國泰金 (2882)-元富-同大券商分點個股進出

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
55.1
漲跌
▼0.4
漲幅
-0.72%
成交量
56,175張
產業
上市金融類股
2546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－元富-同大券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-同大券商分點個股進出
元富-同大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
2024/05/13	63	55.56	70.2	55.52	55.10	-7.2	26,962	-0.03%
2024/05/10	301	54.29	395.9	54.60	55.50	-94.8	26,191	-0.36%	大買/大賣/
2024/05/09	2	52.00	107.9	51.90	51.70	-105.9	24,534	-0.43%	大賣/鉅額交易
2024/05/08	1	50.80	1.2	50.86	50.90	-0.2	24,131	0.00%
2024/05/07	0	0.00	8.2	50.82	50.90	-8.2	24,147	-0.03%
2024/05/06	101.1	50.90	34.4	50.90	50.90	66.7	24,031	0.28%	大買/
2024/05/03	15	50.43	19	50.48	50.20	-4	23,755	-0.02%
2024/05/02	32.2	50.18	29	50.44	50.30	3.2	23,703	0.01%
2024/04/30	5	50.82	1	50.70	50.50	4	23,517	0.02%
2024/04/29	2	49.98	264	50.29	50.80	-262	23,098	-1.13%	大賣/鉅額交易
2024/04/26	5	49.20	30	49.10	48.90	-25	22,340	-0.11%
2024/04/25	48.1	48.47	0.1	48.55	48.55	48	22,428	0.21%
2024/04/24	24	49.16	38	49.44	49.25	-14	22,385	-0.06%
2024/04/23	0	0.00	8	48.79	48.75	-8	22,603	-0.04%
2024/04/22	1	47.90	29	48.30	48.40	-28	22,828	-0.12%
2024/04/19	92.5	47.39	36.1	47.53	47.45	56.4	22,753	0.25%
2024/04/18	26.2	47.75	15	48.25	48.45	11.2	22,431	0.05%
2024/04/17	4	47.95	5	47.75	47.90	-1	22,340	0.00%
2024/04/16	129.5	47.93	14.1	47.87	47.85	115.4	22,176	0.52%	大買/鉅額交易
2024/04/15	19.8	48.63	3	48.95	48.95	16.8	21,808	0.08%
2024/04/12	28.3	49.08	2	49.20	49.05	26.3	21,657	0.12%
2024/04/11	27.3	49.63	21	49.87	49.70	6.3	21,353	0.03%
2024/04/10	58.4	48.93	4.2	48.82	48.75	54.2	20,845	0.26%
2024/04/09	1	49.30	180.2	49.37	49.45	-179.2	20,642	-0.87%	大賣/鉅額交易
2024/04/08	2.1	48.12	0	0.00	48.35	2.1	20,144	0.01%
2024/04/03	7.3	48.25	6.2	48.29	48.05	1.1	20,142	0.01%
2024/04/02	8.5	48.86	1.3	48.80	48.95	7.2	20,059	0.04%
2024/04/01	0	0.00	19.1	49.02	48.95	-19.1	20,092	-0.10%
2024/03/29	0	0.00	2	48.57	48.65	-2	19,929	-0.01%
2024/03/28	20.1	48.21	31	48.10	48.25	-10.9	19,806	-0.06%
2024/03/27	4	48.09	0.5	48.10	48.20	3.5	19,792	0.02%
2024/03/26	4.2	48.12	14	48.12	48.35	-9.8	19,800	-0.05%
2024/03/25	34.2	47.93	4.9	48.36	48.10	29.2	19,822	0.15%
2024/03/22	3	48.78	58.6	48.87	48.55	-55.6	19,755	-0.28%
2024/03/21	1	48.55	67.3	48.46	48.55	-66.3	19,329	-0.34%
2024/03/20	30	47.60	8.8	47.73	47.50	21.2	19,083	0.11%
2024/03/19	70	47.38	132.1	47.40	47.75	-62.1	19,384	-0.32%	大賣/
2024/03/18	4	47.55	3.3	47.62	47.55	0.7	19,301	0.00%
2024/03/15	12.8	47.66	26.1	47.82	47.65	-13.3	19,158	-0.07%
2024/03/14	23.4	48.13	258.4	47.83	48.30	-235	18,269	-1.29%	大賣/鉅額交易
2024/03/13	19.4	46.69	29.4	46.70	46.80	-10	17,370	-0.06%
2024/03/12	7.5	46.19	30.2	46.26	46.50	-22.7	17,141	-0.13%
2024/03/11	120.3	46.15	146.4	46.17	46.05	-26.1	16,726	-0.16%	大買/大賣/
2024/03/08	31	44.91	32.2	45.20	45.30	-1.2	16,215	-0.01%
2024/03/07	14	44.78	111	44.63	44.85	-97	15,741	-0.62%	大賣/
2024/03/06	15.5	44.66	11	44.80	44.55	4.5	15,652	0.03%
2024/03/05	9.1	44.74	1	44.80	44.65	8.1	15,917	0.05%
2024/03/04	35	44.72	14.2	44.70	44.65	20.8	15,905	0.13%
2024/03/01	4	44.68	7	44.75	44.65	-3	15,930	-0.02%
2024/02/29	8	44.56	8	44.93	45.05	0	15,994	0.00%
2024/02/27	25	44.34	2	44.50	44.30	23	15,657	0.15%
2024/02/26	17.3	44.39	6	44.40	44.30	11.3	15,576	0.07%
2024/02/23	1.1	44.67	1.4	44.78	44.45	-0.3	15,466	0.00%
2024/02/22	5.1	44.77	101	44.80	44.90	-95.9	15,679	-0.61%	大賣/
2024/02/21	9	44.82	0	0.00	44.75	9	15,691	0.06%
2024/02/20	2.1	44.93	33.2	44.99	45.10	-31.1	15,713	-0.20%
2024/02/19	36	44.96	54	44.93	45.00	-18	15,792	-0.11%
2024/02/16	5.2	44.26	0	0.00	44.55	5.2	15,816	0.03%
2024/02/15	9.3	44.08	7.5	44.09	44.05	1.8	15,933	0.01%
2024/02/05	5.2	43.83	15	43.93	43.90	-9.8	15,847	-0.06%
2024/02/02	1.1	44.11	0	0.00	44.10	1.1	15,646	0.01%
2024/02/01	1	44.30	12	44.45	44.45	-11	15,568	-0.07%
2024/01/31	1.1	43.91	1	43.90	44.15	0.1	15,471	0.00%
2024/01/30	20.1	44.03	18.2	44.06	43.90	1.9	15,388	0.01%
2024/01/29	5	44.30	15.1	44.46	44.40	-10.1	15,324	-0.07%
2024/01/26	2	44.50	12.7	44.49	44.50	-10.7	15,340	-0.07%
2024/01/25	1	44.20	1	44.30	44.35	0	15,366	0.00%
2024/01/24	11	44.23	11	44.19	44.20	0	15,325	0.00%
2024/01/23	33.1	43.94	0	0.00	44.20	33.1	15,272	0.22%
2024/01/22	29.3	43.89	0	0.00	43.85	29.3	15,315	0.19%
2024/01/19	27.2	43.29	2	43.55	43.80	25.2	15,261	0.16%
2024/01/18	9.9	43.28	0	0.00	43.30	9.9	15,132	0.07%
2024/01/17	50.3	43.47	0	0.00	43.30	50.3	14,958	0.34%
2024/01/16	52.3	43.99	11	43.80	44.00	41.3	14,499	0.28%
2024/01/15	7	44.54	7	44.54	44.45	0	14,262	0.00%
2024/01/12	5	44.57	1	44.55	44.50	4	14,417	0.03%
2024/01/11	4.1	44.60	0	0.00	44.60	4.1	14,442	0.03%
2024/01/10	3.8	44.77	2	44.78	44.70	1.8	14,537	0.01%
2024/01/09	15.4	44.89	2	45.15	44.75	13.4	14,551	0.09%
2024/01/08	12	45.20	1	45.40	45.10	11	14,471	0.08%
2024/01/05	24.2	44.90	0	0.00	44.85	24.2	14,492	0.17%
2024/01/04	17	44.79	0	0.00	44.70	17	14,633	0.12%
2024/01/03	32.4	44.84	0	0.00	44.95	32.4	14,958	0.22%
2024/01/02	27.2	45.34	1	45.45	45.50	26.2	14,818	0.18%
2023/12/29	11	45.60	11	45.75	45.75	0	14,897	0.00%
2023/12/28	0	45.50	20	45.55	45.80	-20	15,058	-0.13%
2023/12/27	12	45.41	10	45.43	45.45	2	15,076	0.01%
2023/12/26	1.2	45.07	1.4	45.25	45.20	-0.2	15,031	0.00%
2023/12/25	1.3	44.92	10	45.00	44.85	-8.7	15,071	-0.06%
2023/12/22	1.2	44.67	1	44.75	44.65	0.2	15,129	0.00%
2023/12/21	12.1	44.70	0	0.00	44.70	12.1	15,143	0.08%
2023/12/20	46.7	44.91	0	45.05	44.85	46.7	15,167	0.31%
2023/12/19	34.2	44.96	0	0.00	44.90	34.2	15,132	0.23%
2023/12/18	6.4	45.45	0	0.00	45.50	6.4	15,242	0.04%
2023/12/15	3.1	45.69	5	45.80	45.85	-1.9	15,385	-0.01%
2023/12/14	1.2	45.38	66.5	45.65	45.90	-65.2	15,090	-0.43%
2023/12/13	11.6	44.71	69	44.73	44.70	-57.4	14,626	-0.39%
2023/12/12	12.1	44.68	3.2	44.74	44.75	8.8	14,668	0.06%
2023/12/11	8.6	44.85	2.2	44.90	44.85	6.4	14,610	0.04%
2023/12/08	14.3	44.97	20	44.86	44.85	-5.7	14,513	-0.04%
2023/12/07	39.4	44.96	0	0.00	45.00	39.4	14,380	0.27%
2023/12/06	0	0.00	2	45.50	45.45	-2	14,160	-0.01%
2023/12/05	10.2	45.60	6.4	45.56	45.55	3.8	14,051	0.03%
2023/12/04	0	0.00	6	46.04	46.25	-6	13,799	-0.04%
2023/12/01	0.1	46.05	1.2	46.14	46.05	-1.1	13,838	-0.01%
2023/11/30	0.2	46.10	10	46.50	46.50	-9.8	13,738	-0.07%
2023/11/29	0	0.00	2	45.95	45.75	-2	13,300	-0.02%
2023/11/28	2	45.75	3	45.85	46.00	-1	13,420	-0.01%
2023/11/27	5.5	46.03	0	0.00	45.75	5.5	13,497	0.04%
2023/11/24	6	46.20	0	0.00	46.30	6	13,412	0.04%
2023/11/22	0	0.00	10	46.14	46.30	-10	13,527	-0.07%
2023/11/21	5	46.10	53.1	46.22	46.15	-48.1	13,506	-0.36%
2023/11/20	1.2	45.69	5	45.65	45.70	-3.8	13,372	-0.03%
2023/11/17	13	45.78	12	45.73	45.80	1	13,436	0.01%
2023/11/16	10.1	45.85	11	45.75	45.65	-1	13,339	-0.01%
2023/11/15	7.1	45.55	101.2	45.50	45.75	-94.1	13,178	-0.71%	大賣/
2023/11/14	102	45.41	2	45.50	45.45	100	12,979	0.77%	大買/
2023/11/13	3	45.45	6	45.55	45.25	-3	12,936	-0.02%
2023/11/10	6	44.96	0	0.00	44.95	6	12,999	0.05%
2023/11/09	0	0.00	1	45.15	45.15	-1	13,107	-0.01%
2023/11/08	1	45.10	2	45.20	45.05	-1	13,393	-0.01%
2023/11/07	1.1	45.05	0	0.00	45.20	1.1	13,574	0.01%
2023/11/06	0	0.00	2	45.38	45.35	-2	13,650	-0.01%
2023/11/03	0	0.00	10	45.13	45.35	-10	13,730	-0.07%
2023/11/02	0.3	44.80	3	44.85	44.85	-2.7	13,962	-0.02%
2023/11/01	0	0.00	0	44.15	44.30	0	13,947	0.00%
2023/10/31	2	43.95	4.2	43.98	43.90	-2.2	14,171	-0.02%
2023/10/30	1.2	43.87	3	43.82	43.95	-1.9	14,634	-0.01%
2023/10/27	0.4	44.20	0.1	44.28	44.20	0.3	15,080	0.00%
2023/10/26	4	43.89	10	43.90	43.85	-6	15,462	-0.04%
2023/10/25	1.1	44.19	0	0.00	44.15	1.1	15,491	0.01%
2023/10/24	1	44.10	1	44.20	44.15	0	15,975	0.00%
2023/10/23	25.2	44.09	0	0.00	44.10	25.2	16,353	0.15%
2023/10/20	59.1	44.20	7	44.72	44.70	52.1	16,283	0.32%
2023/10/19	21.1	45.01	0	0.00	45.10	21.1	16,017	0.13%
2023/10/18	0.1	45.30	9	45.47	45.60	-8.9	15,992	-0.06%
2023/10/17	2.1	45.23	0	0.00	45.25	2.1	15,862	0.01%
2023/10/16	23	45.34	3.8	45.35	45.50	19.2	16,036	0.12%
2023/10/13	13.1	45.50	0	0.00	45.30	13.1	16,348	0.08%
2023/10/12	0	0.00	52	45.89	46.15	-52	16,565	-0.31%
2023/10/11	0.1	45.85	31.5	45.64	45.95	-31.4	16,466	-0.19%
2023/10/06	0.5	44.55	24	44.48	44.55	-23.5	16,194	-0.15%
2023/10/05	1.1	43.78	0	0.00	44.05	1.1	16,381	0.01%
2023/10/04	8.1	43.66	11	43.85	43.55	-2.9	16,486	-0.02%
2023/10/03	35.7	44.13	3	44.05	44.00	32.7	16,314	0.20%
2023/10/02	10.1	44.67	2	44.60	44.50	8.1	16,316	0.05%
2023/09/28	5	44.70	0	0.00	44.55	5	16,601	0.03%
2023/09/27	0.3	44.65	0.4	44.40	44.60	-0.1	16,568	0.00%
2023/09/26	39.1	44.54	0	0.00	44.45	39.1	16,547	0.24%
2023/09/25	3.3	44.71	0	0.00	44.85	3.3	16,456	0.02%
2023/09/22	2.1	44.73	0	0.00	44.70	2.1	16,512	0.01%
2023/09/21	69.2	44.98	0	0.00	44.90	69.2	16,526	0.42%
2023/09/20	4.1	45.82	16	46.08	45.70	-11.9	16,348	-0.07%
2023/09/19	1	46.40	2	46.50	46.35	-1	16,310	-0.01%
2023/09/18	0.1	46.53	19	46.43	46.40	-18.9	16,393	-0.12%
2023/09/15	1.2	46.76	0	0.00	46.65	1.2	16,421	0.01%
2023/09/14	20.6	46.75	0	0.00	46.90	20.6	16,289	0.13%
2023/09/13	0	0.00	1	46.65	46.75	-1	16,345	-0.01%
2023/09/12	1.1	46.40	1	46.45	46.65	0.1	16,622	0.00%
2023/09/11	1.1	46.29	4.4	46.32	46.55	-3.3	16,620	-0.02%
2023/09/08	1	45.62	14.6	46.13	46.30	-13.5	16,744	-0.08%
2023/09/07	2.3	45.67	1	45.75	45.70	1.3	17,001	0.01%
2023/09/06	9.1	45.94	106.1	45.80	45.80	-97	17,246	-0.56%	大賣/
2023/09/05	0.1	46.44	42	46.41	46.45	-41.9	17,354	-0.24%
2023/09/04	2.2	46.46	1	46.70	46.65	1.2	17,791	0.01%
2023/09/01	8	46.56	4	46.50	46.60	4	18,058	0.02%
2023/08/31	1.1	45.66	0	0.00	45.60	1.1	17,967	0.01%
2023/08/30	0.1	45.85	3.3	45.99	46.10	-3.3	18,138	-0.02%
2023/08/29	10	45.75	11	45.89	46.05	-1	18,240	-0.01%
2023/08/28	100	44.86	0	0.00	45.40	100	18,361	0.54%
2023/08/25	0	44.55	105	44.34	44.50	-105	19,481	-0.54%	大賣/鉅額交易
2023/08/24	113.1	44.44	7	44.52	44.65	106.1	19,716	0.54%	大買/鉅額交易
2023/08/23	156	44.68	98	44.70	44.70	58	20,015	0.29%	大買/
2023/08/22	1.8	45.00	3	44.95	45.00	-1.2	20,119	-0.01%
2023/08/21	0.2	45.40	4	45.40	45.40	-3.8	20,286	-0.02%
2023/08/18	2	45.30	0	0.00	45.20	2	20,446	0.01%
