國泰金 (2882)-統一-高雄券商分點個股進出

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
56.6
漲跌
▲2.3
漲幅
+4.24%
成交量
77,843張
產業
上市金融類股
2548人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國泰金 (2882)籌碼相關－統一-高雄券商分點個股進出

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

統一-高雄券商分點個股進出
統一-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0	0.00	8.5	54.56	54.30	-8.5	27,245	-0.03%
2024/05/13	4.2	55.18	4	55.70	55.10	0.2	26,962	0.00%
2024/05/10	14.5	54.65	85.3	54.20	55.50	-70.8	26,191	-0.27%
2024/05/09	2	51.50	2.1	51.85	51.70	-0.1	24,534	0.00%
2024/05/08	0	0.00	6.2	50.90	50.90	-6.2	24,131	-0.03%
2024/05/07	8	50.80	1	50.90	50.90	7	24,147	0.03%
2024/05/06	13	50.91	13	50.84	50.90	0	24,031	0.00%
2024/05/03	1	50.50	1	50.20	50.20	0	23,755	0.00%
2024/05/02	12	50.23	2	50.40	50.30	10	23,703	0.04%
2024/04/30	0	50.70	14.4	50.87	50.50	-14.4	23,517	-0.06%
2024/04/29	1	50.50	16	50.11	50.80	-15	23,098	-0.06%
2024/04/26	0	0.00	4	48.95	48.90	-4	22,340	-0.02%
2024/04/25	20	48.47	0	0.00	48.55	20	22,428	0.09%
2024/04/24	0	0.00	3.6	49.41	49.25	-3.6	22,385	-0.02%
2024/04/23	0.6	48.65	3	48.88	48.75	-2.4	22,603	-0.01%
2024/04/22	25	48.45	6	48.30	48.40	19	22,828	0.08%
2024/04/19	45	47.69	1	47.85	47.45	44	22,753	0.19%
2024/04/18	10	48.13	6.2	48.38	48.45	3.8	22,431	0.02%
2024/04/17	0	0.00	2	47.85	47.90	-2	22,340	-0.01%
2024/04/16	21	47.99	14	48.36	47.85	7	22,176	0.03%
2024/04/15	0.2	48.65	14	48.95	48.95	-13.8	21,808	-0.06%
2024/04/12	4.5	49.05	58	49.04	49.05	-53.5	21,657	-0.25%
2024/04/11	13	49.63	16	49.71	49.70	-3	21,353	-0.01%
2024/04/10	6	49.16	0	0.00	48.75	6	20,845	0.03%
2024/04/09	0	0.00	11.1	49.08	49.45	-11.1	20,642	-0.05%
2024/04/08	1	48.30	6	48.11	48.35	-5	20,144	-0.02%
2024/04/03	5	48.22	24.5	48.24	48.05	-19.5	20,142	-0.10%
2024/04/02	3.5	48.76	1.6	48.77	48.95	1.9	20,059	0.01%
2024/04/01	4	48.93	29.3	48.98	48.95	-25.3	20,092	-0.13%
2024/03/29	64	48.48	12.1	48.48	48.65	51.9	19,929	0.26%
2024/03/28	8.2	48.05	2	48.10	48.25	6.2	19,806	0.03%
2024/03/27	0	0.00	0.1	48.10	48.20	-0.1	19,792	0.00%
2024/03/26	0	0.00	1	48.00	48.35	-1	19,800	-0.01%
2024/03/25	6	48.18	6	47.90	48.10	0	19,822	0.00%
2024/03/22	9	48.57	20.5	48.72	48.55	-11.5	19,755	-0.06%
2024/03/21	13.5	48.28	11	48.42	48.55	2.5	19,329	0.01%
2024/03/20	1	47.80	0	0.00	47.50	1	19,083	0.01%
2024/03/19	1	47.70	1	47.80	47.75	0	19,384	0.00%
2024/03/18	16	47.69	22	47.50	47.55	-6	19,301	-0.03%
2024/03/15	10	47.65	71	47.51	47.65	-61	19,158	-0.32%
2024/03/14	1	47.45	17.2	48.07	48.30	-16.2	18,269	-0.09%
2024/03/13	3.2	46.59	100	46.69	46.80	-96.8	17,370	-0.56%
2024/03/12	0	0.00	5	46.33	46.50	-5	17,141	-0.03%
2024/03/11	58.3	46.04	30.3	46.12	46.05	28	16,726	0.17%
2024/03/08	45	45.20	7	45.04	45.30	38	16,215	0.23%
2024/03/07	10	44.85	0	0.00	44.85	10	15,741	0.06%
2024/03/06	2	44.65	1	44.60	44.55	1	15,652	0.01%
2024/03/05	33	44.71	0	0.00	44.65	33	15,917	0.21%
2024/03/04	1	44.70	1	44.85	44.65	0	15,905	0.00%
2024/03/01	0	0.00	1	44.80	44.65	-1	15,930	-0.01%
2024/02/29	0	0.00	10	44.58	45.05	-10	15,994	-0.06%
2024/02/27	100	44.45	2	44.35	44.30	98	15,657	0.63%
2024/02/26	6	44.36	5	44.45	44.30	1	15,576	0.01%
2024/02/23	16.3	44.73	0	0.00	44.45	16.3	15,466	0.11%
2024/02/22	0	44.90	0	44.80	44.90	0	15,679	0.00%
2024/02/21	0.1	44.90	0	0.00	44.75	0.1	15,691	0.00%
2024/02/19	0.3	44.88	11	44.90	45.00	-10.7	15,792	-0.07%
2024/02/16	3.5	44.45	1	44.55	44.55	2.5	15,816	0.02%
2024/02/15	1.3	44.04	0	0.00	44.05	1.3	15,933	0.01%
2024/02/05	5.4	43.87	0	0.00	43.90	5.4	15,847	0.03%
2024/02/02	5.1	44.10	0	0.00	44.10	5.1	15,646	0.03%
2024/02/01	0	0.00	25	44.42	44.45	-25	15,568	-0.16%
2024/01/31	5	43.95	0	0.00	44.15	5	15,471	0.03%
2024/01/30	2	44.08	1	44.10	43.90	1	15,388	0.01%
2024/01/29	0	0.00	1	44.40	44.40	-1	15,324	-0.01%
2024/01/25	0	0.00	2	44.25	44.35	-2	15,366	-0.01%
2024/01/24	12	44.15	1	44.20	44.20	11	15,325	0.07%
2024/01/23	11	44.00	0	0.00	44.20	11	15,272	0.07%
2024/01/22	0	44.05	0	0.00	43.85	0	15,315	0.00%
2024/01/19	2	43.43	1	43.30	43.80	1	15,261	0.01%
2024/01/18	4	43.24	0	0.00	43.30	4	15,132	0.03%
2024/01/17	4.6	43.42	0	0.00	43.30	4.6	14,958	0.03%
2024/01/16	49.2	44.00	7.6	43.97	44.00	41.6	14,499	0.29%
2024/01/15	2.2	44.54	1	44.80	44.45	1.2	14,262	0.01%
2024/01/12	2	44.55	0	0.00	44.50	2	14,417	0.01%
2024/01/11	23.1	44.61	2	44.65	44.60	21.1	14,442	0.15%
2024/01/10	1	44.80	0	0.00	44.70	1	14,537	0.01%
2024/01/08	2	45.35	12	45.10	45.10	-10	14,471	-0.07%
2024/01/04	2.2	44.81	0	0.00	44.70	2.2	14,633	0.02%
2024/01/03	0	0.00	0.2	44.95	44.95	-0.2	14,958	0.00%
2024/01/02	0	0.00	5	45.42	45.50	-5	14,818	-0.03%
2023/12/29	0	0.00	11	45.66	45.75	-11	14,897	-0.07%
2023/12/26	10	45.20	1.5	45.12	45.20	8.5	15,031	0.06%
2023/12/25	0	0.00	5.7	44.96	44.85	-5.7	15,071	-0.04%
2023/12/22	14	44.66	0	0.00	44.65	14	15,129	0.09%
2023/12/21	1	44.70	0	0.00	44.70	1	15,143	0.01%
2023/12/20	5	44.91	0.3	45.05	44.85	4.7	15,167	0.03%
2023/12/19	11.1	45.27	0.1	45.10	44.90	11	15,132	0.07%
2023/12/18	2.2	45.53	0	0.00	45.50	2.2	15,242	0.01%
2023/12/15	1	45.75	3	45.70	45.85	-2	15,385	-0.01%
2023/12/14	6	45.59	24	45.73	45.90	-18	15,090	-0.12%
2023/12/13	10	44.65	0	0.00	44.70	10	14,626	0.07%
2023/12/12	5.1	44.71	0	0.00	44.75	5.1	14,668	0.03%
2023/12/11	3.6	44.83	0	0.00	44.85	3.6	14,610	0.02%
2023/12/08	21	44.88	0	0.00	44.85	21	14,513	0.14%
2023/12/07	3	45.12	0	0.00	45.00	3	14,380	0.02%
2023/12/06	1.6	45.61	0	0.00	45.45	1.6	14,160	0.01%
2023/12/05	2	45.48	0	0.00	45.55	2	14,051	0.01%
2023/12/04	0	0.00	4	46.16	46.25	-4	13,799	-0.03%
2023/12/01	1	46.01	0	0.00	46.05	1	13,838	0.01%
2023/11/29	1	45.80	0	0.00	45.75	1	13,300	0.01%
2023/11/28	2	45.70	0	0.00	46.00	2	13,420	0.01%
2023/11/27	3	45.92	0.5	46.35	45.75	2.5	13,497	0.02%
2023/11/24	0	0.00	0.4	46.20	46.30	-0.4	13,412	0.00%
2023/11/22	0	46.10	3	46.12	46.30	-3	13,527	-0.02%
2023/11/21	0	0.00	17.7	46.11	46.15	-17.7	13,506	-0.13%
2023/11/20	2	45.50	0	0.00	45.70	2	13,372	0.02%
2023/11/17	0	0.00	6	45.85	45.80	-6	13,436	-0.04%
2023/11/16	0.5	45.60	0	0.00	45.65	0.5	13,339	0.00%
2023/11/15	1	45.60	6	45.58	45.75	-5	13,178	-0.04%
2023/11/14	0	0.00	1.2	45.65	45.45	-1.2	12,979	-0.01%
2023/11/13	0	0.00	21	45.37	45.25	-21	12,936	-0.16%
2023/11/10	0	0.00	1	45.00	44.95	-1	12,999	-0.01%
2023/11/08	0.3	45.05	0	0.00	45.05	0.3	13,393	0.00%
2023/11/07	0	0.00	1	45.05	45.20	-1	13,574	-0.01%
2023/11/06	0	0.00	1	45.40	45.35	-1	13,650	-0.01%
2023/11/03	5	45.05	2	45.10	45.35	3	13,730	0.02%
2023/11/02	0.2	44.80	1	44.90	44.85	-0.8	13,962	-0.01%
2023/11/01	0	0.00	11	44.15	44.30	-11	13,947	-0.08%
2023/10/30	1	43.85	1	44.10	43.95	0	14,634	0.00%
2023/10/27	1	44.10	0	0.00	44.20	1	15,080	0.01%
2023/10/26	0	44.05	3	43.90	43.85	-3	15,462	-0.02%
2023/10/25	4	44.18	0	0.00	44.15	4	15,491	0.03%
2023/10/24	2	44.00	0	0.00	44.15	2	15,975	0.01%
2023/10/23	1	44.02	1	44.25	44.10	0	16,353	0.00%
2023/10/20	2	44.28	14.1	43.83	44.70	-12.1	16,283	-0.07%
2023/10/19	15	45.20	0	0.00	45.10	15	16,017	0.09%
2023/10/18	0	0.00	14	45.50	45.60	-14	15,992	-0.09%
2023/10/17	0	0.00	4	45.40	45.25	-4	15,862	-0.03%
2023/10/16	0.3	45.35	0	0.00	45.50	0.3	16,036	0.00%
2023/10/12	0	0.00	11	46.05	46.15	-11	16,565	-0.07%
2023/10/11	0	0.00	7	45.35	45.95	-7	16,466	-0.04%
2023/10/04	3.3	43.77	0	0.00	43.55	3.3	16,486	0.02%
2023/10/03	0.1	44.14	0	0.00	44.00	0.1	16,314	0.00%
2023/10/02	1	44.60	0	0.00	44.50	1	16,316	0.01%
2023/09/27	4.4	44.45	0	0.00	44.60	4.4	16,568	0.03%
2023/09/22	2.1	44.71	0	0.00	44.70	2.1	16,512	0.01%
2023/09/21	7.5	44.91	31	45.25	44.90	-23.5	16,526	-0.14%
2023/09/20	2.2	45.88	0	0.00	45.70	2.2	16,348	0.01%
2023/09/19	0	46.40	0	0.00	46.35	0	16,310	0.00%
2023/09/18	1	46.40	0	0.00	46.40	1	16,393	0.01%
2023/09/14	21	46.75	2	46.90	46.90	19	16,289	0.12%
2023/09/12	1.1	46.53	2	46.60	46.65	-0.9	16,622	-0.01%
2023/09/11	0.1	46.05	1	46.30	46.55	-0.9	16,620	-0.01%
2023/09/08	0.1	46.00	1	46.15	46.30	-0.9	16,744	-0.01%
2023/09/07	10	45.75	0	0.00	45.70	10	17,001	0.06%
2023/09/04	0	0.00	0.1	46.46	46.65	-0.1	17,791	0.00%
2023/09/01	0	0.00	2	46.38	46.60	-2	18,058	-0.01%
2023/08/30	0	0.00	2	46.00	46.10	-2	18,138	-0.01%
2023/08/29	1	45.80	6	45.92	46.05	-5	18,240	-0.03%
2023/08/28	1	45.25	0	0.00	45.40	1	18,361	0.01%
2023/08/25	4	44.51	0	0.00	44.50	4	19,481	0.02%
2023/08/24	3	44.47	0	0.00	44.65	3	19,716	0.02%
2023/08/23	1	44.90	0	0.00	44.70	1	20,015	0.00%
2023/08/22	8	44.88	0	0.00	45.00	8	20,119	0.04%
2023/08/21	1	45.45	1	45.40	45.40	0	20,286	0.00%
2023/08/18	2	45.10	4	45.15	45.20	-2	20,446	-0.01%
2023/08/17	0	0.00	6	44.96	45.30	-6	20,594	-0.03%
2023/08/15	0	0.00	11	45.30	45.40	-11	21,046	-0.05%
2023/08/14	13.1	45.81	1	45.05	45.40	12.1	21,344	0.06%
2023/08/11	5	46.80	0	0.00	46.45	5	21,395	0.02%
2023/08/10	1	46.60	1	46.55	46.60	0	21,437	0.00%
2023/08/09	0.1	46.55	0	0.00	46.45	0.1	21,514	0.00%
2023/08/08	0	0.00	2	47.00	47.05	-2	21,727	-0.01%
2023/08/07	2	46.45	0	46.45	46.45	2	21,777	0.01%
2023/08/04	0	0.00	21	46.30	46.30	-21	21,795	-0.10%
2023/08/02	6	46.05	1.2	46.45	46.20	4.8	21,721	0.02%
2023/08/01	3	47.10	8.9	46.74	47.25	-5.9	21,359	-0.03%
2023/07/31	0	0.00	0	46.20	45.75	0	20,808	0.00%
2023/07/28	1.3	45.65	0.1	45.75	45.75	1.3	20,486	0.01%
2023/07/27	4	45.92	5	45.99	46.00	-1	20,452	0.00%
2023/07/26	1.1	45.34	12	45.33	45.35	-10.9	20,136	-0.05%
2023/07/25	1.1	44.54	0	0.00	44.55	1.1	19,903	0.01%
2023/07/24	0.3	44.20	0	0.00	44.20	0.3	19,925	0.00%
2023/07/21	1	44.50	1	44.50	44.40	0	20,007	0.00%
2023/07/20	1	44.80	0.1	44.85	44.75	1	20,025	0.00%
2023/07/18	3.1	45.29	5	45.10	45.05	-1.9	19,807	-0.01%
