	41.70	41.70	-1	15,219	-0.01%
2020/11/20	5	41.18	11	41.14	41.30	-6	15,158	-0.04%
2020/11/19	11	41.53	3	41.45	41.50	8	15,078	0.05%
2020/11/18	1	41.70	7.1	41.78	41.80	-6.1	14,889	-0.04%
2020/11/17	11	41.24	25	41.31	41.50	-14	14,523	-0.10%
2020/11/16	1.1	40.89	10	40.86	40.95	-8.9	14,234	-0.06%
2020/11/13	1	40.40	23	40.45	40.55	-22	14,240	-0.15%
2020/11/12	11	40.33	2	40.55	40.55	9	14,160	0.06%
2020/11/11	31	40.81	7	40.81	41.25	24	13,958	0.17%
2020/11/10	6	39.95	46.2	40.27	40.40	-40.2	13,287	-0.30%
2020/11/09	0	0.00	9	39.59	39.60	-9	12,736	-0.07%
2020/11/06	0	0.00	20.2	39.25	39.30	-20.2	12,766	-0.16%
2020/11/05	0	0.00	5	38.95	39.20	-5	12,944	-0.04%
2020/11/04	1	38.90	72	39.01	39.15	-71	13,025	-0.55%
2020/11/03	0	0.00	4	38.90	38.90	-4	12,916	-0.03%
2020/11/02	0	0.00	30	38.53	38.65	-30	12,939	-0.23%
2020/10/30	21	38.30	3	38.30	38.40	18	12,953	0.14%
2020/10/29	6	38.19	0	0.00	38.15	6	12,795	0.05%
2020/10/28	1.8	38.51	15	38.47	38.60	-13.2	12,906	-0.10%
2020/10/27	1	38.75	0	0.00	38.60	1	13,093	0.01%
2020/10/26	2	38.70	1	38.80	38.95	1	13,285	0.01%
2020/10/23	0	0.00	0.1	38.65	38.60	-0.1	13,364	0.00%
2020/10/21	0	0.00	5	38.50	38.40	-5	13,560	-0.04%
2020/10/20	20	38.30	0	0.00	38.45	20	13,633	0.15%
2020/10/19	4	38.40	0	0.00	38.40	4	13,674	0.03%
2020/10/16	11.1	38.20	0	0.00	38.15	11.1	13,761	0.08%
2020/10/15	5	38.26	0	0.00	38.20	5	13,918	0.04%
2020/10/13	2	38.45	0	0.00	38.45	2	13,800	0.01%
2020/10/12	11.1	38.43	0	0.00	38.60	11.1	13,841	0.08%
2020/10/08	6	38.53	0	0.00	38.45	6	13,875	0.04%
2020/10/06	4	38.70	0	0.00	38.65	4	13,931	0.03%
2020/10/05	17	38.59	0	0.00	38.45	17	14,007	0.12%
2020/09/29	3	38.75	10	38.65	38.70	-7	14,196	-0.05%
2020/09/25	3	38.07	1.3	38.15	38.10	1.7	14,579	0.01%
2020/09/24	48	38.23	5	38.33	38.00	43	14,574	0.30%
2020/09/23	22	38.75	0	0.00	39.00	22	14,327	0.15%
2020/09/22	3	38.90	0	0.00	39.00	3	14,432	0.02%
2020/09/21	10	39.26	0	0.00	39.10	10	14,877	0.07%
2020/09/18	5	39.70	6	39.55	39.50	-1	14,881	-0.01%
2020/09/17	8	39.77	0	0.00	39.65	8	14,810	0.05%
2020/09/16	0.1	40.10	1	40.20	40.20	-0.9	14,831	-0.01%
2020/09/15	1	39.90	6	40.00	40.10	-5	14,830	-0.03%
2020/09/14	11.1	40.08	11	39.96	40.10	0.1	14,989	0.00%
2020/09/11	2.1	39.80	1	39.75	39.90	1.1	15,115	0.01%
2020/09/10	0.1	39.75	5	39.75	39.75	-4.9	15,285	-0.03%
2020/09/09	17	39.24	0	0.00	39.45	17	15,487	0.11%
2020/09/08	2	39.48	0	0.00	39.55	2	15,642	0.01%
2020/09/07	21	39.45	0	0.00	39.35	21	15,853	0.13%
2020/09/04	11	39.42	12	39.55	39.45	-1	16,308	-0.01%
2020/09/03	2	39.75	0	0.00	39.85	2	16,380	0.01%
2020/09/02	15	39.56	6.4	39.56	39.55	8.6	16,465	0.05%
2020/09/01	11	39.74	10	39.85	39.85	1	16,564	0.01%
2020/08/31	19.1	39.87	0	0.00	39.85	19.1	16,599	0.11%
2020/08/28	5.1	39.90	1	40.10	39.95	4.1	16,722	0.02%
2020/08/27	0	0.00	4	40.10	40.00	-4	17,168	-0.02%
2020/08/26	6.7	40.22	0	0.00	40.55	6.7	17,279	0.04%
2020/08/25	11	40.37	10	39.95	40.50	1	17,329	0.01%
2020/08/24	0	0.00	4	39.90	39.90	-4	17,594	-0.02%
2020/08/21	0	0.00	1	40.00	39.85	-1	17,819	-0.01%
2020/08/19	0	0.00	2	40.78	40.55	-2	17,898	-0.01%
2020/08/17	0	0.00	3	40.50	40.70	-3	17,842	-0.02%
2020/08/14	3	40.30	0	0.00	40.30	3	17,866	0.02%
2020/08/13	0	0.00	4	40.58	40.70	-4	17,963	-0.02%
2020/08/12	0	0.00	1	40.40	40.45	-1	17,944	-0.01%
2020/08/11	16	40.06	1	40.05	39.95	15	17,791	0.08%
2020/08/10	1	39.85	10	40.30	40.45	-9	17,663	-0.05%
2020/08/07	2	40.00	0	0.00	39.85	2	17,607	0.01%
2020/08/06	0	0.00	4	40.08	40.20	-4	17,597	-0.02%
2020/08/05	2	39.85	1	39.95	39.85	1	17,608	0.01%
2020/08/04	3	39.67	1	39.75	39.80	2	17,688	0.01%
2020/08/03	3	39.20	1	39.50	39.25	2	17,735	0.01%
2020/07/31	1	39.75	0	0.00	39.60	1	17,563	0.01%
2020/07/30	11	39.87	0	0.00	40.10	11	17,425	0.06%
2020/07/29	2	40.20	21	40.17	40.10	-19	17,321	-0.11%
2020/07/28	6	39.83	3	39.70	39.65	3	17,566	0.02%
2020/07/27	0	0.00	1	40.05	39.75	-1	17,939	-0.01%
2020/07/24	0	0.00	4.1	40.15	40.10	-4.1	18,009	-0.02%