2023/08/17	3.1	44.86	1	44.95	45.30	2.1	20,594	0.01%
2023/08/16	7	44.74	10	45.00	45.10	-3	20,645	-0.01%
2023/08/15	1	45.35	11	45.55	45.40	-10	21,046	-0.05%
2023/08/14	58.3	45.36	0.2	45.50	45.40	58.1	21,344	0.27%
2023/08/11	4	46.76	13	46.72	46.45	-9	21,395	-0.04%
2023/08/10	0	46.55	1	46.60	46.60	-1	21,437	0.00%
2023/08/09	30.4	46.51	4	46.45	46.45	26.4	21,514	0.12%
2023/08/08	13	46.97	4	46.99	47.05	9	21,727	0.04%
2023/08/07	0.1	46.45	61.1	46.46	46.45	-61	21,777	-0.28%
2023/08/04	0	0.00	22	46.39	46.30	-22	21,795	-0.10%
2023/08/02	48.3	46.25	0.2	46.40	46.20	48.1	21,721	0.22%
2023/08/01	0	0.00	56	46.75	47.25	-56	21,359	-0.26%
2023/07/31	15.8	46.01	54	46.01	45.75	-38.2	20,808	-0.18%
2023/07/28	13.3	45.63	2	45.65	45.75	11.3	20,486	0.05%
2023/07/27	18.8	45.78	53.8	45.92	46.00	-35	20,452	-0.17%
2023/07/26	73.1	45.40	23.1	45.21	45.35	50	20,136	0.25%
2023/07/25	0.2	44.33	5	44.53	44.55	-4.8	19,903	-0.02%
2023/07/24	1.1	44.06	2	44.15	44.20	-0.9	19,925	0.00%
2023/07/21	14.3	44.44	44	44.69	44.40	-29.7	20,007	-0.15%
2023/07/20	2.3	44.68	2.9	44.73	44.75	-0.6	20,025	0.00%
2023/07/19	2.2	44.78	5	44.32	44.50	-2.8	19,914	-0.01%
2023/07/18	3.9	45.09	1.1	44.95	45.05	2.8	19,807	0.01%
2023/07/17	0	44.73	35	44.54	45.00	-35	19,538	-0.18%
2023/07/14	2	43.80	4	44.00	44.10	-2	19,244	-0.01%
2023/07/13	5.6	43.70	6	44.19	43.60	-0.5	19,219	0.00%
2023/07/12	2	43.90	2	43.93	44.00	0	19,104	0.00%
2023/07/11	2.9	43.63	20.2	43.58	43.60	-17.3	19,068	-0.09%
2023/07/10	0	42.70	1	42.95	42.65	-1	19,014	-0.01%
2023/07/07	2.9	42.17	10	42.30	42.25	-7.1	18,995	-0.04%
2023/07/06	65.4	42.66	1	42.95	42.50	64.4	18,948	0.34%
2023/07/05	0	0.00	8.2	43.37	43.20	-8.2	18,679	-0.04%
2023/07/04	3	43.10	5	43.20	43.05	-2	18,804	-0.01%
2023/07/03	0	0.00	11	43.25	43.30	-11	18,884	-0.06%
2023/06/30	6.3	43.27	1	43.40	43.15	5.3	19,065	0.03%
2023/06/29	21	43.58	1.2	43.75	43.40	19.9	19,023	0.10%
2023/06/28	5.1	43.59	0.2	43.74	43.65	4.9	18,959	0.03%
2023/06/27	2.2	44.10	1	44.05	44.15	1.2	18,865	0.01%
2023/06/26	15.6	44.05	0	0.00	44.05	15.6	18,810	0.08%
2023/06/21	12.2	44.27	4	44.39	44.40	8.2	18,796	0.04%
2023/06/20	0.3	44.22	3.2	44.20	44.35	-2.9	18,939	-0.02%
2023/06/19	23.1	43.71	41.4	43.71	43.90	-18.3	19,245	-0.09%
2023/06/16	31.1	44.05	10.1	44.15	43.90	21	19,296	0.11%
2023/06/15	0.2	44.52	2	44.30	44.35	-1.8	19,510	-0.01%
2023/06/14	10.2	44.50	8	44.68	44.60	2.2	19,815	0.01%
2023/06/13	23.1	44.03	2.1	44.05	44.10	21	20,165	0.10%
2023/06/12	103.1	44.21	49	44.32	44.05	54.1	20,040	0.27%	大買/
2023/06/09	23.3	44.50	2	44.60	44.60	21.3	20,220	0.11%
2023/06/08	62.7	44.63	1	44.85	44.60	61.7	20,265	0.30%
2023/06/07	12	45.45	4.6	45.22	45.40	7.4	20,307	0.04%
2023/06/06	8.1	45.20	1	45.25	45.25	7.1	20,210	0.04%
2023/06/05	23	45.32	14	45.60	45.25	9	20,213	0.04%
2023/06/02	18.1	44.14	8	44.26	44.45	10.1	19,891	0.05%
2023/06/01	9.1	43.99	0	0.00	44.00	9.1	19,911	0.05%
2023/05/31	3	44.65	0	0.00	44.30	3	19,733	0.02%
2023/05/30	23	44.48	2	44.68	44.50	21	18,585	0.11%
2023/05/29	12	45.20	9.4	45.20	44.75	2.6	18,760	0.01%
2023/05/26	22	43.85	0	0.00	43.90	22	18,509	0.12%
2023/05/25	42.2	44.17	1	44.20	44.05	41.2	18,466	0.22%
2023/05/24	1.1	44.47	6	44.53	44.80	-4.9	18,428	-0.03%
2023/05/23	13.1	45.05	3.2	44.80	44.80	9.9	18,451	0.05%
2023/05/22	0.4	45.00	14	45.29	45.15	-13.6	18,615	-0.07%
2023/05/19	11	44.91	56.1	45.01	45.15	-45.1	18,867	-0.24%
2023/05/18	2	44.00	98.2	44.19	44.40	-96.2	18,393	-0.52%
2023/05/17	0	0.00	71	43.80	43.95	-71	18,294	-0.39%
2023/05/16	0	0.00	16.2	43.57	43.60	-16.2	18,227	-0.09%
2023/05/15	14	42.54	11.2	43.11	43.35	2.8	18,107	0.02%
2023/05/12	42.1	42.74	1	42.85	42.65	41.1	18,034	0.23%
2023/05/11	3	43.50	36	43.56	43.70	-33	17,729	-0.19%
2023/05/10	6.1	42.87	0	0.00	43.05	6.1	17,471	0.03%
2023/05/09	1	43.30	55.3	43.23	43.50	-54.3	17,476	-0.31%
2023/05/08	1.2	42.76	12.7	42.90	43.05	-11.5	17,565	-0.07%
2023/05/05	10.6	42.43	0	0.00	42.65	10.6	17,742	0.06%
2023/05/04	4	42.34	0	0.00	42.50	4	18,392	0.02%
2023/05/03	10	42.20	0.3	42.30	42.40	9.8	18,694	0.05%
2023/05/02	2.1	42.15	1	42.30	42.50	1.1	19,081	0.01%
2023/04/28	16.1	42.45	202	42.57	42.45	-185.9	19,559	-0.95%	大賣/鉅額交易
2023/04/27	3.1	42.14	2	42.30	42.25	1.1	19,728	0.01%
2023/04/26	80.2	42.14	0	0.00	42.35	80.2	19,928	0.40%
2023/04/25	4	42.60	4	42.63	42.60	0	20,081	0.00%
2023/04/24	0.1	42.65	0.1	42.60	42.65	0	20,163	0.00%
2023/04/21	7.3	42.55	3.1	42.77	42.70	4.2	20,326	0.02%
2023/04/20	15.2	42.58	1.2	42.82	42.95	14	20,474	0.07%
2023/04/19	0.1	42.80	23	42.71	42.75	-23	21,138	-0.11%
2023/04/18	0.1	43.05	30	43.10	43.10	-30	21,287	-0.14%
2023/04/17	1	43.05	26.1	43.10	43.20	-25.1	21,528	-0.12%
2023/04/14	0	0.00	53	42.88	43.15	-53	21,676	-0.24%
2023/04/13	2	42.58	12	42.59	42.60	-10	21,991	-0.05%
2023/04/12	2	42.70	13	42.93	42.95	-11	23,366	-0.05%
2023/04/11	1	42.40	2	42.50	42.65	-1	23,436	0.00%
2023/04/10	0	42.50	3	42.52	42.55	-3	23,472	-0.01%
2023/04/07	1	42.15	35.5	42.32	42.25	-34.5	23,431	-0.15%
2023/04/06	4	41.65	5	41.84	42.00	-1	23,302	0.00%
2023/03/31	12	41.70	6	41.73	41.80	6	23,594	0.03%
2023/03/30	4	41.53	0	0.00	41.60	4	23,594	0.02%
2023/03/29	0	0.00	1	41.70	41.85	-1	23,677	0.00%
2023/03/28	28	41.59	6	41.60	41.55	22	23,992	0.09%
2023/03/27	10.2	41.30	27	41.30	41.35	-16.8	24,166	-0.07%
2023/03/24	53	41.38	2	41.38	41.30	51	24,527	0.21%
2023/03/23	6.2	41.28	6.6	41.37	41.55	-0.4	24,585	0.00%
2023/03/22	12.3	41.15	13	41.25	41.35	-0.7	24,551	0.00%
2023/03/21	48	40.86	3.5	40.78	40.75	44.5	24,426	0.18%
2023/03/20	63.3	40.26	9	40.24	40.20	54.3	24,598	0.22%
2023/03/17	5	41.02	0	0.00	41.00	5	24,387	0.02%
2023/03/16	82.6	40.56	35	40.62	40.50	47.6	24,373	0.20%
2023/03/15	6	41.86	4	41.88	41.50	2	24,276	0.01%
2023/03/14	32.1	41.63	99	41.79	41.55	-66.9	24,661	-0.27%
2023/03/13	5.1	42.22	33	42.10	42.30	-27.9	24,935	-0.11%
2023/03/10	24.6	42.82	2.1	42.66	42.70	22.5	25,078	0.09%
2023/03/09	38	43.62	11	43.60	43.65	27	25,129	0.11%
2023/03/08	13.1	43.39	251	43.47	43.75	-238	25,940	-0.92%	大賣/鉅額交易
2023/03/07	1.9	43.65	0	0.00	43.75	1.9	26,525	0.01%
2023/03/06	230.3	43.39	22.1	43.45	43.60	208.2	26,702	0.78%	大買/鉅額交易
2023/03/03	0	0.00	12.1	43.00	42.90	-12.1	26,792	-0.05%
2023/03/02	1.1	42.82	22	42.94	43.00	-20.9	26,977	-0.08%
2023/03/01	57.3	42.75	34.2	42.94	42.75	23.1	27,137	0.09%
2023/02/24	4	43.38	1	43.40	43.45	3	26,962	0.01%
2023/02/23	4.4	43.38	1	43.45	43.30	3.4	26,909	0.01%
2023/02/22	6.3	43.37	1	43.25	43.35	5.3	26,842	0.02%
2023/02/21	6	43.82	10	43.75	43.85	-4	26,799	-0.01%
2023/02/20	41.2	44.24	20.1	44.19	44.45	21	26,879	0.08%
2023/02/17	7	43.92	24	43.81	44.00	-17	26,840	-0.06%
2023/02/16	3	43.02	10	43.05	43.05	-7	26,950	-0.03%
2023/02/15	33.6	43.11	10	43.50	42.95	23.6	27,722	0.09%
2023/02/14	33.4	43.35	0.2	43.28	43.60	33.2	27,665	0.12%
2023/02/13	11.7	42.45	1.1	42.38	42.90	10.6	27,674	0.04%
2023/02/10	2	42.60	2.2	42.70	42.65	-0.2	27,777	0.00%
2023/02/09	15	42.63	0	0.00	42.60	15	27,815	0.05%
2023/02/08	26	42.93	10.8	42.76	42.85	15.2	27,871	0.05%
2023/02/07	0	0.00	8	42.96	42.80	-8	27,990	-0.03%
2023/02/06	12.7	42.67	2	42.93	42.65	10.7	28,020	0.04%
2023/02/03	23.3	43.40	1	43.65	43.30	22.3	27,859	0.08%
2023/02/02	7	43.64	35.2	43.91	44.05	-28.2	27,739	-0.10%
2023/02/01	7	42.79	22.5	42.84	43.00	-15.5	27,346	-0.06%
2023/01/31	1	42.75	19.1	42.68	42.55	-18.1	27,273	-0.07%
2023/01/30	7.1	42.53	3.1	42.65	42.70	4	27,171	0.01%
2023/01/17	5	42.04	28.2	41.99	42.00	-23.2	26,752	-0.09%
2023/01/16	0.1	41.96	1.5	41.91	41.75	-1.5	26,590	-0.01%
2023/01/13	2.3	41.94	9.3	41.97	41.80	-7	27,003	-0.03%
2023/01/12	14	41.79	5.9	41.74	41.70	8.1	27,100	0.03%
2023/01/11	14	41.56	23	41.55	41.40	-9	27,226	-0.03%
2023/01/10	1	41.75	0	0.00	41.70	1	27,398	0.00%
2023/01/09	0	0.00	59.2	41.75	42.00	-59.2	27,590	-0.21%
2023/01/06	0.7	40.75	8.1	40.68	40.75	-7.4	27,378	-0.03%
2023/01/05	34.2	40.22	25	40.18	40.25	9.2	28,347	0.03%
2023/01/04	73.6	39.98	9	40.02	39.95	64.6	28,290	0.23%
2023/01/03	24.4	39.92	17.4	39.93	39.95	7.1	28,532	0.02%
2022/12/30	10.4	39.88	89.7	39.98	40.00	-79.3	28,201	-0.28%
2022/12/29	5.1	40.20	2	40.50	40.10	3.1	26,812	0.01%
2022/12/28	4.6	40.87	14	40.92	40.65	-9.4	27,146	-0.03%
2022/12/27	1	41.20	50	41.19	41.15	-49	27,356	-0.18%
2022/12/26	1.1	41.05	30	41.04	41.00	-28.9	27,657	-0.10%
2022/12/23	11.1	40.82	49.6	41.23	41.15	-38.5	28,154	-0.14%
2022/12/22	5	40.20	10.7	40.27	40.40	-5.7	28,137	-0.02%
2022/12/21	11.6	39.98	1	40.00	40.00	10.6	28,540	0.04%
2022/12/20	27	40.03	3.1	40.07	40.15	23.9	28,645	0.08%
2022/12/19	12.1	40.17	5.5	40.19	40.15	6.7	28,562	0.02%
2022/12/16	21.4	40.20	19.2	40.34	40.20	2.2	28,483	0.01%
2022/12/15	11.9	40.50	1.2	40.54	40.60	10.7	28,536	0.04%
2022/12/14	10.1	40.97	12	41.00	40.90	-1.9	28,476	-0.01%
2022/12/13	0	41.00	0.2	41.00	40.95	-0.2	28,389	0.00%
2022/12/12	32.3	40.27	22	40.47	41.00	10.3	28,282	0.04%
2022/12/09	8	40.99	8	41.18	41.10	0	28,268	0.00%
2022/12/08	30.3	40.87	9	40.91	40.75	21.3	28,141	0.08%
2022/12/07	8	41.48	1.1	41.92	41.40	6.9	28,225	0.02%
2022/12/06	33.8	41.80	40.1	41.88	41.40	-6.2	28,216	-0.02%
2022/12/05	36.8	42.89	12	42.94	42.85	24.8	27,965	0.09%
2022/12/02	23.5	43.97	1.5	44.06	44.00	22	27,585	0.08%
2022/12/01	35	44.03	21	44.21	44.15	14	27,673	0.05%
2022/11/30	37	43.71	37	43.77	43.55	0	27,240	0.00%
2022/11/29	13	43.08	53.2	43.14	43.45	-40.2	26,436	-0.15%
2022/11/28	1.2	41.74	1	42.15	42.00	0.2	26,038	0.00%
2022/11/25	5.1	42.73	22	42.89	42.55	-16.9	26,098	-0.06%
2022/11/24	4.1	42.65	3	42.72	42.55	1.1	26,129	0.00%
2022/11/23	2	42.55	23.7	42.73	42.75	-21.7	26,779	-0.08%
2022/11/22	4.2	41.99	2	42.13	42.20	2.2	26,833	0.01%
2022/11/21	2.4	41.89	2	41.93	42.10	0.4	26,610	0.00%
2022/11/18	1.2	41.76	1	41.80	41.90	0.2	26,485	0.00%
2022/11/17	4.1	41.24	0	0.00	41.55	4.1	26,412	0.02%
2022/11/16	32.1	42.25	0	0.00	41.70	32.1	26,379	0.12%
2022/11/15	6.1	42.31	36.3	42.26	42.40	-30.3	26,222	-0.12%
2022/11/14	64	41.99	54	41.83	41.75	10	25,892	0.04%
2022/11/11	1	41.20	79.1	41.58	41.90	-78.1	25,414	-0.31%
2022/11/10	0.1	39.75	6	39.64	39.65	-5.9	24,727	-0.02%