2023/07/17	21	44.68	27	44.89	45.00	-6	19,538	-0.03%
2023/07/13	3	43.68	3	44.25	43.60	0	19,219	0.00%
2023/07/12	2	43.70	0	0.00	44.00	2	19,104	0.01%
2023/07/11	0.3	43.60	1	43.60	43.60	-0.7	19,068	0.00%
2023/07/10	0	0.00	2	42.53	42.65	-2	19,014	-0.01%
2023/07/07	8.6	42.18	4	42.25	42.25	4.6	18,995	0.02%
2023/07/06	14	42.70	0	0.00	42.50	14	18,948	0.07%
2023/07/05	1	43.20	0	0.00	43.20	1	18,679	0.01%
2023/07/04	12	43.18	0.1	43.30	43.05	11.9	18,804	0.06%
2023/07/03	2	43.23	2	43.30	43.30	0	18,884	0.00%
2023/06/30	2.1	43.17	5	43.20	43.15	-2.9	19,065	-0.02%
2023/06/29	2	43.50	0	0.00	43.40	2	19,023	0.01%
2023/06/28	9.1	43.52	6	43.70	43.65	3.1	18,959	0.02%
2023/06/27	1.1	44.01	20.2	44.02	44.15	-19.1	18,865	-0.10%
2023/06/26	6	44.07	2	44.08	44.05	4	18,810	0.02%
2023/06/21	1	44.30	1	44.50	44.40	0	18,796	0.00%
2023/06/20	2	44.00	0	0.00	44.35	2	18,939	0.01%
2023/06/19	9	43.86	7.2	43.85	43.90	1.8	19,245	0.01%
2023/06/16	8	44.14	0	0.00	43.90	8	19,296	0.04%
2023/06/15	20	44.40	0	0.00	44.35	20	19,510	0.10%
2023/06/14	1	44.35	10	44.60	44.60	-9	19,815	-0.05%
2023/06/13	6	44.02	1	44.10	44.10	5	20,165	0.02%
2023/06/12	14	44.24	1	44.30	44.05	13	20,040	0.06%
2023/06/09	1	44.50	0	0.00	44.60	1	20,220	0.00%
2023/06/08	4	44.63	0	0.00	44.60	4	20,265	0.02%
2023/06/06	0	0.00	1	45.15	45.25	-1	20,210	0.00%
2023/06/05	12	45.63	6	45.31	45.25	6	20,213	0.03%
2023/06/02	3	44.20	6	44.28	44.45	-3	19,891	-0.02%
2023/06/01	7	44.00	0.1	44.10	44.00	6.9	19,911	0.03%
2023/05/30	5	44.63	2	44.70	44.50	3	18,585	0.02%
2023/05/29	2	44.75	10	45.14	44.75	-8	18,760	-0.04%
2023/05/26	2	43.90	0	0.00	43.90	2	18,509	0.01%
2023/05/25	6	44.06	0	0.00	44.05	6	18,466	0.03%
2023/05/23	0.1	44.90	0	0.00	44.80	0.1	18,451	0.00%
2023/05/22	0.1	45.10	2	45.15	45.15	-2	18,615	-0.01%
2023/05/19	0	45.00	34.3	44.83	45.15	-34.3	18,867	-0.18%
2023/05/18	0	0.00	13	44.28	44.40	-13	18,393	-0.07%
2023/05/17	0	0.00	3	43.83	43.95	-3	18,294	-0.02%
2023/05/16	0	0.00	11	43.56	43.60	-11	18,227	-0.06%
2023/05/15	0	0.00	15	43.32	43.35	-15	18,107	-0.08%
2023/05/12	3.1	42.80	1	43.20	42.65	2.1	18,034	0.01%
2023/05/11	0	0.00	2.7	43.57	43.70	-2.7	17,729	-0.02%
2023/05/10	0	0.00	1	42.90	43.05	-1	17,471	-0.01%
2023/05/09	0	0.00	221.4	43.06	43.50	-221.4	17,476	-1.27%	大賣/鉅額交易
2023/05/08	1	42.90	5	43.00	43.05	-4	17,565	-0.02%
2023/05/04	1	42.15	0	0.00	42.50	1	18,392	0.01%
2023/05/03	0.7	42.30	0	0.00	42.40	0.7	18,694	0.00%
2023/05/02	2	42.00	0.2	42.22	42.50	1.9	19,081	0.01%
2023/04/28	0.1	42.35	12	42.45	42.45	-12	19,559	-0.06%
2023/04/27	1	42.10	0	0.00	42.25	1	19,728	0.01%
2023/04/26	1.2	42.16	0	0.00	42.35	1.2	19,928	0.01%
2023/04/25	0.5	42.78	11	42.69	42.60	-10.6	20,081	-0.05%
2023/04/21	7	42.53	0	0.00	42.70	7	20,326	0.03%
2023/04/19	3	42.97	4	43.10	42.75	-1	21,138	0.00%
2023/04/18	1	43.00	2.1	43.15	43.10	-1.1	21,287	-0.01%
2023/04/17	0	0.00	2	43.05	43.20	-2	21,528	-0.01%
2023/04/14	1	43.10	51	42.81	43.15	-50	21,676	-0.23%
2023/04/13	0.1	42.70	0	0.00	42.60	0.1	21,991	0.00%
2023/04/12	0.1	42.80	2.4	42.93	42.95	-2.4	23,366	-0.01%
2023/04/11	0	0.00	10	42.40	42.65	-10	23,436	-0.04%
2023/04/10	0	0.00	8	42.45	42.55	-8	23,472	-0.03%
2023/04/07	0	0.00	2.2	42.22	42.25	-2.2	23,431	-0.01%
2023/04/06	0	0.00	5	41.70	42.00	-5	23,302	-0.02%
2023/03/31	5	41.65	1	41.80	41.80	4	23,594	0.02%
2023/03/30	0	0.00	2	41.78	41.60	-2	23,594	-0.01%
2023/03/29	1	41.55	0	0.00	41.85	1	23,677	0.00%
2023/03/28	0.1	41.55	6	41.59	41.55	-6	23,992	-0.02%
2023/03/23	0	0.00	3	41.32	41.55	-3	24,585	-0.01%
2023/03/22	7.1	41.12	3	41.28	41.35	4.1	24,551	0.02%
2023/03/21	6	40.71	1	40.60	40.75	5	24,426	0.02%
2023/03/20	7.1	40.19	1	40.30	40.20	6.1	24,598	0.02%
2023/03/17	6	40.97	7	40.95	41.00	-1	24,387	0.00%
2023/03/16	22.3	40.61	5.2	40.77	40.50	17.1	24,373	0.07%
2023/03/15	1	41.50	2	41.83	41.50	-1	24,276	0.00%
2023/03/14	4.1	41.71	81	41.55	41.55	-77	24,661	-0.31%
2023/03/13	5	42.22	5	42.22	42.30	0	24,935	0.00%
2023/03/10	12.1	42.76	51	42.70	42.70	-38.9	25,078	-0.16%
2023/03/09	1.1	43.60	0	0.00	43.65	1.1	25,129	0.00%
2023/03/08	4.1	43.42	5	43.40	43.75	-0.9	25,940	0.00%
2023/03/06	1	43.70	3	43.65	43.60	-2	26,702	-0.01%
2023/03/03	20	42.95	0	0.00	42.90	20	26,792	0.07%
2023/03/02	1	42.65	3.1	43.11	43.00	-2.1	26,977	-0.01%
2023/03/01	5.3	42.87	0	0.00	42.75	5.3	27,137	0.02%
2023/02/24	2	43.35	1	43.30	43.45	1	26,962	0.00%
2023/02/23	12.1	43.33	0	0.00	43.30	12.1	26,909	0.04%
2023/02/22	3.6	43.33	0	0.00	43.35	3.6	26,842	0.01%
2023/02/21	7	43.72	0	0.00	43.85	7	26,799	0.03%
2023/02/20	10.1	44.29	1.1	44.45	44.45	9	26,879	0.03%
2023/02/17	0	43.90	21	43.87	44.00	-21	26,840	-0.08%
2023/02/16	1.8	43.03	3	43.15	43.05	-1.2	26,950	0.00%
2023/02/15	1.6	43.05	0	0.00	42.95	1.6	27,722	0.01%
2023/02/14	0	0.00	2	43.35	43.60	-2	27,665	-0.01%
2023/02/13	0.3	42.48	2.9	42.93	42.90	-2.7	27,674	-0.01%
2023/02/10	4.8	42.62	0	0.00	42.65	4.8	27,777	0.02%
2023/02/09	11.3	42.53	15	42.60	42.60	-3.7	27,815	-0.01%
2023/02/08	2.1	42.95	0	0.00	42.85	2.1	27,871	0.01%
2023/02/07	2.3	42.99	1	43.10	42.80	1.3	27,990	0.00%
2023/02/06	6.1	42.77	0	0.00	42.65	6.1	28,020	0.02%
2023/02/03	31.5	43.43	0	0.00	43.30	31.5	27,859	0.11%
2023/02/02	0	0.00	3	43.93	44.05	-3	27,739	-0.01%
2023/02/01	0	0.00	6.4	42.83	43.00	-6.4	27,346	-0.02%
2023/01/31	3	42.52	1	42.75	42.55	2	27,273	0.01%
2023/01/30	45	42.40	17	42.74	42.70	28	27,171	0.10%
2023/01/17	56.1	42.00	3.9	41.92	42.00	52.2	26,752	0.20%
2023/01/16	0.8	41.95	3	42.00	41.75	-2.2	26,590	-0.01%
2023/01/13	0.6	41.90	33.4	42.01	41.80	-32.8	27,003	-0.12%
2023/01/12	3.5	41.74	3	41.70	41.70	0.5	27,100	0.00%
2023/01/11	1	41.55	4	41.50	41.40	-3	27,226	-0.01%
2023/01/09	10	41.35	34	41.61	42.00	-24	27,590	-0.09%
2023/01/06	0	0.00	5	40.47	40.75	-5	27,378	-0.02%
2023/01/05	0.2	40.35	0	0.00	40.25	0.2	28,347	0.00%
2023/01/04	7.2	39.96	0.2	40.10	39.95	7	28,290	0.02%
2023/01/03	7.1	39.90	0	0.00	39.95	7.1	28,532	0.02%
2022/12/30	9.3	40.00	39.2	40.02	40.00	-29.9	28,201	-0.11%
2022/12/29	11.5	40.23	2	40.25	40.10	9.5	26,812	0.04%
2022/12/28	4.3	40.81	16	40.80	40.65	-11.8	27,146	-0.04%
2022/12/27	0	0.00	11	41.25	41.15	-11	27,356	-0.04%
2022/12/26	0	0.00	2	41.15	41.00	-2	27,657	-0.01%
2022/12/23	0	0.00	26	41.03	41.15	-26	28,154	-0.09%
2022/12/22	2	40.03	6	40.13	40.40	-4	28,137	-0.01%
2022/12/21	2.2	39.96	7	40.08	40.00	-4.9	28,540	-0.02%
2022/12/20	5	39.99	51	40.15	40.15	-46	28,645	-0.16%
2022/12/19	1.4	40.35	19	40.34	40.15	-17.6	28,562	-0.06%
2022/12/16	6.3	40.38	18	40.29	40.20	-11.8	28,483	-0.04%
2022/12/15	10.1	40.55	0	0.00	40.60	10.1	28,536	0.04%
2022/12/14	1.2	40.98	6	41.03	40.90	-4.8	28,476	-0.02%
2022/12/13	2	41.00	3	41.03	40.95	-1	28,389	0.00%
2022/12/12	1.3	40.40	1	40.95	41.00	0.3	28,282	0.00%
2022/12/09	3.1	40.89	1	41.10	41.10	2.1	28,268	0.01%
2022/12/08	13.6	40.94	3	41.23	40.75	10.6	28,141	0.04%
2022/12/07	10	41.78	1	42.00	41.40	9	28,225	0.03%
2022/12/06	7	41.98	1	41.55	41.40	6	28,216	0.02%
2022/12/05	11	42.94	1	42.80	42.85	10	27,965	0.04%
2022/12/02	7.6	44.04	13	44.07	44.00	-5.4	27,585	-0.02%
2022/12/01	131	44.20	108	44.15	44.15	23	27,673	0.08%	大買/大賣/
2022/11/30	8	43.86	10	43.74	43.55	-2	27,240	-0.01%
2022/11/29	77	42.96	3	43.15	43.45	74	26,436	0.28%
2022/11/28	8	42.22	0	0.00	42.00	8	26,038	0.03%
2022/11/24	1	42.55	0	0.00	42.55	1	26,129	0.00%
2022/11/23	2	42.68	1	42.75	42.75	1	26,779	0.00%
2022/11/22	1	41.60	1	42.20	42.20	0	26,833	0.00%
2022/11/21	1	42.00	6.2	41.96	42.10	-5.2	26,610	-0.02%
2022/11/18	0	0.00	2	41.70	41.90	-2	26,485	-0.01%
2022/11/17	3	41.27	0	0.00	41.55	3	26,412	0.01%
2022/11/16	3	41.87	0	0.00	41.70	3	26,379	0.01%
2022/11/15	1	41.75	11	42.20	42.40	-10	26,222	-0.04%
2022/11/14	5.1	41.81	0	0.00	41.75	5.1	25,892	0.02%
2022/11/11	0	0.00	17	41.61	41.90	-17	25,414	-0.07%
2022/11/10	1	39.60	1	39.60	39.65	0	24,727	0.00%
2022/11/09	6	39.95	6	40.15	40.15	0	24,595	0.00%
2022/11/08	0	0.00	1	39.70	39.70	-1	24,398	0.00%
2022/11/07	12.1	39.38	24	39.43	39.55	-11.9	24,294	-0.05%
2022/11/04	0	0.00	1	38.95	38.95	-1	24,403	0.00%
2022/11/03	0	0.00	3	38.60	38.85	-3	24,406	-0.01%
2022/11/01	0	0.00	1	38.00	38.10	-1	24,291	0.00%
2022/10/31	27	38.10	0	0.00	37.80	27	24,394	0.11%
2022/10/28	20	38.20	0	0.00	38.25	20	24,292	0.08%
2022/10/27	1.5	38.88	4	38.85	38.50	-2.5	24,119	-0.01%
2022/10/26	2	38.50	1.2	38.45	38.50	0.8	24,305	0.00%
2022/10/25	3	37.40	21	37.44	37.50	-18	24,108	-0.07%
2022/10/24	1	36.90	0	0.00	37.00	1	24,068	0.00%
2022/10/21	41.4	36.70	10	36.93	36.55	31.4	24,012	0.13%
2022/10/20	9	37.63	7	37.86	37.85	2	23,418	0.01%
2022/10/19	3	38.05	0	0.00	38.30	3	23,093	0.01%
2022/10/18	7.4	37.98	1	38.00	38.15	6.4	22,896	0.03%
2022/10/17	12	37.00	0	0.00	37.65	12	22,912	0.05%
2022/10/14	12	38.05	2	38.10	37.65	10	22,757	0.04%
2022/10/13	23.3	37.81	5	37.49	37.45	18.3	22,489	0.08%
2022/10/12	4.4	39.50	4	39.43	39.55	0.4	21,438	0.00%
2022/10/11	1.3	39.54	0	0.00	39.60	1.3	21,428	0.01%
2022/10/06	2	40.68	2	40.70	40.80	0	21,251	0.00%
2022/10/05	7	40.56	2	40.83	40.75	5	21,353	0.02%
2022/10/04	1	39.00	3	39.32	39.55	-2	21,088	-0.01%
2022/10/03	13.3	39.08	20	39.10	39.00	-6.8	20,804	-0.03%
2022/09/30	2	39.35	3	39.48	39.95	-1	20,796	0.00%
2022/09/29	19	39.96	35.2	39.97	40.15	-16.2	20,805	-0.08%
2022/09/28	36.5	40.44	46	39.87	39.80	-9.6	20,810	-0.05%
2022/09/27	8	40.98	0	0.00	40.95	8	20,639	0.04%
2022/09/26	2.4	41.24	30	41.30	41.50	-27.7	21,366	-0.13%
2022/09/23	1	41.55	59	41.95	42.10	-58	21,834	-0.27%
2022/09/22	9.3	41.55	0	0.00	41.65	9.3	22,219	0.04%