2020/07/22	0	0.00	5	40.70	40.65	-5	18,028	-0.03%
2020/07/20	0	0.00	2	40.45	40.40	-2	17,759	-0.01%
2020/07/15	0	0.00	1	40.65	40.65	-1	17,924	-0.01%
2020/07/14	11	40.69	2	40.73	40.70	9	18,075	0.05%
2020/07/13	3	40.65	27.8	40.69	40.95	-24.8	18,211	-0.14%
2020/07/10	8	40.33	0	0.00	40.25	8	18,277	0.04%
2020/07/09	4	40.85	1	40.90	40.60	3	18,417	0.02%
2020/07/08	5	41.00	3	41.10	40.95	2	18,388	0.01%
2020/07/07	10	41.00	3	41.23	40.95	7	18,681	0.04%
2020/07/06	9	41.07	34.3	41.06	41.25	-25.3	18,613	-0.14%
2020/07/03	6	40.57	2	40.68	40.75	4	18,579	0.02%
2020/07/02	4	40.33	0	0.00	40.30	4	18,729	0.02%
2020/07/01	29	40.34	9	40.17	40.35	20	18,993	0.11%
2020/06/30	15	41.93	0	0.00	41.85	15	18,782	0.08%
2020/06/29	6.1	41.88	54	41.94	41.90	-47.9	18,456	-0.26%
2020/06/24	3	42.27	1	42.30	42.20	2	18,341	0.01%
2020/06/23	0	0.00	42	42.27	42.30	-42	18,481	-0.23%
2020/06/22	0	0.00	4	42.09	42.10	-4	18,405	-0.02%
2020/06/19	3	42.05	0	0.00	42.10	3	18,574	0.02%
2020/06/18	0	0.00	12	42.23	42.15	-12	18,626	-0.06%
2020/06/17	0	0.00	48	42.11	42.20	-48	18,642	-0.26%
2020/06/16	8	41.90	21	41.88	41.90	-13	19,027	-0.07%
2020/06/15	43	41.21	1.1	41.37	40.90	41.9	19,490	0.22%
2020/06/12	16	40.68	52	40.35	40.70	-36	19,726	-0.18%
2020/06/11	15	41.57	8.1	41.77	41.00	6.9	20,145	0.03%
2020/06/10	12	42.25	28	42.16	42.35	-16	20,108	-0.08%
2020/06/09	5	41.94	10	42.00	42.00	-5	20,714	-0.02%
2020/06/08	0	0.00	7	41.87	41.90	-7	21,246	-0.03%
2020/06/05	0	0.00	5	41.63	41.60	-5	21,311	-0.02%
2020/06/04	0	0.00	4	41.51	41.55	-4	21,536	-0.02%
2020/06/03	4	40.85	12	41.12	41.40	-8	21,897	-0.04%
2020/06/02	21	40.35	39	40.44	40.35	-18	21,748	-0.08%
2020/06/01	2	40.20	3	40.28	40.25	-1	21,626	0.00%
2020/05/29	1	39.65	29	40.00	40.05	-28	21,638	-0.13%
2020/05/28	12	39.68	3	39.65	39.50	9	21,492	0.04%
2020/05/27	0	0.00	6	40.12	40.15	-6	21,928	-0.03%
2020/05/26	10	39.76	33	39.95	39.90	-23	22,372	-0.10%
2020/05/25	8	39.19	0	0.00	39.15	8	22,190	0.04%
2020/05/22	17	39.33	1	39.30	39.25	16	22,264	0.07%
2020/05/21	10	39.80	2	39.93	39.95	8	22,347	0.04%
2020/05/20	3	39.70	6.2	39.65	39.65	-3.2	22,296	-0.01%
2020/05/19	1	39.40	0	0.00	39.45	1	22,238	0.00%
2020/05/18	0	0.00	3	39.00	39.00	-3	22,156	-0.01%
2020/05/15	10	39.12	0	39.25	39.05	10	22,160	0.05%
2020/05/14	22.3	39.16	6	39.30	39.15	16.3	22,118	0.07%
2020/05/13	3	39.38	1	39.45	39.55	2	22,045	0.01%
2020/05/12	10	39.50	1	39.60	39.60	9	22,039	0.04%
2020/05/11	19	39.67	1	39.80	39.60	18	22,106	0.08%
2020/05/08	0	0.00	4	39.29	39.25	-4	22,176	-0.02%
2020/05/07	3	38.93	3	39.05	38.85	0	22,167	0.00%
2020/05/06	0	0.00	6	38.89	38.80	-6	22,195	-0.03%
2020/05/05	11	39.13	2	39.03	38.90	9	22,223	0.04%
2020/05/04	12	38.79	2	39.00	38.80	10	22,279	0.04%
2020/04/30	15	39.47	38	39.50	39.90	-23	22,046	-0.10%
2020/04/29	10	38.66	8	38.65	38.45	2	21,797	0.01%
2020/04/28	3	38.00	1	38.00	38.00	2	21,841	0.01%
2020/04/27	10	37.76	3	37.83	38.00	7	22,663	0.03%
2020/04/24	21	37.05	2	37.20	37.05	19	22,655	0.08%
2020/04/23	2	37.25	4	37.35	37.25	-2	22,786	-0.01%
2020/04/22	5	36.63	1	36.75	37.20	4	22,804	0.02%
2020/04/21	1	37.70	46	37.88	37.00	-45	22,784	-0.20%
2020/04/20	2	38.05	3	38.15	38.00	-1	22,772	0.00%
2020/04/17	0.2	38.20	16	38.23	38.20	-15.8	23,025	-0.07%
2020/04/16	10	37.70	2	37.75	37.80	8	22,915	0.03%
2020/04/15	17	38.16	26	38.20	38.30	-9	22,791	-0.04%
2020/04/14	257.5	37.85	57	37.81	38.00	200.5	22,766	0.88%	大買/鉅額交易
2020/04/13	3	37.63	21	37.63	37.40	-18	22,579	-0.08%
2020/04/10	22	37.22	20	37.34	37.80	2	22,597	0.01%
2020/04/09	1	36.15	2.2	36.12	36.20	-1.2	22,305	-0.01%
2020/04/08	3	35.68	7	35.59	35.75	-4	22,189	-0.02%
2020/04/07	8	35.07	2	35.50	35.35	6	21,984	0.03%
2020/04/06	12	35.11	13.3	35.76	35.05	-1.3	21,787	-0.01%
2020/04/01	17	35.43	0	0.00	35.25	17	21,471	0.08%
2020/03/31	23	35.58	2	35.98	35.30	21	21,392	0.10%
2020/03/30	4	35.35	7	35.14	35.80	-3	21,116	-0.01%
2020/03/27	3	35.78	4	35.75	35.80	-1	20,967	0.00%
2020/03/26	8	35.29	1	35.55	35.25	7	20,711	0.03%
