國泰金 (2882)-兆豐-來福券商分點個股進出

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
66.6
漲跌
▼0.8
漲幅
-1.19%
成交量
29,035張
產業
上市金融類股
2601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－兆豐-來福券商分點個股進出

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

兆豐-來福券商分點個股進出
兆豐-來福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
2024/11/21	14.2	66.48	7	66.54	66.60	7.2	24,579	0.03%
2024/11/20	5.1	67.00	0	0.00	67.40	5.1	24,346	0.02%
2024/11/19	1	67.00	17	66.90	67.70	-16	24,226	-0.07%
2024/11/18	11	67.07	0	0.00	67.00	11	24,134	0.05%
2024/11/15	4	67.50	5	67.80	66.90	-1	24,123	0.00%
2024/11/14	7.1	66.39	19	66.83	66.20	-11.9	24,318	-0.05%
2024/11/13	22.1	66.66	0	0.00	66.80	22.1	24,201	0.09%
2024/11/12	23.2	67.71	10	67.66	67.50	13.2	24,046	0.05%
2024/11/11	4	68.60	7	69.16	68.70	-3	23,709	-0.01%
2024/11/08	0	0.00	2.6	70.06	69.50	-2.6	23,829	-0.01%
2024/11/07	31	69.75	24	69.89	69.80	7	24,388	0.03%
2024/11/06	6	69.27	5	69.10	69.10	1	24,339	0.00%
2024/11/05	2	69.20	26.7	69.61	69.80	-24.7	24,824	-0.10%
2024/11/04	2	69.15	6.6	69.44	69.60	-4.6	25,413	-0.02%
2024/11/01	3.1	67.67	0	0.00	68.60	3.1	26,083	0.01%
2024/10/30	1	68.70	4	68.88	68.90	-3	26,128	-0.01%
2024/10/29	6	68.42	34.2	68.22	68.50	-28.2	26,282	-0.11%
2024/10/28	5	69.20	4	69.43	69.30	1	26,235	0.00%
2024/10/25	1	68.60	2	68.70	69.00	-1	26,227	0.00%
2024/10/24	6	68.55	13.2	68.50	68.20	-7.2	26,539	-0.03%
2024/10/23	0	0.00	27	69.04	69.20	-27	26,893	-0.10%
2024/10/22	14	69.00	4.1	69.20	69.30	9.9	26,964	0.04%
2024/10/21	37.7	68.85	10	68.10	68.30	27.7	27,316	0.10%
2024/10/18	2	69.70	81.9	69.69	69.80	-79.9	27,546	-0.29%
2024/10/17	16	68.58	10	68.38	68.60	6	27,646	0.02%
2024/10/16	3	68.10	0	0.00	67.80	3	28,065	0.01%
2024/10/15	10	68.00	29.4	68.56	68.80	-19.4	28,259	-0.07%
2024/10/14	3.1	67.59	7	67.50	67.70	-3.9	28,342	-0.01%
2024/10/11	0	0.00	8.1	68.18	68.00	-8.1	28,801	-0.03%
2024/10/09	2	67.90	0	0.00	67.80	2	29,686	0.01%
2024/10/08	4	67.68	14	67.54	67.70	-10	30,167	-0.03%
2024/10/07	1	67.00	5.2	67.71	68.00	-4.2	30,502	-0.01%
2024/10/04	1	66.00	2	66.10	66.00	-1	30,706	0.00%
2024/10/01	2	66.60	0	0.00	66.70	2	30,936	0.01%
2024/09/30	3	67.20	1	66.90	66.50	2	31,642	0.01%
2024/09/27	13	68.18	17	67.86	67.50	-4	32,531	-0.01%
2024/09/26	9	67.92	109.7	68.26	68.30	-100.7	32,345	-0.31%	大賣/
2024/09/25	1	67.10	93.4	66.89	67.10	-92.4	32,742	-0.28%
2024/09/24	3	65.70	66.3	66.15	66.30	-63.3	33,013	-0.19%
2024/09/23	1.4	64.69	212.3	64.96	65.40	-210.9	33,078	-0.64%	大賣/鉅額交易
2024/09/20	63	64.65	203	65.00	64.70	-140	33,368	-0.42%	大賣/鉅額交易
2024/09/19	27	64.44	174	64.64	64.80	-147	33,208	-0.44%	大賣/鉅額交易
2024/09/18	0	0.00	23	63.16	63.20	-23	33,076	-0.07%
2024/09/16	1	62.90	0	0.00	63.10	1	33,602	0.00%
2024/09/13	5	62.86	26	63.31	63.20	-21	34,168	-0.06%
2024/09/12	8	62.76	20	62.91	62.90	-12	34,410	-0.03%
2024/09/10	22	62.69	3	62.73	62.60	19	34,570	0.05%
2024/09/09	13.2	61.81	8	62.16	62.50	5.2	34,634	0.01%
2024/09/06	0	0.00	12	62.98	63.50	-12	34,688	-0.03%
2024/09/05	24	62.45	22	62.62	62.40	2	34,790	0.01%
2024/09/04	45.1	61.26	44	61.85	61.60	1.1	35,122	0.00%
2024/09/03	47	63.91	17.4	64.38	63.70	29.6	34,982	0.08%
2024/09/02	38	64.47	94.4	64.41	64.70	-56.4	35,440	-0.16%
2024/08/30	0	0.00	1	63.20	63.50	-1	35,175	0.00%
2024/08/29	1	62.90	11	63.09	63.10	-10	34,965	-0.03%
2024/08/28	4	62.93	2	63.50	63.50	2	35,037	0.01%
2024/08/27	7	62.97	28	63.09	63.10	-21	35,592	-0.06%
2024/08/26	25	63.32	25.1	63.62	63.90	-0.1	35,737	0.00%
2024/08/23	2	61.25	8	61.09	61.50	-6	35,594	-0.02%
2024/08/22	0.9	61.29	34	61.29	61.40	-33.1	36,129	-0.09%
2024/08/21	2	61.70	8	61.61	61.90	-6	36,240	-0.02%
2024/08/20	21.4	61.49	5	61.82	61.70	16.4	36,204	0.05%
2024/08/19	2	63.00	34	62.83	62.30	-32	36,303	-0.09%
2024/08/16	2	62.90	50.2	62.97	63.00	-48.2	36,294	-0.13%
2024/08/15	4.1	62.20	2	62.05	61.60	2.1	36,204	0.01%
2024/08/14	12	61.97	13	62.06	61.90	-1	36,250	0.00%
2024/08/13	4.5	61.12	13	61.01	61.30	-8.5	36,302	-0.02%
2024/08/12	60	60.94	13	61.00	61.00	47	36,958	0.13%
2024/08/09	49.2	61.03	21	60.87	60.50	28.2	37,786	0.07%
2024/08/08	19	57.88	16	58.21	57.80	3	37,547	0.01%
2024/08/07	14	57.39	16	57.61	58.60	-2	38,115	-0.01%
2024/08/06	17	55.44	22	56.20	56.10	-5	39,274	-0.01%
2024/08/05	36.1	57.14	40	57.92	55.60	-3.9	39,111	-0.01%
2024/08/02	10.1	61.04	13	61.40	61.30	-2.9	38,224	-0.01%
2024/08/01	20	62.77	6	62.67	62.80	14	38,033	0.04%
2024/07/31	2	62.10	10.4	62.21	62.40	-8.4	38,121	-0.02%
2024/07/30	8.5	61.23	9	61.12	61.70	-0.5	38,061	0.00%
2024/07/29	3	62.43	12	62.46	62.70	-9	38,090	-0.02%
2024/07/26	3	60.23	37	61.30	61.50	-34	38,182	-0.09%
2024/07/23	13	61.12	12.1	61.29	61.50	0.9	38,469	0.00%
2024/07/22	15.2	60.10	9	60.14	60.00	6.2	38,329	0.02%
2024/07/19	11.1	62.58	23	62.42	62.60	-11.9	37,857	-0.03%
2024/07/18	35.5	63.63	20	64.94	64.20	15.5	37,382	0.04%
2024/07/17	15	65.69	14	65.71	65.30	1	36,835	0.00%
2024/07/16	0	0.00	10	65.44	65.40	-10	36,552	-0.03%
2024/07/15	32.1	64.98	0.3	64.76	65.00	31.8	36,512	0.09%
2024/07/12	9	65.38	25.6	65.26	65.70	-16.6	36,287	-0.05%
2024/07/11	5.1	65.60	75.2	65.44	65.50	-70.1	35,940	-0.20%
2024/07/10	19	63.14	31.6	63.31	63.60	-12.6	35,266	-0.04%
2024/07/09	16	61.66	11.2	62.49	62.10	4.8	34,893	0.01%
2024/07/08	0	0.00	44.2	61.94	62.30	-44.2	34,605	-0.13%
2024/07/05	12.7	60.74	10	60.88	61.30	2.7	34,651	0.01%
2024/07/04	39	61.16	28.3	61.84	60.70	10.7	34,497	0.03%
2024/07/03	30	60.71	58.1	60.21	61.50	-28.1	34,232	-0.08%
2024/07/02	2	58.40	11	58.14	58.20	-9	33,097	-0.03%
2024/07/01	34	57.58	10	57.85	58.10	24	33,019	0.07%
2024/06/28	29	59.17	51.4	59.13	59.00	-22.4	32,062	-0.07%
2024/06/27	13.2	58.67	3	58.90	59.10	10.2	31,576	0.03%
2024/06/26	33	59.79	21	59.20	59.50	12	31,070	0.04%
2024/06/25	13	60.44	35	60.43	60.50	-22	30,648	-0.07%
2024/06/24	0	0.00	5	60.20	60.30	-5	30,315	-0.02%
2024/06/21	3	60.17	45.8	60.22	60.10	-42.8	30,135	-0.14%
2024/06/20	3	59.17	30	59.83	60.10	-27	29,779	-0.09%
2024/06/19	0	0.00	21.1	59.04	59.00	-21.1	29,664	-0.07%
2024/06/18	0	0.00	79.7	58.31	58.90	-79.7	29,908	-0.27%
2024/06/17	22.3	57.64	17	57.68	57.50	5.3	29,757	0.02%
2024/06/14	18	57.84	3	58.10	58.20	15	29,773	0.05%
2024/06/13	17.3	58.42	27.1	58.48	58.10	-9.8	29,821	-0.03%
2024/06/12	12	57.86	0.3	58.20	57.90	11.7	30,391	0.04%
2024/06/11	88	59.01	11	59.04	58.70	77	31,116	0.25%
2024/06/07	7	57.70	18	58.05	58.20	-11	30,880	-0.04%
2024/06/06	2	57.35	82.2	57.49	57.50	-80.2	31,074	-0.26%
2024/06/05	0	0.00	22	56.40	56.50	-22	31,223	-0.07%
2024/06/04	0	0.00	1.1	56.38	56.40	-1.1	31,647	0.00%
2024/06/03	11	56.20	23	56.69	56.70	-12	31,675	-0.04%
2024/05/31	1	56.30	13	56.34	56.20	-12	31,663	-0.04%
2024/05/30	13	55.72	55	56.15	55.60	-42	31,098	-0.14%
2024/05/29	13	55.95	7.2	56.26	55.60	5.8	30,827	0.02%
2024/05/28	4	56.88	53.1	56.97	56.80	-49.1	30,409	-0.16%
2024/05/27	2	55.40	1	55.70	55.60	1	30,154	0.00%
2024/05/24	0	0.00	5.2	55.00	54.90	-5.2	30,085	-0.02%
2024/05/23	35.2	54.79	50	54.80	54.80	-14.8	30,107	-0.05%
2024/05/22	3	55.60	26	55.59	56.00	-23	29,852	-0.08%
2024/05/21	28	55.03	6	55.08	55.40	22	29,708	0.07%
2024/05/20	4	56.00	32	55.92	56.00	-28	29,367	-0.10%
2024/05/17	23	56.33	8.4	56.46	56.40	14.6	29,208	0.05%
2024/05/16	43.5	56.70	20	56.82	56.40	23.5	29,050	0.08%
2024/05/15	94.1	56.52	161.8	56.48	56.60	-67.7	28,227	-0.24%	大賣/
2024/05/14	8	54.60	5	54.34	54.30	3	27,245	0.01%
2024/05/13	15	55.33	49.4	55.06	55.10	-34.4	26,962	-0.13%
2024/05/10	111.1	54.41	180.5	54.71	55.50	-69.4	26,191	-0.26%	大買/大賣/
2024/05/09	40	51.79	147.2	51.69	51.70	-107.2	24,534	-0.44%	大賣/鉅額交易
2024/05/08	40	50.80	26	50.89	50.90	14	24,131	0.06%
2024/05/07	18	50.77	18	51.11	50.90	0	24,147	0.00%
2024/05/06	6	51.03	16.5	50.75	50.90	-10.5	24,031	-0.04%
2024/05/03	2	50.30	3	50.40	50.20	-1	23,755	0.00%
2024/05/02	5	50.30	5	50.50	50.30	0	23,703	0.00%
2024/04/30	67	50.78	115	50.85	50.50	-48	23,517	-0.20%	大賣/
2024/04/29	122	49.86	182.2	50.10	50.80	-60.2	23,098	-0.26%	大買/大賣/
2024/04/26	2	49.00	21.7	49.13	48.90	-19.7	22,340	-0.09%
2024/04/25	19	48.53	10	48.45	48.55	9	22,428	0.04%
2024/04/24	4	49.35	10.2	49.22	49.25	-6.2	22,385	-0.03%
2024/04/23	10	48.75	19	48.87	48.75	-9	22,603	-0.04%
2024/04/22	5	48.25	48.1	48.27	48.40	-43.1	22,828	-0.19%
2024/04/19	17.7	47.66	20	47.50	47.45	-2.3	22,753	-0.01%
2024/04/18	11	48.34	11	48.15	48.45	0	22,431	0.00%