2022/09/21	4	42.63	0	0.00	42.55	4	22,120	0.02%
2022/09/20	0	0.00	50	43.15	43.05	-50	22,130	-0.23%
2022/09/19	0.1	42.90	0	0.00	42.75	0.1	22,164	0.00%
2022/09/16	6.1	42.92	0	0.00	42.80	6.1	22,159	0.03%
2022/09/15	5	42.65	3	42.95	43.10	2	22,064	0.01%
2022/09/14	10.3	42.81	55	42.70	42.85	-44.7	22,111	-0.20%
2022/09/13	116	43.89	0	0.00	43.65	116	22,175	0.52%	大買/鉅額交易
2022/09/12	20	43.85	2	43.95	44.05	18	22,134	0.08%
2022/09/08	13	43.19	40	43.20	43.15	-27	22,224	-0.12%
2022/09/07	8	43.15	0	0.00	43.15	8	22,064	0.04%
2022/09/06	0	0.00	12	44.31	44.25	-12	21,669	-0.06%
2022/09/05	11	44.10	110	44.05	44.05	-99	21,726	-0.46%	大賣/
2022/09/02	20	44.13	0	0.00	44.05	20	21,799	0.09%
2022/09/01	16.5	44.38	1	44.40	44.55	15.5	21,565	0.07%
2022/08/31	23.1	44.54	1	44.80	44.55	22.1	21,355	0.10%
2022/08/30	39.3	44.69	4	44.55	44.45	35.3	21,176	0.17%
2022/08/29	28.3	45.65	35	45.44	45.60	-6.8	20,453	-0.03%
2022/08/25	8	46.60	0	0.00	46.55	8	20,411	0.04%
2022/08/23	2	46.35	0	0.00	46.35	2	21,202	0.01%
2022/08/22	57	46.90	0	0.00	46.85	57	21,431	0.27%
2022/08/19	31	47.11	0	0.00	47.50	31	21,698	0.14%
2022/08/18	1.1	47.16	11	47.10	47.25	-10	22,138	-0.04%
2022/08/17	30.1	47.45	1	47.25	47.45	29.1	22,675	0.13%
2022/08/16	41.1	47.15	0	0.00	47.10	41.1	22,832	0.18%
2022/08/15	26	47.25	10	47.40	47.30	16	22,986	0.07%
2022/08/12	30.1	47.08	29	47.25	47.25	1.1	23,091	0.00%
2022/08/11	0	0.00	1	47.15	47.20	-1	23,318	0.00%
2022/08/10	10.1	45.91	10	46.30	46.40	0.1	23,541	0.00%
2022/08/09	10.2	46.01	11	46.40	46.10	-0.8	23,832	0.00%
2022/08/08	0	0.00	25	46.14	46.15	-25	24,081	-0.10%
2022/08/05	0	0.00	3	45.53	45.75	-3	24,454	-0.01%
2022/08/04	1	44.99	0	0.00	44.85	1	24,900	0.00%
2022/08/03	2.1	44.71	0	0.00	44.95	2.1	25,328	0.01%
2022/08/02	39.1	44.64	8	44.83	44.85	31.1	25,763	0.12%
2022/08/01	20.1	45.29	0	0.00	45.45	20.1	25,797	0.08%
2022/07/29	11	45.65	53	45.97	45.50	-42	25,923	-0.16%
2022/07/28	2.1	45.79	12	45.57	45.80	-9.9	26,137	-0.04%
2022/07/27	21.1	45.17	0	0.00	45.25	21.1	26,025	0.08%
2022/07/26	3.4	45.48	0	0.00	45.60	3.4	25,939	0.01%
2022/07/25	1	45.50	2	45.55	45.55	-1	25,920	0.00%
2022/07/22	34.1	45.00	1	45.10	45.00	33.1	26,096	0.13%
2022/07/21	29.7	44.89	31	44.46	45.05	-1.3	25,997	0.00%
2022/07/20	1	45.54	241	45.30	44.90	-240	25,840	-0.93%	大賣/鉅額交易
2022/07/19	12	44.83	6	44.97	44.95	6	25,852	0.02%
2022/07/18	7	44.85	4	44.85	45.20	3	25,908	0.01%
2022/07/15	13.1	44.60	0	0.00	44.15	13.1	25,818	0.05%
2022/07/14	22	45.11	0	0.00	45.00	22	25,713	0.09%
2022/07/13	0	0.00	2	45.28	45.50	-2	25,681	-0.01%
2022/07/12	42	44.24	0	0.00	43.80	42	25,547	0.16%
2022/07/11	0.1	45.20	1	45.00	45.05	-1	25,405	0.00%
2022/07/08	5.1	45.06	2	45.55	44.80	3.1	25,391	0.01%
2022/07/07	5	44.60	27	44.91	45.05	-22	25,204	-0.09%
2022/07/06	132	46.04	0	0.00	44.95	132	24,767	0.53%	大買/鉅額交易
2022/07/05	5	46.47	5	46.71	46.75	0	24,464	0.00%
2022/07/04	134	45.23	26	45.08	45.50	108	24,130	0.45%	大買/鉅額交易
2022/07/01	110.3	49.72	634	50.28	49.70	-523.7	23,435	-2.23%	大買/大賣/鉅額交易
2022/06/30	60	51.79	206	51.67	50.90	-146	22,938	-0.64%	大賣/鉅額交易
2022/06/29	104	52.70	100	52.70	52.80	4	22,573	0.02%	大買/
2022/06/28	8	53.63	1	53.80	53.80	7	22,282	0.03%
2022/06/27	0	0.00	6	54.10	53.50	-6	22,246	-0.03%
2022/06/24	6	53.40	1	53.90	53.40	5	22,146	0.02%
2022/06/23	3	52.83	0	0.00	53.00	3	22,070	0.01%
2022/06/22	90	53.77	0	0.00	53.00	90	21,859	0.41%
2022/06/21	0	0.00	336	53.44	54.20	-336	21,818	-1.54%	大賣/鉅額交易
2022/06/20	3	52.17	0	0.00	51.80	3	21,646	0.01%
2022/06/17	45.1	52.82	2	53.20	53.00	43.1	21,328	0.20%
2022/06/16	125	54.34	4	53.90	53.70	121	21,114	0.57%	大買/鉅額交易
2022/06/15	1	53.40	0	0.00	53.60	1	21,307	0.00%
2022/06/14	161.1	53.34	9	53.40	53.40	152.1	21,655	0.70%	大買/鉅額交易
2022/06/13	140	53.32	10	53.90	53.80	130	21,737	0.60%	大買/鉅額交易
2022/06/10	162	54.19	0	0.00	54.80	162	21,637	0.75%	大買/鉅額交易
2022/06/09	50	54.52	11	54.90	54.80	39	21,695	0.18%
2022/06/08	1	54.80	1	54.90	54.80	0	21,644	0.00%
2022/06/07	240	54.64	0	0.00	54.80	240	21,762	1.10%	大買/鉅額交易
2022/06/02	60	54.12	0	0.00	54.50	60	22,417	0.27%
2022/06/01	11	54.53	19	55.03	54.70	-8	22,979	-0.03%
2022/05/31	60.2	54.20	19	55.30	55.70	41.2	22,896	0.18%
2022/05/30	0	0.00	21	53.77	54.00	-21	22,429	-0.09%
2022/05/27	1	52.30	53	52.50	52.60	-52	22,288	-0.23%
2022/05/26	16.4	51.76	7	51.90	51.50	9.4	22,215	0.04%
2022/05/25	72.2	51.05	110	51.36	51.40	-37.8	22,592	-0.17%	大賣/
2022/05/24	206.9	52.62	0	0.00	52.00	206.9	22,536	0.92%	大買/鉅額交易
2022/05/23	4	52.38	5	52.08	52.30	-1	22,330	0.00%
2022/05/20	1	53.00	3	53.20	52.90	-2	22,422	-0.01%
2022/05/19	17.3	52.94	13	52.90	52.70	4.3	22,386	0.02%
2022/05/18	17	53.46	17	53.81	54.10	0	22,267	0.00%
2022/05/17	26.8	52.73	1	53.50	52.60	25.8	22,037	0.12%
2022/05/16	5.3	53.28	6	53.40	53.20	-0.8	21,829	0.00%
2022/05/13	6	54.32	6	54.13	54.30	0	21,687	0.00%
2022/05/12	24.3	54.87	16	54.84	54.10	8.3	21,631	0.04%
2022/05/11	28.3	56.42	0	0.00	56.20	28.3	21,071	0.13%
2022/05/10	18	57.81	2	57.80	58.00	16	20,754	0.08%
2022/05/09	12.3	59.07	10	59.80	58.70	2.3	20,458	0.01%
2022/05/06	12	61.07	5	61.30	61.20	7	20,385	0.03%
2022/05/05	3	62.47	0	0.00	62.30	3	20,764	0.01%
2022/05/04	5	62.50	5.2	62.60	62.90	-0.2	20,627	0.00%
2022/05/03	0	0.00	2	62.50	62.30	-2	21,465	-0.01%
2022/04/29	1	62.50	1	62.50	62.50	0	21,850	0.00%
2022/04/28	14	61.50	1	61.50	62.10	13	22,381	0.06%
2022/04/27	10	62.40	7	62.26	62.00	3	22,558	0.01%
2022/04/26	19	63.40	0	0.00	64.00	19	22,855	0.08%
2022/04/25	7.3	63.17	13	63.45	63.80	-5.7	23,163	-0.02%
2022/04/22	5.8	63.54	1	63.90	64.20	4.8	23,431	0.02%
2022/04/21	0	63.70	1	63.40	63.90	-1	24,414	0.00%
2022/04/20	0	0.00	7	63.19	63.90	-7	25,839	-0.03%
2022/04/19	10	62.94	0	0.00	62.70	10	26,378	0.04%
2022/04/15	10	63.90	10	64.00	64.00	0	27,751	0.00%
2022/04/14	1	64.70	0.1	64.80	64.70	1	27,884	0.00%
2022/04/13	0	0.00	17	65.38	65.40	-17	27,974	-0.06%
2022/04/12	0	0.00	22	64.45	64.90	-22	27,981	-0.08%
2022/04/11	10.1	65.00	10	65.60	64.80	0.1	28,013	0.00%
2022/04/07	1	65.20	19	64.91	64.80	-18	28,116	-0.06%
2022/04/01	10	64.00	11	65.00	65.00	-1	28,650	0.00%
2022/03/31	0	0.00	20	64.60	64.50	-20	28,580	-0.07%
2022/03/30	0	0.00	11	64.47	64.40	-11	28,688	-0.04%
2022/03/29	0	0.00	3	63.60	63.80	-3	28,632	-0.01%
2022/03/28	3	62.93	0	0.00	63.30	3	28,632	0.01%
2022/03/24	10	63.90	0	0.00	64.30	10	28,745	0.03%
2022/03/23	1	64.50	22	64.55	64.80	-21	28,715	-0.07%
2022/03/22	0	0.00	2	63.35	63.60	-2	28,460	-0.01%
2022/03/21	0	0.00	1	63.50	63.60	-1	28,562	0.00%
2022/03/18	0	63.30	0	63.40	63.30	0	28,550	0.00%
2022/03/17	4	62.90	6	63.00	63.10	-2	28,392	-0.01%
2022/03/16	2	61.55	10	61.50	62.00	-8	28,028	-0.03%
2022/03/15	3	61.20	10	61.30	61.30	-7	27,888	-0.03%
2022/03/14	0	0.00	1	61.20	61.20	-1	27,942	0.00%
2022/03/11	1	60.30	5	60.30	60.30	-4	28,019	-0.01%
2022/03/10	0	0.00	3	60.07	60.30	-3	28,069	-0.01%
2022/03/09	0	0.00	1	59.00	59.00	-1	27,951	0.00%
2022/03/08	5	58.28	2	58.50	58.50	3	27,980	0.01%
2022/03/07	23	59.28	27	59.25	59.40	-4	27,493	-0.01%
2022/03/04	7.2	61.51	0	0.00	61.20	7.2	27,369	0.03%
2022/03/03	11	62.01	1	62.40	62.10	10	27,473	0.04%
2022/03/02	3	62.00	2	62.00	62.00	1	28,000	0.00%
2022/03/01	28	62.38	0	0.00	62.60	28	28,021	0.10%
2022/02/25	16	62.66	70.4	61.80	62.30	-54.3	27,836	-0.20%
2022/02/24	19	62.99	16	63.02	63.00	3	27,194	0.01%
2022/02/23	0	0.00	0.3	63.80	63.70	-0.3	26,972	0.00%
2022/02/22	19	63.60	10	63.55	63.70	9	27,302	0.03%
2022/02/18	0	0.00	2.2	64.51	64.60	-2.2	28,908	-0.01%
2022/02/17	11	64.79	9	64.70	64.70	2	28,921	0.01%
2022/02/16	4	64.40	10.5	64.70	64.80	-6.5	29,058	-0.02%
2022/02/15	9.2	64.38	0	0.00	64.30	9.2	29,080	0.03%
2022/02/14	33	64.02	5	64.00	64.20	28	28,997	0.10%
2022/02/10	11	65.25	16	65.44	65.80	-5	28,542	-0.02%
2022/02/09	11	65.86	0	0.00	66.00	11	28,438	0.04%
2022/02/08	11	65.48	0	0.00	66.00	11	28,310	0.04%
2022/02/07	11	64.70	27	65.33	65.70	-16	28,037	-0.06%
2022/01/26	0	0.00	4	63.25	63.30	-4	27,436	-0.01%
2022/01/25	12	62.92	12	62.54	63.00	0	27,281	0.00%
2022/01/24	4	64.12	1	64.40	64.30	3	26,533	0.01%
2022/01/21	32	64.78	0	0.00	64.40	32	26,308	0.12%
2022/01/20	14	65.56	5	65.74	65.80	9	25,817	0.03%
2022/01/19	3	66.20	5	66.20	66.10	-2	25,418	-0.01%
2022/01/18	10	66.59	3.3	66.92	66.90	6.7	25,119	0.03%
2022/01/17	29.1	67.22	3	67.07	66.50	26.1	24,722	0.11%
2022/01/14	8	67.55	25	67.34	67.70	-17	24,258	-0.07%
2022/01/13	28.3	67.06	59.2	66.18	67.40	-30.9	23,316	-0.13%
2022/01/12	0	0.00	7.2	64.28	64.70	-7.2	21,953	-0.03%
2022/01/11	30.1	64.28	41	63.51	64.50	-10.9	21,511	-0.05%
2022/01/10	13	61.96	11	62.18	62.10	2	20,409	0.01%
2022/01/07	24	61.94	1	62.20	62.00	23	20,966	0.11%
2022/01/06	1	61.80	0	0.00	62.00	1	20,926	0.00%
2022/01/05	1	61.60	4	61.85	61.90	-3	21,025	-0.01%
2022/01/04	1.2	61.72	6	61.78	62.00	-4.8	21,301	-0.02%
2022/01/03	6	61.70	2	62.10	61.60	4	21,247	0.02%
2021/12/30	1	62.50	8	62.69	62.50	-7	21,312	-0.03%
2021/12/29	40	62.93	16	63.11	63.00	24	21,562	0.11%
2021/12/28	0	0.00	25.6	62.10	62.30	-25.6	21,270	-0.12%
2021/12/27	6	61.20	2	61.30	61.30	4	21,022	0.02%
2021/12/24	0.3	60.77	16	60.89	61.10	-15.7	21,269	-0.07%
2021/12/23	11	60.35	0	0.00	60.50	11	21,191	0.05%
2021/12/22	1.1	60.21	11.8	60.30	60.30	-10.7	21,569	-0.05%
2021/12/21	10	60.20	0	0.00	60.30	10	21,880	0.05%
2021/12/20	15.1	60.13	0	0.00	59.90	15.1	22,127	0.07%
2021/12/17	15	60.43	0	0.00	60.50	15	22,128	0.07%
2021/12/16	0.1	60.20	5.3	60.39	60.30	-5.2	22,181	-0.02%
2021/12/15	21.8	59.93	3	60.00	59.80	18.8	23,144	0.08%
2021/12/14	1	60.20	1	60.30	60.20	0	23,418	0.00%