2020/03/25	4.4	35.46	2	35.50	35.30	2.4	20,728	0.01%
2020/03/24	2	34.93	1	35.00	34.65	1	20,552	0.00%
2020/03/23	8	34.18	1	34.55	34.15	7	20,477	0.03%
2020/03/20	16	34.89	24	34.95	35.10	-8	20,413	-0.04%
2020/03/19	2.8	34.01	305	34.07	34.00	-302.2	19,997	-1.51%	大賣/鉅額交易
2020/03/18	58.9	34.80	170	34.92	34.65	-111.1	19,782	-0.56%	大賣/鉅額交易
2020/03/17	114.3	34.94	22	35.01	35.00	92.3	19,559	0.47%	大買/
2020/03/16	28	36.19	2	36.10	35.80	26	19,289	0.13%
2020/03/13	40	35.44	16	35.67	37.00	24	18,926	0.13%
2020/03/12	25	37.70	4	37.63	37.50	21	18,171	0.12%
2020/03/11	16	38.96	1	39.15	38.60	15	17,595	0.09%
2020/03/10	8	39.11	14	38.66	39.00	-6	17,509	-0.03%
2020/03/09	78	38.73	0	0.00	38.55	78	17,666	0.44%
2020/03/06	33	39.56	12.4	39.76	39.50	20.6	16,962	0.12%
2020/03/05	3	40.13	11	40.10	40.15	-8	16,604	-0.05%
2020/03/04	10	39.74	0	0.00	39.75	10	16,734	0.06%
2020/03/03	4	39.85	0	0.00	39.80	4	16,625	0.02%
2020/03/02	39	39.43	1	39.35	39.50	38	16,401	0.23%
2020/02/27	31	40.27	0	0.00	40.05	31	16,358	0.19%
2020/02/26	4	40.55	2	40.45	40.65	2	15,944	0.01%
2020/02/25	0	0.00	1	40.65	40.70	-1	15,823	-0.01%
2020/02/24	38	40.84	2	41.05	40.85	36	15,822	0.23%
2020/02/21	6	41.39	0	0.00	41.30	6	15,705	0.04%
2020/02/20	2	41.73	1.5	41.62	41.60	0.5	15,756	0.00%
2020/02/19	0	0.00	2	41.50	41.75	-2	15,831	-0.01%
2020/02/18	11.1	41.21	0	0.00	41.50	11.1	15,879	0.07%
2020/02/17	14	41.36	0.2	41.50	41.40	13.8	15,918	0.09%
2020/02/14	113	41.51	1	41.50	41.65	112	15,980	0.70%	大買/鉅額交易
2020/02/13	10	41.60	0	0.00	41.60	10	16,248	0.06%
2020/02/12	0	0.00	12	41.97	41.80	-12	16,482	-0.07%
2020/02/11	1	41.60	2	41.75	41.65	-1	16,604	-0.01%
2020/02/07	3	40.98	2	41.00	41.05	1	18,245	0.01%
2020/02/06	4	41.18	6	41.25	41.50	-2	18,469	-0.01%
2020/02/05	3	40.58	0	0.00	40.95	3	18,523	0.02%
2020/02/04	3	40.57	0	0.00	40.70	3	18,629	0.02%
2020/02/03	35	39.88	1	40.20	40.20	34	18,821	0.18%
2020/01/31	44	40.91	0	0.00	40.65	44	18,706	0.24%
2020/01/30	29	40.91	9.1	41.47	40.60	19.9	18,516	0.11%
2020/01/20	0	0.00	5.4	43.11	43.10	-5.4	17,715	-0.03%
2020/01/17	0	0.00	3	43.00	43.10	-3	17,677	-0.02%
2020/01/16	1	42.85	2	42.95	42.95	-1	17,637	-0.01%
2020/01/15	1	42.70	1	42.90	42.90	0	17,693	0.00%
2020/01/14	6.9	42.89	1	43.00	42.85	5.9	17,768	0.03%
2020/01/13	1	42.70	7	42.65	42.85	-6	17,602	-0.03%
2020/01/10	0.4	42.05	0	0.00	42.05	0.4	17,528	0.00%
2020/01/09	1	41.95	3	41.95	42.00	-2	17,525	-0.01%
2020/01/08	14	41.85	0	0.00	41.80	14	17,684	0.08%
2020/01/07	5	42.15	3	42.20	42.20	2	17,626	0.01%
2020/01/06	7	42.32	0	0.00	42.25	7	17,702	0.04%
2020/01/03	0	0.00	2	42.70	42.80	-2	17,577	-0.01%
2020/01/02	2	42.60	0	0.00	42.55	2	17,567	0.01%
2019/12/31	2.8	42.56	0	0.00	42.55	2.8	17,551	0.02%
2019/12/30	4	42.58	0	0.00	42.70	4	17,595	0.02%
2019/12/27	4	42.63	10.7	42.70	42.70	-6.7	17,644	-0.04%
2019/12/26	4	42.58	21	42.60	42.65	-17	17,649	-0.10%
2019/12/25	1	42.60	2	42.65	42.60	-1	17,752	-0.01%
2019/12/24	4	42.70	0	0.00	42.65	4	17,858	0.02%
2019/12/23	0	0.00	3	42.65	42.80	-3	17,963	-0.02%
2019/12/20	1.8	42.66	0	0.00	42.80	1.8	17,985	0.01%
2019/12/19	9	42.75	0	0.00	42.70	9	17,911	0.05%
2019/12/18	0.1	42.95	1	42.80	43.00	-0.9	17,810	-0.01%
2019/12/17	2	42.80	32.2	42.70	42.95	-30.2	17,822	-0.17%
2019/12/16	11	42.91	2	42.95	42.90	9	17,741	0.05%
2019/12/13	2	42.95	15.8	42.82	42.90	-13.8	17,562	-0.08%
2019/12/12	5	42.50	8	42.53	42.45	-3	17,156	-0.02%
2019/12/11	0	0.00	14	42.26	42.40	-14	16,948	-0.08%
2019/12/10	0	0.00	6.2	41.58	41.70	-6.2	16,686	-0.04%
2019/12/09	3.1	41.26	6.8	41.32	41.30	-3.6	16,725	-0.02%
2019/12/06	2.8	41.29	3.1	41.23	41.25	-0.3	16,803	0.00%
2019/12/05	2	41.38	6	41.48	41.50	-4	16,719	-0.02%
2019/12/04	12.5	41.22	28	41.28	41.30	-15.5	16,638	-0.09%
2019/12/03	1	41.70	0	0.00	41.75	1	16,293	0.01%
2019/12/02	2	41.65	2.1	41.66	41.65	-0.1	16,325	0.00%
2019/11/29	8	41.86	2	42.05	41.70	6	16,305	0.04%
2019/11/28	4	42.36	1	42.40	42.35	3	16,108	0.02%