2024/04/17	1.5	47.88	10.2	48.05	47.90	-8.7	22,340	-0.04%
2024/04/16	31.1	48.00	0	0.00	47.85	31.1	22,176	0.14%
2024/04/15	23	48.77	12.3	49.16	48.95	10.8	21,808	0.05%
2024/04/12	44.1	49.18	15	49.27	49.05	29.1	21,657	0.13%
2024/04/11	41.8	49.65	42	49.75	49.70	-0.2	21,353	0.00%
2024/04/10	37	49.04	12	48.96	48.75	25	20,845	0.12%
2024/04/09	21	48.52	89.2	49.28	49.45	-68.2	20,642	-0.33%
2024/04/08	1	48.25	0.5	48.35	48.35	0.5	20,144	0.00%
2024/04/03	12.1	48.23	4	48.38	48.05	8.1	20,142	0.04%
2024/04/02	4	48.78	3	48.75	48.95	1	20,059	0.00%
2024/04/01	2	48.90	16.3	49.03	48.95	-14.3	20,092	-0.07%
2024/03/29	0	0.00	5	48.58	48.65	-5	19,929	-0.03%
2024/03/28	1	48.05	22	48.10	48.25	-21	19,806	-0.11%
2024/03/27	45	48.11	27.5	48.18	48.20	17.5	19,792	0.09%
2024/03/26	42	48.07	46	48.07	48.35	-4	19,800	-0.02%
2024/03/25	28.1	48.13	54.1	47.91	48.10	-26	19,822	-0.13%
2024/03/22	28	48.65	28.7	48.78	48.55	-0.7	19,755	0.00%
2024/03/21	9	48.38	46.3	48.47	48.55	-37.3	19,329	-0.19%
2024/03/20	26.1	47.63	29	47.73	47.50	-2.9	19,083	-0.02%
2024/03/19	7	47.57	62.8	47.75	47.75	-55.8	19,384	-0.29%
2024/03/18	14	47.47	2.3	47.57	47.55	11.7	19,301	0.06%
2024/03/15	62.5	47.82	64.7	47.78	47.65	-2.2	19,158	-0.01%
2024/03/14	78.5	47.95	134.9	47.82	48.30	-56.4	18,269	-0.31%	大賣/
2024/03/13	151.8	46.62	109.1	46.73	46.80	42.8	17,370	0.25%	大買/大賣/
2024/03/12	8.3	46.36	49	46.41	46.50	-40.7	17,141	-0.24%
2024/03/11	51	46.03	106.7	46.06	46.05	-55.7	16,726	-0.33%	大賣/
2024/03/08	10	45.20	10.2	45.18	45.30	-0.2	16,215	0.00%
2024/03/07	0.1	44.75	2	44.95	44.85	-1.9	15,741	-0.01%
2024/03/06	27	44.67	35	44.79	44.55	-8	15,652	-0.05%
2024/03/05	1.2	44.75	2	44.90	44.65	-0.8	15,917	-0.01%
2024/03/04	8	44.66	1	44.65	44.65	7	15,905	0.04%
2024/03/01	1.2	44.73	1	44.75	44.65	0.2	15,930	0.00%
2024/02/29	2	44.43	76.6	44.54	45.05	-74.6	15,994	-0.47%
2024/02/27	1	44.20	6.5	44.46	44.30	-5.5	15,657	-0.04%
2024/02/26	12	44.35	0	0.00	44.30	12	15,576	0.08%
2024/02/23	2.9	44.61	4	44.85	44.45	-1.1	15,466	-0.01%
2024/02/22	4.1	44.79	4	44.81	44.90	0.1	15,679	0.00%
2024/02/21	17	44.81	14	44.95	44.75	3	15,691	0.02%
2024/02/20	62.9	44.90	6.5	44.94	45.10	56.4	15,713	0.36%
2024/02/19	22	44.89	12	44.90	45.00	10	15,792	0.06%
2024/02/16	5	44.37	0	0.00	44.55	5	15,816	0.03%
2024/02/15	10	44.20	3	44.15	44.05	7	15,933	0.04%
2024/02/05	8	43.84	2	43.90	43.90	6	15,847	0.04%
2024/02/02	10	44.13	0	0.00	44.10	10	15,646	0.06%
2024/02/01	0.1	44.25	3	44.42	44.45	-2.9	15,568	-0.02%
2024/01/31	0	0.00	2	43.98	44.15	-2	15,471	-0.01%
2024/01/30	78	43.97	1	44.20	43.90	77	15,388	0.50%
2024/01/29	0.5	44.50	1	44.40	44.40	-0.5	15,324	0.00%
2024/01/26	10	44.45	1	44.45	44.50	9	15,340	0.06%
2024/01/25	6	44.25	1	44.30	44.35	5	15,366	0.03%
2024/01/24	1	44.15	0	0.00	44.20	1	15,325	0.01%
2024/01/23	1	43.95	0	0.00	44.20	1	15,272	0.01%
2024/01/22	2	43.90	4	43.94	43.85	-2	15,315	-0.01%
2024/01/19	15.6	43.35	1	43.40	43.80	14.6	15,261	0.10%
2024/01/18	8.1	43.20	1	43.25	43.30	7.1	15,132	0.05%
2024/01/17	59.3	43.51	0	0.00	43.30	59.3	14,958	0.40%
2024/01/16	90.2	43.97	3	43.93	44.00	87.2	14,499	0.60%
2024/01/15	8	44.53	4	44.64	44.45	4	14,262	0.03%
2024/01/12	13	44.50	0	0.00	44.50	13	14,417	0.09%
2024/01/11	13.2	44.60	0	0.00	44.60	13.2	14,442	0.09%
2024/01/10	14	44.77	2	44.75	44.70	12	14,537	0.08%
2024/01/09	10.4	44.89	8.8	45.02	44.75	1.6	14,551	0.01%
2024/01/08	2	45.35	9.3	45.26	45.10	-7.3	14,471	-0.05%
2024/01/05	1	44.80	3.2	44.88	44.85	-2.2	14,492	-0.02%
2024/01/04	41.4	44.80	7	44.87	44.70	34.4	14,633	0.24%
2024/01/03	12.2	44.85	9	44.93	44.95	3.2	14,958	0.02%
2024/01/02	10	45.41	7	45.39	45.50	3	14,818	0.02%
2023/12/29	3	45.67	3	45.72	45.75	0	14,897	0.00%
2023/12/28	12	45.42	7	45.66	45.80	5	15,058	0.03%
2023/12/27	6	45.49	20	45.43	45.45	-14	15,076	-0.09%
2023/12/26	2	45.20	9	45.20	45.20	-7	15,031	-0.05%
2023/12/25	5.5	44.78	2	44.95	44.85	3.5	15,071	0.02%
2023/12/22	4	44.65	7	44.70	44.65	-3	15,129	-0.02%
2023/12/21	10.6	44.65	5.1	44.70	44.70	5.5	15,143	0.04%
2023/12/20	14	44.89	0	0.00	44.85	14	15,167	0.09%
2023/12/19	25.3	44.94	0	0.00	44.90	25.3	15,132	0.17%
2023/12/18	4.2	45.48	82.4	45.54	45.50	-78.2	15,242	-0.51%
2023/12/15	17	45.75	20	46.01	45.85	-3	15,385	-0.02%
2023/12/14	16	45.51	93.5	45.77	45.90	-77.5	15,090	-0.51%
2023/12/13	15.3	44.62	6	44.70	44.70	9.3	14,626	0.06%
2023/12/12	18	44.69	4.9	44.76	44.75	13.1	14,668	0.09%
2023/12/11	52.9	44.87	5	44.90	44.85	47.9	14,610	0.33%
2023/12/08	22.4	44.88	8	44.85	44.85	14.4	14,513	0.10%
2023/12/07	125.4	45.15	11	44.90	45.00	114.4	14,380	0.80%	大買/鉅額交易
2023/12/06	4	45.49	1	45.80	45.45	3	14,160	0.02%
2023/12/05	22	45.55	1	45.60	45.55	21	14,051	0.15%
2023/12/04	0	0.00	4	46.21	46.25	-4	13,799	-0.03%
2023/12/01	3	46.03	32.1	45.96	46.05	-29.1	13,838	-0.21%
2023/11/30	3	45.83	2	46.28	46.50	1	13,738	0.01%
2023/11/29	2	45.85	3	45.95	45.75	-1	13,300	-0.01%
2023/11/28	8.9	45.76	1	46.00	46.00	7.9	13,420	0.06%
2023/11/27	22.1	45.99	10	45.85	45.75	12.1	13,497	0.09%
2023/11/24	0	0.00	0.4	46.15	46.30	-0.4	13,412	0.00%
2023/11/22	0.1	46.05	4	46.15	46.30	-4	13,527	-0.03%
2023/11/21	40	46.13	19	46.18	46.15	21	13,506	0.16%
2023/11/20	9	45.58	3	45.70	45.70	6	13,372	0.04%
2023/11/17	0	0.00	6	45.78	45.80	-6	13,436	-0.04%
2023/11/16	2	45.55	0	0.00	45.65	2	13,339	0.01%
2023/11/15	25	45.83	8.5	45.72	45.75	16.5	13,178	0.12%
2023/11/14	5	45.48	3	45.53	45.45	2	12,979	0.02%
2023/11/13	4.1	45.35	8	45.41	45.25	-3.9	12,936	-0.03%
2023/11/09	0	0.00	1	45.10	45.15	-1	13,107	-0.01%
2023/11/08	3	45.15	1	45.20	45.05	2	13,393	0.01%
2023/11/07	0	0.00	9	45.12	45.20	-9	13,574	-0.07%
2023/11/06	0	0.00	6.2	45.40	45.35	-6.2	13,650	-0.05%
2023/11/03	0	0.00	4	45.19	45.35	-4	13,730	-0.03%
2023/11/02	0	0.00	3	44.88	44.85	-3	13,962	-0.02%
2023/11/01	2	44.10	3	44.40	44.30	-1	13,947	-0.01%
2023/10/31	0	0.00	1	43.90	43.90	-1	14,171	-0.01%
2023/10/30	2	43.85	0	0.00	43.95	2	14,634	0.01%
2023/10/27	1	44.05	6	44.27	44.20	-5	15,080	-0.03%
2023/10/26	10.2	43.79	9.1	43.80	43.85	1.1	15,462	0.01%
2023/10/25	10	44.22	2.2	44.14	44.15	7.8	15,491	0.05%
2023/10/24	5	44.08	1	44.30	44.15	4	15,975	0.03%
2023/10/23	0.2	44.45	2.1	44.37	44.10	-1.9	16,353	-0.01%
2023/10/20	18.4	44.06	9	44.46	44.70	9.4	16,283	0.06%
2023/10/19	3	45.03	2	45.25	45.10	1	16,017	0.01%
2023/10/18	0	0.00	29	45.48	45.60	-29	15,992	-0.18%
2023/10/17	2.1	45.25	24	45.26	45.25	-22	15,862	-0.14%
2023/10/16	1	45.40	3	45.32	45.50	-2	16,036	-0.01%
2023/10/13	1	45.40	0	0.00	45.30	1	16,348	0.01%
2023/10/12	0	0.00	14.4	45.83	46.15	-14.4	16,565	-0.09%
2023/10/11	0	0.00	18	45.62	45.95	-18	16,466	-0.11%
2023/10/06	0	0.00	7.2	44.50	44.55	-7.2	16,194	-0.04%
2023/10/05	24	43.78	1	44.05	44.05	23	16,381	0.14%
2023/10/04	15.2	43.65	2	43.80	43.55	13.2	16,486	0.08%
2023/10/03	9.1	44.11	5	44.05	44.00	4.1	16,314	0.03%
2023/10/02	2	44.58	0	0.00	44.50	2	16,316	0.01%
2023/09/28	30	44.60	1	44.55	44.55	29	16,601	0.17%
2023/09/27	6.8	44.43	0	0.00	44.60	6.8	16,568	0.04%
2023/09/26	17.1	44.44	3	44.65	44.45	14.1	16,547	0.09%
2023/09/25	17	44.79	1	44.80	44.85	16	16,456	0.10%
2023/09/22	49	44.76	0	0.00	44.70	49	16,512	0.30%
2023/09/21	17.5	45.00	8	45.03	44.90	9.5	16,526	0.06%
2023/09/20	13	46.05	2	45.85	45.70	11	16,348	0.07%
2023/09/19	2.2	46.37	1	46.50	46.35	1.2	16,310	0.01%
2023/09/18	7	46.44	3.3	46.44	46.40	3.7	16,393	0.02%
2023/09/15	11.7	46.65	25.5	46.67	46.65	-13.8	16,421	-0.08%
2023/09/14	5	46.69	5	46.84	46.90	0	16,289	0.00%
2023/09/13	0.8	46.56	233	46.65	46.75	-232.2	16,345	-1.42%	大賣/鉅額交易
2023/09/12	0	0.00	4	46.46	46.65	-4	16,622	-0.02%
2023/09/11	0	0.00	5.1	46.39	46.55	-5.1	16,620	-0.03%
2023/09/08	0	0.00	12	46.13	46.30	-12	16,744	-0.07%
2023/09/07	5	45.69	0	0.00	45.70	5	17,001	0.03%
2023/09/06	11	45.83	9	45.86	45.80	2	17,246	0.01%
2023/09/05	2	46.38	8	46.45	46.45	-6	17,354	-0.03%
2023/09/04	3	46.47	0	0.00	46.65	3	17,791	0.02%
2023/09/01	10	46.60	8	46.57	46.60	2	18,058	0.01%
2023/08/31	4	45.73	5	45.73	45.60	-1	17,967	-0.01%
2023/08/30	2	46.05	2	46.00	46.10	0	18,138	0.00%
2023/08/29	0	0.00	42	45.74	46.05	-42	18,240	-0.23%
2023/08/28	2.3	45.29	13	45.33	45.40	-10.7	18,361	-0.06%
2023/08/25	5	44.38	2	44.58	44.50	3	19,481	0.02%
2023/08/24	292.2	44.66	35	44.54	44.65	257.2	19,716	1.30%	大買/鉅額交易
2023/08/23	22.4	44.65	0	0.00	44.70	22.4	20,015	0.11%
2023/08/22	7.1	45.02	3.2	44.97	45.00	3.9	20,119	0.02%