2021/12/13	1.5	60.87	13	61.18	60.70	-11.5	23,489	-0.05%
2021/12/10	0	0.00	2	60.65	60.50	-2	23,478	-0.01%
2021/12/09	17	60.57	2.2	60.65	60.70	14.8	23,745	0.06%
2021/12/08	0	0.00	23	60.86	60.70	-23	24,282	-0.09%
2021/12/07	2	60.15	11	60.32	60.70	-9	24,250	-0.04%
2021/12/06	1	59.60	2.4	59.92	60.00	-1.4	24,185	-0.01%
2021/12/03	5	59.96	14	60.08	59.90	-9	24,450	-0.04%
2021/12/02	17	59.44	0	0.00	59.50	17	24,487	0.07%
2021/12/01	9	59.76	5.3	59.41	59.90	3.7	24,530	0.02%
2021/11/29	20	59.44	6	59.57	59.30	14	24,589	0.06%
2021/11/26	34	60.15	6	60.35	60.20	28	24,564	0.11%
2021/11/24	15	61.20	20	61.70	61.10	-5	25,499	-0.02%
2021/11/23	20	61.15	0	61.30	60.80	20	26,165	0.08%
2021/11/22	24	61.37	0	0.00	61.10	24	26,300	0.09%
2021/11/19	16	62.11	7	61.89	61.80	9	26,148	0.03%
2021/11/18	22	62.61	118	62.38	63.00	-96	26,009	-0.37%	大賣/
2021/11/17	12	60.48	159.4	61.11	62.20	-147.4	25,582	-0.58%	大賣/鉅額交易
2021/11/16	5.2	59.97	0.6	59.80	60.00	4.6	24,753	0.02%
2021/11/15	1.5	59.87	34	59.82	59.70	-32.5	25,028	-0.13%
2021/11/12	2.7	58.81	2	58.90	58.90	0.7	25,037	0.00%
2021/11/11	2	58.55	10	58.55	58.60	-8	25,109	-0.03%
2021/11/10	0	0.00	2	58.55	58.60	-2	25,537	-0.01%
2021/11/09	0	0.00	3	58.53	58.50	-3	25,888	-0.01%
2021/11/08	12	58.48	1	58.50	58.70	11	26,117	0.04%
2021/11/05	1.2	58.28	2	57.90	58.50	-0.8	26,758	0.00%
2021/11/04	2	58.30	7	58.26	57.90	-5	26,864	-0.02%
2021/11/03	20	57.58	0	57.70	57.60	20	27,081	0.07%
2021/11/02	0	0.00	5	57.50	57.40	-5	27,239	-0.02%
2021/11/01	1	58.10	0	0.00	57.60	1	27,260	0.00%
2021/10/29	2	57.80	11	57.85	58.10	-9	27,334	-0.03%
2021/10/28	6	58.10	4	58.25	58.10	2	27,308	0.01%
2021/10/27	21	58.59	0	0.00	58.70	21	27,635	0.08%
2021/10/26	0	0.00	25	59.01	59.10	-25	27,866	-0.09%
2021/10/25	5	58.00	2.3	58.46	58.40	2.7	28,078	0.01%
2021/10/22	2	58.40	0	0.00	58.30	2	29,110	0.01%
2021/10/21	1	58.70	1	58.60	58.70	0	29,638	0.00%
2021/10/20	4	58.73	0	0.00	58.30	4	30,673	0.01%
2021/10/19	7.2	59.00	5.1	58.90	58.40	2.1	31,486	0.01%
2021/10/18	0	0.00	2	59.00	58.70	-2	32,501	-0.01%
2021/10/15	0.3	57.50	31	58.09	58.30	-30.7	32,787	-0.09%
2021/10/14	1	56.60	0	56.60	56.60	1	33,317	0.00%
2021/10/13	28	56.18	5	56.80	56.20	23	33,994	0.07%
2021/10/12	18.9	56.08	0	0.00	56.40	18.9	34,767	0.05%
2021/10/08	8	57.08	0	0.00	57.10	8	35,161	0.02%
2021/10/07	4	57.38	6	57.58	57.10	-2	35,822	-0.01%
2021/10/06	7.1	56.32	8.3	57.06	57.10	-1.3	36,388	0.00%
2021/10/05	10	55.90	1.5	55.82	56.40	8.5	37,311	0.02%
2021/10/04	7	56.66	4	56.70	56.60	3	37,369	0.01%
2021/10/01	5.3	56.89	0	0.00	56.90	5.3	37,567	0.01%
2021/09/30	6	57.60	0	0.00	57.90	6	37,394	0.02%
2021/09/29	17	57.69	7	57.86	58.00	10	37,382	0.03%
2021/09/28	0	0.00	5	58.98	59.00	-5	37,072	-0.01%
2021/09/27	8	58.30	15	58.43	58.70	-7	36,833	-0.02%
2021/09/24	13	57.83	2	57.85	57.80	11	36,647	0.03%
2021/09/23	1	57.30	6	57.40	57.50	-5	36,726	-0.01%
2021/09/22	20.1	56.67	5.4	56.59	56.80	14.7	36,863	0.04%
2021/09/17	0	58.90	0	0.00	58.90	0	35,916	0.00%
2021/09/16	6	59.87	0	0.00	59.70	6	35,754	0.02%
2021/09/15	1	59.60	0	0.00	59.50	1	35,725	0.00%
2021/09/14	10	60.00	8	59.85	59.80	2	36,050	0.01%
2021/09/13	1.4	60.07	26	59.69	59.90	-24.6	35,934	-0.07%
2021/09/10	21	59.21	2.3	59.17	59.20	18.7	36,179	0.05%
2021/09/09	7	58.13	0	0.00	58.70	7	36,410	0.02%
2021/09/08	12	58.66	3	58.77	58.50	9	36,458	0.02%
2021/09/07	0	0.00	8.4	59.12	59.20	-8.4	36,413	-0.02%
2021/09/06	12	59.34	4.5	59.36	59.20	7.5	36,440	0.02%
2021/09/03	1	59.10	58.3	59.58	59.60	-57.3	36,509	-0.16%
2021/09/02	25	58.82	43	58.81	58.70	-18	36,261	-0.05%
2021/09/01	14	59.56	10	59.34	59.20	4	36,128	0.01%
2021/08/31	14	59.14	19.5	59.21	59.60	-5.5	35,983	-0.02%
2021/08/30	9	59.00	120	59.05	59.50	-111	35,573	-0.31%	大賣/鉅額交易
2021/08/27	41	57.23	66	57.22	57.70	-25	34,791	-0.07%
2021/08/26	20	55.85	2	56.00	56.00	18	34,212	0.05%
2021/08/25	1	55.80	23.3	55.71	56.00	-22.3	34,213	-0.07%
2021/08/24	4	55.48	8	55.45	55.80	-4	34,194	-0.01%
2021/08/23	0	0.00	21	54.96	55.10	-21	34,292	-0.06%
2021/08/20	8	53.53	0	0.00	53.70	8	34,591	0.02%
2021/08/19	4	53.85	6.1	53.82	53.80	-2.1	35,416	-0.01%
2021/08/18	7	54.27	0	0.00	54.40	7	35,187	0.02%
2021/08/17	1.3	54.68	7	54.60	54.70	-5.7	35,285	-0.02%
2021/08/16	13	54.15	9	54.08	54.30	4	35,474	0.01%
2021/08/13	6	55.02	51	54.90	55.00	-45	36,182	-0.12%
2021/08/12	6	55.85	1	56.00	56.00	5	36,421	0.01%
2021/08/11	8	56.00	12.2	55.95	56.00	-4.2	37,296	-0.01%
2021/08/10	5.1	55.10	0	0.00	54.90	5.1	37,950	0.01%
2021/08/09	1	54.50	1.3	55.18	55.20	-0.3	38,888	0.00%
2021/08/06	8.3	55.01	2	55.00	55.10	6.3	39,246	0.02%
2021/08/05	20	55.30	0	0.00	55.20	20	40,324	0.05%
2021/08/04	8	55.29	6	55.43	55.20	2	42,419	0.00%
2021/08/03	8.3	55.09	0.5	55.30	55.40	7.8	44,489	0.02%
2021/08/02	17	54.91	5	55.18	55.80	12	45,914	0.03%
2021/07/30	0.4	54.47	15	54.29	54.30	-14.6	46,113	-0.03%
2021/07/29	6	54.30	2	54.60	54.80	4	46,829	0.01%
2021/07/28	22	54.01	27.3	53.83	53.80	-5.3	47,764	-0.01%
2021/07/27	50.4	55.29	31.1	55.20	55.00	19.2	47,571	0.04%
2021/07/26	198	57.21	47	57.65	56.20	151	48,078	0.31%	大買/鉅額交易
2021/07/23	52	60.22	74.2	60.19	60.30	-22.2	47,224	-0.05%
2021/07/22	18	59.84	72.5	59.46	60.10	-54.5	46,760	-0.12%
2021/07/21	1	58.20	5	58.12	58.30	-4	46,106	-0.01%
2021/07/20	134	58.55	10	58.52	57.90	124	46,010	0.27%	大買/鉅額交易
2021/07/19	40	59.89	48.3	60.08	59.70	-8.3	45,057	-0.02%
2021/07/16	32.5	59.34	46	58.95	59.80	-13.5	44,842	-0.03%
2021/07/15	60.3	57.57	50	58.18	58.10	10.3	44,376	0.02%
2021/07/14	4	56.85	49.2	57.13	57.00	-45.2	44,314	-0.10%
2021/07/13	33	56.52	32	56.69	56.10	1	44,523	0.00%
2021/07/12	23.2	56.14	102.5	56.50	55.70	-79.2	44,050	-0.18%	大賣/
2021/07/09	2	53.95	1	53.60	53.80	1	43,356	0.00%
2021/07/08	11.3	54.60	5.4	54.58	54.40	5.9	43,206	0.01%
2021/07/07	5	53.70	3	53.80	54.00	2	43,295	0.00%
2021/07/06	5	54.10	1	54.30	54.10	4	43,898	0.01%
2021/07/05	0	0.00	1	54.30	54.20	-1	44,023	0.00%
2021/07/02	7	54.11	14	53.96	53.90	-7	44,053	-0.02%
2021/07/01	10	53.90	22	54.23	53.90	-12	44,129	-0.03%
2021/06/30	40	53.86	12	53.92	53.90	28	44,225	0.06%
2021/06/29	21	53.60	3.3	53.70	53.70	17.7	44,258	0.04%
2021/06/28	0	0.00	3	54.23	54.30	-3	44,316	-0.01%
2021/06/25	0	0.00	13	54.51	54.30	-13	44,617	-0.03%
2021/06/23	2	53.80	15	53.50	54.10	-13	45,398	-0.03%
2021/06/22	3	52.53	14	52.57	52.60	-11	45,248	-0.02%
2021/06/21	53	51.96	14	52.03	52.00	39	45,507	0.09%
2021/06/18	13	53.74	1	53.40	53.60	12	45,701	0.03%
2021/06/17	4	53.68	2	53.80	54.00	2	45,680	0.00%
2021/06/16	13	53.98	0	0.00	54.30	13	46,507	0.03%
2021/06/15	20	54.40	0	0.00	54.30	20	46,545	0.04%
2021/06/11	8	54.53	43	54.71	54.50	-35	46,897	-0.07%
2021/06/10	15.7	54.35	30	54.63	54.70	-14.3	46,959	-0.03%
2021/06/09	29	54.09	50	54.10	54.30	-21	47,718	-0.04%
2021/06/08	2	54.80	1.6	54.95	54.80	0.4	48,075	0.00%
2021/06/07	4	54.43	26	54.03	54.70	-22	49,977	-0.04%
2021/06/04	12	54.92	0	0.00	55.00	12	50,528	0.02%
2021/06/03	8	56.05	3.7	55.97	55.80	4.3	51,515	0.01%
2021/06/02	33	55.86	3	55.97	56.30	30	51,779	0.06%
2021/06/01	1	55.50	2	55.95	55.80	-1	51,618	0.00%
2021/05/31	3	55.87	15	55.94	55.90	-12	51,771	-0.02%
2021/05/28	3	55.50	203.3	55.25	55.50	-200.3	51,748	-0.39%	大賣/鉅額交易
2021/05/27	105.3	53.22	208	54.19	54.40	-102.7	51,388	-0.20%	大買/大賣/鉅額交易
2021/05/26	0	0.00	6	54.60	54.40	-6	51,390	-0.01%
2021/05/25	13	54.47	146	54.27	54.30	-133	52,113	-0.26%	大賣/鉅額交易
2021/05/24	63	53.54	4.1	53.83	53.90	59	52,112	0.11%
2021/05/21	36.1	54.35	210	55.33	54.20	-174	52,164	-0.33%	大賣/鉅額交易
2021/05/20	19	53.82	5	53.56	53.30	14	51,138	0.03%
2021/05/19	73	54.24	15.6	54.45	54.30	57.4	50,805	0.11%
2021/05/18	32.2	51.40	67.1	52.72	53.50	-34.9	50,042	-0.07%
2021/05/17	253	48.72	41.2	49.71	48.65	211.8	49,415	0.43%	大買/鉅額交易
2021/05/14	59	51.92	40.3	51.29	51.50	18.7	48,429	0.04%
2021/05/13	285	50.75	35	51.37	51.10	250	47,837	0.52%	大買/鉅額交易
2021/05/12	120	54.31	85	53.97	52.30	35	46,707	0.07%	大買/
2021/05/11	120	57.49	424.1	58.28	56.60	-304.1	44,799	-0.68%	大買/大賣/鉅額交易
2021/05/10	53	57.40	67.5	57.79	58.20	-14.5	42,722	-0.03%
2021/05/07	11	55.03	120.2	55.17	55.10	-109.2	41,585	-0.26%	大賣/鉅額交易
2021/05/06	18	55.35	138	54.24	54.40	-120	41,421	-0.29%	大賣/鉅額交易
2021/05/05	28	53.94	270	53.76	53.60	-242	40,596	-0.60%	大賣/鉅額交易
2021/05/04	19	51.49	6.8	51.92	51.70	12.2	39,590	0.03%
2021/05/03	36	53.33	22	53.39	52.60	14	38,914	0.04%
2021/04/29	12	52.54	10	53.00	52.30	2	38,083	0.01%
2021/04/28	9	53.32	7	53.17	53.00	2	37,858	0.01%
2021/04/27	14	52.36	46.2	52.66	52.90	-32.2	37,854	-0.09%
2021/04/26	13	51.80	28.3	51.95	52.10	-15.3	37,332	-0.04%
2021/04/23	15	50.60	51.3	50.80	50.90	-36.3	37,028	-0.10%
2021/04/22	1	50.80	32	50.95	50.70	-31	37,188	-0.08%
2021/04/21	131	50.59	1	50.80	50.90	130	36,739	0.35%	大買/鉅額交易
2021/04/20	26	51.56	1	51.70	51.40	25	36,446	0.07%
2021/04/19	27	51.18	32.1	51.36	51.60	-5.1	36,139	-0.01%
2021/04/16	4	49.40	6	49.68	49.85	-2	35,728	-0.01%
2021/04/15	18	49.56	58.3	49.46	49.80	-40.3	36,111	-0.11%
2021/04/14	2	48.70	2	48.48	48.55	0	35,836	0.00%
2021/04/13	19	49.34	30	49.25	49.00	-11	35,813	-0.03%
2021/04/12	7	48.84	62	48.74	48.80	-55	35,490	-0.16%
2021/04/09	107	47.20	0	0.00	47.25	107	34,922	0.31%	大買/鉅額交易
2021/04/08	6	47.60	0	0.00	47.65	6	34,974	0.02%
2021/04/07	0	0.00	5	47.60	48.00	-5	35,423	-0.01%
2021/04/06	17	48.01	2	47.95	48.00	15	35,289	0.04%
2021/04/01	3	48.35	18	48.00	47.95	-15	35,054	-0.04%
2021/03/31	62	48.04	14	47.93	47.95	48	34,785	0.14%
2021/03/30	2	47.83	11	47.91	48.00	-9	34,421	-0.03%
2021/03/29	22.9	47.95	27	48.01	48.00	-4.1	34,025	-0.01%