2022/11/09	25	39.79	40	39.95	40.15	-15	24,595	-0.06%
2022/11/08	4	39.73	2	39.75	39.70	2	24,398	0.01%
2022/11/07	12	39.49	17	39.25	39.55	-5	24,294	-0.02%
2022/11/04	10	38.85	1	38.90	38.95	9	24,403	0.04%
2022/11/03	16	38.45	1	38.40	38.85	15	24,406	0.06%
2022/11/02	2.2	38.26	2	38.40	38.50	0.2	24,309	0.00%
2022/11/01	1	38.00	0	0.00	38.10	1	24,291	0.00%
2022/10/31	4	38.09	2	38.40	37.80	2	24,394	0.01%
2022/10/28	4.1	38.20	10	38.00	38.25	-6	24,292	-0.02%
2022/10/27	7.1	38.76	8	38.78	38.50	-1	24,119	0.00%
2022/10/26	5	38.50	20	38.50	38.50	-15	24,305	-0.06%
2022/10/25	36.2	37.34	8	37.33	37.50	28.2	24,108	0.12%
2022/10/24	17	36.95	9.9	37.11	37.00	7.1	24,068	0.03%
2022/10/21	94	36.72	6	36.60	36.55	88	24,012	0.37%
2022/10/20	23.2	37.69	16	37.97	37.85	7.2	23,418	0.03%
2022/10/19	27.2	38.11	13.3	38.45	38.30	13.9	23,093	0.06%
2022/10/18	6	38.02	3	38.15	38.15	3	22,896	0.01%
2022/10/17	13	37.40	13	37.75	37.65	0	22,912	0.00%
2022/10/14	111	38.07	4	37.99	37.65	107	22,757	0.47%	大買/鉅額交易
2022/10/13	210.9	38.22	118	37.97	37.45	92.9	22,489	0.41%	大買/大賣/
2022/10/12	35.1	39.22	4	39.73	39.55	31.1	21,438	0.15%
2022/10/11	7.2	39.61	15	39.73	39.60	-7.8	21,428	-0.04%
2022/10/07	2	40.65	0	0.00	40.50	2	21,263	0.01%
2022/10/06	11	40.75	0	0.00	40.80	11	21,251	0.05%
2022/10/05	23	40.73	54.8	40.85	40.75	-31.8	21,353	-0.15%
2022/10/04	39.1	39.10	15	39.38	39.55	24.1	21,088	0.11%
2022/10/03	74.2	39.11	5	39.05	39.00	69.2	20,804	0.33%
2022/09/30	27.1	39.48	50	39.91	39.95	-22.9	20,796	-0.11%
2022/09/29	61.2	39.99	1	39.85	40.15	60.2	20,805	0.29%
2022/09/28	81.3	40.02	20	39.95	39.80	61.3	20,810	0.29%
2022/09/27	50	41.05	22	41.19	40.95	28	20,639	0.14%
2022/09/26	32.2	41.33	1	41.35	41.50	31.2	21,366	0.15%
2022/09/23	0.1	42.10	19	42.05	42.10	-18.9	21,834	-0.09%
2022/09/22	53.5	41.53	30	41.45	41.65	23.5	22,219	0.11%
2022/09/21	9.4	42.70	1	42.80	42.55	8.4	22,120	0.04%
2022/09/20	21.1	43.03	2	43.05	43.05	19.1	22,130	0.09%
2022/09/19	3.1	42.84	0	0.00	42.75	3.1	22,164	0.01%
2022/09/16	15.4	42.74	48	42.81	42.80	-32.6	22,159	-0.15%
2022/09/15	22.2	42.99	1	43.35	43.10	21.2	22,064	0.10%
2022/09/14	71.6	42.76	41	42.68	42.85	30.6	22,111	0.14%
2022/09/13	63.1	43.90	4	43.92	43.65	59	22,175	0.27%
2022/09/12	32	43.89	2	43.93	44.05	30	22,134	0.14%
2022/09/08	22.1	43.13	0	0.00	43.15	22.1	22,224	0.10%
2022/09/07	98.6	43.28	20	43.23	43.15	78.6	22,064	0.36%
2022/09/06	0	0.00	1	44.20	44.25	-1	21,669	0.00%
2022/09/05	4.1	44.01	2	44.13	44.05	2.1	21,726	0.01%
2022/09/02	49.2	44.11	1.7	44.16	44.05	47.5	21,799	0.22%
2022/09/01	28.3	44.12	0	0.00	44.55	28.3	21,565	0.13%
2022/08/31	8.1	44.39	2	44.35	44.55	6.1	21,355	0.03%
2022/08/30	154.1	44.59	47	44.56	44.45	107.1	21,176	0.51%	大買/鉅額交易
2022/08/29	33.1	45.60	0	0.00	45.60	33.1	20,453	0.16%
2022/08/26	13.1	46.80	2	46.88	46.75	11.1	20,276	0.05%
2022/08/25	0.1	46.60	2	46.68	46.55	-1.9	20,411	-0.01%
2022/08/24	22	46.36	0	46.45	46.35	22	20,674	0.11%
2022/08/23	3.3	46.41	47	46.35	46.35	-43.7	21,202	-0.21%
2022/08/22	83.3	47.03	0	0.00	46.85	83.3	21,431	0.39%
2022/08/19	0.1	47.50	46	47.50	47.50	-45.9	21,698	-0.21%
2022/08/18	9.4	47.14	0	0.00	47.25	9.4	22,138	0.04%
2022/08/17	53.1	47.29	11	47.27	47.45	42.1	22,675	0.19%
2022/08/16	6	47.23	0	0.00	47.10	6	22,832	0.03%
2022/08/15	4	47.36	33	47.31	47.30	-29	22,986	-0.13%
2022/08/12	2	47.28	7	47.10	47.25	-5	23,091	-0.02%
2022/08/11	24	47.10	53	46.77	47.20	-29	23,318	-0.12%
2022/08/10	10	46.13	1	46.25	46.40	9	23,541	0.04%
2022/08/09	9.2	46.15	1	46.30	46.10	8.2	23,832	0.03%
2022/08/08	20	45.83	9	46.05	46.15	11	24,081	0.05%
2022/08/05	3.1	45.67	19	45.54	45.75	-15.9	24,454	-0.07%
2022/08/04	12	44.82	1	44.95	44.85	11	24,900	0.04%
2022/08/03	11	44.73	12	44.75	44.95	-1	25,328	0.00%
2022/08/02	11	44.68	1	44.70	44.85	10	25,763	0.04%
2022/08/01	94.8	45.38	0	0.00	45.45	94.8	25,797	0.37%
2022/07/29	4	45.74	12	45.70	45.50	-8	25,923	-0.03%
2022/07/28	1	45.50	1	45.60	45.80	0	26,137	0.00%
2022/07/27	0	0.00	1	45.20	45.25	-1	26,025	0.00%
2022/07/26	3.1	45.55	1	45.60	45.60	2.1	25,939	0.01%
2022/07/25	1.3	45.30	1	45.45	45.55	0.3	25,920	0.00%
2022/07/22	4.1	44.90	3	45.10	45.00	1.1	26,096	0.00%
2022/07/21	6	44.33	8	44.38	45.05	-2	25,997	-0.01%
2022/07/20	39.2	45.51	11	45.52	44.90	28.2	25,840	0.11%
2022/07/19	1.3	44.96	1	45.00	44.95	0.3	25,852	0.00%
2022/07/18	11.1	44.78	16	45.14	45.20	-4.9	25,908	-0.02%
2022/07/15	17	44.26	0	0.00	44.15	17	25,818	0.07%
2022/07/14	28	45.15	0	0.00	45.00	28	25,713	0.11%
2022/07/13	22.1	45.52	8	45.34	45.50	14.1	25,681	0.05%
2022/07/12	17.1	44.11	52	43.88	43.80	-34.9	25,547	-0.14%
2022/07/11	5.1	45.20	0	0.00	45.05	5.1	25,405	0.02%
2022/07/08	52.1	44.94	0	0.00	44.80	52.1	25,391	0.20%
2022/07/07	68	44.68	6	44.98	45.05	62	25,204	0.25%
2022/07/06	63.5	45.36	2	45.05	44.95	61.5	24,767	0.25%
2022/07/05	2.1	46.60	9	46.71	46.75	-7	24,464	-0.03%
2022/07/04	73.1	45.50	6	45.29	45.50	67.1	24,130	0.28%
2022/07/01	95.1	50.31	23	50.02	49.70	72.1	23,435	0.31%
2022/06/30	19.4	51.54	32	51.46	50.90	-12.6	22,938	-0.05%
2022/06/29	14	52.62	6	52.55	52.80	8	22,573	0.04%
2022/06/28	0	0.00	9	53.70	53.80	-9	22,282	-0.04%
2022/06/27	21.1	53.82	0	0.00	53.50	21.1	22,246	0.09%
2022/06/24	0	0.00	7	53.87	53.40	-7	22,146	-0.03%
2022/06/23	1.1	52.73	1	52.70	53.00	0.1	22,070	0.00%
2022/06/22	6.6	53.30	3.1	53.32	53.00	3.5	21,859	0.02%
2022/06/21	0.1	53.20	8.1	54.17	54.20	-8.1	21,818	-0.04%
2022/06/20	3.1	52.41	0	0.00	51.80	3.1	21,646	0.01%
2022/06/17	2	52.90	8	52.99	53.00	-6	21,328	-0.03%
2022/06/16	6.1	53.60	1	53.70	53.70	5.1	21,114	0.02%
2022/06/15	0.1	53.70	1	53.90	53.60	-0.9	21,307	0.00%
2022/06/14	6.1	53.65	0	0.00	53.40	6.1	21,655	0.03%
2022/06/13	6	53.30	0	0.00	53.80	6	21,737	0.03%
2022/06/10	1	54.80	1	54.80	54.80	0	21,637	0.00%
2022/06/09	2	54.80	10	54.74	54.80	-8	21,695	-0.04%
2022/06/08	2	54.90	5	54.90	54.80	-3	21,644	-0.01%
2022/06/07	5	54.70	4	54.90	54.80	1	21,762	0.00%
2022/06/06	15	54.37	5	55.00	54.80	10	21,784	0.05%
2022/06/02	7.8	54.39	17	53.98	54.50	-9.2	22,417	-0.04%
2022/06/01	12	55.06	16.2	54.95	54.70	-4.2	22,979	-0.02%
2022/05/31	19	54.31	13	54.64	55.70	6	22,896	0.03%
2022/05/30	6	53.97	4.2	53.93	54.00	1.8	22,429	0.01%
2022/05/27	107.1	52.37	31	52.69	52.60	76.1	22,288	0.34%	大買/
2022/05/26	38	51.82	4	51.55	51.50	34	22,215	0.15%
2022/05/25	31.2	51.08	10	51.33	51.40	21.2	22,592	0.09%
2022/05/24	18.1	52.32	10	52.77	52.00	8.1	22,536	0.04%
2022/05/23	3	52.60	4	52.70	52.30	-1	22,330	0.00%
2022/05/20	14.1	53.19	4	53.15	52.90	10.1	22,422	0.05%
2022/05/19	7	52.76	5.1	52.71	52.70	1.9	22,386	0.01%
2022/05/18	13.1	53.43	13.1	53.06	54.10	0	22,267	0.00%
2022/05/17	60.5	52.88	4	52.68	52.60	56.5	22,037	0.26%
2022/05/16	30.2	53.04	265	52.94	53.20	-234.8	21,829	-1.08%	大賣/鉅額交易
2022/05/13	42.2	54.49	16	54.12	54.30	26.2	21,687	0.12%
2022/05/12	62.1	55.04	7.6	54.96	54.10	54.5	21,631	0.25%
2022/05/11	10	56.32	2	56.70	56.20	8	21,071	0.04%
2022/05/10	51.1	57.83	59	57.99	58.00	-7.9	20,754	-0.04%
2022/05/09	85.1	59.00	12.1	59.18	58.70	73	20,458	0.36%
2022/05/06	15.1	61.10	17	61.15	61.20	-1.9	20,385	-0.01%
2022/05/05	13	62.50	5	62.50	62.30	8	20,764	0.04%
2022/05/04	0	0.00	1.1	62.41	62.90	-1.1	20,627	-0.01%
2022/05/03	5	62.00	21	62.10	62.30	-16	21,465	-0.07%
2022/04/29	2	62.50	10	62.52	62.50	-8	21,850	-0.04%
2022/04/28	1.1	61.52	0	0.00	62.10	1.1	22,381	0.00%
2022/04/27	14	62.57	21.1	62.39	62.00	-7.1	22,558	-0.03%
2022/04/26	12	63.70	16.3	63.77	64.00	-4.3	22,855	-0.02%
2022/04/25	3	63.03	0	0.00	63.80	3	23,163	0.01%
2022/04/22	4	63.40	1	64.20	64.20	3	23,431	0.01%
2022/04/21	0	63.70	2	63.30	63.90	-2	24,414	-0.01%
2022/04/20	5.1	63.28	2	63.10	63.90	3.1	25,839	0.01%
2022/04/19	10.1	63.00	4	63.40	62.70	6.1	26,378	0.02%
2022/04/18	5	62.76	11	62.92	62.80	-6	27,777	-0.02%
2022/04/15	0	64.00	21	64.20	64.00	-21	27,751	-0.08%
2022/04/14	0	0.00	3	64.83	64.70	-3	27,884	-0.01%
2022/04/13	2	65.20	27	65.33	65.40	-25	27,974	-0.09%
2022/04/12	0.1	64.70	12.5	64.64	64.90	-12.4	27,981	-0.04%
2022/04/11	31	64.69	26	64.73	64.80	5	28,013	0.02%
2022/04/08	0.1	64.70	2	64.80	65.00	-1.9	28,067	-0.01%
2022/04/07	7	65.14	13.5	65.04	64.80	-6.4	28,116	-0.02%
2022/04/06	5	64.84	33.1	65.01	65.50	-28.1	28,488	-0.10%
2022/04/01	3	64.93	3	64.93	65.00	0	28,650	0.00%
2022/03/31	1.5	64.67	1.9	64.46	64.50	-0.5	28,580	0.00%
2022/03/30	0	0.00	5.4	64.32	64.40	-5.4	28,688	-0.02%
2022/03/28	2	63.60	20	63.23	63.30	-18	28,632	-0.06%
2022/03/25	2	63.60	20	63.60	63.50	-18	28,679	-0.06%
2022/03/24	2	63.85	0	0.00	64.30	2	28,745	0.01%
2022/03/23	12	64.69	90	64.82	64.80	-78	28,715	-0.27%
2022/03/22	1	63.40	34	63.46	63.60	-33	28,460	-0.12%
2022/03/21	15.1	63.53	24.2	63.42	63.60	-9.1	28,562	-0.03%
2022/03/18	6.2	63.42	22.1	63.45	63.30	-15.9	28,550	-0.06%
2022/03/17	11.1	62.85	23	63.02	63.10	-11.9	28,392	-0.04%
2022/03/16	2	61.90	16	61.84	62.00	-14	28,028	-0.05%
2022/03/15	20	61.26	26.3	61.17	61.30	-6.3	27,888	-0.02%
2022/03/14	1	61.29	15.5	61.10	61.20	-14.4	27,942	-0.05%
2022/03/11	0	0.00	27	60.29	60.30	-27	28,019	-0.10%
2022/03/10	13.5	59.67	6	60.23	60.30	7.5	28,069	0.03%
2022/03/09	66.1	59.16	34	58.98	59.00	32.1	27,951	0.11%
2022/03/08	32.2	58.39	8	58.53	58.50	24.2	27,980	0.09%
2022/03/07	22.2	59.16	26.6	59.45	59.40	-4.4	27,493	-0.02%
2022/03/04	40.7	61.47	0	0.00	61.20	40.7	27,369	0.15%
2022/03/03	34	62.10	82	62.08	62.10	-48	27,473	-0.17%
2022/03/02	8	61.99	211.1	61.91	62.00	-203	28,000	-0.73%	大賣/鉅額交易
2022/03/01	239.1	62.39	14	62.31	62.60	225.1	28,021	0.80%	大買/鉅額交易
2022/02/25	77	61.93	8	62.51	62.30	69	27,836	0.25%
2022/02/24	28	63.08	108	62.93	63.00	-80	27,194	-0.29%	大賣/
2022/02/23	52	63.70	2	63.80	63.70	50	26,972	0.19%
2022/02/22	35	63.63	16	63.50	63.70	19	27,302	0.07%
2022/02/21	3.1	64.25	81	64.30	64.60	-77.9	27,870	-0.28%
2022/02/18	17	64.42	94	64.50	64.60	-77	28,908	-0.27%
2022/02/17	107	64.79	389	64.48	64.70	-282	28,921	-0.98%	大買/大賣/鉅額交易
2022/02/16	11.1	64.66	11	64.47	64.80	0.1	29,058	0.00%
2022/02/15	206	64.69	40	64.80	64.30	166	29,080	0.57%	大買/鉅額交易
2022/02/14	86	63.82	28.2	64.04	64.20	57.8	28,997	0.20%