2023/08/21	4.1	45.25	0	0.00	45.40	4.1	20,286	0.02%
2023/08/18	8	45.08	2	45.20	45.20	6	20,446	0.03%
2023/08/17	6	44.97	0	0.00	45.30	6	20,594	0.03%
2023/08/16	0	0.00	3.3	45.00	45.10	-3.3	20,645	-0.02%
2023/08/15	52.1	45.35	5	45.45	45.40	47.1	21,046	0.22%
2023/08/14	58.4	45.23	4.1	45.29	45.40	54.4	21,344	0.25%
2023/08/11	10	46.40	1	47.00	46.45	9	21,395	0.04%
2023/08/10	0	0.00	18	46.56	46.60	-18	21,437	-0.08%
2023/08/09	5.2	46.67	0	0.00	46.45	5.2	21,514	0.02%
2023/08/08	2	46.75	89.1	47.08	47.05	-87.1	21,727	-0.40%
2023/08/07	2.2	46.45	2	46.58	46.45	0.2	21,777	0.00%
2023/08/04	4	46.24	8	46.55	46.30	-4	21,795	-0.02%
2023/08/02	26	46.35	5	46.52	46.20	21	21,721	0.10%
2023/08/01	1	47.25	30	46.52	47.25	-29	21,359	-0.14%
2023/07/31	4.1	45.90	3	46.10	45.75	1.1	20,808	0.01%
2023/07/28	2	45.63	10.5	45.66	45.75	-8.5	20,486	-0.04%
2023/07/27	4	45.94	43	45.95	46.00	-39	20,452	-0.19%
2023/07/26	0	0.00	33	45.29	45.35	-33	20,136	-0.16%
2023/07/24	12	44.10	45.3	44.20	44.20	-33.3	19,925	-0.17%
2023/07/21	18	44.49	1	44.60	44.40	17	20,007	0.08%
2023/07/20	2	44.68	16	44.63	44.75	-14	20,025	-0.07%
2023/07/19	23	44.74	21.2	44.92	44.50	1.8	19,914	0.01%
2023/07/18	11.1	44.90	14	45.12	45.05	-2.9	19,807	-0.01%
2023/07/17	24	44.91	29	44.87	45.00	-5	19,538	-0.03%
2023/07/14	3	43.97	8	43.94	44.10	-5	19,244	-0.03%
2023/07/13	11	43.86	5	43.81	43.60	6	19,219	0.03%
2023/07/12	4	43.69	11	43.89	44.00	-7	19,104	-0.04%
2023/07/11	4	43.44	3	43.63	43.60	1	19,068	0.01%
2023/07/10	0	0.00	2	42.85	42.65	-2	19,014	-0.01%
2023/07/07	23.3	42.18	6.1	42.23	42.25	17.2	18,995	0.09%
2023/07/06	18.2	42.74	4	42.81	42.50	14.2	18,948	0.07%
2023/07/05	6.3	43.31	0	43.35	43.20	6.3	18,679	0.03%
2023/07/04	8.2	43.13	163	43.11	43.05	-154.8	18,804	-0.82%	大賣/鉅額交易
2023/07/03	3.3	43.24	3	43.27	43.30	0.3	18,884	0.00%
2023/06/30	10.1	43.32	2	43.40	43.15	8.1	19,065	0.04%
2023/06/29	13	43.48	1	43.80	43.40	12	19,023	0.06%
2023/06/28	5	43.56	1	43.55	43.65	4	18,959	0.02%
2023/06/27	13	43.99	13	44.06	44.15	0	18,865	0.00%
2023/06/26	12	44.07	6	44.10	44.05	6	18,810	0.03%
2023/06/21	2	44.25	3	44.38	44.40	-1	18,796	-0.01%
2023/06/20	2	44.15	3	44.25	44.35	-1	18,939	-0.01%
2023/06/19	15.1	43.86	0	0.00	43.90	15.1	19,245	0.08%
2023/06/16	20	44.11	2	44.18	43.90	18	19,296	0.09%
2023/06/15	11	44.29	11	44.49	44.35	0	19,510	0.00%
2023/06/14	5	44.35	2	44.73	44.60	3	19,815	0.02%
2023/06/13	8	44.04	0	0.00	44.10	8	20,165	0.04%
2023/06/12	17.1	44.24	0.1	44.20	44.05	17	20,040	0.08%
2023/06/09	9	44.49	3.1	44.57	44.60	5.9	20,220	0.03%
2023/06/08	17.1	44.63	2	44.88	44.60	15.1	20,265	0.07%
2023/06/07	7	45.31	4.1	45.18	45.40	2.9	20,307	0.01%
2023/06/06	2.7	45.21	1	45.40	45.25	1.7	20,210	0.01%
2023/06/05	3	45.33	12	45.31	45.25	-9	20,213	-0.04%
2023/06/02	23	44.20	0	0.00	44.45	23	19,891	0.12%
2023/06/01	6	43.93	0	0.00	44.00	6	19,911	0.03%
2023/05/31	2	44.40	0	0.00	44.30	2	19,733	0.01%
2023/05/30	0	0.00	2	44.70	44.50	-2	18,585	-0.01%
2023/05/29	0	0.00	10	44.92	44.75	-10	18,760	-0.05%
2023/05/26	3	44.00	10	43.82	43.90	-7	18,509	-0.04%
2023/05/25	6	44.32	0	0.00	44.05	6	18,466	0.03%
2023/05/24	0	44.55	7.6	44.58	44.80	-7.5	18,428	-0.04%
2023/05/23	7	44.86	26	45.11	44.80	-19	18,451	-0.10%
2023/05/22	0	0.00	3.2	45.25	45.15	-3.2	18,615	-0.02%
2023/05/19	1	45.00	25.2	44.94	45.15	-24.2	18,867	-0.13%
2023/05/18	0	0.00	24.5	44.31	44.40	-24.5	18,393	-0.13%
2023/05/17	0	0.00	14	43.88	43.95	-14	18,294	-0.08%
2023/05/16	0	0.00	34	43.47	43.60	-34	18,227	-0.19%
2023/05/15	1	42.55	2	43.28	43.35	-1	18,107	-0.01%
2023/05/12	40	42.89	2	42.98	42.65	38	18,034	0.21%
2023/05/11	0	0.00	11	43.50	43.70	-11	17,729	-0.06%
2023/05/10	1	42.90	15	42.99	43.05	-14	17,471	-0.08%
2023/05/09	0	0.00	13.2	43.31	43.50	-13.2	17,476	-0.08%
2023/05/08	0	0.00	5	42.93	43.05	-5	17,565	-0.03%
2023/05/04	23.3	42.25	3	42.35	42.50	20.3	18,392	0.11%
2023/05/02	3	42.07	11.1	42.28	42.50	-8.1	19,081	-0.04%
2023/04/28	2	42.18	9	42.23	42.45	-7	19,559	-0.04%
2023/04/27	2	42.33	1	42.05	42.25	1	19,728	0.01%
2023/04/26	8.1	42.18	0	0.00	42.35	8.1	19,928	0.04%
2023/04/25	0.2	42.80	1	42.80	42.60	-0.9	20,081	0.00%
2023/04/24	2	42.50	0	0.00	42.65	2	20,163	0.01%
2023/04/21	2.1	42.77	0	0.00	42.70	2.1	20,326	0.01%
2023/04/20	0.6	42.90	2	42.80	42.95	-1.4	20,474	-0.01%
2023/04/19	76	42.73	1	43.10	42.75	75	21,138	0.35%
2023/04/18	2	42.95	0	0.00	43.10	2	21,287	0.01%
2023/04/17	72	43.04	18	43.09	43.20	54	21,528	0.25%
2023/04/14	0.2	42.75	22.6	42.81	43.15	-22.4	21,676	-0.10%
2023/04/13	7	42.68	2	42.68	42.60	5	21,991	0.02%
2023/04/12	0	0.00	13.6	42.91	42.95	-13.6	23,366	-0.06%
2023/04/11	17	42.49	3	42.53	42.65	14	23,436	0.06%
2023/04/10	0	0.00	11	42.51	42.55	-11	23,472	-0.05%
2023/04/07	0	0.00	14.3	42.16	42.25	-14.3	23,431	-0.06%
2023/04/06	9	41.79	15.6	41.86	42.00	-6.6	23,302	-0.03%
2023/03/31	0	0.00	3	41.87	41.80	-3	23,594	-0.01%
2023/03/30	2.3	41.68	0	0.00	41.60	2.3	23,594	0.01%
2023/03/29	0	0.00	1	41.75	41.85	-1	23,677	0.00%
2023/03/28	3	41.60	12.1	41.60	41.55	-9.1	23,992	-0.04%
2023/03/27	3.4	41.10	5	41.20	41.35	-1.6	24,166	-0.01%
2023/03/24	10	41.32	1	41.60	41.30	9	24,527	0.04%
2023/03/23	4.2	41.27	9	41.29	41.55	-4.8	24,585	-0.02%
2023/03/22	4.2	41.17	6.3	41.30	41.35	-2.1	24,551	-0.01%
2023/03/21	6.5	40.87	6	40.73	40.75	0.5	24,426	0.00%
2023/03/20	48.9	40.26	11	40.50	40.20	37.9	24,598	0.15%
2023/03/17	2	40.93	2	40.98	41.00	0	24,387	0.00%
2023/03/16	20.1	40.71	10	40.63	40.50	10.1	24,373	0.04%
2023/03/15	7	41.77	10	41.86	41.50	-3	24,276	-0.01%
2023/03/14	14	41.65	5	41.67	41.55	9	24,661	0.04%
2023/03/13	3	42.10	4	42.24	42.30	-1	24,935	0.00%
2023/03/10	22.2	42.83	1	42.80	42.70	21.2	25,078	0.08%
2023/03/09	1	43.55	6	43.70	43.65	-5	25,129	-0.02%
2023/03/08	3	43.42	3.7	43.60	43.75	-0.7	25,940	0.00%
2023/03/07	2	43.65	0	0.00	43.75	2	26,525	0.01%
2023/03/06	0	0.00	11.4	43.59	43.60	-11.4	26,702	-0.04%
2023/03/03	7	42.95	1	43.00	42.90	6	26,792	0.02%
2023/03/02	2	42.65	7	43.01	43.00	-5	26,977	-0.02%
2023/03/01	40.1	42.85	7	42.96	42.75	33.1	27,137	0.12%
2023/02/24	5.6	43.43	8	43.46	43.45	-2.4	26,962	-0.01%
2023/02/23	12	43.33	1	43.30	43.30	11	26,909	0.04%
2023/02/22	6.1	43.32	0	0.00	43.35	6.1	26,842	0.02%
2023/02/21	5.4	43.77	0	0.00	43.85	5.4	26,799	0.02%
2023/02/20	2	44.45	1.4	44.39	44.45	0.6	26,879	0.00%
2023/02/17	8	43.83	18.2	43.79	44.00	-10.2	26,840	-0.04%
2023/02/16	2	43.20	0	0.00	43.05	2	26,950	0.01%
2023/02/15	42.3	42.92	101	43.05	42.95	-58.7	27,722	-0.21%	大賣/
2023/02/14	105	43.35	7	43.47	43.60	98	27,665	0.35%	大買/
2023/02/13	4.1	42.36	4	42.73	42.90	0.1	27,674	0.00%
2023/02/10	18	42.55	2	42.70	42.65	16	27,777	0.06%
2023/02/09	12.3	42.64	1	42.60	42.60	11.3	27,815	0.04%
2023/02/08	12	42.77	12	42.85	42.85	0	27,871	0.00%
2023/02/07	0.2	42.95	5	42.94	42.80	-4.8	27,990	-0.02%
2023/02/06	10.3	42.87	2	42.70	42.65	8.3	28,020	0.03%
2023/02/03	14.1	43.45	4.1	43.43	43.30	10	27,859	0.04%
2023/02/02	3	43.85	28.7	43.92	44.05	-25.7	27,739	-0.09%
2023/02/01	3	42.87	10	42.88	43.00	-7	27,346	-0.03%
2023/01/31	23	42.59	12	42.62	42.55	11	27,273	0.04%
2023/01/30	3	42.50	24.1	42.62	42.70	-21.1	27,171	-0.08%
2023/01/17	3	41.68	4	41.83	42.00	-1	26,752	0.00%
2023/01/16	3	41.87	1	41.80	41.75	2	26,590	0.01%
2023/01/13	6.1	41.93	38	41.97	41.80	-32	27,003	-0.12%
2023/01/12	0	0.00	26.1	41.78	41.70	-26.1	27,100	-0.10%
2023/01/11	4.1	41.49	1	41.60	41.40	3.1	27,226	0.01%
2023/01/10	3.9	41.53	13	41.60	41.70	-9.1	27,398	-0.03%
2023/01/09	20	41.85	82	41.72	42.00	-62	27,590	-0.22%
2023/01/06	13.2	40.39	12.4	40.56	40.75	0.8	27,378	0.00%
2023/01/05	2	40.30	8.9	40.22	40.25	-6.9	28,347	-0.02%
2023/01/04	10	39.99	11	40.02	39.95	-1	28,290	0.00%
2023/01/03	6.3	40.00	11	39.92	39.95	-4.7	28,532	-0.02%
2022/12/30	70.8	39.84	72	39.97	40.00	-1.2	28,201	0.00%
2022/12/29	12	40.16	30	40.34	40.10	-18	26,812	-0.07%
2022/12/28	1	40.70	10.6	40.99	40.65	-9.6	27,146	-0.04%
2022/12/27	0.6	41.20	18	41.23	41.15	-17.4	27,356	-0.06%
2022/12/26	3.1	40.98	0	0.00	41.00	3.1	27,657	0.01%
2022/12/23	3	40.88	25.2	40.93	41.15	-22.2	28,154	-0.08%
2022/12/22	7.2	40.14	15	40.06	40.40	-7.8	28,137	-0.03%
2022/12/21	6.1	39.98	16	39.99	40.00	-9.9	28,540	-0.03%
2022/12/20	13.9	40.07	15	40.06	40.15	-1.1	28,645	0.00%
2022/12/19	11.4	40.22	5	40.28	40.15	6.4	28,562	0.02%
2022/12/16	45.8	40.30	1.5	40.33	40.20	44.4	28,483	0.16%
2022/12/15	12	40.53	2	40.60	40.60	10	28,536	0.04%