2021/03/26	50	47.26	35.3	47.25	47.60	14.7	33,554	0.04%
2021/03/25	0	0.00	82	46.93	46.85	-82	32,936	-0.25%
2021/03/24	220	46.36	7	46.64	46.50	213	32,734	0.65%	大買/鉅額交易
2021/03/23	310	46.51	109	46.60	46.80	201	32,299	0.62%	大買/大賣/鉅額交易
2021/03/22	25	45.38	7	45.33	45.60	18	31,355	0.06%
2021/03/19	20	45.19	17	44.69	44.60	3	31,210	0.01%
2021/03/18	7.3	45.81	2	45.60	45.45	5.3	30,492	0.02%
2021/03/17	13	45.85	12	45.88	45.80	1	30,786	0.00%
2021/03/16	94.1	46.28	20.7	46.35	46.45	73.4	30,652	0.24%
2021/03/15	4	46.71	110	46.83	46.70	-106	30,476	-0.35%	大賣/鉅額交易
2021/03/12	15	45.57	15.5	45.50	45.90	-0.5	29,745	0.00%
2021/03/11	50.6	45.84	568	46.65	45.75	-517.4	29,369	-1.76%	大賣/鉅額交易
2021/03/10	6.1	44.52	38	44.49	44.55	-31.9	27,637	-0.12%
2021/03/09	25	43.85	40	44.00	44.30	-15	27,111	-0.06%
2021/03/08	5	43.02	29	43.18	42.90	-24	26,040	-0.09%
2021/03/05	5	42.35	0	0.00	42.55	5	25,732	0.02%
2021/03/04	1	42.00	0	0.00	42.35	1	26,329	0.00%
2021/03/03	4	42.55	10	42.25	42.55	-6	26,140	-0.02%
2021/03/02	13	42.55	12	42.15	41.90	1	25,848	0.00%
2021/02/26	41.6	42.43	1	43.05	41.95	40.6	25,574	0.16%
2021/02/25	1	43.55	43	42.99	43.60	-42	24,484	-0.17%
2021/02/24	48.1	42.93	35.9	42.76	42.65	12.2	23,685	0.05%
2021/02/23	7	42.41	24	42.44	42.70	-17	23,411	-0.07%
2021/02/22	62	41.91	2	42.10	42.05	60	23,044	0.26%
2021/02/19	1	41.65	4	42.15	41.85	-3	23,212	-0.01%
2021/02/18	1	42.35	6.1	42.44	42.20	-5.1	23,510	-0.02%
2021/02/17	4	41.81	11.3	41.56	41.95	-7.3	23,256	-0.03%
2021/02/05	1	40.55	0	0.00	40.60	1	22,569	0.00%
2021/02/04	3	40.43	2	40.40	40.70	1	22,690	0.00%
2021/02/03	0.1	40.30	2	40.30	40.30	-1.9	23,248	-0.01%
2021/02/02	33.1	40.31	0.1	40.35	40.30	33	23,781	0.14%
2021/02/01	68	39.99	3	40.00	39.90	65	23,619	0.28%
2021/01/29	23.1	39.93	0	0.00	39.90	23.1	23,454	0.10%
2021/01/28	186	40.15	5	40.05	40.10	181	23,051	0.79%	大買/鉅額交易
2021/01/27	208	40.60	0	0.00	40.50	208	22,758	0.91%	大買/鉅額交易
2021/01/26	7.1	40.61	1	40.55	40.50	6.1	22,636	0.03%
2021/01/25	8	40.99	1	41.05	41.00	7	22,281	0.03%
2021/01/22	10	40.59	35	40.59	40.55	-25	22,278	-0.11%
2021/01/21	7	40.84	2.1	40.71	40.65	5	22,163	0.02%
2021/01/20	29	41.01	9	40.91	40.65	20	22,023	0.09%
2021/01/19	7	41.42	2	41.40	41.35	5	21,456	0.02%
2021/01/18	13	41.45	5	41.28	41.20	8	21,418	0.04%
2021/01/15	7.1	42.03	4	42.18	41.80	3.1	21,144	0.01%
2021/01/14	12	42.35	4.5	42.29	42.50	7.5	20,941	0.04%
2021/01/13	1	42.30	3	42.38	42.40	-2	20,773	-0.01%
2021/01/12	6	42.53	11	42.69	42.30	-5	20,539	-0.02%
2021/01/11	2	42.70	1	42.90	42.60	1	20,111	0.00%
2021/01/08	15	42.36	32	42.42	42.85	-17	19,630	-0.09%
2021/01/07	2	41.95	1	41.90	41.90	1	19,033	0.01%
2021/01/06	18	41.75	4	41.88	41.55	14	18,772	0.07%
2021/01/05	7	42.10	6.5	42.14	42.10	0.5	18,538	0.00%
2021/01/04	3	42.17	13	42.05	42.05	-10	18,450	-0.05%
2020/12/31	18	42.43	10	42.35	42.25	8	18,361	0.04%
2020/12/30	23.5	41.94	14	42.04	42.20	9.5	18,042	0.05%
2020/12/29	10	41.45	3	41.37	41.35	7	17,439	0.04%
2020/12/28	1	41.25	5	41.23	41.30	-4	17,426	-0.02%
2020/12/24	0	0.00	11.4	41.14	41.00	-11.4	17,480	-0.07%
2020/12/22	3.4	41.28	0	0.00	41.05	3.4	17,563	0.02%
2020/12/18	1	41.15	0.4	41.15	41.20	0.6	17,909	0.00%
2020/12/16	0	0.00	13.5	41.36	41.55	-13.5	18,034	-0.08%
2020/12/15	15	41.33	8.5	41.50	41.10	6.5	18,107	0.04%
2020/12/14	40	42.05	5	42.10	41.80	35	18,052	0.19%
2020/12/11	7.5	41.95	9	42.01	41.95	-1.5	17,874	-0.01%
2020/12/10	2	41.15	11	41.31	41.45	-9	17,252	-0.05%
2020/12/09	0	0.00	31	40.66	41.00	-31	16,918	-0.18%
2020/12/08	0	0.00	9	40.49	40.95	-9	16,800	-0.05%
2020/12/07	2	40.78	0	0.00	40.95	2	16,625	0.01%
2020/12/04	7	40.34	1	40.75	40.75	6	16,401	0.04%
2020/12/03	2	40.33	51	40.34	40.30	-49	16,082	-0.30%
2020/12/02	2	40.45	1	40.60	40.50	1	15,847	0.01%
2020/12/01	7	40.61	0	0.00	40.70	7	15,754	0.04%
2020/11/30	10	41.12	1	41.35	40.40	9	15,706	0.06%
2020/11/27	2	41.43	2.1	41.38	41.35	-0.1	15,118	0.00%
2020/11/26	3	41.38	1	41.40	41.50	2	15,129	0.01%
2020/11/25	1	41.70	3	41.65	41.45	-2	15,243	-0.01%
2020/11/24	0	0.00	1	41.60	41.50	-1	15,216	-0.01%
2020/11/23	1	41.57	8.4	41.70	41.70	-7.4	15,219	-0.05%
2020/11/20	14	41.19	1	41.05	41.30	13	15,158	0.09%
2020/11/19	1	41.50	21	41.75	41.50	-20	15,078	-0.13%
2020/11/18	12	41.62	10	41.79	41.80	2	14,889	0.01%
2020/11/17	6	41.37	23	41.36	41.50	-17	14,523	-0.12%
2020/11/16	0	0.00	11	40.95	40.95	-11	14,234	-0.08%
2020/11/13	2	40.45	1	40.45	40.55	1	14,240	0.01%
2020/11/12	2	40.33	15.6	40.82	40.55	-13.6	14,160	-0.10%
2020/11/11	7	40.82	7	41.00	41.25	0	13,958	0.00%
2020/11/10	2	40.10	31	40.34	40.40	-29	13,287	-0.22%
2020/11/09	0	0.00	3	39.55	39.60	-3	12,736	-0.02%
2020/11/06	0.6	39.10	0	0.00	39.30	0.6	12,766	0.00%
2020/11/05	0	0.00	5	39.00	39.20	-5	12,944	-0.04%
2020/11/04	1	39.00	1	38.90	39.15	0	13,025	0.00%
2020/11/03	0	0.00	1	38.85	38.90	-1	12,916	-0.01%
2020/11/02	0	0.00	1	38.65	38.65	-1	12,939	-0.01%
2020/10/30	0	0.00	10	38.50	38.40	-10	12,953	-0.08%
2020/10/29	12.4	38.17	1	38.25	38.15	11.4	12,795	0.09%
2020/10/28	5	38.60	10	38.50	38.60	-5	12,906	-0.04%
2020/10/26	6.5	38.86	13	38.83	38.95	-6.5	13,285	-0.05%
2020/10/23	2	38.48	0	0.00	38.60	2	13,364	0.01%
2020/10/22	0	0.00	1	38.55	38.50	-1	13,557	-0.01%
2020/10/21	0	0.00	1	38.50	38.40	-1	13,560	-0.01%
2020/10/19	2.8	38.41	0	0.00	38.40	2.8	13,674	0.02%
2020/10/16	12.7	38.21	0	0.00	38.15	12.7	13,761	0.09%
2020/10/15	15	38.30	0	0.00	38.20	15	13,918	0.11%
2020/10/14	0	0.00	2	38.60	38.60	-2	13,826	-0.01%
2020/10/13	10	38.45	4	38.55	38.45	6	13,800	0.04%
2020/10/12	2	38.43	2	38.45	38.60	0	13,841	0.00%
2020/10/08	1	38.45	0	0.00	38.45	1	13,875	0.01%
2020/10/07	1	38.65	0	0.00	38.60	1	13,829	0.01%
2020/10/06	0	0.00	9.4	38.70	38.65	-9.4	13,931	-0.07%
2020/10/05	8	38.68	0	0.00	38.45	8	14,007	0.06%
2020/09/30	1	38.85	0	0.00	38.60	1	14,128	0.01%
2020/09/29	5.5	38.66	0.8	38.80	38.70	4.7	14,196	0.03%
2020/09/28	6	38.45	0	0.00	38.55	6	14,372	0.04%
2020/09/24	12	38.31	0	0.00	38.00	12	14,574	0.08%
2020/09/23	10	38.75	10	39.00	39.00	0	14,327	0.00%
2020/09/22	3	38.93	4	38.90	39.00	-1	14,432	-0.01%
2020/09/21	12	39.21	0	0.00	39.10	12	14,877	0.08%
2020/09/17	10	39.68	0	0.00	39.65	10	14,810	0.07%
2020/09/16	0	0.00	1	40.05	40.20	-1	14,831	-0.01%
2020/09/15	3	39.95	0	0.00	40.10	3	14,830	0.02%
2020/09/14	12	39.83	1	39.75	40.10	11	14,989	0.07%
2020/09/11	7	39.74	0	0.00	39.90	7	15,115	0.05%
2020/09/10	0	0.00	12	39.66	39.75	-12	15,285	-0.08%
2020/09/09	2	39.20	0	0.00	39.45	2	15,487	0.01%
2020/09/08	11	39.40	1	39.35	39.55	10	15,642	0.06%
2020/09/07	17	39.41	0	0.00	39.35	17	15,853	0.11%
2020/09/04	3	39.52	0	0.00	39.45	3	16,308	0.02%
2020/09/03	9	39.75	0	0.00	39.85	9	16,380	0.05%
2020/09/02	17	39.68	0	0.00	39.55	17	16,465	0.10%
2020/09/01	16	39.70	0	0.00	39.85	16	16,564	0.10%
2020/08/31	5	39.85	0	0.00	39.85	5	16,599	0.03%
2020/08/28	7	40.02	0	0.00	39.95	7	16,722	0.04%
2020/08/27	3	40.05	0	0.00	40.00	3	17,168	0.02%
2020/08/26	8	40.23	1	40.30	40.55	7	17,279	0.04%
2020/08/25	2	40.40	9	40.33	40.50	-7	17,329	-0.04%
2020/08/24	11	39.90	1	39.90	39.90	10	17,594	0.06%
2020/08/21	2	39.93	0	0.00	39.85	2	17,819	0.01%
2020/08/20	7	40.18	11	39.85	39.80	-4	17,855	-0.02%
2020/08/19	8	40.95	11	40.78	40.55	-3	17,898	-0.02%
2020/08/18	1	40.40	1	40.50	40.60	0	17,722	0.00%
2020/08/17	3	40.53	3	40.60	40.70	0	17,842	0.00%
2020/08/14	2	40.33	1	40.30	40.30	1	17,866	0.01%
2020/08/13	0	0.00	2	40.53	40.70	-2	17,963	-0.01%
2020/08/12	0	0.00	7.1	40.39	40.45	-7.1	17,944	-0.04%
2020/08/11	3	40.00	6	40.00	39.95	-3	17,791	-0.02%
2020/08/10	0	0.00	34	40.10	40.45	-34	17,663	-0.19%
2020/08/07	10	39.92	1	40.00	39.85	9	17,607	0.05%
2020/08/06	3	40.12	4	40.13	40.20	-1	17,597	-0.01%
2020/08/05	2.2	39.79	0	0.00	39.85	2.2	17,608	0.01%
2020/08/04	1	39.70	2	39.50	39.80	-1	17,688	-0.01%
2020/08/03	2	39.23	10	39.25	39.25	-8	17,735	-0.05%
2020/07/31	3	39.78	20	39.90	39.60	-17	17,563	-0.10%
2020/07/30	19	39.92	2.1	40.10	40.10	16.9	17,425	0.10%
2020/07/29	21	40.00	9	40.35	40.10	12	17,321	0.07%
2020/07/28	10	39.73	2	39.68	39.65	8	17,566	0.05%
2020/07/27	10	40.10	2	40.03	39.75	8	17,939	0.04%
2020/07/23	1	40.45	20	40.50	40.35	-19	17,974	-0.11%
2020/07/22	3	40.52	16	40.63	40.65	-13	18,028	-0.07%
2020/07/21	22	40.46	7	40.50	40.40	15	17,927	0.08%
2020/07/20	3	40.40	1	40.45	40.40	2	17,759	0.01%
2020/07/17	2	40.58	1	40.50	40.50	1	17,823	0.01%
2020/07/16	0.1	40.60	20	40.70	40.55	-19.9	17,975	-0.11%
2020/07/15	0	0.00	12	40.70	40.65	-12	17,924	-0.07%
2020/07/13	2	40.63	10	40.65	40.95	-8	18,211	-0.04%
2020/07/09	6	40.64	4	41.08	40.60	2	18,417	0.01%
2020/07/08	0	0.00	0.3	40.90	40.95	-0.3	18,388	0.00%
2020/07/07	0	0.00	4.3	40.90	40.95	-4.3	18,681	-0.02%
2020/07/06	1	41.05	22	41.01	41.25	-21	18,613	-0.11%
2020/07/03	0	0.00	14	40.54	40.75	-14	18,579	-0.08%
2020/07/02	53	40.42	10	40.40	40.30	43	18,729	0.23%
2020/07/01	1	40.30	3	40.40	40.35	-2	18,993	-0.01%
2020/06/30	13	41.90	0	0.00	41.85	13	18,782	0.07%
2020/06/29	0	0.00	2	41.90	41.90	-2	18,456	-0.01%
2020/06/24	5	42.35	14	42.35	42.20	-9	18,341	-0.05%
2020/06/23	0	0.00	3	42.30	42.30	-3	18,481	-0.02%
2020/06/22	6	42.01	1	42.05	42.10	5	18,405	0.03%
2020/06/19	0	0.00	3	42.00	42.10	-3	18,574	-0.02%
2020/06/18	0	0.00	2	42.25	42.15	-2	18,626	-0.01%
2020/06/17	0	0.00	10	42.07	42.20	-10	18,642	-0.05%
2020/06/16	0	0.00	63.8	41.80	41.90	-63.8	19,027	-0.34%
2020/06/15	3	41.17	1	41.55	40.90	2	19,490	0.01%
2020/06/12	56	40.50	0	0.00	40.70	56	19,726	0.28%
2020/06/11	11	41.00	1	41.70	41.00	10	20,145	0.05%
2020/06/10	1	42.30	3	42.20	42.35	-2	20,108	-0.01%