2022/02/11	69	65.32	2.4	65.48	65.60	66.6	28,556	0.23%
2022/02/10	3	65.27	1	65.30	65.80	2	28,542	0.01%
2022/02/09	2	65.90	12	65.89	66.00	-10	28,438	-0.04%
2022/02/08	127	65.61	9.2	66.30	66.00	117.8	28,310	0.42%	大買/鉅額交易
2022/02/07	1	63.90	52.2	65.22	65.70	-51.2	28,037	-0.18%
2022/01/26	2	63.50	32	63.28	63.30	-30	27,436	-0.11%
2022/01/25	62.1	62.85	24	63.15	63.00	38.1	27,281	0.14%
2022/01/24	13.3	64.31	20	63.76	64.30	-6.7	26,533	-0.03%
2022/01/21	59.8	64.71	27	64.60	64.40	32.8	26,308	0.12%
2022/01/20	11.1	65.20	30	65.57	65.80	-18.9	25,817	-0.07%
2022/01/19	35.6	66.13	25	65.84	66.10	10.6	25,418	0.04%
2022/01/18	60	66.72	16.3	66.60	66.90	43.7	25,119	0.17%
2022/01/17	79.4	66.89	217	66.85	66.50	-137.6	24,722	-0.56%	大賣/鉅額交易
2022/01/14	64	67.64	103.1	67.41	67.70	-39.1	24,258	-0.16%	大賣/
2022/01/13	28	66.15	122.5	66.27	67.40	-94.5	23,316	-0.41%	大賣/
2022/01/12	21.1	64.69	38.3	64.57	64.70	-17.2	21,953	-0.08%
2022/01/11	25	63.82	124.5	63.62	64.50	-99.5	21,511	-0.46%	大賣/
2022/01/10	14	62.02	11	61.97	62.10	3	20,409	0.01%
2022/01/07	17	62.18	13	62.22	62.00	4	20,966	0.02%
2022/01/06	6	61.75	5	61.90	62.00	1	20,926	0.00%
2022/01/05	0	0.00	3.1	61.80	61.90	-3.1	21,025	-0.01%
2022/01/04	36	61.67	1	61.60	62.00	35	21,301	0.16%
2022/01/03	8.3	61.71	18	62.17	61.60	-9.7	21,247	-0.05%
2021/12/30	5	62.52	10.2	62.72	62.50	-5.2	21,312	-0.02%
2021/12/29	4	63.03	152.3	63.06	63.00	-148.3	21,562	-0.69%	大賣/鉅額交易
2021/12/28	4.1	62.08	28.4	62.07	62.30	-24.3	21,270	-0.11%
2021/12/27	0.3	61.20	12	61.29	61.30	-11.7	21,022	-0.06%
2021/12/24	0	0.00	23.2	60.78	61.10	-23.2	21,269	-0.11%
2021/12/23	2	60.35	7	60.44	60.50	-5	21,191	-0.02%
2021/12/22	1	60.20	14	60.28	60.30	-13	21,569	-0.06%
2021/12/21	9	60.24	37	60.37	60.30	-28	21,880	-0.13%
2021/12/20	11	60.00	0	0.00	59.90	11	22,127	0.05%
2021/12/17	1.1	60.40	1	60.40	60.50	0.1	22,128	0.00%
2021/12/16	7	60.13	40	60.20	60.30	-33	22,181	-0.15%
2021/12/15	4.1	59.98	0.3	60.20	59.80	3.8	23,144	0.02%
2021/12/14	8.9	60.19	3.6	60.23	60.20	5.3	23,418	0.02%
2021/12/13	16.4	61.08	5	61.08	60.70	11.4	23,489	0.05%
2021/12/10	2.1	60.56	33	60.50	60.50	-30.9	23,478	-0.13%
2021/12/09	10.1	60.54	17.1	60.50	60.70	-7	23,745	-0.03%
2021/12/08	0	0.00	2	60.90	60.70	-2	24,282	-0.01%
2021/12/07	27.3	59.95	2	60.25	60.70	25.3	24,250	0.10%
2021/12/06	3.1	59.94	0	0.00	60.00	3.1	24,185	0.01%
2021/12/03	6	60.08	11	60.04	59.90	-5	24,450	-0.02%
2021/12/02	8	59.39	0	0.00	59.50	8	24,487	0.03%
2021/12/01	7	59.69	10	59.36	59.90	-3	24,530	-0.01%
2021/11/30	36	59.56	10	59.10	60.00	26	24,737	0.11%
2021/11/29	38.3	59.50	7	59.43	59.30	31.3	24,589	0.13%
2021/11/26	78.5	60.35	3	60.20	60.20	75.5	24,564	0.31%
2021/11/25	35.5	61.13	2	61.25	61.60	33.5	24,616	0.14%
2021/11/24	20	61.49	10	61.31	61.10	10	25,499	0.04%
2021/11/23	81	61.29	4.1	61.30	60.80	76.9	26,165	0.29%
2021/11/22	16	61.24	9.5	61.22	61.10	6.5	26,300	0.02%
2021/11/19	21.7	62.21	36.9	61.76	61.80	-15.2	26,148	-0.06%
2021/11/18	8	62.86	104.4	62.68	63.00	-96.4	26,009	-0.37%	大賣/
2021/11/17	16.5	61.04	132	61.51	62.20	-115.5	25,582	-0.45%	大賣/鉅額交易
2021/11/16	201	59.80	10	59.75	60.00	191	24,753	0.77%	大買/鉅額交易
2021/11/15	20	59.83	28.1	59.80	59.70	-8.1	25,028	-0.03%
2021/11/12	10.5	58.73	8	58.90	58.90	2.5	25,037	0.01%
2021/11/11	9.1	58.47	3	58.60	58.60	6.1	25,109	0.02%
2021/11/09	6	58.42	0	0.00	58.50	6	25,888	0.02%
2021/11/08	3	58.40	1	58.40	58.70	2	26,117	0.01%
2021/11/05	6	58.17	12	58.27	58.50	-6	26,758	-0.02%
2021/11/04	5	58.12	3.8	58.10	57.90	1.2	26,864	0.00%
2021/11/03	3	57.50	1	57.40	57.60	2	27,081	0.01%
2021/11/02	1	57.50	5	57.50	57.40	-4	27,239	-0.01%
2021/11/01	8.1	57.73	0	0.00	57.60	8.1	27,260	0.03%
2021/10/29	3	57.70	8	58.10	58.10	-5	27,334	-0.02%
2021/10/28	17	58.14	1	58.10	58.10	16	27,308	0.06%
2021/10/27	2	58.40	0.1	58.70	58.70	1.9	27,635	0.01%
2021/10/26	2	58.60	6.7	58.97	59.10	-4.7	27,866	-0.02%
2021/10/25	1	58.50	20	58.35	58.40	-19	28,078	-0.07%
2021/10/22	1	58.40	0	0.00	58.30	1	29,110	0.00%
2021/10/21	0	0.00	3.1	58.99	58.70	-3.1	29,638	-0.01%
2021/10/20	3.1	58.10	0	0.00	58.30	3.1	30,673	0.01%
2021/10/19	1	58.60	4	58.99	58.40	-3	31,486	-0.01%
2021/10/18	10	58.80	3	59.00	58.70	7	32,501	0.02%
2021/10/15	1	57.20	41	57.91	58.30	-40	32,787	-0.12%
2021/10/14	1.1	56.31	1	56.80	56.60	0.1	33,317	0.00%
2021/10/13	20	56.29	0	0.00	56.20	20	33,994	0.06%
2021/10/12	16.3	55.90	20	56.00	56.40	-3.7	34,767	-0.01%
2021/10/08	13.5	57.02	1	57.10	57.10	12.5	35,161	0.04%
2021/10/07	5	57.38	13	57.54	57.10	-8	35,822	-0.02%
2021/10/06	22	56.74	21	56.40	57.10	1	36,388	0.00%
2021/10/05	29	55.89	66.5	55.56	56.40	-37.5	37,311	-0.10%
2021/10/04	8	56.71	11	56.70	56.60	-3	37,369	-0.01%
2021/10/01	34.1	56.94	31.8	56.77	56.90	2.3	37,567	0.01%
2021/09/30	1	57.50	0	0.00	57.90	1	37,394	0.00%
2021/09/29	53.1	57.54	21	57.96	58.00	32.1	37,382	0.09%
2021/09/28	1	58.50	8	58.61	59.00	-7	37,072	-0.02%
2021/09/27	3	58.30	3	58.50	58.70	0	36,833	0.00%
2021/09/24	23	57.91	2	57.85	57.80	21	36,647	0.06%
2021/09/23	6.1	57.20	9	57.34	57.50	-2.9	36,726	-0.01%
2021/09/22	24.6	56.55	74	56.64	56.80	-49.4	36,863	-0.13%
2021/09/17	9.2	59.19	0	0.00	58.90	9.2	35,916	0.03%
2021/09/16	1	60.20	2	59.65	59.70	-1	35,754	0.00%
2021/09/15	77	59.71	92	59.42	59.50	-15	35,725	-0.04%
2021/09/14	11	59.82	7	59.94	59.80	4	36,050	0.01%
2021/09/13	263.3	59.90	47.6	59.76	59.90	215.8	35,934	0.60%	大買/鉅額交易
2021/09/10	15	58.80	39	59.15	59.20	-24	36,179	-0.07%
2021/09/09	0	0.00	2.1	58.44	58.70	-2.1	36,410	-0.01%
2021/09/08	125	58.76	123	58.16	58.50	2	36,458	0.01%	大買/大賣/
2021/09/07	246	59.28	2	59.00	59.20	244	36,413	0.67%	大買/鉅額交易
2021/09/06	3	59.27	4	59.40	59.20	-1	36,440	0.00%
2021/09/03	3	59.63	3	59.33	59.60	0	36,509	0.00%
2021/09/02	3	58.23	14	58.92	58.70	-11	36,261	-0.03%
2021/09/01	14.1	59.46	14.2	59.39	59.20	-0.1	36,128	0.00%
2021/08/31	40	59.28	17.1	59.26	59.60	22.9	35,983	0.06%
2021/08/30	75	58.99	129	58.96	59.50	-54	35,573	-0.15%	大賣/
2021/08/27	5	57.04	123	57.18	57.70	-118	34,791	-0.34%	大賣/鉅額交易
2021/08/26	4.5	55.84	26	56.00	56.00	-21.5	34,212	-0.06%
2021/08/25	3	55.80	34.9	55.92	56.00	-31.9	34,213	-0.09%
2021/08/24	24	55.57	16	55.39	55.80	8	34,194	0.02%
2021/08/23	2.1	55.00	8	55.09	55.10	-5.9	34,292	-0.02%
2021/08/20	50.1	53.47	10	54.00	53.70	40.1	34,591	0.12%
2021/08/19	5	53.90	56	53.84	53.80	-51	35,416	-0.14%
2021/08/18	37	54.14	9	54.10	54.40	28	35,187	0.08%
2021/08/17	0	0.00	3	54.60	54.70	-3	35,285	-0.01%
2021/08/16	89.4	53.92	13	54.12	54.30	76.4	35,474	0.22%
2021/08/13	46	55.13	45	55.39	55.00	1	36,182	0.00%
2021/08/12	3.6	55.94	6	55.98	56.00	-2.4	36,421	-0.01%
2021/08/11	33	55.90	76.1	56.13	56.00	-43.1	37,296	-0.12%
2021/08/10	5	55.60	10	55.20	54.90	-5	37,950	-0.01%
2021/08/09	23.1	54.51	2	55.25	55.20	21.1	38,888	0.05%
2021/08/06	8	55.21	3.1	55.07	55.10	4.9	39,246	0.01%
2021/08/05	4.1	55.20	1	55.60	55.20	3.1	40,324	0.01%
2021/08/04	1	55.30	1.1	55.68	55.20	-0.1	42,419	0.00%
2021/08/03	4.3	55.14	4.2	55.20	55.40	0.2	44,489	0.00%
2021/08/02	4.2	54.55	11	55.34	55.80	-6.8	45,914	-0.01%
2021/07/30	27.1	54.31	12.8	54.38	54.30	14.3	46,113	0.03%
2021/07/29	32	53.85	8	54.39	54.80	24	46,829	0.05%
2021/07/28	118.3	53.60	26.9	53.72	53.80	91.3	47,764	0.19%	大買/
2021/07/27	53.2	55.23	4	55.30	55.00	49.2	47,571	0.10%
2021/07/26	84.3	56.99	34	57.89	56.20	50.3	48,078	0.10%
2021/07/23	12	60.06	34.5	60.26	60.30	-22.5	47,224	-0.05%
2021/07/22	9.1	59.94	75.3	60.11	60.10	-66.2	46,760	-0.14%
2021/07/21	148.5	58.49	11	58.30	58.30	137.5	46,106	0.30%	大買/鉅額交易
2021/07/20	145.1	58.21	89	58.38	57.90	56.1	46,010	0.12%	大買/
2021/07/19	37	60.49	117	59.31	59.70	-80	45,057	-0.18%	大賣/
2021/07/16	16.1	58.72	86.2	59.26	59.80	-70.1	44,842	-0.16%
2021/07/15	9	58.03	35.3	58.11	58.10	-26.3	44,376	-0.06%
2021/07/14	17	56.99	17.3	57.12	57.00	-0.3	44,314	0.00%
2021/07/13	113.1	56.49	49.1	56.71	56.10	64	44,523	0.14%	大買/
2021/07/12	12.1	56.38	31.1	56.57	55.70	-19	44,050	-0.04%
2021/07/09	76	53.78	2	53.60	53.80	74	43,356	0.17%
2021/07/08	10.1	54.80	1	54.50	54.40	9.1	43,206	0.02%
2021/07/07	35	53.79	0	0.00	54.00	35	43,295	0.08%
2021/07/06	0	0.00	2	54.30	54.10	-2	43,898	0.00%
2021/07/05	13	54.19	3	54.30	54.20	10	44,023	0.02%
2021/07/02	1.1	53.88	3	54.10	53.90	-1.9	44,053	0.00%
2021/07/01	0	53.70	2	54.05	53.90	-2	44,129	0.00%
2021/06/30	16.2	53.90	5	54.00	53.90	11.2	44,225	0.03%
2021/06/29	21	53.80	4.2	53.72	53.70	16.8	44,258	0.04%
2021/06/28	7.2	54.35	8	54.26	54.30	-0.8	44,316	0.00%
2021/06/25	21	54.30	3	54.47	54.30	18	44,617	0.04%
2021/06/24	17	53.89	0	0.00	53.80	17	44,881	0.04%
2021/06/23	1	53.40	21.1	53.78	54.10	-20.1	45,398	-0.04%
2021/06/22	13	52.72	4.1	52.70	52.60	8.9	45,248	0.02%
2021/06/21	37.1	51.95	4	51.95	52.00	33.1	45,507	0.07%
2021/06/18	26	53.50	4	53.55	53.60	22	45,701	0.05%
2021/06/17	13	53.70	6	53.80	54.00	7	45,680	0.02%
2021/06/16	5	53.86	10.2	54.30	54.30	-5.2	46,507	-0.01%
2021/06/15	0.1	54.30	16	54.37	54.30	-15.9	46,545	-0.03%
2021/06/11	7	54.51	6	55.32	54.50	1	46,897	0.00%
2021/06/10	4.2	54.20	3	54.30	54.70	1.2	46,959	0.00%
2021/06/09	33	54.09	2	54.20	54.30	31	47,718	0.06%
2021/06/08	0	0.00	3	55.10	54.80	-3	48,075	-0.01%
2021/06/07	1	54.20	9	54.60	54.70	-8	49,977	-0.02%
2021/06/04	22.9	55.03	8.1	55.01	55.00	14.8	50,528	0.03%
2021/06/03	8	56.36	5	56.20	55.80	3	51,515	0.01%
2021/06/02	53	55.97	19	56.13	56.30	34	51,779	0.07%
2021/06/01	3	55.87	35	56.15	55.80	-32	51,618	-0.06%
2021/05/31	8	56.16	4.1	55.53	55.90	3.9	51,771	0.01%
2021/05/28	3	55.20	40.6	55.45	55.50	-37.6	51,748	-0.07%
2021/05/27	24.2	53.33	9.1	54.07	54.40	15	51,388	0.03%
2021/05/26	7.1	54.14	15.6	54.01	54.40	-8.6	51,390	-0.02%
2021/05/25	0.1	54.30	26.1	54.63	54.30	-26	52,113	-0.05%
2021/05/24	5.1	53.65	8.8	53.66	53.90	-3.7	52,112	-0.01%
2021/05/21	29.1	54.38	44	55.17	54.20	-14.9	52,164	-0.03%
2021/05/20	21.2	53.52	5	53.68	53.30	16.2	51,138	0.03%
2021/05/19	34.3	54.14	54.1	54.09	54.30	-19.8	50,805	-0.04%
2021/05/18	14	52.42	116.1	52.89	53.50	-102.1	50,042	-0.20%	大賣/鉅額交易
2021/05/17	67.6	49.69	71	49.22	48.65	-3.4	49,415	-0.01%