2022/12/14	21.4	40.95	3	41.02	40.90	18.4	28,476	0.06%
2022/12/13	1	40.80	2	41.18	40.95	-1	28,389	0.00%
2022/12/12	16.1	40.30	4	40.83	41.00	12.1	28,282	0.04%
2022/12/09	14	40.99	2	41.10	41.10	12	28,268	0.04%
2022/12/08	15	40.86	0	0.00	40.75	15	28,141	0.05%
2022/12/07	12	41.56	9	41.89	41.40	3	28,225	0.01%
2022/12/06	56.5	41.69	2	42.20	41.40	54.5	28,216	0.19%
2022/12/05	59	42.91	2	42.98	42.85	57	27,965	0.20%
2022/12/02	7.1	43.95	2	44.18	44.00	5.1	27,585	0.02%
2022/12/01	3	44.05	9.6	44.12	44.15	-6.6	27,673	-0.02%
2022/11/30	38	43.72	16	43.75	43.55	22	27,240	0.08%
2022/11/29	8	41.89	67.7	42.58	43.45	-59.7	26,436	-0.23%
2022/11/28	3.1	42.09	2.1	42.34	42.00	1	26,038	0.00%
2022/11/25	4.1	42.57	5	42.55	42.55	-0.9	26,098	0.00%
2022/11/24	1	42.60	0	0.00	42.55	1	26,129	0.00%
2022/11/23	8	42.72	11	42.60	42.75	-3	26,779	-0.01%
2022/11/22	20	42.15	6	41.90	42.20	14	26,833	0.05%
2022/11/21	0	0.00	9	41.99	42.10	-9	26,610	-0.03%
2022/11/18	7	41.93	4	41.93	41.90	3	26,485	0.01%
2022/11/17	6	41.26	0	0.00	41.55	6	26,412	0.02%
2022/11/16	14	41.90	4	42.10	41.70	10	26,379	0.04%
2022/11/15	4	42.08	27	42.27	42.40	-23	26,222	-0.09%
2022/11/14	8	41.82	6	42.04	41.75	2	25,892	0.01%
2022/11/11	13	41.80	111.8	41.53	41.90	-98.8	25,414	-0.39%	大賣/
2022/11/10	1	39.80	0	0.00	39.65	1	24,727	0.00%
2022/11/09	1	40.15	15	39.98	40.15	-14	24,595	-0.06%
2022/11/08	17	39.67	7	39.71	39.70	10	24,398	0.04%
2022/11/07	1	39.50	7	39.31	39.55	-6	24,294	-0.02%
2022/11/04	6.2	38.80	3	38.92	38.95	3.2	24,403	0.01%
2022/11/03	6	38.64	14	38.47	38.85	-8	24,406	-0.03%
2022/11/02	0.1	38.55	12	38.33	38.50	-11.9	24,309	-0.05%
2022/11/01	3	37.82	3	37.92	38.10	0	24,291	0.00%
2022/10/31	5	38.06	1	38.10	37.80	4	24,394	0.02%
2022/10/28	10	38.27	4.1	38.19	38.25	5.9	24,292	0.02%
2022/10/27	6	38.93	7	38.79	38.50	-1	24,119	0.00%
2022/10/26	1	38.05	10.3	38.54	38.50	-9.3	24,305	-0.04%
2022/10/25	2	37.20	16	37.34	37.50	-14	24,108	-0.06%
2022/10/24	7.3	37.03	4.1	37.09	37.00	3.2	24,068	0.01%
2022/10/21	47.1	36.73	31	36.42	36.55	16.1	24,012	0.07%
2022/10/20	21	37.79	2	37.78	37.85	19	23,418	0.08%
2022/10/19	5	38.13	11	38.31	38.30	-6	23,093	-0.03%
2022/10/18	4.7	37.94	6	38.02	38.15	-1.4	22,896	-0.01%
2022/10/17	17.1	37.48	5	37.60	37.65	12.1	22,912	0.05%
2022/10/14	49.2	37.82	5	37.87	37.65	44.2	22,757	0.19%
2022/10/13	109.2	38.01	4	37.46	37.45	105.2	22,489	0.47%	大買/鉅額交易
2022/10/12	4	39.24	1	39.80	39.55	3	21,438	0.01%
2022/10/11	7	39.65	2	39.73	39.60	5	21,428	0.02%
2022/10/07	6	40.63	5	40.68	40.50	1	21,263	0.00%
2022/10/06	11.1	40.71	1	40.85	40.80	10.1	21,251	0.05%
2022/10/05	21.5	40.65	23	40.80	40.75	-1.5	21,353	-0.01%
2022/10/04	6	39.06	34	39.13	39.55	-28	21,088	-0.13%
2022/10/03	34	39.07	0	0.00	39.00	34	20,804	0.16%
2022/09/30	78.5	39.42	1	39.45	39.95	77.5	20,796	0.37%
2022/09/29	7.6	39.91	0	0.00	40.15	7.6	20,805	0.04%
2022/09/28	32	40.18	0	0.00	39.80	32	20,810	0.15%
2022/09/27	27.1	41.13	0	0.00	40.95	27.1	20,639	0.13%
2022/09/26	15	41.42	13	41.58	41.50	2	21,366	0.01%
2022/09/23	1.3	41.67	13	42.04	42.10	-11.7	21,834	-0.05%
2022/09/22	22.1	41.71	0	0.00	41.65	22.1	22,219	0.10%
2022/09/21	3	42.68	0	0.00	42.55	3	22,120	0.01%
2022/09/20	0	0.00	3	43.15	43.05	-3	22,130	-0.01%
2022/09/19	7	42.84	4	42.81	42.75	3	22,164	0.01%
2022/09/16	17	42.77	0	0.00	42.80	17	22,159	0.08%
2022/09/15	0	0.00	6	42.95	43.10	-6	22,064	-0.03%
2022/09/14	23	42.72	4	42.95	42.85	19	22,111	0.09%
2022/09/13	7	43.77	11	43.88	43.65	-4	22,175	-0.02%
2022/09/12	10	43.78	10	43.89	44.05	0	22,134	0.00%
2022/09/08	12.5	43.12	0	0.00	43.15	12.5	22,224	0.06%
2022/09/07	20.1	43.27	0	0.00	43.15	20.1	22,064	0.09%
2022/09/06	1	44.40	2	44.35	44.25	-1	21,669	0.00%
2022/09/05	2	44.10	6	43.98	44.05	-4	21,726	-0.02%
2022/09/02	9	44.13	1	44.10	44.05	8	21,799	0.04%
2022/09/01	6.1	44.06	2	44.40	44.55	4.1	21,565	0.02%
2022/08/31	2.1	44.43	3	44.58	44.55	-0.9	21,355	0.00%
2022/08/30	62	44.61	21	44.75	44.45	41	21,176	0.19%
2022/08/29	3	45.53	2	45.65	45.60	1	20,453	0.00%
2022/08/26	5.7	46.78	1.2	46.91	46.75	4.5	20,276	0.02%
2022/08/25	20	46.65	1	46.65	46.55	19	20,411	0.09%
2022/08/24	2	46.25	0	0.00	46.35	2	20,674	0.01%
2022/08/23	28	46.39	0	0.00	46.35	28	21,202	0.13%
2022/08/22	0.1	47.05	0	0.00	46.85	0.1	21,431	0.00%
2022/08/18	1.9	47.19	0	0.00	47.25	1.9	22,138	0.01%
2022/08/17	2	47.20	0	0.00	47.45	2	22,675	0.01%
2022/08/16	3.1	47.11	3	47.20	47.10	0.1	22,832	0.00%
2022/08/15	6	47.40	0	0.00	47.30	6	22,986	0.03%
2022/08/12	4.6	47.19	0	0.00	47.25	4.6	23,091	0.02%
2022/08/11	8	47.14	3	46.93	47.20	5	23,318	0.02%
2022/08/10	2	46.05	0	0.00	46.40	2	23,541	0.01%
2022/08/09	5	46.09	0	0.00	46.10	5	23,832	0.02%
2022/08/08	2	46.03	0	0.00	46.15	2	24,081	0.01%
2022/08/05	1	45.65	7	45.51	45.75	-6	24,454	-0.02%
2022/08/04	1.1	44.81	15	44.70	44.85	-13.9	24,900	-0.06%
2022/08/03	0	0.00	10	44.75	44.95	-10	25,328	-0.04%
2022/08/02	19	44.69	16	44.69	44.85	3	25,763	0.01%
2022/08/01	5	45.35	0	0.00	45.45	5	25,797	0.02%
2022/07/29	6	45.67	0	0.00	45.50	6	25,923	0.02%
2022/07/28	13	45.53	17	45.63	45.80	-4	26,137	-0.02%
2022/07/27	3	45.10	0	0.00	45.25	3	26,025	0.01%
2022/07/26	1	45.40	2	45.70	45.60	-1	25,939	0.00%
2022/07/25	0	0.00	7	45.14	45.55	-7	25,920	-0.03%
2022/07/22	8	44.91	0	0.00	45.00	8	26,096	0.03%
2022/07/21	6	44.36	0	0.00	45.05	6	25,997	0.02%
2022/07/20	7.1	45.29	1	45.75	44.90	6.1	25,840	0.02%
2022/07/19	5	44.90	0	0.00	44.95	5	25,852	0.02%
2022/07/15	22	44.29	3	44.55	44.15	19	25,818	0.07%
2022/07/14	1	44.85	0	0.00	45.00	1	25,713	0.00%
2022/07/13	3	45.70	34.3	45.37	45.50	-31.3	25,681	-0.12%
2022/07/12	5	43.93	0	0.00	43.80	5	25,547	0.02%
2022/07/11	2	45.05	4	45.05	45.05	-2	25,405	-0.01%
2022/07/08	7	44.95	3	45.70	44.80	4	25,391	0.02%
2022/07/07	5	45.00	14	44.98	45.05	-9	25,204	-0.04%
2022/07/06	15	45.27	16	45.25	44.95	-1	24,767	0.00%
2022/07/05	7	46.71	10	47.00	46.75	-3	24,464	-0.01%
2022/07/04	31.2	45.50	0	0.00	45.50	31.2	24,130	0.13%
2022/07/01	11	50.13	17	49.95	49.70	-6	23,435	-0.03%
2022/06/30	8.2	51.46	0	0.00	50.90	8.2	22,938	0.04%
2022/06/29	12	52.65	0	0.00	52.80	12	22,573	0.05%
2022/06/28	6	53.65	12	53.80	53.80	-6	22,282	-0.03%
2022/06/27	0	0.00	4.1	53.88	53.50	-4.1	22,246	-0.02%
2022/06/24	1	53.70	5	53.76	53.40	-4	22,146	-0.02%
2022/06/23	0	0.00	7	52.50	53.00	-7	22,070	-0.03%
2022/06/22	2.1	53.49	0	0.00	53.00	2.1	21,859	0.01%
2022/06/21	20	54.00	11	54.14	54.20	9	21,818	0.04%
2022/06/20	3	51.83	2	53.25	51.80	1	21,646	0.00%
2022/06/17	2	52.90	0	0.00	53.00	2	21,328	0.01%
2022/06/16	0	0.00	21	53.72	53.70	-21	21,114	-0.10%
2022/06/14	5	53.60	0	0.00	53.40	5	21,655	0.02%
2022/06/13	1	53.20	1	53.80	53.80	0	21,737	0.00%
2022/06/10	1	54.30	11	54.51	54.80	-10	21,637	-0.05%
2022/06/09	0	0.00	5	55.00	54.80	-5	21,695	-0.02%
2022/06/08	4	54.85	1	55.00	54.80	3	21,644	0.01%
2022/06/07	8	54.69	23	54.45	54.80	-15	21,762	-0.07%
2022/06/06	0	0.00	1	54.70	54.80	-1	21,784	0.00%
2022/06/01	16	54.80	0	0.00	54.70	16	22,979	0.07%
2022/05/31	15	54.11	6	54.22	55.70	9	22,896	0.04%
2022/05/30	5	53.80	21	53.60	54.00	-16	22,429	-0.07%
2022/05/27	11	52.59	5	52.50	52.60	6	22,288	0.03%
2022/05/26	7	51.66	1	51.60	51.50	6	22,215	0.03%
2022/05/25	44.5	51.06	20	50.90	51.40	24.5	22,592	0.11%
2022/05/24	11	52.00	3	52.30	52.00	8	22,536	0.04%
2022/05/23	6	52.35	1	52.70	52.30	5	22,330	0.02%
2022/05/20	10	53.03	5	53.26	52.90	5	22,422	0.02%
2022/05/19	21	52.81	3	52.80	52.70	18	22,386	0.08%
2022/05/18	32	54.25	4	53.68	54.10	28	22,267	0.13%
2022/05/17	21	52.69	3	52.80	52.60	18	22,037	0.08%
2022/05/16	9	53.31	13	53.52	53.20	-4	21,829	-0.02%
2022/05/13	11	54.24	1	55.00	54.30	10	21,687	0.05%
2022/05/12	10	54.90	14	54.94	54.10	-4	21,631	-0.02%
2022/05/11	23	56.49	22	56.38	56.20	1	21,071	0.00%
2022/05/10	16	57.85	7	57.76	58.00	9	20,754	0.04%
2022/05/09	20	59.11	79	58.81	58.70	-59	20,458	-0.29%
2022/05/06	14	61.11	1	61.30	61.20	13	20,385	0.06%
2022/05/05	10	62.83	0	0.00	62.30	10	20,764	0.05%
2022/05/04	0	0.00	4	62.83	62.90	-4	20,627	-0.02%
2022/05/03	4	62.05	2	62.35	62.30	2	21,465	0.01%
2022/04/29	0	0.00	3	62.60	62.50	-3	21,850	-0.01%
2022/04/28	2.8	61.60	1	61.70	62.10	1.8	22,381	0.01%
2022/04/27	10	62.47	0	0.00	62.00	10	22,558	0.04%
2022/04/26	2	63.70	3	63.87	64.00	-1	22,855	0.00%
2022/04/25	3	62.97	0	0.00	63.80	3	23,163	0.01%
2022/04/22	1	63.10	1	63.70	64.20	0	23,431	0.00%