2020/06/09	2.3	42.03	6	41.95	42.00	-3.7	20,714	-0.02%
2020/06/08	0	0.00	2	41.93	41.90	-2	21,246	-0.01%
2020/06/05	1	41.60	17	41.51	41.60	-16	21,311	-0.08%
2020/06/04	0	0.00	6	41.51	41.55	-6	21,536	-0.03%
2020/06/03	1	41.25	4	41.05	41.40	-3	21,897	-0.01%
2020/06/02	3	40.45	3	40.42	40.35	0	21,748	0.00%
2020/06/01	4	40.20	3	40.27	40.25	1	21,626	0.00%
2020/05/29	0	0.00	2	39.70	40.05	-2	21,638	-0.01%
2020/05/28	2	39.73	27	39.85	39.50	-25	21,492	-0.12%
2020/05/27	0	0.00	2	40.10	40.15	-2	21,928	-0.01%
2020/05/26	2	39.88	3	39.83	39.90	-1	22,372	0.00%
2020/05/25	1	39.05	1	39.45	39.15	0	22,190	0.00%
2020/05/22	6	39.51	1	39.25	39.25	5	22,264	0.02%
2020/05/21	0	0.00	3	39.80	39.95	-3	22,347	-0.01%
2020/05/20	0	0.00	3.1	39.68	39.65	-3.1	22,296	-0.01%
2020/05/19	0	0.00	3	39.45	39.45	-3	22,238	-0.01%
2020/05/18	22	39.02	1	39.05	39.00	21	22,156	0.09%
2020/05/15	3	39.10	0	0.00	39.05	3	22,160	0.01%
2020/05/14	1	39.20	0	0.00	39.15	1	22,118	0.00%
2020/05/13	3	39.35	19	39.40	39.55	-16	22,045	-0.07%
2020/05/12	0	0.00	3.1	39.55	39.60	-3.1	22,039	-0.01%
2020/05/11	25	39.80	23	39.79	39.60	2	22,106	0.01%
2020/05/08	4	39.18	18	39.23	39.25	-14	22,176	-0.06%
2020/05/07	6	38.86	12	39.13	38.85	-6	22,167	-0.03%
2020/05/06	2	38.90	12	38.82	38.80	-10	22,195	-0.05%
2020/05/05	6	39.07	12	39.08	38.90	-6	22,223	-0.03%
2020/05/04	39	38.90	101	39.05	38.80	-62	22,279	-0.28%	大賣/
2020/04/30	26	39.49	14	39.69	39.90	12	22,046	0.05%
2020/04/29	0	0.00	2	38.53	38.45	-2	21,797	-0.01%
2020/04/28	0	0.00	1	38.00	38.00	-1	21,841	0.00%
2020/04/27	2	37.85	47	37.60	38.00	-45	22,663	-0.20%
2020/04/24	2	37.18	1	37.15	37.05	1	22,655	0.00%
2020/04/23	1	37.10	2.1	37.40	37.25	-1.1	22,786	0.00%
2020/04/22	5	36.77	4	36.89	37.20	1	22,804	0.00%
2020/04/21	2	37.23	1	37.05	37.00	1	22,784	0.00%
2020/04/20	0	0.00	1	38.15	38.00	-1	22,772	0.00%
2020/04/17	2	38.20	6	38.48	38.20	-4	23,025	-0.02%
2020/04/16	1	37.75	1	37.65	37.80	0	22,915	0.00%
2020/04/15	108	38.29	3	38.15	38.30	105	22,791	0.46%	大買/鉅額交易
2020/04/14	0	0.00	9	37.82	38.00	-9	22,766	-0.04%
2020/04/13	2.9	37.62	2	37.38	37.40	0.9	22,579	0.00%
2020/04/10	7	37.22	57	37.66	37.80	-50	22,597	-0.22%
2020/04/09	5	36.10	18	36.19	36.20	-13	22,305	-0.06%
2020/04/08	0	0.00	13	35.76	35.75	-13	22,189	-0.06%
2020/04/07	11.7	35.03	11	35.15	35.35	0.7	21,984	0.00%
2020/04/06	0	0.00	2	35.38	35.05	-2	21,787	-0.01%
2020/04/01	1.5	35.45	0	0.00	35.25	1.5	21,471	0.01%
2020/03/31	8.5	35.59	5	36.00	35.30	3.5	21,392	0.02%
2020/03/30	1	35.65	0	0.00	35.80	1	21,116	0.00%
2020/03/27	14.1	35.74	3	35.87	35.80	11.1	20,967	0.05%
2020/03/26	0.3	35.40	18	35.42	35.25	-17.8	20,711	-0.09%
2020/03/25	5	35.38	22	35.64	35.30	-17	20,728	-0.08%
2020/03/24	2.6	34.93	6.2	35.18	34.65	-3.6	20,552	-0.02%
2020/03/23	1	34.35	0	0.00	34.15	1	20,477	0.00%
2020/03/20	4.2	34.58	6	35.38	35.10	-1.8	20,413	-0.01%
2020/03/19	7	33.84	61	33.96	34.00	-54	19,997	-0.27%
2020/03/18	14	34.89	2	34.85	34.65	12	19,782	0.06%
2020/03/17	11	34.97	4	35.15	35.00	7	19,559	0.04%
2020/03/16	13	36.12	2	36.03	35.80	11	19,289	0.06%
2020/03/13	63	35.96	4.1	35.63	37.00	58.9	18,926	0.31%
2020/03/12	44	37.61	2	37.65	37.50	42	18,171	0.23%
2020/03/11	5	38.90	10	38.73	38.60	-5	17,595	-0.03%
2020/03/10	18	39.01	80	39.13	39.00	-62	17,509	-0.35%
2020/03/09	78	38.78	20	38.55	38.55	58	17,666	0.33%
2020/03/06	32.9	39.57	0	0.00	39.50	32.9	16,962	0.19%
2020/03/05	51	40.10	1	40.10	40.15	50	16,604	0.30%
2020/03/04	9.3	39.79	0.1	40.00	39.75	9.2	16,734	0.06%
2020/03/03	29.8	39.83	22	39.81	39.80	7.8	16,625	0.05%
2020/03/02	50	39.50	1	39.90	39.50	49	16,401	0.30%
2020/02/27	21	40.24	22	40.23	40.05	-1	16,358	-0.01%
2020/02/26	1	40.45	1	40.70	40.65	0	15,944	0.00%
2020/02/25	0	0.00	3	40.60	40.70	-3	15,823	-0.02%
2020/02/24	9	40.94	1	41.00	40.85	8	15,822	0.05%
2020/02/21	22	41.40	2	41.43	41.30	20	15,705	0.13%
2020/02/20	1	41.65	20	41.70	41.60	-19	15,756	-0.12%
2020/02/19	1	41.40	0	0.00	41.75	1	15,831	0.01%
2020/02/18	12	41.28	1	41.50	41.50	11	15,879	0.07%
2020/02/17	4	41.41	2	41.35	41.40	2	15,918	0.01%
2020/02/14	7	41.60	0.2	41.65	41.65	6.9	15,980	0.04%
2020/02/13	0	0.00	1	41.70	41.60	-1	16,248	-0.01%
2020/02/12	1	41.95	8	41.93	41.80	-7	16,482	-0.04%
2020/02/11	0	41.65	3	41.68	41.65	-3	16,604	-0.02%
2020/02/07	1	40.95	10	41.10	41.05	-9	18,245	-0.05%
2020/02/06	2	41.40	1	41.40	41.50	1	18,469	0.01%
2020/02/05	3	40.80	0	0.00	40.95	3	18,523	0.02%
2020/02/04	1	40.75	4	40.31	40.70	-3	18,629	-0.02%
2020/02/03	2.5	40.10	2	39.93	40.20	0.5	18,821	0.00%
2020/01/31	7	40.69	1	40.95	40.65	6	18,706	0.03%
2020/01/30	11.2	41.13	72.5	41.20	40.60	-61.3	18,516	-0.33%
2020/01/20	52.3	43.10	32.3	43.12	43.10	20	17,715	0.11%
2020/01/17	14	42.95	9	43.00	43.10	5	17,677	0.03%
2020/01/16	0	42.90	0	42.90	42.95	0	17,637	0.00%
2020/01/15	1	42.80	2.1	42.75	42.90	-1.1	17,693	-0.01%
2020/01/14	10	42.89	52	43.00	42.85	-42	17,768	-0.24%
2020/01/13	4	42.68	7	42.66	42.85	-3	17,602	-0.02%
2020/01/10	53	42.00	10	42.05	42.05	43	17,528	0.25%
2020/01/09	14	41.98	13	41.96	42.00	1	17,525	0.01%
2020/01/08	3	41.88	6	41.80	41.80	-3	17,684	-0.02%
2020/01/07	1	42.15	0	0.00	42.20	1	17,626	0.01%
2020/01/06	6	42.29	26	42.30	42.25	-20	17,702	-0.11%
2020/01/03	3	42.62	25	42.78	42.80	-22	17,577	-0.13%
2020/01/02	0	0.00	0	42.60	42.55	0	17,567	0.00%
2019/12/31	0	0.00	4	42.60	42.55	-4	17,551	-0.02%
2019/12/30	0	0.00	25	42.70	42.70	-25	17,595	-0.14%
2019/12/27	3	42.68	0	0.00	42.70	3	17,644	0.02%
2019/12/26	0	0.00	10	42.56	42.65	-10	17,649	-0.06%
2019/12/25	1	42.60	21.2	42.65	42.60	-20.2	17,752	-0.11%
2019/12/24	0.1	42.70	1	42.70	42.65	-0.9	17,858	-0.01%
2019/12/23	0	0.00	21	42.66	42.80	-21	17,963	-0.12%
2019/12/20	0	0.00	1	42.70	42.80	-1	17,985	-0.01%
2019/12/19	3	42.70	7	42.78	42.70	-4	17,911	-0.02%
2019/12/18	13	42.93	4.8	42.93	43.00	8.2	17,810	0.05%
2019/12/17	3	42.68	12	42.86	42.95	-9	17,822	-0.05%
2019/12/16	3	42.87	4.9	42.85	42.90	-1.9	17,741	-0.01%
2019/12/13	16	42.89	9	42.88	42.90	7	17,562	0.04%
2019/12/12	0	0.00	23.1	42.53	42.45	-23.1	17,156	-0.13%
2019/12/11	15.2	42.14	9	42.17	42.40	6.2	16,948	0.04%
2019/12/10	8.1	41.55	4	41.68	41.70	4.1	16,686	0.02%
2019/12/09	2.1	41.28	3.5	41.30	41.30	-1.4	16,725	-0.01%
2019/12/06	23	41.33	1	41.20	41.25	22	16,803	0.13%
2019/12/05	34	41.48	4.7	41.48	41.50	29.3	16,719	0.18%
2019/12/04	14.7	41.25	30.4	41.25	41.30	-15.7	16,638	-0.09%
2019/12/03	0	0.00	3	41.82	41.75	-3	16,293	-0.02%
2019/12/02	5.3	41.68	1	41.75	41.65	4.3	16,325	0.03%
2019/11/29	5	41.89	10	41.85	41.70	-5	16,305	-0.03%
2019/11/28	2.3	42.44	12	42.44	42.35	-9.7	16,108	-0.06%
2019/11/27	0	0.00	116	42.10	42.30	-116	16,237	-0.71%	大賣/鉅額交易
2019/11/26	11	42.34	2	42.40	42.00	9	16,257	0.06%
2019/11/25	6	42.50	1	42.45	42.50	5	15,681	0.03%
2019/11/22	49	42.00	0.1	42.40	42.40	48.9	15,745	0.31%
2019/11/21	2	41.93	7	41.99	42.05	-5	15,785	-0.03%
2019/11/20	1	42.25	2	42.25	42.30	-1	15,725	-0.01%
2019/11/19	20	42.65	3.2	42.65	42.70	16.8	15,676	0.11%
2019/11/18	2.4	42.71	2.3	42.75	42.75	0.1	15,622	0.00%
2019/11/15	21	42.37	1	42.60	42.55	20	15,615	0.13%
2019/11/14	11	42.20	2	42.10	42.15	9	15,650	0.06%
2019/11/13	10	42.53	0	0.00	42.35	10	16,314	0.06%
2019/11/12	7	42.78	6	42.83	42.80	1	16,422	0.01%
2019/11/11	5	42.44	10	42.43	42.25	-5	16,218	-0.03%
2019/11/08	43	42.69	14	42.59	42.70	29	16,126	0.18%
2019/11/07	61	43.37	172	43.66	42.90	-111	15,987	-0.69%	大賣/鉅額交易
2019/11/06	11	42.23	143	42.58	43.00	-132	15,346	-0.86%	大賣/鉅額交易
2019/11/05	7	41.34	5	41.27	41.45	2	14,376	0.01%
2019/11/04	102	40.26	4	40.73	40.95	98	14,252	0.69%	大買/
2019/11/01	191	40.35	0	0.00	40.10	191	14,271	1.34%	大買/鉅額交易
2019/10/31	2	40.70	0	0.00	40.30	2	14,303	0.01%
2019/10/30	10	40.80	3	40.88	40.85	7	14,093	0.05%
2019/10/29	0	0.00	8	41.10	41.15	-8	14,014	-0.06%
2019/10/28	6	41.15	0	0.00	41.00	6	13,915	0.04%
2019/10/25	0	0.00	11	41.20	41.00	-11	13,828	-0.08%
2019/10/24	4.1	41.00	10	41.05	41.15	-5.9	13,751	-0.04%
2019/10/23	8	41.12	0	0.00	40.95	8	13,685	0.06%
2019/10/22	16	41.51	13	41.41	41.50	3	13,627	0.02%
2019/10/21	1	41.25	1	41.25	41.30	0	13,518	0.00%
2019/10/18	1	41.15	1	41.05	41.30	0	13,581	0.00%
2019/10/17	56	41.17	13	41.12	41.30	43	13,439	0.32%
2019/10/16	12	41.18	2	40.83	41.10	10	13,435	0.07%
2019/10/15	13	40.56	0	0.00	40.55	13	13,414	0.10%
2019/10/14	5	40.70	2	40.70	40.65	3	13,459	0.02%
2019/10/09	4	40.53	1	40.60	40.55	3	13,440	0.02%
2019/10/08	5.1	40.80	10	40.80	40.50	-4.9	13,540	-0.04%
2019/10/07	10.1	40.55	0	0.00	40.40	10.1	13,502	0.07%
2019/10/03	18.2	40.37	0	0.00	40.30	18.2	13,615	0.13%
2019/10/01	1	41.20	11	41.35	41.25	-10	13,634	-0.07%
2019/09/27	6.2	41.10	2	41.15	40.90	4.2	13,616	0.03%
2019/09/26	0.5	41.25	2	41.65	41.20	-1.5	13,673	-0.01%
2019/09/25	1	41.30	1	41.60	41.45	0	13,724	0.00%
2019/09/24	0	0.00	1	41.50	41.60	-1	14,042	-0.01%
2019/09/23	1	41.25	0	0.00	41.15	1	14,358	0.01%
2019/09/19	0	0.00	6.4	41.80	41.85	-6.4	14,570	-0.04%
2019/09/18	1	41.65	0	0.00	41.75	1	14,537	0.01%
2019/09/17	1	41.55	10	41.50	41.65	-9	14,537	-0.06%
2019/09/16	0	0.00	2	41.50	41.55	-2	14,558	-0.01%
2019/09/12	0	0.00	1	41.50	41.50	-1	14,586	-0.01%
2019/09/10	1	41.35	2	41.23	41.40	-1	14,594	-0.01%
2019/09/09	0	0.00	3	40.95	40.95	-3	14,497	-0.02%
2019/09/05	1	40.10	1	40.15	40.50	0	14,418	0.00%
2019/09/03	1	40.00	0	0.00	39.80	1	14,539	0.01%
2019/09/02	1	40.00	0	0.00	39.95	1	14,675	0.01%
2019/08/30	6	39.83	2	39.95	40.15	4	14,765	0.03%
2019/08/29	7	39.52	1	39.50	39.50	6	14,673	0.04%
2019/08/28	1	39.90	7	39.94	39.95	-6	14,763	-0.04%