2021/05/14	16.3	51.52	21	51.40	51.50	-4.8	48,429	-0.01%
2021/05/13	61	51.04	31.5	50.92	51.10	29.5	47,837	0.06%
2021/05/12	105.1	52.31	107	54.17	52.30	-1.9	46,707	0.00%	大買/大賣/
2021/05/11	152.9	57.66	57	58.01	56.60	95.9	44,799	0.21%	大買/
2021/05/10	6.2	57.05	482.6	58.02	58.20	-476.4	42,722	-1.12%	大賣/鉅額交易
2021/05/07	11	55.24	26	55.15	55.10	-15	41,585	-0.04%
2021/05/06	23	54.63	40.8	54.51	54.40	-17.8	41,421	-0.04%
2021/05/05	7	54.04	34.3	53.77	53.60	-27.3	40,596	-0.07%
2021/05/04	24.7	51.46	10	51.31	51.70	14.7	39,590	0.04%
2021/05/03	105.1	53.56	42.8	53.44	52.60	62.2	38,914	0.16%	大買/
2021/04/29	43.1	52.51	56	52.32	52.30	-12.9	38,083	-0.03%
2021/04/28	10.1	52.73	11.2	53.24	53.00	-1.2	37,858	0.00%
2021/04/27	5.3	52.71	47.5	52.71	52.90	-42.2	37,854	-0.11%
2021/04/26	5.2	51.99	53.1	51.98	52.10	-47.9	37,332	-0.13%
2021/04/23	5.1	50.86	18.4	50.78	50.90	-13.3	37,028	-0.04%
2021/04/22	20	51.20	67.3	51.37	50.70	-47.3	37,188	-0.13%
2021/04/21	15.2	50.65	5.2	50.80	50.90	10	36,739	0.03%
2021/04/20	3.1	51.00	7	51.00	51.40	-3.9	36,446	-0.01%
2021/04/19	48	50.93	56.6	50.86	51.60	-8.6	36,139	-0.02%
2021/04/16	16	49.48	7.7	49.50	49.85	8.4	35,728	0.02%
2021/04/15	2	49.45	38.2	49.58	49.80	-36.2	36,111	-0.10%
2021/04/14	23.1	48.29	33.3	48.28	48.55	-10.2	35,836	-0.03%
2021/04/13	21.6	49.10	21	49.34	49.00	0.6	35,813	0.00%
2021/04/12	60.5	48.53	72	48.76	48.80	-11.5	35,490	-0.03%
2021/04/09	15.2	47.19	9	47.31	47.25	6.2	34,922	0.02%
2021/04/08	11.3	47.60	4.2	47.62	47.65	7.1	34,974	0.02%
2021/04/07	6.1	47.65	2	47.65	48.00	4.1	35,423	0.01%
2021/04/06	10.1	47.95	23.3	48.03	48.00	-13.2	35,289	-0.04%
2021/04/01	2	48.20	112	48.27	47.95	-110	35,054	-0.31%	大賣/鉅額交易
2021/03/31	28	48.17	76	48.04	47.95	-48	34,785	-0.14%
2021/03/30	2	47.88	41.7	47.75	48.00	-39.7	34,421	-0.12%
2021/03/29	31.9	48.05	37	48.08	48.00	-5.2	34,025	-0.02%
2021/03/26	10.7	47.50	113.4	47.51	47.60	-102.7	33,554	-0.31%	大賣/鉅額交易
2021/03/25	42	46.63	47.9	46.78	46.85	-5.9	32,936	-0.02%
2021/03/24	20.3	46.38	18	46.46	46.50	2.3	32,734	0.01%
2021/03/23	36.1	46.62	100.2	46.68	46.80	-64.1	32,299	-0.20%
2021/03/22	14.2	44.96	19.1	45.21	45.60	-4.9	31,355	-0.02%
2021/03/19	269	45.01	12	44.83	44.60	257	31,210	0.82%	大買/鉅額交易
2021/03/18	5	45.92	3.3	45.75	45.45	1.7	30,492	0.01%
2021/03/17	19.2	45.74	9.7	45.96	45.80	9.5	30,786	0.03%
2021/03/16	7	46.33	13	46.36	46.45	-6	30,652	-0.02%
2021/03/15	22	46.78	42.2	46.84	46.70	-20.2	30,476	-0.07%
2021/03/12	12.1	45.84	70	45.83	45.90	-57.9	29,745	-0.19%
2021/03/11	66	46.42	349.8	46.25	45.75	-283.8	29,369	-0.97%	大賣/鉅額交易
2021/03/10	7	44.49	45.1	44.47	44.55	-38.1	27,637	-0.14%
2021/03/09	64.7	43.86	225	43.90	44.30	-160.3	27,111	-0.59%	大賣/鉅額交易
2021/03/08	77	43.18	73.2	42.99	42.90	3.8	26,040	0.01%
2021/03/05	0.1	42.45	0	0.00	42.55	0.1	25,732	0.00%
2021/03/04	15	42.09	12	42.44	42.35	3	26,329	0.01%
2021/03/03	11.1	42.23	25.4	42.65	42.55	-14.3	26,140	-0.05%
2021/03/02	36	42.21	12.3	42.54	41.90	23.7	25,848	0.09%
2021/02/26	128.3	42.52	31	42.99	41.95	97.3	25,574	0.38%	大買/
2021/02/25	26.5	43.51	137.9	43.36	43.60	-111.4	24,484	-0.46%	大賣/鉅額交易
2021/02/24	1	43.05	39	42.92	42.65	-38	23,685	-0.16%
2021/02/23	2.5	42.32	71.9	42.48	42.70	-69.4	23,411	-0.30%
2021/02/22	17	41.97	13	42.25	42.05	4	23,044	0.02%
2021/02/19	15	41.73	3	42.15	41.85	12	23,212	0.05%
2021/02/18	4	42.24	66	42.22	42.20	-62	23,510	-0.26%
2021/02/17	1	41.75	35.7	41.55	41.95	-34.7	23,256	-0.15%
2021/02/05	2	40.55	20	40.55	40.60	-18	22,569	-0.08%
2021/02/04	2.3	40.68	49.2	40.54	40.70	-46.9	22,690	-0.21%
2021/02/03	15	40.32	3	40.30	40.30	12	23,248	0.05%
2021/02/02	41	40.30	2	40.35	40.30	39	23,781	0.16%
2021/02/01	11	39.97	2	40.05	39.90	9	23,619	0.04%
2021/01/29	17.2	39.97	10	39.90	39.90	7.2	23,454	0.03%
2021/01/28	44.6	40.19	2.2	40.07	40.10	42.3	23,051	0.18%
2021/01/27	115.6	40.51	3.3	40.60	40.50	112.4	22,758	0.49%	大買/鉅額交易
2021/01/26	32.4	40.58	0	0.00	40.50	32.4	22,636	0.14%
2021/01/25	13	40.73	2	40.93	41.00	11	22,281	0.05%
2021/01/22	11.1	40.70	205	40.68	40.55	-194	22,278	-0.87%	大賣/鉅額交易
2021/01/21	26	40.79	3.1	40.90	40.65	22.9	22,163	0.10%
2021/01/20	106	41.09	4	41.03	40.65	102	22,023	0.46%	大買/鉅額交易
2021/01/19	3	41.40	4	41.48	41.35	-1	21,456	0.00%
2021/01/18	15	41.33	1	41.25	41.20	14	21,418	0.07%
2021/01/15	13.3	41.98	39	42.00	41.80	-25.7	21,144	-0.12%
2021/01/14	47	42.29	3	42.27	42.50	44	20,941	0.21%
2021/01/13	3	42.40	3	42.38	42.40	0	20,773	0.00%
2021/01/12	18.2	42.52	63	42.21	42.30	-44.8	20,539	-0.22%
2021/01/11	180.6	42.68	7.2	42.75	42.60	173.4	20,111	0.86%	大買/鉅額交易
2021/01/08	111	42.97	38.2	42.29	42.85	72.9	19,630	0.37%	大買/
2021/01/07	38.2	41.93	8.4	41.88	41.90	29.7	19,033	0.16%
2021/01/06	145	41.57	6	42.00	41.55	139	18,772	0.74%	大買/鉅額交易
2021/01/05	0	0.00	2.5	42.10	42.10	-2.5	18,538	-0.01%
2021/01/04	16.6	42.09	24	42.03	42.05	-7.4	18,450	-0.04%
2020/12/31	6.5	42.35	16.1	42.38	42.25	-9.6	18,361	-0.05%
2020/12/30	38.9	41.96	10	41.95	42.20	28.9	18,042	0.16%
2020/12/29	63	41.40	0	0.00	41.35	63	17,439	0.36%
2020/12/28	0	0.00	6	41.18	41.30	-6	17,426	-0.03%
2020/12/25	12.7	41.11	0.1	41.20	41.15	12.6	17,445	0.07%
2020/12/24	4	41.08	9	41.08	41.00	-5	17,480	-0.03%
2020/12/23	2	40.95	1.5	40.98	40.95	0.5	17,482	0.00%
2020/12/22	2	41.40	39.7	41.19	41.05	-37.7	17,563	-0.21%
2020/12/21	9	41.23	2	41.43	41.55	7.1	17,838	0.04%
2020/12/18	2	41.20	11	41.12	41.20	-8.9	17,909	-0.05%
2020/12/17	2	41.35	7.6	41.34	41.35	-5.6	17,886	-0.03%
2020/12/16	1	41.35	5	41.34	41.55	-4	18,034	-0.02%
2020/12/15	18	41.14	14	41.35	41.10	4	18,107	0.02%
2020/12/14	20	41.96	5	41.90	41.80	15	18,052	0.08%
2020/12/11	47	41.85	62	41.89	41.95	-15	17,874	-0.08%
2020/12/10	7	41.14	59	41.26	41.45	-52	17,252	-0.30%
2020/12/09	5	40.75	27	40.76	41.00	-22	16,918	-0.13%
2020/12/08	7.1	40.45	17	40.55	40.95	-9.9	16,800	-0.06%
2020/12/07	3	40.75	5.1	40.74	40.95	-2.1	16,625	-0.01%
2020/12/04	38	40.34	1	40.65	40.75	37	16,401	0.23%
2020/12/03	11	40.44	13	40.38	40.30	-2	16,082	-0.01%
2020/12/02	12.2	40.51	0	0.00	40.50	12.2	15,847	0.08%
2020/12/01	2	40.65	0.1	40.70	40.70	1.9	15,754	0.01%
2020/11/30	55	40.90	0	0.00	40.40	55	15,706	0.35%
2020/11/27	19	41.34	1	41.45	41.35	18	15,118	0.12%
2020/11/26	1.3	41.45	107.7	41.55	41.50	-106.4	15,129	-0.70%	大賣/鉅額交易
2020/11/25	0	0.00	2	41.70	41.45	-2	15,243	-0.01%
2020/11/24	2	41.70	0.2	41.60	41.50	1.8	15,216	0.01%
2020/11/23	0.3	41.60	1	41.60	41.70	-0.7	15,219	0.00%
2020/11/20	4	41.09	4.6	41.12	41.30	-0.6	15,158	0.00%
2020/11/19	0	41.50	13	41.47	41.50	-13	15,078	-0.09%
2020/11/18	12	41.81	35	41.75	41.80	-23	14,889	-0.15%
2020/11/17	8	41.33	60	41.30	41.50	-52	14,523	-0.36%
2020/11/16	0.2	40.75	14	40.90	40.95	-13.8	14,234	-0.10%
2020/11/13	4	40.45	4	40.53	40.55	0	14,240	0.00%
2020/11/12	4.1	40.44	55	40.66	40.55	-50.9	14,160	-0.36%
2020/11/11	6	40.94	102.5	40.94	41.25	-96.5	13,958	-0.69%	大賣/
2020/11/10	20	40.20	67	40.19	40.40	-47	13,287	-0.35%
2020/11/09	53.1	39.64	1	39.60	39.60	52.1	12,736	0.41%
2020/11/05	0	0.00	3	39.05	39.20	-3	12,944	-0.02%
2020/11/04	0	39.10	0	0.00	39.15	0	13,025	0.00%
2020/11/03	0.1	38.65	1	38.90	38.90	-0.9	12,916	-0.01%
2020/11/02	21.4	38.40	3	38.53	38.65	18.4	12,939	0.14%
2020/10/30	1	38.45	2	38.40	38.40	-1	12,953	-0.01%
2020/10/29	22	38.21	2.3	38.21	38.15	19.7	12,795	0.15%
2020/10/28	0	0.00	6	38.47	38.60	-6	12,906	-0.05%
2020/10/27	6.3	38.61	0	0.00	38.60	6.3	13,093	0.05%
2020/10/26	0.2	38.95	0	0.00	38.95	0.2	13,285	0.00%
2020/10/22	1	38.40	2.3	38.51	38.50	-1.3	13,557	-0.01%
2020/10/21	0.2	38.50	4	38.45	38.40	-3.8	13,560	-0.03%
2020/10/20	5	38.25	27	38.30	38.45	-22	13,633	-0.16%
2020/10/19	0	0.00	1	38.40	38.40	-1	13,674	-0.01%
2020/10/16	29	38.20	0	0.00	38.15	29	13,761	0.21%
2020/10/15	15	38.27	0	0.00	38.20	15	13,918	0.11%
2020/10/14	7	38.64	0	0.00	38.60	7	13,826	0.05%
2020/10/13	1	38.40	1	38.45	38.45	0	13,800	0.00%
2020/10/12	5	38.41	1	38.60	38.60	4	13,841	0.03%
2020/10/08	54	38.40	0	0.00	38.45	54	13,875	0.39%
2020/10/05	2	38.50	17	38.70	38.45	-15	14,007	-0.11%
2020/09/30	2	38.68	0	0.00	38.60	2	14,128	0.01%
2020/09/29	1	38.75	3	38.70	38.70	-2	14,196	-0.01%
2020/09/28	11	38.31	3	38.45	38.55	8	14,372	0.06%
2020/09/25	13	38.06	4	38.18	38.10	9	14,579	0.06%
2020/09/24	45	38.16	0	0.00	38.00	45	14,574	0.31%
2020/09/23	3	38.75	1	38.80	39.00	2	14,327	0.01%
2020/09/22	32.8	38.87	1	38.85	39.00	31.8	14,432	0.22%
2020/09/21	34	39.24	1.1	39.35	39.10	32.9	14,877	0.22%
2020/09/18	32.1	39.56	0	0.00	39.50	32.1	14,881	0.22%
2020/09/17	28	39.86	3	39.68	39.65	25	14,810	0.17%
2020/09/16	0	0.00	12	40.06	40.20	-12	14,831	-0.08%
2020/09/15	1.2	40.01	0	0.00	40.10	1.2	14,830	0.01%
2020/09/14	5.1	39.90	10	40.10	40.10	-4.9	14,989	-0.03%
2020/09/11	2	39.78	7	39.81	39.90	-5	15,115	-0.03%
2020/09/10	7	39.59	9	39.65	39.75	-2	15,285	-0.01%
2020/09/09	11	39.28	0	0.00	39.45	11	15,487	0.07%
2020/09/08	3	39.45	0	0.00	39.55	3	15,642	0.02%
2020/09/07	14	39.43	0	0.00	39.35	14	15,853	0.09%
2020/09/04	12	39.45	0	0.00	39.45	12	16,308	0.07%
2020/09/03	10	39.72	0.1	39.85	39.85	9.9	16,380	0.06%
2020/09/02	63	39.67	0	0.00	39.55	63	16,465	0.38%
2020/09/01	0.9	39.90	0.6	39.90	39.85	0.3	16,564	0.00%
2020/08/31	11	39.87	1	39.80	39.85	10	16,599	0.06%
2020/08/28	25	40.00	0	0.00	39.95	25	16,722	0.15%
2020/08/27	1	40.05	0.1	40.10	40.00	0.9	17,168	0.01%
2020/08/26	1.3	40.35	0	0.00	40.55	1.3	17,279	0.01%
2020/08/25	6.3	40.45	6	40.40	40.50	0.3	17,329	0.00%
2020/08/24	1	39.85	0	0.00	39.90	1	17,594	0.01%
2020/08/20	11	39.88	1	40.15	39.80	10	17,855	0.06%
2020/08/19	4	40.85	5	40.87	40.55	-1	17,898	-0.01%
2020/08/18	2	40.48	0.6	40.55	40.60	1.4	17,722	0.01%
2020/08/17	11	40.42	2	40.75	40.70	9	17,842	0.05%
2020/08/14	0.6	40.30	0	0.00	40.30	0.6	17,866	0.00%
2020/08/13	0	0.00	13	40.56	40.70	-13	17,963	-0.07%
2020/08/12	0.1	40.30	4	40.30	40.45	-3.9	17,944	-0.02%
2020/08/11	21	40.03	23	40.03	39.95	-2	17,791	-0.01%
2020/08/10	0	40.45	0	0.00	40.45	0	17,663	0.00%
2020/08/07	1	39.95	2	39.85	39.85	-1	17,607	-0.01%
2020/08/06	0.1	40.20	7.1	40.19	40.20	-7	17,597	-0.04%