2022/04/21	0	0.00	10	63.30	63.90	-10	24,414	-0.04%
2022/04/20	10	63.20	2.2	63.55	63.90	7.8	25,839	0.03%
2022/04/19	2	63.00	1	63.50	62.70	1	26,378	0.00%
2022/04/18	5	62.96	1	63.20	62.80	4	27,777	0.01%
2022/04/15	1	63.90	6	63.90	64.00	-5	27,751	-0.02%
2022/04/14	10	65.40	6	65.00	64.70	4	27,884	0.01%
2022/04/13	0	0.00	105	65.39	65.40	-105	27,974	-0.38%	大賣/鉅額交易
2022/04/11	1	64.30	4	64.93	64.80	-3	28,013	-0.01%
2022/04/08	3	64.60	3	64.63	65.00	0	28,067	0.00%
2022/04/07	1	64.50	1	65.40	64.80	0	28,116	0.00%
2022/04/06	2	65.05	4	65.30	65.50	-2	28,488	-0.01%
2022/04/01	0	0.00	6	64.80	65.00	-6	28,650	-0.02%
2022/03/31	0	0.00	6	64.55	64.50	-6	28,580	-0.02%
2022/03/30	0	0.00	10	64.34	64.40	-10	28,688	-0.03%
2022/03/29	0	0.00	4	63.65	63.80	-4	28,632	-0.01%
2022/03/28	6	62.85	4	62.98	63.30	2	28,632	0.01%
2022/03/24	8	63.75	1	64.10	64.30	7	28,745	0.02%
2022/03/23	9.4	64.71	5	64.58	64.80	4.4	28,715	0.02%
2022/03/22	0	0.00	1	63.40	63.60	-1	28,460	0.00%
2022/03/21	0	0.00	3	63.43	63.60	-3	28,562	-0.01%
2022/03/18	3	63.53	13	63.48	63.30	-10	28,550	-0.04%
2022/03/17	0	62.90	2	62.90	63.10	-2	28,392	-0.01%
2022/03/16	5	61.70	0	0.00	62.00	5	28,028	0.02%
2022/03/15	34	61.20	1	61.30	61.30	33	27,888	0.12%
2022/03/14	0	0.00	5	61.14	61.20	-5	27,942	-0.02%
2022/03/11	0	0.00	9	60.52	60.30	-9	28,019	-0.03%
2022/03/10	2.5	59.74	10	60.22	60.30	-7.5	28,069	-0.03%
2022/03/09	4	58.85	25	59.20	59.00	-21	27,951	-0.08%
2022/03/08	7	58.29	14	58.24	58.50	-7	27,980	-0.03%
2022/03/07	18	59.24	9	59.20	59.40	9	27,493	0.03%
2022/03/04	8	61.44	8	61.39	61.20	0	27,369	0.00%
2022/03/03	4	62.10	5	62.20	62.10	-1	27,473	0.00%
2022/03/02	16	61.96	1	62.00	62.00	15	28,000	0.05%
2022/03/01	5	62.24	3	62.43	62.60	2	28,021	0.01%
2022/02/25	25	62.41	0	0.00	62.30	25	27,836	0.09%
2022/02/24	6	62.88	9	62.99	63.00	-3	27,194	-0.01%
2022/02/23	2	63.65	3	63.77	63.70	-1	26,972	0.00%
2022/02/22	34	63.59	15	63.85	63.70	19	27,302	0.07%
2022/02/21	5	64.26	1	64.50	64.60	4	27,870	0.01%
2022/02/18	3	64.27	13	64.33	64.60	-10	28,908	-0.03%
2022/02/17	2	64.60	3	64.77	64.70	-1	28,921	0.00%
2022/02/16	2	64.50	3	64.63	64.80	-1	29,058	0.00%
2022/02/15	35	64.51	12	64.48	64.30	23	29,080	0.08%
2022/02/14	19	63.94	3	63.87	64.20	16	28,997	0.06%
2022/02/11	1	65.40	5.2	65.22	65.60	-4.2	28,556	-0.01%
2022/02/10	6	65.27	65	65.31	65.80	-59	28,542	-0.21%
2022/02/09	70	65.91	13.1	66.28	66.00	56.9	28,438	0.20%
2022/02/08	25	66.38	18	65.88	66.00	7	28,310	0.02%
2022/02/07	25	64.56	47	65.27	65.70	-22	28,037	-0.08%
2022/01/26	8	63.25	4.3	63.40	63.30	3.7	27,436	0.01%
2022/01/25	19	62.78	5	62.74	63.00	14	27,281	0.05%
2022/01/24	4	64.13	1	64.10	64.30	3	26,533	0.01%
2022/01/21	9	64.77	7	64.64	64.40	2	26,308	0.01%
2022/01/20	6	65.25	7	66.00	65.80	-1	25,817	0.00%
2022/01/19	4	65.98	4	65.95	66.10	0	25,418	0.00%
2022/01/18	1	66.30	3.1	66.63	66.90	-2.1	25,119	-0.01%
2022/01/17	20	66.88	14	67.16	66.50	6	24,722	0.02%
2022/01/14	11	67.39	20.5	67.54	67.70	-9.5	24,258	-0.04%
2022/01/13	16	65.96	60	65.75	67.40	-44	23,316	-0.19%
2022/01/12	2	64.45	10	64.65	64.70	-8	21,953	-0.04%
2022/01/11	19	63.49	52.8	64.17	64.50	-33.8	21,511	-0.16%
2022/01/10	0	0.00	2	62.00	62.10	-2	20,409	-0.01%
2022/01/07	1.1	61.82	2	62.10	62.00	-0.9	20,966	0.00%
2022/01/06	3	61.93	1	62.20	62.00	2	20,926	0.01%
2022/01/05	2	61.65	3	61.63	61.90	-1	21,025	0.00%
2022/01/04	27	61.79	0	0.00	62.00	27	21,301	0.13%
2022/01/03	14	62.09	27	62.59	61.60	-13	21,247	-0.06%
2021/12/30	1	62.60	1	62.60	62.50	0	21,312	0.00%
2021/12/29	54.2	63.16	77	63.01	63.00	-22.8	21,562	-0.11%
2021/12/28	0.7	62.09	14	62.01	62.30	-13.3	21,270	-0.06%
2021/12/27	3	61.30	0	0.00	61.30	3	21,022	0.01%
2021/12/24	0	0.00	25	60.93	61.10	-25	21,269	-0.12%
2021/12/23	2	60.25	5	60.38	60.50	-3	21,191	-0.01%
2021/12/22	1	60.10	0	0.00	60.30	1	21,569	0.00%
2021/12/21	1	60.30	0	0.00	60.30	1	21,880	0.00%
2021/12/20	14	59.97	0.7	60.00	59.90	13.3	22,127	0.06%
2021/12/17	0	0.00	1	60.40	60.50	-1	22,128	0.00%
2021/12/16	0	0.00	0.9	60.20	60.30	-0.9	22,181	0.00%
2021/12/15	20	59.95	0	0.00	59.80	20	23,144	0.09%
2021/12/14	7	60.29	0	0.00	60.20	7	23,418	0.03%
2021/12/13	3	60.90	20	60.90	60.70	-17	23,489	-0.07%
2021/12/10	23	60.43	1	60.40	60.50	22	23,478	0.09%
2021/12/09	9.1	60.59	11	60.55	60.70	-1.9	23,745	-0.01%
2021/12/08	10	60.80	1	61.00	60.70	9	24,282	0.04%
2021/12/07	3	59.73	0	0.00	60.70	3	24,250	0.01%
2021/12/06	1	59.90	0.1	60.00	60.00	0.9	24,185	0.00%
2021/12/03	0	0.00	8	60.09	59.90	-8	24,450	-0.03%
2021/12/02	24	59.37	8	59.50	59.50	16	24,487	0.07%
2021/12/01	4	59.63	5	59.64	59.90	-1	24,530	0.00%
2021/11/30	19	59.43	12	59.83	60.00	7	24,737	0.03%
2021/11/29	5.5	59.37	20	59.60	59.30	-14.5	24,589	-0.06%
2021/11/26	40	60.29	21	60.59	60.20	19	24,564	0.08%
2021/11/25	1	61.10	0.3	61.10	61.60	0.7	24,616	0.00%
2021/11/24	1.1	61.15	0.9	61.60	61.10	0.2	25,499	0.00%
2021/11/23	6	60.98	0	0.00	60.80	6	26,165	0.02%
2021/11/22	22.2	61.31	13	61.24	61.10	9.2	26,300	0.03%
2021/11/19	33.2	61.98	20	62.15	61.80	13.2	26,148	0.05%
2021/11/18	41	62.85	28.8	62.73	63.00	12.2	26,009	0.05%
2021/11/17	19	61.47	62.2	61.17	62.20	-43.2	25,582	-0.17%
2021/11/16	1	59.60	1	59.90	60.00	0	24,753	0.00%
2021/11/15	39	60.08	58	59.75	59.70	-19	25,028	-0.08%
2021/11/12	2	59.00	41	58.97	58.90	-39	25,037	-0.16%
2021/11/11	9	58.36	0	0.00	58.60	9	25,109	0.04%
2021/11/10	0	0.00	4	58.58	58.60	-4	25,537	-0.02%
2021/11/09	5	58.70	0	0.00	58.50	5	25,888	0.02%
2021/11/08	5	58.20	0	0.00	58.70	5	26,117	0.02%
2021/11/05	0	0.00	5	58.22	58.50	-5	26,758	-0.02%
2021/11/04	0	0.00	26	58.23	57.90	-26	26,864	-0.10%
2021/11/03	6	57.48	5.4	57.64	57.60	0.6	27,081	0.00%
2021/11/02	10.5	57.61	7	58.00	57.40	3.5	27,239	0.01%
2021/11/01	24	57.62	1	58.10	57.60	23	27,260	0.08%
2021/10/29	6	57.68	4	58.10	58.10	2	27,334	0.01%
2021/10/28	36	58.04	0	0.00	58.10	36	27,308	0.13%
2021/10/27	2	58.40	0	0.00	58.70	2	27,635	0.01%
2021/10/26	0	0.00	5	58.98	59.10	-5	27,866	-0.02%
2021/10/25	1	58.10	21.4	58.63	58.40	-20.4	28,078	-0.07%
2021/10/22	20	58.20	0	0.00	58.30	20	29,110	0.07%
2021/10/21	3	59.00	7	58.94	58.70	-4	29,638	-0.01%
2021/10/20	3	58.20	1.1	58.39	58.30	1.9	30,673	0.01%
2021/10/19	4	58.85	2	59.05	58.40	2	31,486	0.01%
2021/10/18	30	58.95	6	58.90	58.70	24	32,501	0.07%
2021/10/15	1	57.20	27	57.70	58.30	-26	32,787	-0.08%
2021/10/14	15	56.33	35	56.73	56.60	-20	33,317	-0.06%
2021/10/13	30	56.21	10	56.57	56.20	20	33,994	0.06%
2021/10/12	48.1	55.98	27	56.19	56.40	21.1	34,767	0.06%
2021/10/08	3	57.13	3.3	57.22	57.10	-0.3	35,161	0.00%
2021/10/07	7	57.20	52.2	57.48	57.10	-45.2	35,822	-0.13%
2021/10/06	11.1	56.56	31	56.99	57.10	-19.9	36,388	-0.05%
2021/10/05	29.1	55.80	7	56.39	56.40	22.1	37,311	0.06%
2021/10/04	7	56.51	12	56.95	56.60	-5	37,369	-0.01%
2021/10/01	68	56.87	15	57.07	56.90	53	37,567	0.14%
2021/09/30	1	57.90	23	57.81	57.90	-22	37,394	-0.06%
2021/09/29	5	57.60	1	58.10	58.00	4	37,382	0.01%
2021/09/28	15	58.80	11.2	58.88	59.00	3.8	37,072	0.01%
2021/09/27	10	58.80	16	58.44	58.70	-6	36,833	-0.02%
2021/09/24	0	0.00	6	57.90	57.80	-6	36,647	-0.02%
2021/09/23	1	57.20	12	57.45	57.50	-11	36,726	-0.03%
2021/09/22	146	56.52	93	56.91	56.80	53	36,863	0.14%	大買/
2021/09/17	75	59.26	23	59.38	58.90	52	35,916	0.14%
2021/09/16	25	60.03	12	60.10	59.70	13	35,754	0.04%
2021/09/15	15	59.29	14.1	59.59	59.50	0.9	35,725	0.00%
2021/09/14	2	60.50	5	60.34	59.80	-3	36,050	-0.01%
2021/09/13	11	60.18	63	59.89	59.90	-52	35,934	-0.14%
2021/09/10	1.8	59.05	63.1	59.25	59.20	-61.2	36,179	-0.17%
2021/09/09	1	58.00	4	58.48	58.70	-3	36,410	-0.01%
2021/09/08	19	58.45	2	58.90	58.50	17	36,458	0.05%
2021/09/07	5	58.96	1	59.40	59.20	4	36,413	0.01%
2021/09/06	0	0.00	32	59.02	59.20	-32	36,440	-0.09%
2021/09/03	2	59.55	7	59.77	59.60	-5	36,509	-0.01%
2021/09/02	9	58.48	7	58.41	58.70	2	36,261	0.01%
2021/09/01	7	59.16	3	59.77	59.20	4	36,128	0.01%
2021/08/31	14	59.16	43	59.31	59.60	-29	35,983	-0.08%
2021/08/30	4	58.93	99	58.96	59.50	-95	35,573	-0.27%
2021/08/27	7	57.57	59	56.89	57.70	-52	34,791	-0.15%
2021/08/26	11	55.79	1	56.20	56.00	10	34,212	0.03%
2021/08/25	30	55.87	5	55.84	56.00	25	34,213	0.07%
2021/08/24	0	0.00	16	55.21	55.80	-16	34,194	-0.05%
2021/08/23	10	55.30	19	55.09	55.10	-9	34,292	-0.03%
2021/08/20	21	53.54	20	53.75	53.70	1	34,591	0.00%
2021/08/19	15	53.79	1	54.60	53.80	14	35,416	0.04%