2019/08/27	0.2	39.80	4.6	39.79	39.75	-4.4	14,766	-0.03%
2019/08/26	2	39.48	0	0.00	39.50	2	14,823	0.01%
2019/08/23	12	39.73	0	0.00	39.85	12	14,870	0.08%
2019/08/21	6.3	39.66	1	39.70	39.50	5.3	16,263	0.03%
2019/08/20	18	39.88	0	0.00	39.70	18	16,260	0.11%
2019/08/19	0.1	40.10	1	39.85	40.00	-0.9	16,339	-0.01%
2019/08/16	16	38.98	3	39.92	39.55	13	16,312	0.08%
2019/08/15	3	39.37	0	0.00	39.35	3	15,763	0.02%
2019/08/14	2	39.90	3	40.05	39.75	-1	15,935	-0.01%
2019/08/13	2	39.88	0	0.00	39.80	2	16,024	0.01%
2019/08/12	2	40.25	2	40.03	40.00	0	16,218	0.00%
2019/08/08	3	40.00	0.2	40.10	39.95	2.8	16,545	0.02%
2019/08/07	3	39.75	0	0.00	39.80	3	16,841	0.02%
2019/08/06	23	39.38	1	39.70	39.90	22	17,733	0.12%
2019/08/05	3.7	40.04	0	0.00	39.95	3.7	18,089	0.02%
2019/08/02	27.2	40.10	0	0.00	40.10	27.2	18,151	0.15%
2019/08/01	2	40.50	0	0.00	40.50	2	18,301	0.01%
2019/07/31	1	40.85	10	41.05	40.80	-9	18,319	-0.05%
2019/07/30	2.2	41.20	0	0.00	41.10	2.2	18,294	0.01%
2019/07/29	6	41.20	0	0.00	41.20	6	18,573	0.03%
2019/07/26	1	41.15	0	0.00	41.15	1	18,848	0.01%
2019/07/25	1	41.25	0	0.00	41.20	1	19,265	0.01%
2019/07/24	1	41.25	0	0.00	41.15	1	19,348	0.01%
2019/07/23	2	41.25	2.7	41.26	41.20	-0.7	19,390	0.00%
2019/07/22	3.5	41.15	3	41.17	41.40	0.5	19,369	0.00%
2019/07/19	7	41.16	0	0.00	41.05	7	19,374	0.04%
2019/07/18	4	41.20	0	0.00	41.10	4	19,312	0.02%
2019/07/17	1	41.40	0	0.00	41.30	1	19,217	0.01%
2019/07/16	4	41.54	1	41.55	41.55	3	18,975	0.02%
2019/07/15	7	41.56	1	41.85	41.65	6	18,852	0.03%
2019/07/12	2	41.68	0	0.00	41.60	2	18,882	0.01%
2019/07/11	1	41.90	33	42.00	41.95	-32	18,952	-0.17%
2019/07/10	0	0.00	1.8	42.20	42.20	-1.8	19,114	-0.01%
2019/07/09	3	41.87	0	0.00	41.85	3	19,150	0.02%
2019/07/08	28	42.01	0	0.00	41.95	28	19,251	0.15%
2019/07/05	6	42.20	6	42.35	42.35	0	19,420	0.00%
2019/07/04	4	42.38	1	42.55	42.50	3	19,631	0.02%
2019/07/03	4	42.26	17.2	42.25	42.25	-13.2	19,901	-0.07%
2019/07/02	25	42.42	13	42.50	42.65	12	20,241	0.06%
2019/07/01	12	42.09	9	42.40	42.70	3	20,202	0.01%
2019/06/28	39	43.21	0	0.00	43.00	39	19,887	0.20%
2019/06/27	13	43.12	3	43.18	43.20	10	19,625	0.05%
2019/06/26	8	42.80	1	42.70	42.75	7	19,534	0.04%
2019/06/25	2	42.55	0	0.00	42.60	2	19,924	0.01%
2019/06/24	2	42.33	1	42.35	42.55	1	20,254	0.00%
2019/06/21	3	42.35	0	0.00	42.30	3	20,370	0.01%
2019/06/20	0	0.00	3	42.50	42.55	-3	20,422	-0.01%
2019/06/19	27	42.50	4	42.45	42.55	23	20,644	0.11%
2019/06/18	1	41.85	7	41.85	42.20	-6	20,557	-0.03%
2019/06/17	3	41.43	0	0.00	41.65	3	20,707	0.01%
2019/06/14	2	41.38	5	41.50	41.30	-3	21,035	-0.01%
2019/06/13	3	41.55	3	41.42	41.65	0	21,109	0.00%
2019/06/12	2	41.90	102	41.90	41.90	-100	21,261	-0.47%	大賣/
2019/06/11	1.2	41.80	5	41.82	42.10	-3.9	21,226	-0.02%
2019/06/10	1	41.20	13	41.23	41.35	-12	20,962	-0.06%
2019/06/06	9	40.80	0	0.00	40.75	9	20,938	0.04%
2019/06/05	3	41.35	0	0.00	41.10	3	20,946	0.01%
2019/06/04	1	41.35	3	41.40	41.45	-2	20,924	-0.01%
2019/06/03	1	40.55	2	40.85	41.05	-1	20,926	0.00%
2019/05/31	5	40.82	7	40.97	40.80	-2	20,935	-0.01%
2019/05/30	0	0.00	1	40.55	40.50	-1	20,823	0.00%
2019/05/29	1.2	40.37	0	0.00	40.30	1.2	21,156	0.01%
2019/05/28	3	40.47	7	40.70	40.35	-4	21,292	-0.02%
2019/05/27	1	40.70	10	40.90	40.75	-9	20,084	-0.04%
2019/05/24	14	40.71	1	40.60	40.60	13	20,117	0.06%
2019/05/23	1	40.90	2	41.10	41.00	-1	20,017	0.00%
2019/05/22	0	0.00	11	41.00	41.15	-11	20,047	-0.05%
2019/05/21	5	40.85	6	40.88	41.50	-1	20,045	0.00%
2019/05/20	27	40.30	0	0.00	40.20	27	19,732	0.14%
2019/05/17	14	40.06	0	0.00	40.00	14	19,779	0.07%
2019/05/16	15	40.30	2	40.40	40.00	13	19,523	0.07%
2019/05/15	15	40.85	3	41.15	40.95	12	19,277	0.06%
2019/05/14	137.2	40.54	89	40.53	40.45	48.2	19,168	0.25%	大買/
2019/05/13	23	42.07	33	42.74	41.95	-10	18,279	-0.05%
2019/05/10	6	43.24	2	43.58	43.20	4	17,969	0.02%
2019/05/09	6	43.66	29	43.70	43.50	-23	18,064	-0.13%
2019/05/08	13	44.09	0	44.30	44.05	13	17,820	0.07%
2019/05/07	1	44.35	11	44.50	44.35	-10	17,976	-0.06%
2019/05/06	7	44.46	4	44.53	44.50	3	18,096	0.02%
2019/05/03	1	45.45	11	45.40	45.45	-10	17,979	-0.06%
2019/05/02	11	45.15	22	45.43	45.65	-11	17,838	-0.06%
2019/04/30	2	44.73	3	44.70	44.70	-1	17,602	-0.01%
2019/04/29	1	44.60	10	44.59	44.60	-9	17,665	-0.05%
2019/04/26	1	44.45	16	44.40	44.50	-15	17,852	-0.08%
2019/04/25	10	44.50	1.8	44.43	44.35	8.2	18,088	0.05%
2019/04/24	5	44.35	18.5	44.44	44.30	-13.5	18,414	-0.07%
2019/04/23	5	44.30	35	44.32	44.35	-30	18,909	-0.16%
2019/04/22	0	0.00	52.3	44.40	44.35	-52.3	19,135	-0.27%
2019/04/19	0	0.00	40	44.42	44.35	-40	19,298	-0.21%
2019/04/18	14	44.10	192	44.06	44.20	-178	19,368	-0.92%	大賣/鉅額交易
2019/04/17	4	44.13	10	44.13	44.10	-6	19,526	-0.03%
2019/04/16	17	44.08	49	44.09	44.10	-32	19,348	-0.17%
2019/04/15	1	44.15	0	0.00	44.15	1	19,302	0.01%
2019/04/12	21	44.15	0	0.00	44.10	21	19,307	0.11%
2019/04/11	108	44.25	10	44.49	44.15	98	19,349	0.51%	大買/
2019/04/10	31.2	44.23	20.8	44.20	44.20	10.4	19,157	0.05%
2019/04/09	17	44.29	34	44.30	44.30	-17	18,921	-0.09%
2019/04/08	12	44.37	6	44.38	44.30	6	18,599	0.03%
2019/04/03	1	44.95	1	44.90	44.80	0	18,081	0.00%
2019/04/02	1	44.95	34.3	44.95	44.80	-33.3	18,020	-0.18%
2019/04/01	2	44.60	39	44.75	44.50	-37	18,047	-0.21%
2019/03/29	2	44.75	122.1	44.48	44.95	-120.1	17,832	-0.67%	大賣/鉅額交易
2019/03/28	54.2	44.05	27	44.09	44.00	27.2	17,709	0.15%
2019/03/27	33	44.60	65	44.61	44.50	-32	17,366	-0.18%
2019/03/26	4	45.35	5	45.25	45.25	-1	17,108	-0.01%
2019/03/25	83.1	45.41	0	0.00	45.40	83.1	17,067	0.49%
2019/03/22	96	46.36	2	46.60	46.20	94	16,893	0.56%
2019/03/21	0	0.00	26	46.70	46.75	-26	16,784	-0.15%
2019/03/20	2.3	46.86	6	46.95	46.95	-3.8	16,780	-0.02%
2019/03/19	16	46.54	15	46.65	46.65	1	16,896	0.01%
2019/03/18	0	0.00	7	45.60	45.80	-7	16,574	-0.04%
2019/03/15	10	45.30	14	45.45	45.45	-4	16,518	-0.02%
2019/03/14	3	45.13	4	45.21	45.10	-1	16,273	-0.01%
2019/03/13	2	45.03	0	0.00	45.15	2	16,385	0.01%
2019/03/12	0.2	45.00	4	45.00	45.00	-3.9	16,479	-0.02%
2019/03/11	6	44.42	0	0.00	44.40	6	16,510	0.04%
2019/03/08	5	44.48	2	44.53	44.45	3	16,503	0.02%
2019/03/07	17	44.67	0	0.00	44.65	17	16,730	0.10%
2019/03/06	0	0.00	5	44.90	44.95	-5	16,792	-0.03%
2019/03/05	2.5	44.74	0	0.00	44.60	2.5	17,051	0.01%
2019/03/04	0	0.00	6	44.35	44.90	-6	17,057	-0.04%
2019/02/27	13	45.15	3	45.35	45.30	10	16,897	0.06%
2019/02/26	1	45.50	21	45.55	45.50	-20	16,689	-0.12%
2019/02/25	0	0.00	21	45.45	45.55	-21	16,530	-0.13%
2019/02/22	5	45.20	1	45.30	45.40	4	16,537	0.02%
2019/02/21	5	45.13	18	45.12	45.40	-13	16,449	-0.08%
2019/02/20	12	44.90	15	44.91	45.15	-3	16,347	-0.02%
2019/02/19	1.1	44.51	0	0.00	44.60	1.1	16,200	0.01%
2019/02/18	17	44.49	3	44.60	44.40	14	16,200	0.09%
2019/02/15	1.2	44.50	5	44.40	44.20	-3.9	15,981	-0.02%
2019/02/14	4	44.58	10.3	44.54	44.55	-6.3	15,903	-0.04%
2019/02/13	21	44.16	7	44.14	44.30	14	15,657	0.09%
2019/02/12	28	43.73	0	0.00	43.90	28	15,578	0.18%
2019/02/11	5	43.57	0	0.00	43.55	5	15,524	0.03%
2019/01/30	10	43.63	15	43.60	43.60	-5	15,374	-0.03%
2019/01/29	21	43.80	6	43.78	43.90	15	15,060	0.10%
2019/01/28	12	43.56	0	0.00	43.80	12	14,887	0.08%
2019/01/25	12	43.63	0	0.00	43.50	12	14,644	0.08%
2019/01/24	26	43.79	0	0.00	43.55	26	14,477	0.18%
2019/01/23	37	43.84	0	0.00	43.75	37	14,456	0.26%
2019/01/22	22	43.96	0	0.00	44.20	22	14,399	0.15%
2019/01/21	14	43.84	1	43.80	43.80	13	14,376	0.09%
2019/01/18	40	43.47	2	43.58	43.50	38	14,615	0.26%
2019/01/17	13	43.65	0	0.00	43.80	13	14,497	0.09%
2019/01/16	24	43.65	0	0.00	43.60	24	14,322	0.17%
2019/01/15	32	44.16	0	0.00	43.75	32	14,030	0.23%
2019/01/14	10	44.66	1.6	44.52	44.40	8.4	13,493	0.06%
2019/01/11	7	45.72	1	45.85	45.55	6	13,412	0.04%
2019/01/10	2	45.90	1	46.00	45.85	1	13,374	0.01%
2019/01/09	13	45.97	6	45.85	45.95	7	13,385	0.05%
2019/01/08	10.5	45.18	15	45.37	45.15	-4.5	13,203	-0.03%
2019/01/07	14	45.31	1	45.30	45.20	13	13,425	0.10%
2019/01/04	1	44.70	0	0.00	44.55	1	13,467	0.01%
2019/01/03	15	45.45	4	45.51	45.15	11	13,852	0.08%
2019/01/02	2	46.20	3	46.57	45.90	-1	13,837	-0.01%
2018/12/28	0	0.00	3	46.60	47.00	-3	13,810	-0.02%
2018/12/27	1	46.70	0	0.00	46.70	1	14,054	0.01%
2018/12/26	2.2	46.15	1	46.05	46.00	1.2	14,215	0.01%
2018/12/25	1	46.00	0	0.00	46.00	1	14,341	0.01%
2018/12/24	1	46.30	0	0.00	46.50	1	14,365	0.01%
2018/12/22	1	46.90	0	0.00	46.85	1	14,281	0.01%
2018/12/21	10	46.85	0	0.00	46.95	10	14,474	0.07%
2018/12/20	2	46.98	3	47.48	47.00	-1	14,426	-0.01%
2018/12/19	13	46.95	0	0.00	47.25	13	14,318	0.09%
2018/12/18	9	47.32	3	47.20	47.20	6	14,270	0.04%
2018/12/17	3	47.70	0	0.00	47.70	3	14,372	0.02%
2018/12/14	7	47.63	1	47.75	47.55	6	14,530	0.04%
2018/12/13	4	47.96	4	47.99	48.25	0	14,376	0.00%
2018/12/12	10	47.34	1	47.55	47.50	9	14,310	0.06%
2018/12/11	2	47.58	1	47.55	47.60	1	13,953	0.01%
2018/12/10	1	47.60	1	47.65	47.60	0	13,959	0.00%
2018/12/06	1	48.05	1	48.15	48.25	0	14,017	0.00%
2018/12/05	10	48.40	0	0.00	48.40	10	14,099	0.07%
2018/12/04	15	48.30	18	48.66	48.95	-3	14,067	-0.02%
2018/12/03	80	49.11	1	49.15	49.10	79	13,952	0.57%
2018/11/30	1	48.75	0	0.00	48.55	1	13,946	0.01%
2018/11/29	1	48.80	0	0.00	48.55	1	13,686	0.01%
2018/11/28	9	48.74	0	0.00	48.80	9	13,485	0.07%
2018/11/27	7	49.13	20	49.15	49.05	-13	13,178	-0.10%
2018/11/26	24	49.80	0	0.00	49.55	24	13,145	0.18%
2018/11/23	1	50.00	0	0.00	49.95	1	12,886	0.01%
2018/11/19	0	0.00	2	51.00	51.00	-2	12,871	-0.02%
2018/11/16	2	50.60	4	50.70	50.70	-2	12,855	-0.02%
2018/11/15	0	0.00	1	50.70	50.80	-1	12,870	-0.01%
2018/11/12	0	0.00	2	51.00	50.80	-2	13,061	-0.02%