2020/08/05	4	39.84	2	39.85	39.85	2	17,608	0.01%
2020/08/04	0.1	39.80	0	0.00	39.80	0.1	17,688	0.00%
2020/08/03	30	39.30	0	0.00	39.25	30	17,735	0.17%
2020/07/31	17	39.69	10	39.65	39.60	7	17,563	0.04%
2020/07/30	53	39.81	0	0.00	40.10	53	17,425	0.30%
2020/07/29	1	40.00	10	40.07	40.10	-9	17,321	-0.05%
2020/07/28	31	39.80	0	0.00	39.65	31	17,566	0.18%
2020/07/27	27	40.05	18.6	40.04	39.75	8.4	17,939	0.05%
2020/07/24	18	40.13	5	40.12	40.10	13	18,009	0.07%
2020/07/23	2	40.40	3.6	40.45	40.35	-1.6	17,974	-0.01%
2020/07/22	6.3	40.67	10	40.60	40.65	-3.7	18,028	-0.02%
2020/07/21	6.3	40.48	3	40.45	40.40	3.3	17,927	0.02%
2020/07/17	5	40.65	10	40.85	40.50	-5	17,823	-0.03%
2020/07/16	3	40.70	3	40.65	40.55	0	17,975	0.00%
2020/07/15	10	40.95	1	40.75	40.65	9	17,924	0.05%
2020/07/14	5	40.75	12	40.66	40.70	-7	18,075	-0.04%
2020/07/13	10.1	40.80	4.1	40.66	40.95	6	18,211	0.03%
2020/07/10	4	40.37	2	40.35	40.25	2	18,277	0.01%
2020/07/09	13	40.88	2	41.00	40.60	11	18,417	0.06%
2020/07/08	3	40.88	8	40.83	40.95	-5	18,388	-0.03%
2020/07/07	0	0.00	10	41.05	40.95	-10	18,681	-0.05%
2020/07/06	0	41.00	50	41.17	41.25	-50	18,613	-0.27%
2020/07/03	6	40.66	10	40.67	40.75	-4	18,579	-0.02%
2020/07/02	6	40.43	3.2	40.41	40.30	2.8	18,729	0.01%
2020/07/01	20	40.37	10	40.35	40.35	10	18,993	0.05%
2020/06/30	70	41.91	10	41.85	41.85	60	18,782	0.32%
2020/06/29	12	41.89	56	41.93	41.90	-44	18,456	-0.24%
2020/06/24	0	0.00	28	42.32	42.20	-28	18,341	-0.15%
2020/06/23	14	42.16	5.4	42.19	42.30	8.6	18,481	0.05%
2020/06/22	1	42.00	18	42.05	42.10	-17	18,405	-0.09%
2020/06/19	2	42.05	22	42.10	42.10	-20	18,574	-0.11%
2020/06/18	2.1	42.12	52	42.07	42.15	-49.9	18,626	-0.27%
2020/06/17	3	42.23	4	42.19	42.20	-1	18,642	-0.01%
2020/06/16	2.1	41.90	20	41.78	41.90	-17.9	19,027	-0.09%
2020/06/15	2	41.25	4	41.34	40.90	-2	19,490	-0.01%
2020/06/12	15.1	40.53	0	0.00	40.70	15.1	19,726	0.08%
2020/06/11	9	41.69	48	41.78	41.00	-39	20,145	-0.19%
2020/06/10	0	42.15	3	42.30	42.35	-3	20,108	-0.01%
2020/06/09	2	42.00	7	41.94	42.00	-5	20,714	-0.02%
2020/06/08	0	41.75	27	41.95	41.90	-27	21,246	-0.13%
2020/06/05	2	41.30	11	41.52	41.60	-9	21,311	-0.04%
2020/06/04	6	41.46	3	41.53	41.55	3	21,536	0.01%
2020/06/03	2.2	41.15	49	41.08	41.40	-46.8	21,897	-0.21%
2020/06/02	0	0.00	1	40.45	40.35	-1	21,748	0.00%
2020/06/01	2	40.25	16	40.33	40.25	-14	21,626	-0.06%
2020/05/29	1	39.25	0	0.00	40.05	1	21,638	0.00%
2020/05/28	29	39.55	1	40.00	39.50	28	21,492	0.13%
2020/05/27	1	40.05	8.6	40.14	40.15	-7.6	21,928	-0.03%
2020/05/26	3	39.90	27	40.01	39.90	-24	22,372	-0.11%
2020/05/25	1	38.90	10	39.15	39.15	-9	22,190	-0.04%
2020/05/22	0	39.40	3.1	39.30	39.25	-3.1	22,264	-0.01%
2020/05/21	4	39.75	26	39.81	39.95	-22	22,347	-0.10%
2020/05/20	6	39.63	5.1	39.65	39.65	0.9	22,296	0.00%
2020/05/19	0	0.00	6	39.42	39.45	-6	22,238	-0.03%
2020/05/18	5.1	39.00	0	0.00	39.00	5.1	22,156	0.02%
2020/05/15	12	39.21	4	39.10	39.05	8	22,160	0.04%
2020/05/14	6.4	39.28	0	0.00	39.15	6.4	22,118	0.03%
2020/05/13	16	39.42	0	0.00	39.55	16	22,045	0.07%
2020/05/12	2	39.40	3	39.35	39.60	-1	22,039	0.00%
2020/05/11	2	39.70	38	39.76	39.60	-36	22,106	-0.16%
2020/05/08	7.1	39.26	40	39.25	39.25	-33	22,176	-0.15%
2020/05/07	8	38.94	35	39.13	38.85	-27	22,167	-0.12%
2020/05/06	4	38.86	21	38.61	38.80	-17	22,195	-0.08%
2020/05/05	11	38.90	32	39.02	38.90	-21	22,223	-0.09%
2020/05/04	22	38.79	10	38.95	38.80	12	22,279	0.05%
2020/04/30	22.8	39.51	117	39.53	39.90	-94.2	22,046	-0.43%	大賣/
2020/04/29	1	38.60	19	38.64	38.45	-18	21,797	-0.08%
2020/04/28	1	38.10	32	38.05	38.00	-31	21,841	-0.14%
2020/04/27	0	0.00	24	37.88	38.00	-24	22,663	-0.11%
2020/04/24	4	37.25	0	0.00	37.05	4	22,655	0.02%
2020/04/23	26	37.27	26	37.31	37.25	0	22,786	0.00%
2020/04/22	21	36.71	4	37.14	37.20	17	22,804	0.07%
2020/04/21	49	37.14	20	37.08	37.00	29	22,784	0.13%
2020/04/20	2.6	38.01	8	38.00	38.00	-5.4	22,772	-0.02%
2020/04/17	2	38.20	68.2	38.48	38.20	-66.2	23,025	-0.29%
2020/04/16	15	37.76	2	37.65	37.80	13	22,915	0.06%
2020/04/15	8	38.17	11	38.20	38.30	-3	22,791	-0.01%
2020/04/14	57	37.89	15	37.78	38.00	42	22,766	0.18%
2020/04/13	99	37.45	11	37.52	37.40	88	22,579	0.39%
2020/04/10	22	37.63	129	37.48	37.80	-107	22,597	-0.47%	大賣/鉅額交易
2020/04/09	104	36.20	10	36.14	36.20	94	22,305	0.42%	大買/
2020/04/08	87	35.65	13	35.73	35.75	74	22,189	0.33%
2020/04/07	26.1	35.35	0	0.00	35.35	26.1	21,984	0.12%
2020/04/06	53	35.20	7	35.19	35.05	46	21,787	0.21%
2020/04/01	11	35.50	0	0.00	35.25	11	21,471	0.05%
2020/03/31	30	35.79	0	0.00	35.30	30	21,392	0.14%
2020/03/30	0	0.00	25	35.52	35.80	-25	21,116	-0.12%
2020/03/27	16	35.91	23	35.83	35.80	-7	20,967	-0.03%
2020/03/26	1	35.10	31	35.31	35.25	-30	20,711	-0.14%
2020/03/25	20	35.52	23	35.52	35.30	-3	20,728	-0.01%
2020/03/24	29.6	35.02	45	35.12	34.65	-15.4	20,552	-0.07%
2020/03/23	58	34.15	12.1	34.00	34.15	45.9	20,477	0.22%
2020/03/20	17	35.32	86	35.23	35.10	-69	20,413	-0.34%
2020/03/19	91	33.93	199	34.03	34.00	-108	19,997	-0.54%	大賣/鉅額交易
2020/03/18	18	34.81	1	34.75	34.65	17	19,782	0.09%
2020/03/17	106	35.00	63	35.07	35.00	43	19,559	0.22%	大買/
2020/03/16	79.2	36.39	6	36.17	35.80	73.2	19,289	0.38%
2020/03/13	37	35.51	24	36.21	37.00	13	18,926	0.07%
2020/03/12	61	38.04	49.5	37.77	37.50	11.5	18,171	0.06%
2020/03/11	27	38.94	0	0.00	38.60	27	17,595	0.15%
2020/03/10	13	38.48	43.3	38.92	39.00	-30.3	17,509	-0.17%
2020/03/09	73	38.64	0	0.00	38.55	73	17,666	0.41%
2020/03/06	23	39.53	0	0.00	39.50	23	16,962	0.14%
2020/03/05	34	40.15	0	0.00	40.15	34	16,604	0.21%
2020/03/04	5	39.80	0	0.00	39.75	5	16,734	0.03%
2020/03/03	210	39.90	2	39.90	39.80	208	16,625	1.25%	大買/鉅額交易
2020/03/02	28	39.36	24	39.04	39.50	4	16,401	0.02%
2020/02/27	59	40.21	2	40.20	40.05	57	16,358	0.35%
2020/02/26	10	40.70	14	40.50	40.65	-4	15,944	-0.03%
2020/02/25	4	40.70	1	40.70	40.70	3	15,823	0.02%
2020/02/24	9	40.92	123	41.04	40.85	-114	15,822	-0.72%	大賣/鉅額交易
2020/02/21	0	0.00	2.6	41.36	41.30	-2.6	15,705	-0.02%
2020/02/20	1.2	41.69	0	0.00	41.60	1.2	15,756	0.01%
2020/02/19	0	0.00	15	41.70	41.75	-15	15,831	-0.09%
2020/02/18	4.1	41.25	0	0.00	41.50	4.1	15,879	0.03%
2020/02/17	6	41.35	11	41.45	41.40	-5	15,918	-0.03%
2020/02/14	0	0.00	1	41.60	41.65	-1	15,980	-0.01%
2020/02/13	2.1	41.61	35	41.64	41.60	-32.9	16,248	-0.20%
2020/02/12	1	41.80	10.3	41.95	41.80	-9.3	16,482	-0.06%
2020/02/11	1	41.50	10	41.64	41.65	-9	16,604	-0.05%
2020/02/10	0.2	41.00	1	40.65	40.90	-0.8	17,085	0.00%
2020/02/07	1	41.10	1	41.10	41.05	0	18,245	0.00%
2020/02/06	2	41.21	12	41.31	41.50	-10	18,469	-0.05%
2020/02/05	5	40.65	18	40.87	40.95	-13	18,523	-0.07%
2020/02/04	11	40.40	6	40.70	40.70	5	18,629	0.03%
2020/02/03	42.1	40.00	17	39.97	40.20	25.1	18,821	0.13%
2020/01/31	17	40.86	0.1	41.05	40.65	16.9	18,706	0.09%
2020/01/30	105.1	41.08	16	41.56	40.60	89.1	18,516	0.48%	大買/
2020/01/20	28.1	43.14	33.2	43.10	43.10	-5.1	17,715	-0.03%
2020/01/17	16.7	42.98	15	42.99	43.10	1.6	17,677	0.01%
2020/01/16	21.2	42.91	25	42.90	42.95	-3.9	17,637	-0.02%
2020/01/15	11.2	42.79	4	42.90	42.90	7.2	17,693	0.04%
2020/01/14	13	42.98	17	42.99	42.85	-4	17,768	-0.02%
2020/01/13	12.1	42.55	19	42.80	42.85	-7	17,602	-0.04%
2020/01/10	11	42.05	1	42.10	42.05	10	17,528	0.06%
2020/01/09	0.3	42.00	10	42.00	42.00	-9.7	17,525	-0.06%
2020/01/08	10.2	41.87	6	41.99	41.80	4.2	17,684	0.02%
2020/01/07	0.5	42.25	5	42.19	42.20	-4.5	17,626	-0.03%
2020/01/06	27	42.37	2	42.30	42.25	25	17,702	0.14%
2020/01/03	6	42.65	10.5	42.77	42.80	-4.5	17,577	-0.03%
2020/01/02	17	42.59	0	0.00	42.55	17	17,567	0.10%
2019/12/31	13	42.58	5.1	42.60	42.55	7.9	17,551	0.05%
2019/12/30	85.9	42.63	2	42.65	42.70	83.9	17,595	0.48%
2019/12/27	25	42.68	6	42.70	42.70	19	17,644	0.11%
2019/12/26	10	42.60	12.2	42.60	42.65	-2.2	17,649	-0.01%
2019/12/25	15.1	42.60	0.3	42.65	42.60	14.8	17,752	0.08%
2019/12/24	1.1	42.65	5	42.80	42.65	-3.9	17,858	-0.02%
2019/12/23	3	42.72	7	42.78	42.80	-4	17,963	-0.02%
2019/12/20	8	42.61	13	42.80	42.80	-5	17,985	-0.03%
2019/12/19	23.4	42.75	20	42.78	42.70	3.4	17,911	0.02%
2019/12/18	20.1	42.86	36	42.89	43.00	-15.9	17,810	-0.09%
2019/12/17	12	42.74	1	42.85	42.95	11	17,822	0.06%
2019/12/16	31.3	42.90	16	42.97	42.90	15.3	17,741	0.09%
2019/12/13	40	42.78	52	42.88	42.90	-12	17,562	-0.07%
2019/12/12	4.1	42.49	12	42.53	42.45	-7.9	17,156	-0.05%
2019/12/11	50	42.30	18	42.18	42.40	32	16,948	0.19%
2019/12/10	1	41.60	209	41.53	41.70	-208	16,686	-1.25%	大賣/鉅額交易
2019/12/09	1	41.25	7	41.27	41.30	-6	16,725	-0.04%
2019/12/06	26.2	41.25	14.3	41.31	41.25	11.9	16,803	0.07%
2019/12/05	12	41.47	8	41.48	41.50	4	16,719	0.02%
2019/12/04	72.1	41.29	29	41.35	41.30	43.1	16,638	0.26%
2019/12/02	10	41.61	0	0.00	41.65	10	16,325	0.06%
2019/11/29	3	41.90	2	42.00	41.70	1	16,305	0.01%
2019/11/28	1.4	42.42	1	42.35	42.35	0.4	16,108	0.00%
2019/11/27	8	42.30	0	0.00	42.30	8	16,237	0.05%
2019/11/26	3.4	42.43	6	42.30	42.00	-2.6	16,257	-0.02%
2019/11/25	1	42.45	1	42.55	42.50	0	15,681	0.00%
2019/11/22	3	42.02	5	42.33	42.40	-2	15,745	-0.01%
2019/11/21	6	42.02	1	41.95	42.05	5	15,785	0.03%
2019/11/20	26	42.30	1	42.30	42.30	25	15,725	0.16%
2019/11/19	4	42.58	13	42.50	42.70	-9	15,676	-0.06%
2019/11/18	14.1	42.70	2	42.73	42.75	12.1	15,622	0.08%
2019/11/15	1	42.30	11	42.60	42.55	-10	15,615	-0.06%
2019/11/14	202	42.12	1	42.15	42.15	201	15,650	1.28%	大買/鉅額交易
2019/11/13	19	42.36	0	0.00	42.35	19	16,314	0.12%
2019/11/12	15	42.85	31	42.84	42.80	-16	16,422	-0.10%
2019/11/11	11	42.44	80	42.16	42.25	-69	16,218	-0.43%
2019/11/08	16	42.63	102	42.80	42.70	-86	16,126	-0.53%	大賣/
2019/11/07	28	43.34	99	43.37	42.90	-71	15,987	-0.44%
2019/11/06	245	42.43	151.5	42.60	43.00	93.5	15,346	0.61%	大買/大賣/
2019/11/05	125	41.23	20.1	41.34	41.45	104.9	14,376	0.73%	大買/鉅額交易
2019/11/04	2	40.38	21	40.84	40.95	-19	14,252	-0.13%
2019/11/01	33	40.22	2	40.35	40.10	31	14,271	0.22%
2019/10/31	20	40.51	1.4	40.81	40.30	18.6	14,303	0.13%
2019/10/30	1	40.80	0	0.00	40.85	1	14,093	0.01%
2019/10/29	0	0.00	14	41.09	41.15	-14	14,014	-0.10%
2019/10/28	14.4	41.00	6	41.08	41.00	8.4	13,915	0.06%