2019/11/27	0.1	42.35	2	42.23	42.30	-1.9	16,237	-0.01%
2019/11/26	4	42.19	8	42.39	42.00	-4	16,257	-0.02%
2019/11/25	0	0.00	5	42.53	42.50	-5	15,681	-0.03%
2019/11/22	2	42.00	0	0.00	42.40	2	15,745	0.01%
2019/11/21	3	41.95	0	0.00	42.05	3	15,785	0.02%
2019/11/20	9	42.31	3	42.40	42.30	6	15,725	0.04%
2019/11/18	2	42.70	2	42.75	42.75	0	15,622	0.00%
2019/11/15	4	42.40	1	42.40	42.55	3	15,615	0.02%
2019/11/14	1	42.15	0	0.00	42.15	1	15,650	0.01%
2019/11/13	18	42.37	1	42.40	42.35	17	16,314	0.10%
2019/11/12	0	0.00	10	42.75	42.80	-10	16,422	-0.06%
2019/11/11	13	42.38	12	42.59	42.25	1	16,218	0.01%
2019/11/08	0	0.00	38	42.77	42.70	-38	16,126	-0.24%
2019/11/07	36	43.14	3	43.42	42.90	33	15,987	0.21%
2019/11/06	9.3	42.71	26.4	42.76	43.00	-17.1	15,346	-0.11%
2019/11/05	1.1	41.35	6	41.30	41.45	-5	14,376	-0.03%
2019/11/04	1	40.80	5.4	40.77	40.95	-4.4	14,252	-0.03%
2019/11/01	8	40.23	0	0.00	40.10	8	14,271	0.06%
2019/10/31	8	40.51	4	40.73	40.30	4	14,303	0.03%
2019/10/30	1	40.95	5	40.80	40.85	-4	14,093	-0.03%
2019/10/25	1	41.15	1	41.10	41.00	0	13,828	0.00%
2019/10/24	2	40.95	0	0.00	41.15	2	13,751	0.01%
2019/10/23	1	41.00	2	41.05	40.95	-1	13,685	-0.01%
2019/10/22	0	0.00	3	41.35	41.50	-3	13,627	-0.02%
2019/10/21	0	0.00	1	41.25	41.30	-1	13,518	-0.01%
2019/10/18	1	41.10	0	0.00	41.30	1	13,581	0.01%
2019/10/17	2	41.00	0	0.00	41.30	2	13,439	0.01%
2019/10/16	5	41.15	11	40.80	41.10	-6	13,435	-0.04%
2019/10/15	1	40.55	1	40.60	40.55	0	13,414	0.00%
2019/10/14	0	0.00	3	40.72	40.65	-3	13,459	-0.02%
2019/10/09	4	40.56	0	0.00	40.55	4	13,440	0.03%
2019/10/08	4	40.80	0	40.55	40.50	4	13,540	0.03%
2019/10/07	28	40.37	0	0.00	40.40	28	13,502	0.21%
2019/10/04	12	40.36	0	0.00	40.60	12	13,625	0.09%
2019/10/03	1	40.35	0	0.00	40.30	1	13,615	0.01%
2019/10/02	12	40.95	1	41.05	40.90	11	13,633	0.08%
2019/10/01	0.3	41.25	1	41.40	41.25	-0.7	13,634	-0.01%
2019/09/27	2	40.90	2.4	41.08	40.90	-0.4	13,616	0.00%
2019/09/26	5	41.36	1	41.50	41.20	4	13,673	0.03%
2019/09/25	1	41.50	0	0.00	41.45	1	13,724	0.01%
2019/09/24	1	41.55	13	41.25	41.60	-12	14,042	-0.09%
2019/09/23	5	41.29	0	0.00	41.15	5	14,358	0.03%
2019/09/20	5	41.75	1	41.50	41.55	4	14,704	0.03%
2019/09/19	2	41.78	5	41.76	41.85	-3	14,570	-0.02%
2019/09/18	0	0.00	8	41.64	41.75	-8	14,537	-0.06%
2019/09/17	0	0.00	8	41.61	41.65	-8	14,537	-0.06%
2019/09/16	2	41.55	1	41.55	41.55	1	14,558	0.01%
2019/09/12	0	0.00	5	41.45	41.50	-5	14,586	-0.03%
2019/09/11	2	41.30	0	0.00	41.40	2	14,658	0.01%
2019/09/10	5	41.36	12	41.28	41.40	-7	14,594	-0.05%
2019/09/09	4	40.90	1	40.90	40.95	3	14,497	0.02%
2019/09/06	0	0.00	2	40.68	40.80	-2	14,462	-0.01%
2019/09/05	0.1	40.50	18.3	40.37	40.50	-18.3	14,418	-0.13%
2019/09/04	1	39.95	0	0.00	39.95	1	14,295	0.01%
2019/09/02	2	39.98	0	0.00	39.95	2	14,675	0.01%
2019/08/29	1	39.90	1	39.50	39.50	0	14,673	0.00%
2019/08/28	1.4	39.93	1	39.95	39.95	0.4	14,763	0.00%
2019/08/27	1.2	39.72	8	39.77	39.75	-6.8	14,766	-0.05%
2019/08/26	9	39.41	0	0.00	39.50	9	14,823	0.06%
2019/08/23	1	39.80	1	39.85	39.85	0	14,870	0.00%
2019/08/22	2	39.53	0	0.00	39.45	2	14,954	0.01%
2019/08/21	10	39.60	1	39.60	39.50	9	16,263	0.06%
2019/08/20	8	39.79	2	39.80	39.70	6	16,260	0.04%
2019/08/19	1	40.00	2	39.93	40.00	-1	16,339	-0.01%
2019/08/16	32	39.00	32	39.22	39.55	0	16,312	0.00%
2019/08/15	14	39.38	1	39.40	39.35	13	15,763	0.08%
2019/08/14	3	39.85	0	0.00	39.75	3	15,935	0.02%
2019/08/13	11	39.85	0	0.00	39.80	11	16,024	0.07%
2019/08/12	17	40.01	0	0.00	40.00	17	16,218	0.10%
2019/08/08	1	39.95	0	0.00	39.95	1	16,545	0.01%
2019/08/07	14	39.80	1	39.70	39.80	13	16,841	0.08%
2019/08/06	2	39.60	8	39.55	39.90	-6	17,733	-0.03%
2019/08/05	21	39.97	0	0.00	39.95	21	18,089	0.12%
2019/08/02	11	40.06	33.2	40.10	40.10	-22.2	18,151	-0.12%
2019/08/01	6.1	40.54	0	0.00	40.50	6.1	18,301	0.03%
2019/07/31	9	40.90	0	0.00	40.80	9	18,319	0.05%
2019/07/30	3	41.17	13	41.18	41.10	-10	18,294	-0.05%
2019/07/29	4	41.23	0	0.00	41.20	4	18,573	0.02%