2021/08/18	16	54.11	15	54.23	54.40	1	35,187	0.00%
2021/08/17	5	54.66	22	54.65	54.70	-17	35,285	-0.05%
2021/08/16	25	54.00	11	54.02	54.30	14	35,474	0.04%
2021/08/13	26	55.11	4	55.05	55.00	22	36,182	0.06%
2021/08/12	2	55.75	26	56.00	56.00	-24	36,421	-0.07%
2021/08/11	0	0.00	26	55.86	56.00	-26	37,296	-0.07%
2021/08/10	31	55.00	22	55.06	54.90	9	37,950	0.02%
2021/08/09	9	54.77	4	55.30	55.20	5	38,888	0.01%
2021/08/06	24	55.18	3	55.03	55.10	21	39,246	0.05%
2021/08/05	0	0.00	11	55.20	55.20	-11	40,324	-0.03%
2021/08/04	11	55.29	10	55.30	55.20	1	42,419	0.00%
2021/08/03	4	55.15	0	0.00	55.40	4	44,489	0.01%
2021/08/02	2	54.40	8	55.36	55.80	-6	45,914	-0.01%
2021/07/30	1	54.00	2	54.60	54.30	-1	46,113	0.00%
2021/07/29	8	53.81	10	54.06	54.80	-2	46,829	0.00%
2021/07/28	44	53.62	22	53.54	53.80	22	47,764	0.05%
2021/07/27	34	55.23	12	55.20	55.00	22	47,571	0.05%
2021/07/26	33	56.71	5	58.08	56.20	28	48,078	0.06%
2021/07/23	31	60.15	12.5	60.19	60.30	18.5	47,224	0.04%
2021/07/22	23	59.32	44.1	60.02	60.10	-21.1	46,760	-0.05%
2021/07/21	23	58.31	4	58.18	58.30	19	46,106	0.04%
2021/07/20	9.5	57.98	40	58.39	57.90	-30.5	46,010	-0.07%
2021/07/19	67.5	60.04	9.1	59.98	59.70	58.4	45,057	0.13%
2021/07/16	5	59.60	85.2	59.17	59.80	-80.2	44,842	-0.18%
2021/07/15	2	58.30	14	58.24	58.10	-12	44,376	-0.03%
2021/07/14	52	56.99	9	56.82	57.00	43	44,314	0.10%
2021/07/13	2	56.10	22	56.46	56.10	-20	44,523	-0.04%
2021/07/12	58	56.52	22	56.60	55.70	36	44,050	0.08%
2021/07/09	5.6	53.77	0	0.00	53.80	5.6	43,356	0.01%
2021/07/08	10	54.50	2	54.80	54.40	8	43,206	0.02%
2021/07/07	11	53.89	4	53.90	54.00	7	43,295	0.02%
2021/07/06	6	54.27	13.2	54.27	54.10	-7.2	43,898	-0.02%
2021/07/05	4	54.23	16	54.24	54.20	-12	44,023	-0.03%
2021/07/02	10	54.00	12	54.03	53.90	-2	44,053	0.00%
2021/07/01	7	53.90	9	54.01	53.90	-2	44,129	0.00%
2021/06/30	5	53.92	3	53.97	53.90	2	44,225	0.00%
2021/06/29	8	53.63	1	53.60	53.70	7	44,258	0.02%
2021/06/28	0	0.00	31.2	54.24	54.30	-31.2	44,316	-0.07%
2021/06/25	11	54.40	26.9	54.46	54.30	-15.9	44,617	-0.04%
2021/06/24	13	53.70	5	53.70	53.80	8	44,881	0.02%
2021/06/23	0	0.00	66.2	53.66	54.10	-66.2	45,398	-0.15%
2021/06/22	4	52.73	7.2	52.83	52.60	-3.2	45,248	-0.01%
2021/06/21	89	52.15	38	52.84	52.00	51	45,507	0.11%
2021/06/18	18	53.49	0.1	53.90	53.60	17.9	45,701	0.04%
2021/06/17	12	53.67	1	54.00	54.00	11	45,680	0.02%
2021/06/16	11	54.14	2	54.10	54.30	9	46,507	0.02%
2021/06/15	6	54.30	0	0.00	54.30	6	46,545	0.01%
2021/06/11	4	54.58	4	54.50	54.50	0	46,897	0.00%
2021/06/10	3	54.27	2	54.65	54.70	1	46,959	0.00%
2021/06/09	12	54.07	11	54.00	54.30	1	47,718	0.00%
2021/06/08	6	54.95	3	55.20	54.80	3	48,075	0.01%
2021/06/07	15	54.13	15	54.40	54.70	0	49,977	0.00%
2021/06/04	10	54.96	0	0.00	55.00	10	50,528	0.02%
2021/06/03	3	55.80	5	56.14	55.80	-2	51,515	0.00%
2021/06/02	2	56.00	44	55.81	56.30	-42	51,779	-0.08%
2021/06/01	10	55.80	0	0.00	55.80	10	51,618	0.02%
2021/05/31	3	55.40	61	55.85	55.90	-58	51,771	-0.11%
2021/05/28	31	55.50	18	55.44	55.50	13	51,748	0.03%
2021/05/27	26	53.37	3	54.23	54.40	23	51,388	0.04%
2021/05/26	7	54.44	16.5	54.28	54.40	-9.5	51,390	-0.02%
2021/05/25	2	54.15	1	54.90	54.30	1	52,113	0.00%
2021/05/24	22	53.59	0	0.00	53.90	22	52,112	0.04%
2021/05/21	63	54.51	45	54.64	54.20	18	52,164	0.03%
2021/05/20	18	53.53	13	53.56	53.30	5	51,138	0.01%
2021/05/19	12	54.21	25	54.34	54.30	-13	50,805	-0.03%
2021/05/18	5	52.06	85	52.45	53.50	-80	50,042	-0.16%
2021/05/17	65	49.10	20.3	49.39	48.65	44.7	49,415	0.09%
2021/05/14	25	51.62	49	51.51	51.50	-24	48,429	-0.05%
2021/05/13	34.5	51.51	13	51.20	51.10	21.5	47,837	0.04%
2021/05/12	45	53.15	67	54.72	52.30	-22	46,707	-0.05%
2021/05/11	42	56.81	49.2	57.11	56.60	-7.2	44,799	-0.02%
2021/05/10	23	57.20	30.5	56.81	58.20	-7.5	42,722	-0.02%
2021/05/07	14	55.01	25	55.08	55.10	-11	41,585	-0.03%
2021/05/06	29	54.97	17	54.78	54.40	12	41,421	0.03%
2021/05/05	3	52.17	41.5	54.13	53.60	-38.5	40,596	-0.09%
2021/05/04	11	51.79	63	51.70	51.70	-52	39,590	-0.13%
2021/05/03	23	53.60	80	53.44	52.60	-57	38,914	-0.15%
2021/04/29	0	0.00	8	52.45	52.30	-8	38,083	-0.02%
2021/04/28	15	53.19	37	53.04	53.00	-22	37,858	-0.06%
2021/04/27	0	0.00	43	52.57	52.90	-43	37,854	-0.11%
2021/04/26	20	52.11	40	51.80	52.10	-20	37,332	-0.05%
2021/04/23	2	51.00	24.2	50.68	50.90	-22.2	37,028	-0.06%
2021/04/22	24	50.69	43	51.49	50.70	-19	37,188	-0.05%
2021/04/21	1	50.70	3	50.73	50.90	-2	36,739	-0.01%
2021/04/20	19	51.08	4.1	51.05	51.40	14.9	36,446	0.04%
2021/04/19	9	50.81	42.3	50.83	51.60	-33.3	36,139	-0.09%
2021/04/16	37	49.34	2	49.65	49.85	35	35,728	0.10%
2021/04/15	1	49.50	17	49.48	49.80	-16	36,111	-0.04%
2021/04/14	14	48.40	7	48.48	48.55	7	35,836	0.02%
2021/04/13	0	0.00	5	49.25	49.00	-5	35,813	-0.01%
2021/04/12	15	48.73	65	48.54	48.80	-50	35,490	-0.14%
2021/04/09	29	47.17	126	47.15	47.25	-97	34,922	-0.28%	大賣/
2021/04/08	8	47.61	14	47.60	47.65	-6	34,974	-0.02%
2021/04/07	8	47.61	20	47.78	48.00	-12	35,423	-0.03%
2021/04/06	2	48.00	0	0.00	48.00	2	35,289	0.01%
2021/04/01	2	47.93	13	48.12	47.95	-11	35,054	-0.03%
2021/03/31	11	48.30	21	48.11	47.95	-10	34,785	-0.03%
2021/03/30	6	47.53	23.3	47.74	48.00	-17.3	34,421	-0.05%
2021/03/29	13	47.98	64.1	48.05	48.00	-51.1	34,025	-0.15%
2021/03/26	130	47.45	274.5	47.40	47.60	-144.5	33,554	-0.43%	大買/大賣/鉅額交易
2021/03/25	3	46.75	2	46.73	46.85	1	32,936	0.00%
2021/03/24	9	46.57	4	46.46	46.50	5	32,734	0.02%
2021/03/23	28.2	46.59	49.2	46.65	46.80	-21	32,299	-0.07%
2021/03/22	6	44.75	18.9	45.44	45.60	-12.9	31,355	-0.04%
2021/03/19	26.5	44.91	2	44.65	44.60	24.5	31,210	0.08%
2021/03/18	6	45.73	4	45.74	45.45	2	30,492	0.01%
2021/03/17	6	45.76	14.2	45.97	45.80	-8.2	30,786	-0.03%
2021/03/16	3	46.32	106	46.44	46.45	-103	30,652	-0.34%	大賣/鉅額交易
2021/03/15	72	46.68	120	46.86	46.70	-48	30,476	-0.16%	大賣/
2021/03/12	23.7	45.71	29	45.74	45.90	-5.3	29,745	-0.02%
2021/03/11	138	46.28	263.2	46.33	45.75	-125.2	29,369	-0.43%	大買/大賣/鉅額交易
2021/03/10	8	44.29	31	44.57	44.55	-23	27,637	-0.08%
2021/03/09	7	43.63	86	43.95	44.30	-79	27,111	-0.29%
2021/03/08	0	0.00	9	43.07	42.90	-9	26,040	-0.03%
2021/03/05	5	42.50	0	0.00	42.55	5	25,732	0.02%
2021/03/04	2	42.20	2	42.15	42.35	0	26,329	0.00%
2021/03/03	0.5	42.70	5	42.50	42.55	-4.5	26,140	-0.02%
2021/03/02	6	42.25	5	42.58	41.90	1	25,848	0.00%
2021/02/26	42	42.82	4	42.99	41.95	38	25,574	0.15%
2021/02/25	13.9	43.35	25	43.38	43.60	-11.1	24,484	-0.05%
2021/02/24	16.3	42.72	3	42.90	42.65	13.3	23,685	0.06%
2021/02/23	2	42.53	15.1	42.45	42.70	-13.1	23,411	-0.06%
2021/02/22	5	42.00	6	41.97	42.05	-1	23,044	0.00%
2021/02/19	22	41.88	0	0.00	41.85	22	23,212	0.09%
2021/02/18	5	42.30	9.8	42.25	42.20	-4.8	23,510	-0.02%
2021/02/17	8.5	41.78	30	41.71	41.95	-21.5	23,256	-0.09%
2021/02/05	2	40.58	3	40.58	40.60	-1	22,569	0.00%
2021/02/04	3	40.35	18	40.51	40.70	-15	22,690	-0.07%
2021/02/03	1	40.10	0	0.00	40.30	1	23,248	0.00%
2021/02/02	2	40.35	2	40.45	40.30	0	23,781	0.00%
2021/02/01	2	39.90	2	39.95	39.90	0	23,619	0.00%
2021/01/29	152	40.08	0	0.00	39.90	152	23,454	0.65%	大買/鉅額交易
2021/01/28	19	40.16	0	0.00	40.10	19	23,051	0.08%
2021/01/27	102	40.50	0	0.00	40.50	102	22,758	0.45%	大買/鉅額交易
2021/01/26	8	40.68	0	0.00	40.50	8	22,636	0.04%
2021/01/25	12	40.75	7	41.02	41.00	5	22,281	0.02%
2021/01/22	5	40.58	0.1	40.70	40.55	4.9	22,278	0.02%
2021/01/21	9	40.82	40	40.86	40.65	-31	22,163	-0.14%
2021/01/20	17.5	40.94	37	40.97	40.65	-19.5	22,023	-0.09%
2021/01/19	5	41.43	50.1	41.40	41.35	-45.1	21,456	-0.21%
2021/01/18	9	41.28	1	41.40	41.20	8	21,418	0.04%
2021/01/15	46	42.05	7.2	41.97	41.80	38.9	21,144	0.18%
2021/01/14	5	42.20	0.1	42.30	42.50	5	20,941	0.02%
2021/01/13	3	42.33	2	42.35	42.40	1	20,773	0.00%
2021/01/12	0.8	42.55	3	42.20	42.30	-2.2	20,539	-0.01%
2021/01/11	1	43.30	14	42.90	42.60	-13	20,111	-0.06%
2021/01/08	9	42.19	9	42.46	42.85	0	19,630	0.00%
2021/01/07	7	41.84	1	41.90	41.90	6	19,033	0.03%
2021/01/06	21	41.71	15	41.70	41.55	6	18,772	0.03%
2021/01/05	15	42.01	18.1	42.16	42.10	-3.1	18,538	-0.02%
2021/01/04	5	41.99	1	42.10	42.05	4	18,450	0.02%
2020/12/31	10	42.25	29.9	42.40	42.25	-19.9	18,361	-0.11%
2020/12/30	21.2	42.08	33.1	41.91	42.20	-11.9	18,042	-0.07%
2020/12/29	10.6	41.29	3	41.42	41.35	7.6	17,439	0.04%
2020/12/28	12	41.18	0.3	41.00	41.30	11.7	17,426	0.07%
2020/12/25	2	41.05	0	0.00	41.15	2	17,445	0.01%
2020/12/24	0.1	41.00	6	41.10	41.00	-5.9	17,480	-0.03%