2019/10/25	2	41.10	2	41.20	41.00	0	13,828	0.00%
2019/10/24	3	41.00	0	0.00	41.15	3	13,751	0.02%
2019/10/23	2	41.08	4	41.05	40.95	-2	13,685	-0.01%
2019/10/22	0	0.00	13	41.51	41.50	-13	13,627	-0.10%
2019/10/21	1	41.25	11.9	41.25	41.30	-10.9	13,518	-0.08%
2019/10/18	3	41.17	1.3	41.10	41.30	1.7	13,581	0.01%
2019/10/17	2	41.10	2	41.10	41.30	0	13,439	0.00%
2019/10/16	1.5	41.00	2.1	41.14	41.10	-0.6	13,435	0.00%
2019/10/15	0	0.00	5	40.61	40.55	-5	13,414	-0.04%
2019/10/14	0	0.00	6	40.70	40.65	-6	13,459	-0.04%
2019/10/09	8	40.57	0	0.00	40.55	8	13,440	0.06%
2019/10/08	0	0.00	1	40.85	40.50	-1	13,540	-0.01%
2019/10/07	11	40.35	50	40.50	40.40	-39	13,502	-0.29%
2019/10/04	9	40.53	5	40.37	40.60	4	13,625	0.03%
2019/10/02	0	0.00	16	41.03	40.90	-16	13,633	-0.12%
2019/10/01	17.4	41.14	0	0.00	41.25	17.4	13,634	0.13%
2019/09/27	2	41.15	6	41.09	40.90	-4	13,616	-0.03%
2019/09/26	7	41.41	0	0.00	41.20	7	13,673	0.05%
2019/09/25	1	41.30	2	41.30	41.45	-1	13,724	-0.01%
2019/09/24	0	0.00	6	41.48	41.60	-6	14,042	-0.04%
2019/09/20	12	41.72	0.5	41.55	41.55	11.6	14,704	0.08%
2019/09/19	8	41.79	31	41.73	41.85	-23	14,570	-0.16%
2019/09/18	0	0.00	10	41.70	41.75	-10	14,537	-0.07%
2019/09/17	0	0.00	11	41.54	41.65	-11	14,537	-0.08%
2019/09/16	1	41.55	6	41.55	41.55	-5	14,558	-0.03%
2019/09/12	2	41.53	6	41.46	41.50	-4	14,586	-0.03%
2019/09/11	6	41.35	51	41.49	41.40	-45	14,658	-0.31%
2019/09/10	2	41.30	65	41.33	41.40	-63	14,594	-0.43%
2019/09/09	4	40.78	5	40.97	40.95	-1	14,497	-0.01%
2019/09/06	6.1	40.65	9	40.66	40.80	-3	14,462	-0.02%
2019/09/05	2	40.18	21	40.38	40.50	-19	14,418	-0.13%
2019/09/04	11	39.93	5	40.05	39.95	6	14,295	0.04%
2019/09/03	50.7	40.00	0	0.00	39.80	50.7	14,539	0.35%
2019/09/02	12.3	40.02	1	40.05	39.95	11.3	14,675	0.08%
2019/08/30	0	0.00	51	39.85	40.15	-51	14,765	-0.35%
2019/08/29	1.1	39.56	111	39.45	39.50	-109.9	14,673	-0.75%	大賣/鉅額交易
2019/08/28	0.4	40.00	6	39.94	39.95	-5.6	14,763	-0.04%
2019/08/27	11	39.75	11.4	39.79	39.75	-0.4	14,766	0.00%
2019/08/26	4	39.39	0	0.00	39.50	4	14,823	0.03%
2019/08/23	11	39.85	18	39.80	39.85	-7	14,870	-0.05%
2019/08/22	6	39.45	1	39.50	39.45	5	14,954	0.03%
2019/08/21	74	39.69	0	0.00	39.50	74	16,263	0.46%
2019/08/20	4	39.80	0	0.00	39.70	4	16,260	0.02%
2019/08/19	1	40.00	35	39.95	40.00	-34	16,339	-0.21%
2019/08/16	71	38.98	279	39.05	39.55	-208	16,312	-1.28%	大賣/鉅額交易
2019/08/15	32	39.40	10	39.36	39.35	22	15,763	0.14%
2019/08/14	20	39.96	52	39.95	39.75	-32	15,935	-0.20%
2019/08/13	17	39.94	6	39.87	39.80	11	16,024	0.07%
2019/08/12	21	40.14	0	0.00	40.00	21	16,218	0.13%
2019/08/08	6	40.00	2	40.05	39.95	4	16,545	0.02%
2019/08/07	3	39.70	0	0.00	39.80	3	16,841	0.02%
2019/08/06	72	39.38	70.3	39.68	39.90	1.7	17,733	0.01%
2019/08/05	21.7	40.02	0	0.00	39.95	21.7	18,089	0.12%
2019/08/02	57	40.09	1	40.15	40.10	56	18,151	0.31%
2019/08/01	11	40.50	0	0.00	40.50	11	18,301	0.06%
2019/07/31	8	40.88	0	0.00	40.80	8	18,319	0.04%
2019/07/30	0	0.00	20	41.15	41.10	-20	18,294	-0.11%
2019/07/29	1	41.20	6	41.19	41.20	-5	18,573	-0.03%
2019/07/26	12	41.15	0	0.00	41.15	12	18,848	0.06%
2019/07/25	5	41.25	0	0.00	41.20	5	19,265	0.03%
2019/07/24	3	41.25	0	0.00	41.15	3	19,348	0.02%
2019/07/23	5	41.25	0	0.00	41.20	5	19,390	0.03%
2019/07/22	10	41.15	1	41.10	41.40	9	19,369	0.05%
2019/07/19	0	0.00	3	41.20	41.05	-3	19,374	-0.02%
2019/07/18	7.1	41.14	4	41.20	41.10	3.1	19,312	0.02%
2019/07/17	1	41.35	0.6	41.50	41.30	0.4	19,217	0.00%
2019/07/16	3	41.57	0	0.00	41.55	3	18,975	0.02%
2019/07/15	1	41.65	0	0.00	41.65	1	18,852	0.01%
2019/07/12	3	41.85	3	41.80	41.60	0	18,882	0.00%
2019/07/11	1	42.20	4	41.95	41.95	-3	18,952	-0.02%
2019/07/10	10.1	42.00	6	42.20	42.20	4.1	19,114	0.02%
2019/07/08	0	0.00	10	42.05	41.95	-10	19,251	-0.05%
2019/07/05	10.7	42.55	2	42.55	42.35	8.7	19,420	0.04%
2019/07/04	1	42.50	8	42.58	42.50	-7	19,631	-0.04%
2019/07/03	4	42.25	0	0.00	42.25	4	19,901	0.02%
2019/07/02	1.1	42.47	2	42.70	42.65	-0.9	20,241	0.00%
2019/07/01	15	42.44	11	42.24	42.70	4	20,202	0.02%
2019/06/28	14.3	43.20	9	43.26	43.00	5.3	19,887	0.03%
2019/06/27	7	43.09	5	43.10	43.20	2	19,625	0.01%
2019/06/26	0	0.00	4	42.75	42.75	-4	19,534	-0.02%
2019/06/25	1	42.50	0	0.00	42.60	1	19,924	0.01%
2019/06/24	0	0.00	4	42.30	42.55	-4	20,254	-0.02%
2019/06/21	1	42.50	3	42.35	42.30	-2	20,370	-0.01%
2019/06/20	0	0.00	11	42.45	42.55	-11	20,422	-0.05%
2019/06/19	10	42.55	31	42.45	42.55	-21	20,644	-0.10%
2019/06/18	5	42.01	16	41.86	42.20	-11	20,557	-0.05%
2019/06/17	0	0.00	5	41.75	41.65	-5	20,707	-0.02%
2019/06/14	2	41.40	6	41.36	41.30	-4	21,035	-0.02%
2019/06/13	15	41.47	100	41.59	41.65	-85	21,109	-0.40%
2019/06/12	1	41.90	15	41.85	41.90	-14	21,261	-0.07%
2019/06/11	2	41.65	44	42.00	42.10	-42	21,226	-0.20%
2019/06/10	0	0.00	1	41.35	41.35	-1	20,962	0.00%
2019/06/06	8	40.74	5	40.85	40.75	3	20,938	0.01%
2019/06/05	1	41.20	0	0.00	41.10	1	20,946	0.00%
2019/06/04	2	41.48	6.6	41.40	41.45	-4.6	20,924	-0.02%
2019/06/03	7	40.86	50.8	40.92	41.05	-43.8	20,926	-0.21%
2019/05/31	5	40.75	2	40.88	40.80	3	20,935	0.01%
2019/05/30	5	40.46	0	0.00	40.50	5	20,823	0.02%
2019/05/29	2	40.30	0	0.00	40.30	2	21,156	0.01%
2019/05/28	7	40.65	0	0.00	40.35	7	21,292	0.03%
2019/05/27	7	40.64	0	0.00	40.75	7	20,084	0.03%
2019/05/24	2	40.63	10	40.70	40.60	-8	20,117	-0.04%
2019/05/23	4	40.96	11	40.94	41.00	-7	20,017	-0.03%
2019/05/22	108	41.05	0	0.00	41.15	108	20,047	0.54%	大買/鉅額交易
2019/05/21	37	40.91	13	41.08	41.50	24	20,045	0.12%
2019/05/20	6	40.28	11	40.31	40.20	-5	19,732	-0.03%
2019/05/17	26	40.13	5	39.90	40.00	21	19,779	0.11%
2019/05/16	17	40.31	0	0.00	40.00	17	19,523	0.09%
2019/05/15	197	41.15	100	41.10	40.95	97	19,277	0.50%	大買/
2019/05/14	104	40.50	0	0.00	40.45	104	19,168	0.54%	大買/鉅額交易
2019/05/13	44	42.30	11	42.36	41.95	33	18,279	0.18%
2019/05/10	45	43.44	0	0.00	43.20	45	17,969	0.25%
2019/05/09	36	43.66	2	43.63	43.50	34	18,064	0.19%
2019/05/08	60	44.07	0	44.30	44.05	60	17,820	0.34%
2019/05/07	33	44.40	0	0.00	44.35	33	17,976	0.18%
2019/05/06	21	44.42	0	0.00	44.50	21	18,096	0.12%
2019/05/03	0	0.00	41	45.48	45.45	-41	17,979	-0.23%
2019/05/02	10.5	45.12	14	45.24	45.65	-3.5	17,838	-0.02%
2019/04/30	11	44.75	1	44.60	44.70	10	17,602	0.06%
2019/04/29	16	44.64	0	0.00	44.60	16	17,665	0.09%
2019/04/26	0	0.00	11	44.35	44.50	-11	17,852	-0.06%
2019/04/25	1	44.45	4	44.43	44.35	-3	18,088	-0.02%
2019/04/24	0	0.00	2	44.35	44.30	-2	18,414	-0.01%
2019/04/23	3	44.30	0	0.00	44.35	3	18,909	0.02%
2019/04/22	2	44.40	0	0.00	44.35	2	19,135	0.01%
2019/04/19	8	44.38	0	0.00	44.35	8	19,298	0.04%
2019/04/18	2	44.05	0	0.00	44.20	2	19,368	0.01%
2019/04/17	27	44.11	1	44.25	44.10	26	19,526	0.13%
2019/04/16	10	44.07	2	44.08	44.10	8	19,348	0.04%
2019/04/15	19	44.26	0	0.00	44.15	19	19,302	0.10%
2019/04/12	11	44.17	2	44.13	44.10	9	19,307	0.05%
2019/04/11	36	44.28	15	44.50	44.15	21	19,349	0.11%
2019/04/10	20	44.27	3	44.25	44.20	17	19,157	0.09%
2019/04/09	307	44.40	0	0.00	44.30	307	18,921	1.62%	大買/鉅額交易
2019/04/08	7	44.32	10	44.35	44.30	-3	18,599	-0.02%
2019/04/03	2	44.85	0	0.00	44.80	2	18,081	0.01%
2019/04/02	6	44.93	10	45.05	44.80	-4	18,020	-0.02%
2019/04/01	12.4	44.63	12	44.89	44.50	0.4	18,047	0.00%
2019/03/29	5	44.49	3.1	44.68	44.95	1.9	17,832	0.01%
2019/03/28	75	44.07	5	44.16	44.00	70	17,709	0.40%
2019/03/27	25	44.58	76	44.60	44.50	-51	17,366	-0.29%
2019/03/26	4	45.39	1	45.50	45.25	3	17,108	0.02%
2019/03/25	26	45.39	16	45.37	45.40	10	17,067	0.06%
2019/03/22	15	46.18	3	46.50	46.20	12	16,893	0.07%
2019/03/21	7	46.76	0.5	46.75	46.75	6.5	16,784	0.04%
2019/03/20	16	46.85	8.1	46.91	46.95	7.9	16,780	0.05%
2019/03/19	22	46.64	7	46.26	46.65	15	16,896	0.09%
2019/03/18	18	45.61	1.1	45.80	45.80	16.9	16,574	0.10%
2019/03/15	8	45.21	17	45.39	45.45	-9	16,518	-0.05%
2019/03/14	0	0.00	2	45.25	45.10	-2	16,273	-0.01%
2019/03/13	3.2	45.10	0	0.00	45.15	3.2	16,385	0.02%
2019/03/12	15	44.96	0	0.00	45.00	15	16,479	0.09%
2019/03/11	4	44.54	0	0.00	44.40	4	16,510	0.02%
2019/03/08	5	44.55	0	0.00	44.45	5	16,503	0.03%
2019/03/07	31	44.65	0	0.00	44.65	31	16,730	0.19%
2019/03/06	3	44.90	15	44.85	44.95	-12	16,792	-0.07%
2019/03/05	3	44.70	5.7	44.87	44.60	-2.7	17,051	-0.02%
2019/03/04	22	44.68	9	44.32	44.90	13	17,057	0.08%
2019/02/27	3	45.18	7	45.32	45.30	-4	16,897	-0.02%
2019/02/26	0	0.00	11	45.50	45.50	-11	16,689	-0.07%
2019/02/25	16	45.49	49	45.52	45.55	-33	16,530	-0.20%
2019/02/22	0	0.00	2	45.28	45.40	-2	16,537	-0.01%
2019/02/21	2	45.25	2.3	45.20	45.40	-0.3	16,449	0.00%
2019/02/20	3	44.92	7	44.97	45.15	-4	16,347	-0.02%
2019/02/19	104.1	44.65	3	44.60	44.60	101.1	16,200	0.62%	大買/鉅額交易
2019/02/18	6	44.59	14	44.50	44.40	-8	16,200	-0.05%
2019/02/15	14.1	44.45	5	44.51	44.20	9.1	15,981	0.06%
2019/02/14	16	44.50	2.1	44.65	44.55	14	15,903	0.09%
2019/02/13	22	44.11	1	43.95	44.30	21	15,657	0.13%
2019/02/12	14	43.89	1	44.00	43.90	13	15,578	0.08%
2019/02/11	10	43.64	1	43.90	43.55	9	15,524	0.06%
2019/01/30	5	43.65	10	43.75	43.60	-5	15,374	-0.03%
2019/01/29	15.2	43.77	0	0.00	43.90	15.2	15,060	0.10%
2019/01/28	4	43.55	5	43.60	43.80	-1	14,887	-0.01%
2019/01/25	20	43.58	0	0.00	43.50	20	14,644	0.14%
2019/01/24	8	43.61	1	43.50	43.55	7	14,477	0.05%
2019/01/23	5	43.81	0	0.00	43.75	5	14,456	0.03%
2019/01/22	22	43.95	2	43.95	44.20	20	14,399	0.14%
2019/01/21	9	43.92	0	0.00	43.80	9	14,376	0.06%
2019/01/18	6	43.54	51	43.60	43.50	-45	14,615	-0.31%
2019/01/17	13	43.80	2	43.85	43.80	11	14,497	0.08%
2019/01/16	31	43.58	10	43.40	43.60	21	14,322	0.15%
2019/01/15	24	44.15	6	43.77	43.75	18	14,030	0.13%
2019/01/14	51	44.65	31	44.51	44.40	20	13,493	0.15%
2019/01/11	14	45.64	15	45.55	45.55	-1	13,412	-0.01%
2019/01/10	1	45.85	0	0.00	45.85	1	13,374	0.01%
2019/01/09	3	46.00	1	46.00	45.95	2	13,385	0.01%
2019/01/08	2	45.20	0	0.00	45.15	2	13,203	0.02%
2019/01/07	13	45.44	3	45.20	45.20	10	13,425	0.07%
2019/01/04	3	44.58	0	0.00	44.55	3	13,467	0.02%
2019/01/03	33	45.31	0	0.00	45.15	33	13,852	0.24%
2019/01/02	3	46.20	0	0.00	45.90	3	13,837	0.02%
2018/12/28	7	46.74	5	46.80	47.00	2	13,810	0.01%
2018/12/27	5	46.63	10	46.50	46.70	-5	14,054	-0.04%