2019/07/26	3	41.13	0	0.00	41.15	3	18,848	0.02%
2019/07/25	1	41.20	0	0.00	41.20	1	19,265	0.01%
2019/07/24	5	41.27	0	0.00	41.15	5	19,348	0.03%
2019/07/23	22	41.28	0	0.00	41.20	22	19,390	0.11%
2019/07/22	8	41.14	4.6	41.32	41.40	3.4	19,369	0.02%
2019/07/19	4.1	41.16	0	0.00	41.05	4.1	19,374	0.02%
2019/07/18	1	41.05	1.3	41.14	41.10	-0.3	19,312	0.00%
2019/07/17	9	41.34	0	0.00	41.30	9	19,217	0.05%
2019/07/16	13	41.55	9	41.56	41.55	4	18,975	0.02%
2019/07/15	2	41.65	2	41.50	41.65	0	18,852	0.00%
2019/07/12	10	41.75	1	41.85	41.60	9	18,882	0.05%
2019/07/11	30	42.00	0	0.00	41.95	30	18,952	0.16%
2019/07/10	5	41.97	0	0.00	42.20	5	19,114	0.03%
2019/07/09	1	41.85	6	41.76	41.85	-5	19,150	-0.03%
2019/07/08	1	41.85	0	0.00	41.95	1	19,251	0.01%
2019/07/05	2	42.38	0	0.00	42.35	2	19,420	0.01%
2019/07/04	1	42.50	2	42.53	42.50	-1	19,631	-0.01%
2019/07/03	1	42.30	0	0.00	42.25	1	19,901	0.01%
2019/07/02	10	42.40	1	42.45	42.65	9	20,241	0.04%
2019/07/01	17.9	42.16	8	42.11	42.70	9.9	20,202	0.05%
2019/06/28	0	0.00	2	43.33	43.00	-2	19,887	-0.01%
2019/06/27	2	43.00	13	42.96	43.20	-11	19,625	-0.06%
2019/06/26	0	0.00	3	42.80	42.75	-3	19,534	-0.02%
2019/06/25	0	42.60	2	42.60	42.60	-2	19,924	-0.01%
2019/06/24	17	42.30	0	0.00	42.55	17	20,254	0.08%
2019/06/21	0	0.00	0.1	42.30	42.30	-0.1	20,370	0.00%
2019/06/19	0	0.00	8	42.41	42.55	-8	20,644	-0.04%
2019/06/18	1	42.05	22	42.14	42.20	-21	20,557	-0.10%
2019/06/17	1	41.45	5	41.77	41.65	-4	20,707	-0.02%
2019/06/14	8	41.41	20	41.35	41.30	-12	21,035	-0.06%
2019/06/13	21	41.54	1	41.45	41.65	20	21,109	0.09%
2019/06/12	5	41.92	43	41.89	41.90	-38	21,261	-0.18%
2019/06/11	1	41.55	10	41.96	42.10	-9	21,226	-0.04%
2019/06/10	9	41.22	1	41.35	41.35	8	20,962	0.04%
2019/06/06	16	40.77	6	40.75	40.75	10	20,938	0.05%
2019/06/05	38	41.23	0	0.00	41.10	38	20,946	0.18%
2019/06/04	4	41.39	1	41.50	41.45	3	20,924	0.01%
2019/06/03	27	40.76	5	40.95	41.05	22	20,926	0.11%
2019/05/31	2	40.78	25	40.83	40.80	-23	20,935	-0.11%
2019/05/30	15	40.42	1	40.40	40.50	14	20,823	0.07%
2019/05/29	29	40.35	0	0.00	40.30	29	21,156	0.14%
2019/05/28	11	40.70	0	0.00	40.35	11	21,292	0.05%
2019/05/27	2	40.58	0	0.00	40.75	2	20,084	0.01%
2019/05/24	26	40.84	3	40.70	40.60	23	20,117	0.11%
2019/05/23	2	41.05	2	40.85	41.00	0	20,017	0.00%
2019/05/22	4	41.03	3	40.95	41.15	1	20,047	0.00%
2019/05/21	2	40.83	6	41.35	41.50	-4	20,045	-0.02%
2019/05/20	2	40.23	0	0.00	40.20	2	19,732	0.01%
2019/05/17	20	40.12	2	39.90	40.00	18	19,779	0.09%
2019/05/16	17	40.34	0	0.00	40.00	17	19,523	0.09%
2019/05/15	23	41.00	0	0.00	40.95	23	19,277	0.12%
2019/05/14	35	40.44	1	40.25	40.45	34	19,168	0.18%
2019/05/13	51	42.10	20	42.40	41.95	31	18,279	0.17%
2019/05/10	13	43.27	25	43.23	43.20	-12	17,969	-0.07%
2019/05/09	11.8	43.74	1	43.70	43.50	10.8	18,064	0.06%
2019/05/08	30	44.08	2	44.00	44.05	28	17,820	0.16%
2019/05/07	35	44.48	0	0.00	44.35	35	17,976	0.19%
2019/05/06	26	44.42	36	44.39	44.50	-10	18,096	-0.06%
2019/05/03	11	45.50	21	45.59	45.45	-10	17,979	-0.06%
2019/05/02	0	0.00	18	45.23	45.65	-18	17,838	-0.10%
2019/04/30	8	44.59	16	44.66	44.70	-8	17,602	-0.05%
2019/04/29	10	44.53	10	44.66	44.60	0	17,665	0.00%
2019/04/26	10	44.42	1	44.50	44.50	9	17,852	0.05%
2019/04/25	8	44.39	4	44.49	44.35	4	18,088	0.02%
2019/04/24	0	0.00	6	44.48	44.30	-6	18,414	-0.03%
2019/04/23	0	0.00	12	44.35	44.35	-12	18,909	-0.06%
2019/04/22	2	44.40	2	44.45	44.35	0	19,135	0.00%
2019/04/19	0	0.00	1	44.35	44.35	-1	19,298	-0.01%
2019/04/18	3	44.15	6	44.18	44.20	-3	19,368	-0.02%
2019/04/17	21	44.10	0	0.00	44.10	21	19,526	0.11%
2019/04/16	14	44.08	0	0.00	44.10	14	19,348	0.07%
2019/04/15	8	44.29	0	44.30	44.15	8	19,302	0.04%
2019/04/12	11	44.11	0	0.00	44.10	11	19,307	0.06%
2019/04/11	46	44.21	0	0.00	44.15	46	19,349	0.24%
2019/04/10	26	44.24	0	0.00	44.20	26	19,157	0.14%
2019/04/09	11	44.20	0	0.00	44.30	11	18,921	0.06%
2019/04/08	28	44.45	0	0.00	44.30	28	18,599	0.15%
2019/04/03	1	44.80	6	44.88	44.80	-5	18,081	-0.03%