2020/12/23	3	40.92	0	0.00	40.95	3	17,482	0.02%
2020/12/22	3	41.15	6	41.37	41.05	-3	17,563	-0.02%
2020/12/21	19	41.12	2	41.50	41.55	17	17,838	0.10%
2020/12/18	3	41.10	0	0.00	41.20	3	17,909	0.02%
2020/12/16	3	41.35	3	41.50	41.55	0	18,034	0.00%
2020/12/15	10	41.17	0	0.00	41.10	10	18,107	0.06%
2020/12/14	0	0.00	3	42.03	41.80	-3	18,052	-0.02%
2020/12/11	12	41.82	24.3	41.95	41.95	-12.3	17,874	-0.07%
2020/12/10	49	41.38	29	41.29	41.45	20	17,252	0.12%
2020/12/09	0	0.00	6	40.78	41.00	-6	16,918	-0.04%
2020/12/08	12	40.51	107.4	40.42	40.95	-95.4	16,800	-0.57%	大賣/
2020/12/07	56	40.82	6	40.88	40.95	50	16,625	0.30%
2020/12/04	7.1	40.28	8	40.74	40.75	-1	16,401	-0.01%
2020/12/03	4	40.38	1	40.50	40.30	3	16,082	0.02%
2020/12/02	3	40.47	0	0.00	40.50	3	15,847	0.02%
2020/12/01	30	40.51	0	0.00	40.70	30	15,754	0.19%
2020/11/30	25	40.91	1.6	40.92	40.40	23.4	15,706	0.15%
2020/11/27	0	0.00	23	41.31	41.35	-23	15,118	-0.15%
2020/11/26	1	41.50	0	0.00	41.50	1	15,129	0.01%
2020/11/25	0	0.00	2	41.70	41.45	-2	15,243	-0.01%
2020/11/23	4	41.53	14.1	41.72	41.70	-10.1	15,219	-0.07%
2020/11/20	11	41.06	5	41.25	41.30	6	15,158	0.04%
2020/11/19	0	0.00	1	41.50	41.50	-1	15,078	-0.01%
2020/11/18	22	41.75	9	41.80	41.80	13	14,889	0.09%
2020/11/17	14	41.38	20	41.39	41.50	-6	14,523	-0.04%
2020/11/16	0	0.00	8	40.96	40.95	-8	14,234	-0.06%
2020/11/13	16	40.43	1	40.45	40.55	15	14,240	0.11%
2020/11/12	15.7	40.41	21	40.67	40.55	-5.3	14,160	-0.04%
2020/11/11	129	40.97	36	40.99	41.25	93	13,958	0.67%	大買/
2020/11/10	1	40.20	37.2	40.16	40.40	-36.2	13,287	-0.27%
2020/11/09	0	0.00	13.3	39.61	39.60	-13.3	12,736	-0.10%
2020/11/06	2	39.10	37.2	39.24	39.30	-35.2	12,766	-0.28%
2020/11/05	1	39.20	1	39.20	39.20	0	12,944	0.00%
2020/11/04	5	38.90	7.1	39.09	39.15	-2.1	13,025	-0.02%
2020/11/03	1	38.80	0	0.00	38.90	1	12,916	0.01%
2020/11/02	0	0.00	2	38.40	38.65	-2	12,939	-0.02%
2020/10/29	37	38.18	0	0.00	38.15	37	12,795	0.29%
2020/10/28	17	38.41	0	0.00	38.60	17	12,906	0.13%
2020/10/27	2	38.70	1	38.70	38.60	1	13,093	0.01%
2020/10/26	1	38.85	10	38.80	38.95	-9	13,285	-0.07%
2020/10/22	0	0.00	1	38.50	38.50	-1	13,557	-0.01%
2020/10/21	3	38.40	0	0.00	38.40	3	13,560	0.02%
2020/10/20	4	38.28	0	0.00	38.45	4	13,633	0.03%
2020/10/19	2	38.38	0	0.00	38.40	2	13,674	0.01%
2020/10/16	15	38.20	0	0.00	38.15	15	13,761	0.11%
2020/10/15	13	38.32	0	0.00	38.20	13	13,918	0.09%
2020/10/14	14.3	38.68	0	0.00	38.60	14.3	13,826	0.10%
2020/10/13	10	38.43	0	0.00	38.45	10	13,800	0.07%
2020/10/12	10	38.50	0	0.00	38.60	10	13,841	0.07%
2020/10/08	2	38.43	4	38.40	38.45	-2	13,875	-0.01%
2020/10/07	2	38.65	0	0.00	38.60	2	13,829	0.01%
2020/10/05	0	0.00	5	38.55	38.45	-5	14,007	-0.04%
2020/09/30	1	38.85	0	0.00	38.60	1	14,128	0.01%
2020/09/29	0	0.00	2	38.68	38.70	-2	14,196	-0.01%
2020/09/28	1	38.45	0	0.00	38.55	1	14,372	0.01%
2020/09/25	2	38.15	0	0.00	38.10	2	14,579	0.01%
2020/09/24	28	38.06	0	0.00	38.00	28	14,574	0.19%
2020/09/23	4	38.74	0	0.00	39.00	4	14,327	0.03%
2020/09/22	7	38.91	2	38.93	39.00	5	14,432	0.03%
2020/09/21	27	39.29	5	39.40	39.10	22	14,877	0.15%
2020/09/18	8	39.55	0.1	39.70	39.50	7.9	14,881	0.05%
2020/09/17	14	39.73	1	40.00	39.65	13	14,810	0.09%
2020/09/16	2	40.00	3	40.20	40.20	-1	14,831	-0.01%
2020/09/15	0	0.00	2	40.05	40.10	-2	14,830	-0.01%
2020/09/14	1.7	40.01	7	40.02	40.10	-5.3	14,989	-0.04%
2020/09/11	2.4	39.86	12	39.89	39.90	-9.6	15,115	-0.06%
2020/09/10	1	39.70	5	39.69	39.75	-4	15,285	-0.03%
2020/09/09	7.2	39.20	1	39.25	39.45	6.2	15,487	0.04%
2020/09/08	1	39.35	0	0.00	39.55	1	15,642	0.01%
2020/09/07	7	39.41	1	39.35	39.35	6	15,853	0.04%
2020/09/04	10	39.44	0	0.00	39.45	10	16,308	0.06%
2020/09/03	3	39.70	5	39.93	39.85	-2	16,380	-0.01%
2020/09/02	11	39.58	0	0.00	39.55	11	16,465	0.07%
2020/09/01	3	39.77	0	0.00	39.85	3	16,564	0.02%
2020/08/31	15	39.97	0	0.00	39.85	15	16,599	0.09%
2020/08/28	8	39.94	1	39.95	39.95	7	16,722	0.04%
2020/08/27	8	40.09	7	40.38	40.00	1	17,168	0.01%
2020/08/26	8	40.14	2	40.40	40.55	6	17,279	0.03%
2020/08/25	20	40.28	15	40.40	40.50	5	17,329	0.03%
2020/08/21	7	39.90	0	0.00	39.85	7	17,819	0.04%
2020/08/20	26	39.94	5	39.85	39.80	21	17,855	0.12%
2020/08/19	1	40.55	4	40.93	40.55	-3	17,898	-0.02%
2020/08/18	0	0.00	0.1	40.55	40.60	-0.1	17,722	0.00%
2020/08/17	0	0.00	4	40.70	40.70	-4	17,842	-0.02%
2020/08/14	31	40.35	0.1	40.30	40.30	30.9	17,866	0.17%
2020/08/13	0	0.00	10	40.58	40.70	-10	17,963	-0.06%
2020/08/12	2	40.35	19	40.36	40.45	-17	17,944	-0.09%
2020/08/11	1	40.15	2.1	39.95	39.95	-1.1	17,791	-0.01%
2020/08/10	2	40.50	19	40.34	40.45	-17	17,663	-0.10%
2020/08/07	7	39.91	0	0.00	39.85	7	17,607	0.04%
2020/08/06	0	0.00	7	40.19	40.20	-7	17,597	-0.04%
2020/08/05	1	39.85	11	39.79	39.85	-10	17,608	-0.06%
2020/08/04	0	39.80	0	0.00	39.80	0	17,688	0.00%
2020/08/03	15	39.37	4	39.25	39.25	11	17,735	0.06%
2020/07/31	13	39.76	1	39.70	39.60	12	17,563	0.07%
2020/07/30	7	39.90	3.1	40.32	40.10	3.9	17,425	0.02%
2020/07/29	2	40.00	7	40.23	40.10	-5	17,321	-0.03%
2020/07/28	5	39.77	5.4	39.98	39.65	-0.4	17,566	0.00%
2020/07/27	9	39.92	3	40.00	39.75	6	17,939	0.03%
2020/07/24	8	40.15	0	0.00	40.10	8	18,009	0.04%
2020/07/23	3	40.35	3	40.40	40.35	0	17,974	0.00%
2020/07/22	3	40.70	4	40.71	40.65	-1	18,028	-0.01%
2020/07/21	3	40.47	4	40.69	40.40	-1	17,927	-0.01%
2020/07/20	5	40.43	0	0.00	40.40	5	17,759	0.03%
2020/07/17	2	40.55	3	40.77	40.50	-1	17,823	-0.01%
2020/07/16	6	40.62	0	0.00	40.55	6	17,975	0.03%
2020/07/15	0	0.00	3	40.78	40.65	-3	17,924	-0.02%
2020/07/14	3	40.68	0	0.00	40.70	3	18,075	0.02%
2020/07/13	0	0.00	4	40.83	40.95	-4	18,211	-0.02%
2020/07/10	12	40.34	1	40.45	40.25	11	18,277	0.06%
2020/07/09	20	40.74	0	0.00	40.60	20	18,417	0.11%
2020/07/08	4	40.83	2	40.83	40.95	2	18,388	0.01%
2020/07/07	0	0.00	2	41.34	40.95	-2	18,681	-0.01%
2020/07/06	1	41.20	9	41.03	41.25	-8	18,613	-0.04%
2020/07/03	1	40.70	13	40.68	40.75	-12	18,579	-0.06%
2020/07/02	2	40.45	4	40.43	40.30	-2	18,729	-0.01%
2020/07/01	11	40.24	3	40.43	40.35	8	18,993	0.04%
2020/06/30	23	41.93	20.2	41.90	41.85	2.8	18,782	0.01%
2020/06/29	7	41.89	3	41.93	41.90	4	18,456	0.02%
2020/06/24	0	0.00	5.5	42.34	42.20	-5.5	18,341	-0.03%
2020/06/23	1	42.30	29	42.15	42.30	-28	18,481	-0.15%
2020/06/22	0	0.00	9	42.06	42.10	-9	18,405	-0.05%
2020/06/19	5	42.05	3	42.10	42.10	2	18,574	0.01%
2020/06/18	0	0.00	1	42.25	42.15	-1	18,626	-0.01%
2020/06/17	0	0.00	29.1	42.15	42.20	-29.1	18,642	-0.16%
2020/06/16	0	0.00	15	41.85	41.90	-15	19,027	-0.08%
2020/06/15	4	41.31	12	41.32	40.90	-8	19,490	-0.04%
2020/06/12	7	40.49	2	40.58	40.70	5	19,726	0.03%
2020/06/11	13	41.40	1	42.50	41.00	12	20,145	0.06%
2020/06/10	0	0.00	19	42.20	42.35	-19	20,108	-0.09%
2020/06/09	2	42.03	1.8	41.96	42.00	0.2	20,714	0.00%
2020/06/08	16	41.82	8	41.96	41.90	8	21,246	0.04%
2020/06/05	4	41.40	3	41.55	41.60	1	21,311	0.00%
2020/06/04	0	0.00	58	41.57	41.55	-58	21,536	-0.27%
2020/06/03	0	0.00	19.2	41.07	41.40	-19.2	21,897	-0.09%
2020/06/01	4	40.33	24	40.29	40.25	-20	21,626	-0.09%
2020/05/29	11	39.43	3	39.93	40.05	8	21,638	0.04%
2020/05/28	9	39.67	1.1	39.79	39.50	7.9	21,492	0.04%
2020/05/27	0	0.00	5	40.18	40.15	-5	21,928	-0.02%
2020/05/26	2	39.55	23	39.94	39.90	-21	22,372	-0.09%
2020/05/25	13	39.06	3.1	39.05	39.15	10	22,190	0.04%
2020/05/22	15	39.34	0	0.00	39.25	15	22,264	0.07%
2020/05/21	0	0.00	9	39.89	39.95	-9	22,347	-0.04%
2020/05/20	1	39.65	13	39.67	39.65	-12	22,296	-0.05%
2020/05/19	0	0.00	1	39.45	39.45	-1	22,238	0.00%
2020/05/15	25	38.90	1.2	39.12	39.05	23.8	22,160	0.11%
2020/05/14	9	39.22	1	39.25	39.15	8	22,118	0.04%
2020/05/13	4	39.43	5	39.50	39.55	-1	22,045	0.00%
2020/05/12	8	39.50	0	0.00	39.60	8	22,039	0.04%
2020/05/11	4	39.60	6	39.78	39.60	-2	22,106	-0.01%
2020/05/08	0	0.00	12	39.38	39.25	-12	22,176	-0.05%
2020/05/07	1	39.05	6	38.98	38.85	-5	22,167	-0.02%
2020/05/06	13	38.71	21	38.87	38.80	-8	22,195	-0.04%
2020/05/05	0	0.00	2	39.15	38.90	-2	22,223	-0.01%
2020/05/04	9	38.74	7	38.96	38.80	2	22,279	0.01%
2020/04/30	3	39.40	20	39.75	39.90	-17	22,046	-0.08%
2020/04/29	1	38.75	32	38.62	38.45	-31	21,797	-0.14%
2020/04/28	5	38.05	14	38.08	38.00	-9	21,841	-0.04%
2020/04/27	0	0.00	4	37.74	38.00	-4	22,663	-0.02%
2020/04/24	6	37.05	5	37.15	37.05	1	22,655	0.00%
2020/04/23	2	37.15	6	37.49	37.25	-4	22,786	-0.02%
2020/04/22	2	36.63	0	0.00	37.20	2	22,804	0.01%
2020/04/21	20	37.23	9	37.50	37.00	11	22,784	0.05%