2018/11/09	0	0.00	1	50.70	51.00	-1	13,173	-0.01%
2018/11/08	0	0.00	13	50.78	50.90	-13	13,006	-0.10%
2018/11/07	4	50.20	5	49.90	50.10	-1	12,859	-0.01%
2018/11/06	4	49.51	0	0.00	49.40	4	12,829	0.03%
2018/11/05	1	48.85	1	49.00	49.60	0	12,791	0.00%
2018/11/02	6	48.70	2	48.95	49.50	4	12,818	0.03%
2018/11/01	1	48.50	0	0.00	48.75	1	12,752	0.01%
2018/10/31	0	0.00	3	49.00	49.00	-3	12,645	-0.02%
2018/10/30	1	48.00	2	48.10	48.35	-1	12,477	-0.01%
2018/10/29	1	47.30	0	0.00	47.50	1	12,456	0.01%
2018/10/26	28	47.90	0	0.00	47.40	28	12,309	0.23%
2018/10/25	4	48.65	0.5	48.90	48.70	3.5	11,924	0.03%
2018/10/24	3	49.10	0	0.00	49.75	3	11,850	0.03%
2018/10/23	1	49.50	0	0.00	49.30	1	11,784	0.01%
2018/10/22	0.1	50.30	0	0.00	50.30	0.1	11,644	0.00%
2018/10/18	5	49.86	0	0.00	50.00	5	11,657	0.04%
2018/10/17	8	50.15	1	50.70	50.00	7	11,627	0.06%
2018/10/15	2	49.88	0	0.00	50.00	2	11,464	0.02%
2018/10/12	8	49.58	0.3	50.80	50.60	7.7	11,252	0.07%
2018/10/11	9	50.24	10	50.20	50.10	-1	11,086	-0.01%
2018/10/09	12	52.70	4	52.40	52.40	8	10,544	0.08%
2018/10/08	0	0.00	50	51.60	51.90	-50	10,391	-0.48%
2018/10/05	13	51.17	0	0.00	51.20	13	10,408	0.12%
2018/10/04	10	51.60	0	0.00	51.70	10	10,304	0.10%
2018/10/03	9	52.20	0	0.00	52.20	9	10,291	0.09%
2018/10/02	1	52.30	5	52.60	52.30	-4	10,269	-0.04%
2018/10/01	0	0.00	5	52.70	52.90	-5	10,328	-0.05%
2018/09/27	0	0.00	10	52.80	52.80	-10	10,592	-0.09%
2018/09/25	3	52.90	10	52.91	52.80	-7	10,913	-0.06%
2018/09/21	2	52.60	11	52.50	52.90	-9	10,960	-0.08%
2018/09/20	0	0.00	8	52.14	52.20	-8	10,889	-0.07%
2018/09/19	0.2	51.30	0	0.00	51.40	0.2	10,842	0.00%
2018/09/18	4	50.98	0	0.00	50.90	4	11,020	0.04%
2018/09/14	2	51.20	1	51.10	51.20	1	11,480	0.01%
2018/09/13	1	50.60	6	50.50	50.50	-5	11,666	-0.04%
2018/09/12	1	50.60	0	0.00	50.50	1	11,881	0.01%
2018/09/11	12	50.59	0	0.00	50.50	12	12,101	0.10%
2018/09/10	1	51.30	0	0.00	50.90	1	12,298	0.01%
2018/09/07	6	51.28	0	0.00	51.20	6	12,596	0.05%
2018/09/06	10	51.60	0	0.00	51.50	10	12,810	0.08%
2018/09/03	0	0.00	10	52.00	52.00	-10	13,115	-0.08%
2018/08/31	9	52.00	4	52.23	52.60	5	13,234	0.04%
2018/08/30	0	0.00	5	52.22	52.20	-5	13,321	-0.04%
2018/08/29	34	52.50	0	0.00	52.60	34	13,436	0.25%
2018/08/28	1	53.00	1	52.90	52.70	0	13,479	0.00%
2018/08/27	0	0.00	19	52.90	52.80	-19	13,544	-0.14%
2018/08/24	3	52.80	22	52.70	52.80	-19	13,597	-0.14%
2018/08/23	0	0.00	6	52.22	52.50	-6	13,990	-0.04%
2018/08/22	50	51.80	10	52.10	52.10	40	14,303	0.28%
2018/08/21	4	51.63	0	0.00	51.90	4	14,272	0.03%
2018/08/17	7	51.80	0	0.00	51.80	7	14,160	0.05%
2018/08/16	30	51.45	15	51.50	51.50	15	14,206	0.11%
2018/08/15	0	0.00	21	52.00	51.90	-21	14,205	-0.15%
2018/08/14	16	52.10	10	51.90	52.20	6	14,272	0.04%
2018/08/13	14	52.06	0	0.00	52.00	14	14,288	0.10%
2018/08/10	0	0.00	5	52.80	53.00	-5	14,353	-0.03%
2018/08/09	16	52.89	0	0.00	52.70	16	14,473	0.11%
2018/08/08	5	53.00	0	0.00	53.00	5	14,644	0.03%
2018/08/07	10	52.90	2	52.90	52.50	8	14,831	0.05%
2018/08/06	15	53.00	30	52.70	53.00	-15	14,992	-0.10%
2018/08/03	0	0.00	3	52.50	52.80	-3	15,364	-0.02%
2018/08/02	0	0.00	7	52.10	52.00	-7	15,476	-0.05%
2018/08/01	7	52.43	2	52.60	52.50	5	15,569	0.03%
2018/07/31	0	0.00	11.6	52.62	52.70	-11.6	15,740	-0.07%
2018/07/30	2	52.10	1	52.50	52.20	1	15,752	0.01%
2018/07/27	10	52.30	10.5	52.30	52.40	-0.5	15,788	0.00%
2018/07/26	12	51.63	11	52.01	52.10	1	15,861	0.01%
2018/07/25	10	52.30	9	52.20	52.10	1	15,854	0.01%
2018/07/24	1	51.90	0	0.00	52.10	1	15,828	0.01%
2018/07/23	0	0.00	6	52.40	52.30	-6	15,984	-0.04%
2018/07/20	0	0.00	17	52.49	52.30	-17	16,199	-0.10%
2018/07/19	3	52.20	0	0.00	52.40	3	16,458	0.02%
2018/07/18	3	52.70	7	52.73	52.70	-4	16,494	-0.02%
2018/07/17	0	0.00	2	52.20	52.20	-2	16,502	-0.01%
2018/07/12	10	51.90	1	52.10	52.10	9	16,800	0.05%
2018/07/11	6	51.05	2	51.15	51.20	4	16,811	0.02%
2018/07/09	2	51.65	0	0.00	51.70	2	16,654	0.01%
2018/07/06	2	51.00	0	0.00	51.00	2	16,592	0.01%
2018/07/05	8	51.20	3	51.20	51.40	5	16,507	0.03%
2018/07/04	2	51.60	0	0.00	51.90	2	16,616	0.01%
2018/07/03	11	52.55	0	0.00	52.10	11	16,535	0.07%
2018/06/29	2	53.85	24	53.55	53.80	-22	16,159	-0.14%
2018/06/27	14	52.91	0	0.00	52.80	14	15,878	0.09%
2018/06/26	36	53.16	0.1	53.30	53.00	35.9	15,760	0.23%
2018/06/25	6	55.77	0	0.00	55.60	6	15,534	0.04%
2018/06/22	21	55.94	18	55.99	56.00	3	15,240	0.02%
2018/06/21	20	55.88	2	56.10	55.90	18	15,020	0.12%
2018/06/20	20	55.00	31	55.44	55.50	-11	14,998	-0.07%
2018/06/19	16	54.73	1	55.30	55.00	15	14,863	0.10%
2018/06/15	9	54.40	1	55.30	55.30	8	14,466	0.06%
2018/06/14	0	0.00	4.1	54.89	54.50	-4.1	14,169	-0.03%
2018/06/13	0	0.00	11	55.54	55.50	-11	13,920	-0.08%
2018/06/12	4	55.30	1	55.20	55.10	3	14,001	0.02%
2018/06/11	0	0.00	2	55.30	55.40	-2	13,851	-0.01%
2018/06/08	0	0.00	10.6	54.98	55.00	-10.6	13,857	-0.08%
2018/06/07	0	0.00	12	54.96	55.00	-12	13,947	-0.09%
2018/06/06	0	0.00	14.8	54.78	54.90	-14.8	14,092	-0.10%
2018/06/05	0	0.00	1.5	54.20	54.30	-1.5	14,065	-0.01%
2018/06/04	10	53.60	0	0.00	54.00	10	14,053	0.07%
2018/05/31	10	53.50	1	53.60	53.60	9	13,998	0.06%
2018/05/30	40	53.10	2	52.95	52.90	38	13,666	0.28%
2018/05/29	0	0.00	50	53.96	54.10	-50	13,502	-0.37%
2018/05/28	12	53.90	10	53.80	54.10	2	13,620	0.01%
2018/05/25	5	54.00	0	0.00	53.90	5	13,719	0.04%
2018/05/24	1	54.10	0	0.00	54.20	1	13,715	0.01%
2018/05/23	2	54.10	0	0.00	54.00	2	13,761	0.01%
2018/05/22	0	0.00	19	54.92	54.70	-19	13,826	-0.14%
2018/05/18	1	54.50	0	0.00	54.40	1	14,155	0.01%
2018/05/17	4	54.75	0	0.00	54.90	4	14,267	0.03%
2018/05/16	5	54.80	52	54.63	54.90	-47	14,261	-0.33%
2018/05/15	30	54.57	0	0.00	54.00	30	14,402	0.21%
2018/05/14	10	54.85	4	54.93	55.00	6	14,737	0.04%
2018/05/11	5	54.00	23	54.02	54.60	-18	14,736	-0.12%
2018/05/10	1	53.20	0	0.00	53.30	1	14,429	0.01%
2018/05/09	2	53.80	10.3	53.78	53.60	-8.3	14,315	-0.06%
2018/05/07	2	52.80	0	0.00	53.00	2	14,283	0.01%
2018/05/04	3	52.80	0	0.00	52.80	3	14,309	0.02%
2018/05/03	9	52.80	0	0.00	52.90	9	14,504	0.06%
2018/05/02	5	53.50	0	0.00	53.50	5	14,600	0.03%
2018/04/30	0	0.00	9.5	53.87	53.50	-9.5	14,691	-0.06%
2018/04/27	0	0.00	16	53.49	53.50	-16	14,774	-0.11%
2018/04/26	0	0.00	2	52.70	52.80	-2	14,749	-0.01%
2018/04/25	0	0.00	20	52.17	52.20	-20	14,567	-0.14%
2018/04/24	0	0.00	15	52.79	52.50	-15	14,412	-0.10%
2018/04/23	0	0.00	7.1	52.29	52.50	-7.1	14,523	-0.05%
2018/04/19	1	52.30	2	52.85	52.90	-1	14,867	-0.01%
2018/04/18	2	51.85	0	0.00	52.00	2	14,751	0.01%
2018/04/17	12	51.79	0	0.00	51.60	12	14,773	0.08%
2018/04/16	0.3	52.50	0.2	52.50	52.50	0.1	15,033	0.00%
2018/04/13	9	52.90	0.8	52.80	52.80	8.2	15,106	0.05%
2018/04/12	5	53.12	0	0.00	53.30	5	15,314	0.03%
2018/04/11	6	53.45	1	53.30	53.30	5	15,513	0.03%
2018/04/10	0	0.00	214	53.39	53.00	-214	15,594	-1.37%	大賣/鉅額交易
2018/04/09	0	0.00	1	52.70	53.00	-1	15,704	-0.01%
2018/04/02	0	0.00	1	52.50	52.50	-1	15,886	-0.01%
2018/03/31	0	0.00	2	52.50	52.50	-2	15,982	-0.01%
2018/03/30	3	52.00	5	52.24	51.90	-2	16,053	-0.01%
2018/03/29	207	52.29	0	0.00	51.80	207	16,036	1.29%	大買/鉅額交易
2018/03/28	11	52.91	0	0.00	52.50	11	15,956	0.07%
2018/03/27	0	0.00	10	53.30	53.30	-10	16,044	-0.06%
2018/03/23	23	52.54	10	52.90	52.20	13	16,204	0.08%
2018/03/22	18	53.60	10	54.20	53.40	8	16,228	0.05%
2018/03/21	5	53.60	0	0.00	53.40	5	16,072	0.03%
2018/03/19	2	53.30	0	0.00	53.60	2	16,471	0.01%
2018/03/16	22.6	53.28	20	53.50	53.40	2.6	16,593	0.02%
2018/03/15	9	53.40	0	0.00	53.40	9	16,519	0.05%
2018/03/13	0	0.00	1	54.30	53.90	-1	16,660	-0.01%
2018/03/12	0	0.00	68	54.44	54.50	-68	16,673	-0.41%
2018/03/09	14.1	52.16	0	0.00	52.00	14.1	16,714	0.08%
2018/03/08	4	52.58	0	0.00	52.40	4	17,459	0.02%
2018/03/06	7	52.77	0	0.00	52.80	7	18,836	0.04%
2018/03/05	5	53.30	0	0.00	52.60	5	19,210	0.03%
2018/03/02	6	53.40	0	0.00	53.30	6	19,274	0.03%
2018/02/26	3	54.70	0	0.00	54.30	3	19,415	0.02%
2018/02/23	16	54.51	7	54.54	54.70	9	19,762	0.05%
2018/02/22	3	53.30	23	54.30	54.20	-20	20,668	-0.10%
2018/02/21	10	53.70	10	54.20	54.00	0	21,958	0.00%
2018/02/12	1	53.50	1	53.30	53.00	0	22,058	0.00%
2018/02/09	13	52.98	9	52.40	52.80	4	21,999	0.02%
2018/02/08	0	0.00	5	53.28	53.30	-5	21,798	-0.02%
2018/02/07	1	52.20	18	52.68	52.70	-17	21,929	-0.08%
2018/02/06	25	50.90	12	51.72	50.80	13	21,788	0.06%
2018/02/05	21	53.80	0	0.00	54.10	21	21,376	0.10%
2018/02/02	5	54.60	8	54.70	54.70	-3	21,222	-0.01%
2018/02/01	3	54.90	0	0.00	54.80	3	21,287	0.01%
2018/01/31	7	54.67	7	54.40	54.60	0	21,223	0.00%
2018/01/29	1	55.20	1.6	54.96	55.20	-0.6	21,006	0.00%
2018/01/26	9	54.71	5.9	54.99	54.70	3.1	20,866	0.02%
2018/01/25	5	56.00	27	55.86	55.60	-22	20,658	-0.11%
2018/01/24	1	55.70	6	55.20	55.70	-5	20,570	-0.02%
2018/01/23	0	0.00	17	55.98	56.00	-17	20,526	-0.08%
2018/01/22	14	55.46	7.3	55.46	55.60	6.7	20,628	0.03%
2018/01/19	0	0.00	11	56.01	56.00	-11	20,908	-0.05%
2018/01/18	1	56.00	6	56.30	55.90	-5	20,836	-0.02%
2018/01/17	6	55.92	11.4	56.22	56.30	-5.4	20,787	-0.03%
2018/01/16	6	56.63	37	56.64	56.60	-31	20,659	-0.15%
2018/01/15	11	56.40	26	56.46	56.50	-15	20,518	-0.07%
2018/01/12	0	0.00	5	55.80	55.60	-5	20,278	-0.02%
2018/01/11	11	55.18	1.7	55.16	55.40	9.3	20,202	0.05%
2018/01/10	24	56.00	85.2	55.93	55.60	-61.2	20,285	-0.30%
2018/01/09	13	55.53	33	55.42	55.80	-20	20,010	-0.10%
2018/01/08	1	55.70	18.6	55.61	55.70	-17.6	20,036	-0.09%
2018/01/05	0	0.00	41	55.40	55.70	-41	19,793	-0.21%
2018/01/04	0	0.00	28	55.19	55.40	-28	19,585	-0.14%
2018/01/03	2	55.30	49	55.06	55.20	-47	19,635	-0.24%
2018/01/02	1	54.20	15	54.17	54.20	-14	19,235	-0.07%