2019/04/02	2	45.05	0	0.00	44.80	2	18,020	0.01%
2019/04/01	3	44.62	13	44.97	44.50	-10	18,047	-0.06%
2019/03/29	24	44.48	0	44.95	44.95	24	17,832	0.13%
2019/03/28	22	44.03	2	44.30	44.00	20	17,709	0.11%
2019/03/27	12	44.62	21	44.60	44.50	-9	17,366	-0.05%
2019/03/26	15	45.28	0	0.00	45.25	15	17,108	0.09%
2019/03/25	8	45.39	10	45.45	45.40	-2	17,067	-0.01%
2019/03/22	0	0.00	11	46.23	46.20	-11	16,893	-0.07%
2019/03/21	2	46.63	2	46.70	46.75	0	16,784	0.00%
2019/03/20	23	46.73	3	46.88	46.95	20	16,780	0.12%
2019/03/19	1	46.50	7	46.71	46.65	-6	16,896	-0.04%
2019/03/18	2	45.70	1.1	45.53	45.80	0.9	16,574	0.01%
2019/03/15	12.1	45.12	6	45.27	45.45	6.1	16,518	0.04%
2019/03/14	1	45.20	10	45.20	45.10	-9	16,273	-0.06%
2019/03/13	33	45.04	0	0.00	45.15	33	16,385	0.20%
2019/03/12	0	0.00	3	44.93	45.00	-3	16,479	-0.02%
2019/03/11	1	44.50	1	44.45	44.40	0	16,510	0.00%
2019/03/08	8	44.49	0	0.00	44.45	8	16,503	0.05%
2019/03/07	2	44.70	1	44.60	44.65	1	16,730	0.01%
2019/03/06	2	44.90	6	44.98	44.95	-4	16,792	-0.02%
2019/03/05	2	44.78	0	0.00	44.60	2	17,051	0.01%
2019/03/04	11	44.26	0	0.00	44.90	11	17,057	0.06%
2019/02/27	15	45.25	1	45.25	45.30	14	16,897	0.08%
2019/02/26	0	0.00	31	45.55	45.50	-31	16,689	-0.19%
2019/02/22	1	45.30	0	0.00	45.40	1	16,537	0.01%
2019/02/20	10	45.00	7	44.96	45.15	3	16,347	0.02%
2019/02/19	1	44.65	0	0.00	44.60	1	16,200	0.01%
2019/02/18	11	44.43	0	0.00	44.40	11	16,200	0.07%
2019/02/15	12	44.43	1	44.50	44.20	11	15,981	0.07%
2019/02/14	14	44.53	1	44.50	44.55	13	15,903	0.08%
2019/02/13	33	44.03	5	44.15	44.30	28	15,657	0.18%
2019/02/12	36	43.61	11	44.01	43.90	25	15,578	0.16%
2019/02/11	46	43.70	0	0.00	43.55	46	15,524	0.30%
2019/01/30	5	43.72	0	0.00	43.60	5	15,374	0.03%
2019/01/28	4	43.58	0	0.00	43.80	4	14,887	0.03%
2019/01/25	5	43.58	0	0.00	43.50	5	14,644	0.03%
2019/01/24	12	43.55	1	43.55	43.55	11	14,477	0.08%
2019/01/23	28	43.83	0	0.00	43.75	28	14,456	0.19%
2019/01/22	5	44.06	5	44.15	44.20	0	14,399	0.00%
2019/01/21	3	43.90	10	43.86	43.80	-7	14,376	-0.05%
2019/01/18	9	43.44	1	43.60	43.50	8	14,615	0.05%
2019/01/17	2	43.75	1	43.95	43.80	1	14,497	0.01%
2019/01/16	14	43.48	0	0.00	43.60	14	14,322	0.10%
2019/01/15	11	44.03	10	43.80	43.75	1	14,030	0.01%
2019/01/14	16	44.73	2	44.70	44.40	14	13,493	0.10%
2019/01/11	1	45.70	0	0.00	45.55	1	13,412	0.01%
2019/01/10	1	45.90	0	0.00	45.85	1	13,374	0.01%
2019/01/09	56	45.95	3	45.88	45.95	53	13,385	0.40%
2019/01/08	1	45.20	0	0.00	45.15	1	13,203	0.01%
2019/01/07	1	45.00	0	0.00	45.20	1	13,425	0.01%
2019/01/04	183	44.65	2	44.55	44.55	181	13,467	1.34%	大買/鉅額交易
2019/01/03	9	45.49	0	0.00	45.15	9	13,852	0.06%
2019/01/02	3	46.13	5	46.05	45.90	-2	13,837	-0.01%
2018/12/28	0	0.00	9	46.65	47.00	-9	13,810	-0.07%
2018/12/26	7	46.29	0	0.00	46.00	7	14,215	0.05%
2018/12/25	1	46.00	0	0.00	46.00	1	14,341	0.01%
2018/12/24	6	46.38	0	0.00	46.50	6	14,365	0.04%
2018/12/22	0	0.00	1	46.90	46.85	-1	14,281	-0.01%
2018/12/21	2	46.90	0	0.00	46.95	2	14,474	0.01%
2018/12/20	0	0.00	1	47.25	47.00	-1	14,426	-0.01%
2018/12/19	3	46.92	1	47.25	47.25	2	14,318	0.01%
2018/12/18	2	47.40	3	47.40	47.20	-1	14,270	-0.01%
2018/12/14	6	47.62	0	0.00	47.55	6	14,530	0.04%
2018/12/13	0	0.00	1	48.05	48.25	-1	14,376	-0.01%
2018/12/12	14	47.35	0.6	47.70	47.50	13.4	14,310	0.09%
2018/12/11	2	47.55	5	47.50	47.60	-3	13,953	-0.02%
2018/12/10	5	47.60	2	47.58	47.60	3	13,959	0.02%
2018/12/07	2	48.10	1	48.15	48.15	1	13,964	0.01%
2018/12/06	0	0.00	1	47.95	48.25	-1	14,017	-0.01%
2018/12/05	7	48.40	0	0.00	48.40	7	14,099	0.05%
2018/12/04	8	48.37	4	48.95	48.95	4	14,067	0.03%
2018/12/03	2	49.13	1	49.15	49.10	1	13,952	0.01%
2018/11/30	7	48.71	0	0.00	48.55	7	13,946	0.05%
2018/11/29	3	49.02	2	48.98	48.55	1	13,686	0.01%
2018/11/28	2	48.90	0	0.00	48.80	2	13,485	0.01%
2018/11/27	1	49.35	0	0.00	49.05	1	13,178	0.01%
2018/11/26	1	49.70	1	50.30	49.55	0	13,145	0.00%
2018/11/23	0	0.00	0.6	49.95	49.95	-0.6	12,886	-0.01%
2018/11/21	1	49.85	0	0.00	50.20	1	12,886	0.01%