2018/12/26	10	46.02	3	46.00	46.00	7	14,215	0.05%
2018/12/25	10	46.02	3	46.02	46.00	7	14,341	0.05%
2018/12/24	25	46.32	30	46.45	46.50	-5	14,365	-0.03%
2018/12/22	1	46.95	0	0.00	46.85	1	14,281	0.01%
2018/12/19	9	46.99	10	47.13	47.25	-1	14,318	-0.01%
2018/12/18	9	47.22	9	47.19	47.20	0	14,270	0.00%
2018/12/14	10	47.59	7	47.55	47.55	3	14,530	0.02%
2018/12/13	0	0.00	3	47.97	48.25	-3	14,376	-0.02%
2018/12/12	62	47.37	50	47.55	47.50	12	14,310	0.08%
2018/12/11	7	47.54	2	47.58	47.60	5	13,953	0.04%
2018/12/10	8	47.56	7	47.60	47.60	1	13,959	0.01%
2018/12/07	7	48.19	0	0.00	48.15	7	13,964	0.05%
2018/12/06	17	48.11	6	48.22	48.25	11	14,017	0.08%
2018/12/05	27	48.36	2.5	48.48	48.40	24.5	14,099	0.17%
2018/12/04	2	48.10	5	48.77	48.95	-3	14,067	-0.02%
2018/12/03	1	49.00	1	49.05	49.10	0	13,952	0.00%
2018/11/30	27	48.61	3	48.85	48.55	24	13,946	0.17%
2018/11/29	15	48.91	0	0.00	48.55	15	13,686	0.11%
2018/11/28	15	48.85	0	0.00	48.80	15	13,485	0.11%
2018/11/27	6	49.13	0	0.00	49.05	6	13,178	0.05%
2018/11/26	6	49.49	0	0.00	49.55	6	13,145	0.05%
2018/11/20	5	50.30	1	50.80	50.20	4	12,820	0.03%
2018/11/19	0	0.00	1	51.00	51.00	-1	12,871	-0.01%
2018/11/13	0.1	50.20	0	0.00	50.20	0.1	13,066	0.00%
2018/11/08	0	50.70	2.1	50.84	50.90	-2.1	13,006	-0.02%
2018/11/07	0	49.80	3	50.10	50.10	-3	12,859	-0.02%
2018/11/05	22	48.98	15	49.07	49.60	7	12,791	0.05%
2018/11/02	6	48.88	2	48.75	49.50	4	12,818	0.03%
2018/10/31	4	48.74	0	0.00	49.00	4	12,645	0.03%
2018/10/30	0	0.00	0.1	48.35	48.35	-0.1	12,477	0.00%
2018/10/29	0.5	47.50	0	0.00	47.50	0.5	12,456	0.00%
2018/10/26	9	47.39	1	48.10	47.40	8	12,309	0.06%
2018/10/25	2	48.80	4	48.63	48.70	-2	11,924	-0.02%
2018/10/24	2.5	49.15	1	49.05	49.75	1.5	11,850	0.01%
2018/10/23	3	49.45	0	0.00	49.30	3	11,784	0.03%
2018/10/22	5	49.80	1	50.30	50.30	4	11,644	0.03%
2018/10/19	1	49.60	0	0.00	50.30	1	11,770	0.01%
2018/10/18	1	49.85	0	0.00	50.00	1	11,657	0.01%
2018/10/17	1	50.20	0	0.00	50.00	1	11,627	0.01%
2018/10/16	0	50.40	3	50.20	50.40	-3	11,549	-0.03%
2018/10/15	4	50.18	0	0.00	50.00	4	11,464	0.03%
2018/10/12	7	49.81	1	50.00	50.60	6	11,252	0.05%
2018/10/11	27	50.53	1	50.30	50.10	26	11,086	0.23%
2018/10/09	0	0.00	2	52.65	52.40	-2	10,544	-0.02%
2018/10/08	0	51.90	2	51.60	51.90	-2	10,391	-0.02%
2018/10/05	22	51.21	19	51.30	51.20	3	10,408	0.03%
2018/10/02	0	0.00	5	52.60	52.30	-5	10,269	-0.05%
2018/10/01	0	0.00	4	53.00	52.90	-4	10,328	-0.04%
2018/09/26	0.1	52.50	0	0.00	53.00	0.1	10,649	0.00%
2018/09/21	1	52.20	1	52.90	52.90	0	10,960	0.00%
2018/09/19	40	51.25	2	51.50	51.40	38	10,842	0.35%
2018/09/18	20	51.00	0	0.00	50.90	20	11,020	0.18%
2018/09/14	0	0.00	1	51.10	51.20	-1	11,480	-0.01%
2018/09/13	5	50.70	0	0.00	50.50	5	11,666	0.04%
2018/09/12	9	50.54	0	0.00	50.50	9	11,881	0.08%
2018/09/11	10	50.68	0	0.00	50.50	10	12,101	0.08%
2018/09/10	7	51.10	3	50.83	50.90	4	12,298	0.03%
2018/09/07	3	51.17	1	51.00	51.20	2	12,596	0.02%
2018/09/05	11	51.84	0	0.00	51.80	11	12,909	0.09%
2018/09/04	0	52.20	63	52.21	52.20	-63	13,047	-0.48%
2018/09/03	0	0.00	2	52.00	52.00	-2	13,115	-0.02%
2018/08/31	3	52.00	3	52.60	52.60	0	13,234	0.00%
2018/08/29	6	52.38	0	0.00	52.60	6	13,436	0.04%
2018/08/22	1	51.70	0	0.00	52.10	1	14,303	0.01%
2018/08/21	1	51.60	2.1	51.76	51.90	-1.1	14,272	-0.01%
2018/08/17	0	0.00	2	51.70	51.80	-2	14,160	-0.01%
2018/08/16	72	51.51	0.3	51.50	51.50	71.7	14,206	0.50%
2018/08/15	1	51.90	2	52.10	51.90	-1	14,205	-0.01%
2018/08/14	10	52.10	0	0.00	52.20	10	14,272	0.07%
2018/08/13	1	52.10	0	0.00	52.00	1	14,288	0.01%
2018/08/08	0	0.00	1	53.00	53.00	-1	14,644	-0.01%
2018/08/06	0	52.80	0	0.00	53.00	0	14,992	0.00%
2018/08/03	0	0.00	4	52.60	52.80	-4	15,364	-0.03%
2018/08/01	0	0.00	10	52.50	52.50	-10	15,569	-0.06%
2018/07/30	1	52.00	6	52.20	52.20	-5	15,752	-0.03%
2018/07/26	2	51.66	0.6	52.10	52.10	1.4	15,861	0.01%
2018/07/25	1.5	52.23	0	0.00	52.10	1.5	15,854	0.01%
2018/07/24	5	51.90	0	0.00	52.10	5	15,828	0.03%
2018/07/23	0.2	52.20	0	0.00	52.30	0.2	15,984	0.00%
2018/07/19	0.1	52.30	0	0.00	52.40	0.1	16,458	0.00%
2018/07/18	0	0.00	1	52.60	52.70	-1	16,494	-0.01%
2018/07/17	0	0.00	1	52.20	52.20	-1	16,502	-0.01%
2018/07/13	0	0.00	0.3	52.20	52.20	-0.3	16,748	0.00%
2018/07/12	2	51.80	2	51.65	52.10	0	16,800	0.00%
2018/07/11	4.8	51.05	0	0.00	51.20	4.8	16,811	0.03%
2018/07/10	1	51.70	0	0.00	51.80	1	16,672	0.01%
2018/07/09	2	51.40	2	51.20	51.70	0	16,654	0.00%
2018/07/06	1.3	50.77	0	0.00	51.00	1.3	16,592	0.01%
2018/07/05	3	51.30	0	0.00	51.40	3	16,507	0.02%
2018/07/04	43	51.51	1	51.50	51.90	42	16,616	0.25%
2018/07/03	8	52.54	0	0.00	52.10	8	16,535	0.05%
2018/06/28	1	52.90	1	53.10	53.00	0	15,945	0.00%
2018/06/27	2	52.95	0	0.00	52.80	2	15,878	0.01%
2018/06/26	1.5	53.23	3	53.30	53.00	-1.5	15,760	-0.01%
2018/06/25	4	55.70	10	55.80	55.60	-6	15,534	-0.04%
2018/06/22	5	55.90	11	55.91	56.00	-6	15,240	-0.04%
2018/06/21	22	56.09	61.6	55.80	55.90	-39.6	15,020	-0.26%
2018/06/20	1	55.50	2	55.75	55.50	-1	14,998	-0.01%
2018/06/19	1	54.50	4	55.20	55.00	-3	14,863	-0.02%
2018/06/15	1	54.40	1	54.60	55.30	0	14,466	0.00%
2018/06/14	0	0.00	1	55.50	54.50	-1	14,169	-0.01%
2018/06/13	0	0.00	34	55.80	55.50	-34	13,920	-0.24%
2018/06/12	0	0.00	5.3	55.28	55.10	-5.3	14,001	-0.04%
2018/06/11	0	0.00	2	55.25	55.40	-2	13,851	-0.01%
2018/06/08	2	54.85	29	55.05	55.00	-27	13,857	-0.19%
2018/06/07	0	0.00	13.7	55.10	55.00	-13.7	13,947	-0.10%
2018/06/06	1	54.90	1	54.50	54.90	0	14,092	0.00%
2018/06/05	0	0.00	1	54.20	54.30	-1	14,065	-0.01%
2018/06/04	12	53.90	0	0.00	54.00	12	14,053	0.09%
2018/06/01	1	53.20	0	0.00	53.50	1	14,024	0.01%
2018/05/31	5	53.50	0	0.00	53.60	5	13,998	0.04%
2018/05/30	15	52.87	2	52.90	52.90	13	13,666	0.10%
2018/05/28	1	54.00	0	0.00	54.10	1	13,620	0.01%
2018/05/24	0	0.00	0.5	54.00	54.20	-0.5	13,715	0.00%
2018/05/23	1	54.29	3	54.60	54.00	-2	13,761	-0.01%
2018/05/21	0	0.00	10	55.00	55.00	-10	14,054	-0.07%
2018/05/18	2	54.50	0	0.00	54.40	2	14,155	0.01%
2018/05/17	1	54.90	6	55.15	54.90	-5	14,267	-0.04%
2018/05/16	1	54.70	0	0.00	54.90	1	14,261	0.01%
2018/05/15	1	55.10	1	55.00	54.00	0	14,402	0.00%
2018/05/14	2	55.00	4	54.80	55.00	-2	14,737	-0.01%
2018/05/11	0	0.00	51	54.21	54.60	-51	14,736	-0.35%
2018/05/10	1	53.20	0.1	53.30	53.30	0.9	14,429	0.01%
2018/05/09	0	0.00	2	53.65	53.60	-2	14,315	-0.01%
2018/05/08	2	53.40	0	0.00	53.50	2	14,373	0.01%
2018/05/03	1	53.10	0	0.00	52.90	1	14,504	0.01%
2018/05/02	1	53.20	1.2	53.47	53.50	-0.2	14,600	0.00%
2018/04/30	0	0.00	2	53.90	53.50	-2	14,691	-0.01%
2018/04/27	15	53.30	14	53.40	53.50	1	14,774	0.01%
2018/04/26	1	52.00	0	0.00	52.80	1	14,749	0.01%
2018/04/25	33	51.81	0	0.00	52.20	33	14,567	0.23%
2018/04/24	0	0.00	1	52.80	52.50	-1	14,412	-0.01%
2018/04/23	1	52.69	12	52.61	52.50	-11	14,523	-0.08%
2018/04/19	0.2	52.70	4	52.65	52.90	-3.8	14,867	-0.03%
2018/04/18	2	51.80	0	0.00	52.00	2	14,751	0.01%
2018/04/17	12	51.79	2	52.50	51.60	10	14,773	0.07%
2018/04/13	2.7	52.80	0	0.00	52.80	2.7	15,106	0.02%
2018/04/12	0	0.00	4	53.28	53.30	-4	15,314	-0.03%
2018/04/11	2	53.40	1	53.70	53.30	1	15,513	0.01%
2018/04/10	0	0.00	2	53.70	53.00	-2	15,594	-0.01%
2018/04/09	0	0.00	3	52.63	53.00	-3	15,704	-0.02%
2018/04/03	3.5	51.91	0	0.00	52.00	3.5	15,783	0.02%
2018/03/31	0	0.00	1	52.20	52.50	-1	15,982	-0.01%
2018/03/30	10	52.10	1	51.90	51.90	9	16,053	0.06%
2018/03/29	8	52.09	10.5	52.19	51.80	-2.5	16,036	-0.02%
2018/03/28	2	52.45	0	0.00	52.50	2	15,956	0.01%
2018/03/26	16	52.29	0	0.00	52.80	16	16,064	0.10%
2018/03/23	20	52.47	0	0.00	52.20	20	16,204	0.12%
2018/03/22	1	53.30	2	53.75	53.40	-1	16,228	-0.01%
2018/03/21	1	53.40	0	0.00	53.40	1	16,072	0.01%
2018/03/20	25	53.20	0	0.00	53.20	25	16,284	0.15%
2018/03/19	0	0.00	2	53.50	53.60	-2	16,471	-0.01%
2018/03/16	12	53.20	0	0.00	53.40	12	16,593	0.07%
2018/03/15	2.4	53.74	0	0.00	53.40	2.4	16,519	0.01%
2018/03/14	1	53.60	10	53.50	53.90	-9	16,604	-0.05%
2018/03/13	6	54.07	1	54.20	53.90	5	16,660	0.03%
2018/03/12	11	53.95	26	54.52	54.50	-15	16,673	-0.09%
2018/03/09	9	52.20	6	52.30	52.00	3	16,714	0.02%
2018/03/08	4.1	52.57	0	0.00	52.40	4.1	17,459	0.02%
2018/03/07	2	52.60	0	0.00	52.50	2	17,930	0.01%
2018/03/06	5.1	52.76	0	0.00	52.80	5.1	18,836	0.03%
2018/03/05	2	52.95	1	53.30	52.60	1	19,210	0.01%
2018/03/02	3	53.17	1	53.20	53.30	2	19,274	0.01%
2018/03/01	7	53.61	1	54.20	53.90	6	19,367	0.03%
2018/02/27	0	0.00	1.3	54.56	54.50	-1.3	19,397	-0.01%
2018/02/23	6	54.70	3	54.60	54.70	3	19,762	0.02%
2018/02/22	2	54.30	0.8	54.00	54.20	1.2	20,668	0.01%
2018/02/21	0	0.00	2	54.00	54.00	-2	21,958	-0.01%
2018/02/12	0	53.00	2	53.60	53.00	-2	22,058	-0.01%
2018/02/09	11	52.76	0	0.00	52.80	11	21,999	0.05%
2018/02/08	9	53.30	8	53.16	53.30	1	21,798	0.00%
2018/02/07	5	52.80	4	52.95	52.70	1	21,929	0.00%
2018/02/06	32	51.46	2	52.20	50.80	30	21,788	0.14%
2018/02/05	4	53.65	1	54.00	54.10	3	21,376	0.01%
2018/02/02	2	54.70	3	54.70	54.70	-1	21,222	0.00%
2018/01/31	1.1	54.03	0	0.00	54.60	1.1	21,223	0.01%
2018/01/30	1	54.40	1	54.50	54.40	0	21,082	0.00%
2018/01/29	101	54.70	1	55.10	55.20	100	21,006	0.48%	大買/
2018/01/26	0	0.00	3.7	54.78	54.70	-3.7	20,866	-0.02%
2018/01/25	0	0.00	20.1	55.75	55.60	-20.1	20,658	-0.10%
2018/01/24	0	0.00	3	55.50	55.70	-3	20,570	-0.01%
2018/01/23	0	0.00	6	55.80	56.00	-6	20,526	-0.03%
2018/01/22	10	56.00	0	0.00	55.60	10	20,628	0.05%
2018/01/19	0	0.00	4	56.00	56.00	-4	20,908	-0.02%
2018/01/18	2	56.05	0	0.00	55.90	2	20,836	0.01%
2018/01/17	1.3	56.00	0	0.00	56.30	1.3	20,787	0.01%
2018/01/16	1	56.40	11	56.67	56.60	-10	20,659	-0.05%
2018/01/15	1	56.20	18	56.29	56.50	-17	20,518	-0.08%
2018/01/12	0.1	55.40	6	55.78	55.60	-5.9	20,278	-0.03%
2018/01/11	7	55.71	1.7	55.16	55.40	5.3	20,202	0.03%
2018/01/10	11	55.99	7	56.46	55.60	4	20,285	0.02%
2018/01/09	0	55.50	20	55.60	55.80	-20	20,010	-0.10%
2018/01/08	0	0.00	6	55.62	55.70	-6	20,036	-0.03%
2018/01/05	10	55.00	22.6	55.55	55.70	-12.6	19,793	-0.06%
2018/01/04	5	55.20	8.4	55.19	55.40	-3.4	19,585	-0.02%
2018/01/03	4	54.70	89	55.05	55.20	-85	19,635	-0.43%
2018/01/02	0	0.00	3	54.30	54.20	-3	19,235	-0.02%