2018/11/14	0	0.00	7	50.34	50.40	-7	12,904	-0.05%
2018/11/12	0	0.00	1	51.00	50.80	-1	13,061	-0.01%
2018/11/09	2.6	50.51	0	0.00	51.00	2.6	13,173	0.02%
2018/11/08	0	0.00	1	51.00	50.90	-1	13,006	-0.01%
2018/11/07	3	50.10	1	50.00	50.10	2	12,859	0.02%
2018/11/06	0	0.00	4	49.61	49.40	-4	12,829	-0.03%
2018/10/29	3	47.13	3	47.50	47.50	0	12,456	0.00%
2018/10/26	1	48.35	3	48.65	47.40	-2	12,309	-0.02%
2018/10/25	1	48.60	0	0.00	48.70	1	11,924	0.01%
2018/10/24	2	49.35	0	0.00	49.75	2	11,850	0.02%
2018/10/23	1	49.45	0	0.00	49.30	1	11,784	0.01%
2018/10/19	1	49.70	20	50.10	50.30	-19	11,770	-0.16%
2018/10/16	0	0.00	5	50.10	50.40	-5	11,549	-0.04%
2018/10/15	3	50.17	7	50.00	50.00	-4	11,464	-0.03%
2018/10/12	0	0.00	4	50.63	50.60	-4	11,252	-0.04%
2018/10/11	3	50.47	204	50.64	50.10	-201	11,086	-1.81%	大賣/鉅額交易
2018/10/09	142	52.60	0	0.00	52.40	142	10,544	1.35%	大買/鉅額交易
2018/10/08	0	0.00	3	51.60	51.90	-3	10,391	-0.03%
2018/10/05	4	51.20	0	0.00	51.20	4	10,408	0.04%
2018/10/02	0	0.00	99	52.44	52.30	-99	10,269	-0.96%
2018/09/28	20	52.50	0	0.00	52.50	20	10,506	0.19%
2018/09/27	108	52.80	2.2	52.53	52.80	105.8	10,592	1.00%	大買/鉅額交易
2018/09/26	2	52.50	0	0.00	53.00	2	10,649	0.02%
2018/09/25	2	53.00	5	52.80	52.80	-3	10,913	-0.03%
2018/09/21	0	0.00	4	52.88	52.90	-4	10,960	-0.04%
2018/09/20	0	0.00	1	51.70	52.20	-1	10,889	-0.01%
2018/09/19	0.2	51.30	0	0.00	51.40	0.2	10,842	0.00%
2018/09/17	1	51.00	0	0.00	51.20	1	11,188	0.01%
2018/09/14	10	51.00	2	51.00	51.20	8	11,480	0.07%
2018/09/13	2	50.75	0	0.00	50.50	2	11,666	0.02%
2018/09/12	2	50.50	1	50.60	50.50	1	11,881	0.01%
2018/09/11	11	50.54	0	0.00	50.50	11	12,101	0.09%
2018/09/10	2	50.90	0	0.00	50.90	2	12,298	0.02%
2018/09/04	0	0.00	0.3	52.20	52.20	-0.3	13,047	0.00%
2018/09/03	2	52.10	0	0.00	52.00	2	13,115	0.02%
2018/08/31	3	52.10	0	0.00	52.60	3	13,234	0.02%
2018/08/29	0	0.00	1	52.50	52.60	-1	13,436	-0.01%
2018/08/27	3	52.90	1	53.00	52.80	2	13,544	0.01%
2018/08/22	1	51.80	0	0.00	52.10	1	14,303	0.01%
2018/08/20	2	51.60	0	0.00	51.30	2	14,242	0.01%
2018/08/17	6	51.80	0.5	51.80	51.80	5.5	14,160	0.04%
2018/08/16	2	51.55	1	51.40	51.50	1	14,206	0.01%
2018/08/13	1	52.00	5	52.50	52.00	-4	14,288	-0.03%
2018/08/10	0	0.00	1	53.00	53.00	-1	14,353	-0.01%
2018/08/09	1	52.90	5	52.90	52.70	-4	14,473	-0.03%
2018/08/08	0.7	52.70	0	0.00	53.00	0.7	14,644	0.00%
2018/08/03	0	0.00	1	52.50	52.80	-1	15,364	-0.01%
2018/07/30	2	52.20	0	0.00	52.20	2	15,752	0.01%
2018/07/25	0	0.00	0.4	52.10	52.10	-0.4	15,854	0.00%
2018/07/24	0	0.00	3	52.00	52.10	-3	15,828	-0.02%
2018/07/20	0	0.00	1	52.60	52.30	-1	16,199	-0.01%
2018/07/19	8	52.20	0	0.00	52.40	8	16,458	0.05%
2018/07/18	0	0.00	16	52.68	52.70	-16	16,494	-0.10%
2018/07/12	0	0.00	4	51.88	52.10	-4	16,800	-0.02%
2018/07/11	4	50.98	0	0.00	51.20	4	16,811	0.02%
2018/07/09	0	0.00	7	51.64	51.70	-7	16,654	-0.04%
2018/07/06	2	50.70	0	0.00	51.00	2	16,592	0.01%
2018/07/05	6	51.27	0	0.00	51.40	6	16,507	0.04%
2018/07/04	2	51.65	0	0.00	51.90	2	16,616	0.01%
2018/07/03	6	52.10	0	0.00	52.10	6	16,535	0.04%
2018/06/29	0	0.00	1	53.10	53.80	-1	16,159	-0.01%
2018/06/28	2	53.20	0	0.00	53.00	2	15,945	0.01%
2018/06/27	3	53.00	0	0.00	52.80	3	15,878	0.02%
2018/06/26	2	53.30	0	0.00	53.00	2	15,760	0.01%
2018/06/25	9	55.74	12	55.80	55.60	-3	15,534	-0.02%
2018/06/22	0	0.00	14	55.97	56.00	-14	15,240	-0.09%
2018/06/21	0	0.00	4	56.05	55.90	-4	15,020	-0.03%
2018/06/20	2	55.30	38	55.66	55.50	-36	14,998	-0.24%
2018/06/19	2	54.40	2	55.30	55.00	0	14,863	0.00%
2018/06/15	1	54.40	0	0.00	55.30	1	14,466	0.01%
2018/06/14	2	54.50	0	0.00	54.50	2	14,169	0.01%
2018/06/13	0	0.00	5	55.60	55.50	-5	13,920	-0.04%
2018/06/12	0	0.00	1	55.80	55.10	-1	14,001	-0.01%
2018/06/11	0	0.00	3.3	55.41	55.40	-3.3	13,851	-0.02%
2018/06/07	35	55.18	0	0.00	55.00	35	13,947	0.25%
2018/06/06	0	0.00	8	54.76	54.90	-8	14,092	-0.06%
2018/06/04	0.8	53.80	0.3	53.80	54.00	0.6	14,053	0.00%
2018/06/01	3	53.30	0	0.00	53.50	3	14,024	0.02%
2018/05/24	0	0.00	1	54.40	54.20	-1	13,715	-0.01%
2018/05/22	1	54.70	0	0.00	54.70	1	13,826	0.01%
2018/05/18	10	54.60	1	54.50	54.40	9	14,155	0.06%
2018/05/17	0	0.00	13.5	55.11	54.90	-13.5	14,267	-0.09%
2018/05/16	1	54.70	8	54.83	54.90	-7	14,261	-0.05%
2018/05/15	2	54.90	5	54.50	54.00	-3	14,402	-0.02%
2018/05/14	0	0.00	7	54.89	55.00	-7	14,737	-0.05%
2018/05/11	0	0.00	7	54.46	54.60	-7	14,736	-0.05%
2018/05/09	0	0.00	6	53.60	53.60	-6	14,315	-0.04%
2018/05/08	1	53.00	3	53.50	53.50	-2	14,373	-0.01%
2018/05/07	3	52.93	0	0.00	53.00	3	14,283	0.02%
2018/05/03	2	53.00	0	0.00	52.90	2	14,504	0.01%
2018/04/30	0	0.00	18	53.66	53.50	-18	14,691	-0.12%
2018/04/27	0	0.00	10	53.40	53.50	-10	14,774	-0.07%
2018/04/26	6	52.50	0	0.00	52.80	6	14,749	0.04%
2018/04/19	0	0.00	1	52.60	52.90	-1	14,867	-0.01%
2018/04/18	7	51.51	1	52.00	52.00	6	14,751	0.04%
2018/04/17	4	51.78	0	0.00	51.60	4	14,773	0.03%
2018/04/16	3	52.60	0	0.00	52.50	3	15,033	0.02%
2018/04/13	1	52.70	0	0.00	52.80	1	15,106	0.01%
2018/04/11	0	0.00	4	53.50	53.30	-4	15,513	-0.03%
2018/04/10	10	53.00	3.8	53.32	53.00	6.2	15,594	0.04%
2018/04/09	0	0.00	4	52.13	53.00	-4	15,704	-0.03%
2018/03/31	5	52.50	0	0.00	52.50	5	15,982	0.03%
2018/03/30	3	51.90	0	0.00	51.90	3	16,053	0.02%
2018/03/29	8	52.01	0	0.00	51.80	8	16,036	0.05%
2018/03/28	5	52.52	0	0.00	52.50	5	15,956	0.03%
2018/03/27	5	53.20	2	53.30	53.30	3	16,044	0.02%
2018/03/26	4	52.40	0	0.00	52.80	4	16,064	0.02%
2018/03/23	6	52.42	0	0.00	52.20	6	16,204	0.04%
2018/03/22	1	53.20	1	53.80	53.40	0	16,228	0.00%
2018/03/21	0	0.00	4	53.40	53.40	-4	16,072	-0.02%
2018/03/19	1	53.30	0	0.00	53.60	1	16,471	0.01%
2018/03/16	0	0.00	6	53.10	53.40	-6	16,593	-0.04%
2018/03/15	2	53.60	0	0.00	53.40	2	16,519	0.01%
2018/03/14	0	0.00	1	54.00	53.90	-1	16,604	-0.01%
2018/03/13	3	53.87	0	0.00	53.90	3	16,660	0.02%
2018/03/12	0	0.00	9	54.33	54.50	-9	16,673	-0.05%
2018/03/09	1	52.20	5	52.20	52.00	-4	16,714	-0.02%
2018/03/08	3	52.40	0	0.00	52.40	3	17,459	0.02%
2018/03/07	3	52.53	1	52.80	52.50	2	17,930	0.01%
2018/03/06	1	52.80	0	0.00	52.80	1	18,836	0.01%
2018/03/05	3	52.77	0	0.00	52.60	3	19,210	0.02%
2018/03/02	3	53.13	1	53.30	53.30	2	19,274	0.01%
2018/03/01	4	54.00	0	0.00	53.90	4	19,367	0.02%
2018/02/27	4	54.40	2	54.60	54.50	2	19,397	0.01%
2018/02/26	0	0.00	1	54.50	54.30	-1	19,415	-0.01%
2018/02/23	0	0.00	4.4	54.55	54.70	-4.4	19,762	-0.02%
2018/02/22	9	53.41	150.3	53.30	54.20	-141.3	20,668	-0.68%	大賣/鉅額交易
2018/02/21	1	53.80	108	53.81	54.00	-107	21,958	-0.49%	大賣/鉅額交易
2018/02/12	4	53.23	97	53.60	53.00	-93	22,058	-0.42%
2018/02/09	18	52.91	2	52.90	52.80	16	21,999	0.07%
2018/02/08	4	53.20	1	53.50	53.30	3	21,798	0.01%
2018/02/07	1	52.40	12	52.67	52.70	-11	21,929	-0.05%
2018/02/06	43	51.17	3	50.73	50.80	40	21,788	0.18%
2018/02/05	1.3	53.94	1	54.00	54.10	0.3	21,376	0.00%
2018/01/31	1	54.50	12	53.98	54.60	-11	21,223	-0.05%
2018/01/30	1	54.60	2	54.80	54.40	-1	21,082	0.00%
2018/01/29	0	0.00	150	54.70	55.20	-150	21,006	-0.71%	大賣/鉅額交易
2018/01/26	1	54.60	0	0.00	54.70	1	20,866	0.00%
2018/01/24	4	55.70	203	55.49	55.70	-199	20,570	-0.97%	大賣/鉅額交易
2018/01/23	1	56.00	8	55.83	56.00	-7	20,526	-0.03%
2018/01/22	2	55.40	10	55.75	55.60	-8	20,628	-0.04%
2018/01/19	0	0.00	1	56.00	56.00	-1	20,908	0.00%
2018/01/18	1	56.00	4	56.20	55.90	-3	20,836	-0.01%
2018/01/17	0	0.00	1	56.20	56.30	-1	20,787	0.00%
2018/01/16	0	0.00	2	56.55	56.60	-2	20,659	-0.01%
2018/01/15	13	56.38	14	56.44	56.50	-1	20,518	0.00%
2018/01/12	0	0.00	1	55.80	55.60	-1	20,278	0.00%
2018/01/11	3	55.33	2	55.55	55.40	1	20,202	0.00%
2018/01/10	2	56.20	30	56.55	55.60	-28	20,285	-0.14%
2018/01/09	0	0.00	12	55.69	55.80	-12	20,010	-0.06%
2018/01/08	0	0.00	2.1	55.50	55.70	-2.1	20,036	-0.01%
2018/01/05	14	55.16	9.1	55.47	55.70	4.9	19,793	0.02%
2018/01/04	8	54.90	12.2	55.15	55.40	-4.2	19,585	-0.02%
2018/01/03	38	55.13	45	55.08	55.20	-7	19,635	-0.04%
2018/01/02	10	54.20	5.1	53.90	54.20	4.9	19,235	0.03%