2020/04/20	7	38.17	3	38.17	38.00	4	22,772	0.02%
2020/04/17	0	0.00	8	38.45	38.20	-8	23,025	-0.03%
2020/04/16	4	37.73	2	37.75	37.80	2	22,915	0.01%
2020/04/15	0	0.00	14	38.22	38.30	-14	22,791	-0.06%
2020/04/14	1	37.80	5	37.84	38.00	-4	22,766	-0.02%
2020/04/13	3	37.42	1	37.45	37.40	2	22,579	0.01%
2020/04/10	20.2	37.53	10	37.72	37.80	10.2	22,597	0.04%
2020/04/09	23	36.19	0	0.00	36.20	23	22,305	0.10%
2020/04/08	0	0.00	11	35.85	35.75	-11	22,189	-0.05%
2020/04/07	18	35.22	0	0.00	35.35	18	21,984	0.08%
2020/04/06	13	35.05	11	35.10	35.05	2	21,787	0.01%
2020/04/01	1	35.40	6	35.40	35.25	-5	21,471	-0.02%
2020/03/31	3	35.80	17	35.74	35.30	-14	21,392	-0.07%
2020/03/30	0	0.00	3	35.55	35.80	-3	21,116	-0.01%
2020/03/27	2	35.95	13	35.97	35.80	-11	20,967	-0.05%
2020/03/26	10	35.40	0	0.00	35.25	10	20,711	0.05%
2020/03/25	6	35.47	3	35.63	35.30	3	20,728	0.01%
2020/03/24	4	34.94	2	35.15	34.65	2	20,552	0.01%
2020/03/23	14	34.20	25	34.26	34.15	-11	20,477	-0.05%
2020/03/20	30	34.94	12	35.28	35.10	18	20,413	0.09%
2020/03/19	41	33.96	8	33.96	34.00	33	19,997	0.17%
2020/03/18	17	34.81	4	34.99	34.65	13	19,782	0.07%
2020/03/17	52	34.97	9.2	35.25	35.00	42.8	19,559	0.22%
2020/03/16	15	35.97	2	36.65	35.80	13	19,289	0.07%
2020/03/13	8	35.63	3	35.90	37.00	5	18,926	0.03%
2020/03/12	165.8	37.90	5	38.13	37.50	160.8	18,171	0.88%	大買/鉅額交易
2020/03/11	17	38.95	2	39.00	38.60	15	17,595	0.09%
2020/03/10	11	38.97	10	38.93	39.00	1	17,509	0.01%
2020/03/09	64	38.71	0	0.00	38.55	64	17,666	0.36%
2020/03/06	11	39.52	0	0.00	39.50	11	16,962	0.06%
2020/03/05	4	40.13	0	0.00	40.15	4	16,604	0.02%
2020/03/04	2	39.80	0	0.00	39.75	2	16,734	0.01%
2020/03/03	16	39.85	1	39.90	39.80	15	16,625	0.09%
2020/03/02	27	39.44	1	39.40	39.50	26	16,401	0.16%
2020/02/27	43	40.22	0	0.00	40.05	43	16,358	0.26%
2020/02/26	7	40.45	52	40.54	40.65	-45	15,944	-0.28%
2020/02/25	4	40.71	0	0.00	40.70	4	15,823	0.03%
2020/02/24	4	40.95	1	40.95	40.85	3	15,822	0.02%
2020/02/20	7	41.72	0	0.00	41.60	7	15,756	0.04%
2020/02/19	1	41.50	4	41.49	41.75	-3	15,831	-0.02%
2020/02/18	0.8	41.50	0	0.00	41.50	0.8	15,879	0.01%
2020/02/17	3	41.33	0	0.00	41.40	3	15,918	0.02%
2020/02/14	0	0.00	20	41.60	41.65	-20	15,980	-0.13%
2020/02/13	0	0.00	11	41.67	41.60	-11	16,248	-0.07%
2020/02/12	1	41.90	2	41.98	41.80	-1	16,482	-0.01%
2020/02/11	13	41.60	8	41.58	41.65	5	16,604	0.03%
2020/02/10	1	40.55	0	0.00	40.90	1	17,085	0.01%
2020/02/07	2	41.08	0	0.00	41.05	2	18,245	0.01%
2020/02/06	6	41.27	3	41.35	41.50	3	18,469	0.02%
2020/02/05	2.4	40.70	10	40.59	40.95	-7.7	18,523	-0.04%
2020/02/04	1	40.55	4	40.60	40.70	-3	18,629	-0.02%
2020/02/03	16	39.91	1	39.75	40.20	15	18,821	0.08%
2020/01/31	24	40.85	0	0.00	40.65	24	18,706	0.13%
2020/01/30	36.3	41.27	7	41.41	40.60	29.3	18,516	0.16%
2020/01/20	0	0.00	3.3	43.08	43.10	-3.3	17,715	-0.02%
2020/01/17	3	43.05	1	43.00	43.10	2	17,677	0.01%
2020/01/16	25	42.85	0	0.00	42.95	25	17,637	0.14%
2020/01/15	2	42.75	3	42.90	42.90	-1	17,693	-0.01%
2020/01/14	7	42.86	6	42.95	42.85	1	17,768	0.01%
2020/01/13	1	42.75	9.1	42.78	42.85	-8.1	17,602	-0.05%
2020/01/10	11	42.00	2	42.05	42.05	9	17,528	0.05%
2020/01/09	5	41.95	0	0.00	42.00	5	17,525	0.03%
2020/01/08	2	41.90	10	41.95	41.80	-8	17,684	-0.05%
2020/01/07	0	0.00	3	42.20	42.20	-3	17,626	-0.02%
2020/01/06	10	42.38	1	42.25	42.25	9	17,702	0.05%
2020/01/03	3	42.70	0.4	42.75	42.80	2.6	17,577	0.01%
2020/01/02	2	42.58	0	0.00	42.55	2	17,567	0.01%
2019/12/31	3	42.57	2.1	42.60	42.55	0.9	17,551	0.01%
2019/12/30	1	42.70	112.9	42.70	42.70	-111.9	17,595	-0.64%	大賣/鉅額交易
2019/12/27	0	0.00	4.3	42.70	42.70	-4.3	17,644	-0.02%
2019/12/26	2	42.70	2	42.65	42.65	0	17,649	0.00%
2019/12/23	0	0.00	12	42.65	42.80	-12	17,963	-0.07%
2019/12/20	0	0.00	1	42.75	42.80	-1	17,985	-0.01%
2019/12/19	5.9	42.73	5	42.90	42.70	0.9	17,911	0.01%
2019/12/18	15	42.92	4	42.91	43.00	11	17,810	0.06%
2019/12/17	9	42.71	2.8	42.78	42.95	6.2	17,822	0.03%
2019/12/16	25	42.91	4	43.00	42.90	21	17,741	0.12%
2019/12/13	2.9	42.89	19	42.81	42.90	-16.1	17,562	-0.09%
2019/12/12	5	42.45	12	42.53	42.45	-7	17,156	-0.04%
2019/12/11	1	42.10	23	42.22	42.40	-22	16,948	-0.13%
2019/12/10	0	0.00	2	41.58	41.70	-2	16,686	-0.01%
2019/12/09	12	41.30	7.1	41.29	41.30	4.9	16,725	0.03%
2019/12/06	10	41.26	0	0.00	41.25	10	16,803	0.06%
2019/12/05	0	0.00	6.2	41.58	41.50	-6.2	16,719	-0.04%
2019/12/04	28	41.28	18	41.30	41.30	10	16,638	0.06%
2019/12/02	6	41.59	1.1	41.57	41.65	4.9	16,325	0.03%
2019/11/29	22	41.83	0	0.00	41.70	22	16,305	0.13%
2019/11/28	1	42.35	2	42.40	42.35	-1	16,108	-0.01%
2019/11/27	5	42.10	3	42.25	42.30	2	16,237	0.01%
2019/11/26	8	42.13	6	42.49	42.00	2	16,257	0.01%
2019/11/25	0	0.00	1.1	42.50	42.50	-1.1	15,681	-0.01%
2019/11/22	0	0.00	0.4	42.40	42.40	-0.4	15,745	0.00%
2019/11/21	0	0.00	3	42.05	42.05	-3	15,785	-0.02%
2019/11/20	1.1	42.31	0	0.00	42.30	1.1	15,725	0.01%
2019/11/19	12	42.70	11	42.65	42.70	1	15,676	0.01%
2019/11/18	10	42.75	1.6	42.78	42.75	8.4	15,622	0.05%
2019/11/15	2	42.45	6	42.51	42.55	-4	15,615	-0.03%
2019/11/14	1	42.15	1	42.15	42.15	0	15,650	0.00%
2019/11/13	4	42.56	20	42.35	42.35	-16	16,314	-0.10%
2019/11/12	36	42.85	14	42.91	42.80	22	16,422	0.13%
2019/11/11	9	42.51	6	42.50	42.25	3	16,218	0.02%
2019/11/08	0	0.00	14	42.66	42.70	-14	16,126	-0.09%
2019/11/07	17	43.30	11	43.45	42.90	6	15,987	0.04%
2019/11/06	6	42.36	40	42.60	43.00	-34	15,346	-0.22%
2019/11/05	5	41.33	21.6	41.34	41.45	-16.6	14,376	-0.12%
2019/11/04	7	40.68	12	40.37	40.95	-5	14,252	-0.04%
2019/11/01	38	40.28	0.1	40.40	40.10	37.9	14,271	0.27%
2019/10/31	15	40.54	0	0.00	40.30	15	14,303	0.10%
2019/10/30	1	40.85	0	0.00	40.85	1	14,093	0.01%
2019/10/29	0	0.00	27.3	41.12	41.15	-27.3	14,014	-0.19%
2019/10/28	1	41.05	0	0.00	41.00	1	13,915	0.01%
2019/10/25	10.3	41.15	5	41.00	41.00	5.3	13,828	0.04%
2019/10/24	0.5	41.15	3.7	41.07	41.15	-3.2	13,751	-0.02%
2019/10/23	7	41.02	15	41.00	40.95	-8	13,685	-0.06%
2019/10/22	0	0.00	2	41.43	41.50	-2	13,627	-0.01%
2019/10/21	1	41.30	0	0.00	41.30	1	13,518	0.01%
2019/10/18	0	0.00	3	41.23	41.30	-3	13,581	-0.02%
2019/10/17	0	0.00	17	41.11	41.30	-17	13,439	-0.13%
2019/10/16	2	40.88	12	41.00	41.10	-10	13,435	-0.07%
2019/10/15	11.5	40.64	8	40.69	40.55	3.5	13,414	0.03%
2019/10/14	0	0.00	4	40.70	40.65	-4	13,459	-0.03%
2019/10/09	15	40.50	1	40.50	40.55	14	13,440	0.10%
2019/10/08	2	40.65	10	40.85	40.50	-8	13,540	-0.06%
2019/10/07	12	40.39	1	40.50	40.40	11	13,502	0.08%
2019/10/04	7	40.39	0	0.00	40.60	7	13,625	0.05%
2019/10/03	15	40.39	0	0.00	40.30	15	13,615	0.11%
2019/10/02	1	40.90	0	0.00	40.90	1	13,633	0.01%
2019/10/01	0	0.00	19	41.36	41.25	-19	13,634	-0.14%
2019/09/26	0	0.00	6	41.45	41.20	-6	13,673	-0.04%
2019/09/25	4	41.53	6	41.38	41.45	-2	13,724	-0.01%
2019/09/24	0	0.00	3	41.60	41.60	-3	14,042	-0.02%
2019/09/23	12	41.18	0	0.00	41.15	12	14,358	0.08%
2019/09/20	26	41.84	0	0.00	41.55	26	14,704	0.18%
2019/09/19	0	0.00	6	41.79	41.85	-6	14,570	-0.04%
2019/09/17	16	41.60	6	41.53	41.65	10	14,537	0.07%
2019/09/16	1	41.55	0	0.00	41.55	1	14,558	0.01%
2019/09/12	1	41.45	16	41.52	41.50	-15	14,586	-0.10%
2019/09/11	3	41.33	0	0.00	41.40	3	14,658	0.02%
2019/09/10	12	41.43	1	41.40	41.40	11	14,594	0.08%
2019/09/09	5	40.88	1	40.95	40.95	4	14,497	0.03%
2019/09/06	0	0.00	6	40.64	40.80	-6	14,462	-0.04%
2019/09/05	3	40.22	5	40.48	40.50	-2	14,418	-0.01%
2019/09/04	4	39.90	0	0.00	39.95	4	14,295	0.03%
2019/09/02	1	39.95	3	40.08	39.95	-2	14,675	-0.01%
2019/08/30	2	40.05	1	39.90	40.15	1	14,765	0.01%
2019/08/28	0	0.00	8	40.00	39.95	-8	14,763	-0.05%
2019/08/27	20	39.65	0	0.00	39.75	20	14,766	0.14%
2019/08/26	9	39.38	1	39.45	39.50	8	14,823	0.05%
2019/08/23	1	39.80	2	39.85	39.85	-1	14,870	-0.01%
2019/08/22	1	39.50	0	0.00	39.45	1	14,954	0.01%
2019/08/21	10	39.75	2	39.65	39.50	8	16,263	0.05%
2019/08/20	3	39.83	0	0.00	39.70	3	16,260	0.02%
2019/08/19	0	0.00	22	39.99	40.00	-22	16,339	-0.13%
2019/08/16	15	39.03	4	39.16	39.55	11	16,312	0.07%
2019/08/15	45	39.40	0	0.00	39.35	45	15,763	0.29%
2019/08/14	15	39.97	31	39.80	39.75	-16	15,935	-0.10%
2019/08/13	7	39.91	0	0.00	39.80	7	16,024	0.04%
2019/08/12	5	40.24	6	40.35	40.00	-1	16,218	-0.01%
2019/08/08	1	40.00	1.4	40.03	39.95	-0.4	16,545	0.00%
2019/08/07	3	39.72	3	39.70	39.80	0	16,841	0.00%
2019/08/06	17	39.42	1	40.00	39.90	16	17,733	0.09%
2019/08/05	56	40.00	3	39.97	39.95	53	18,089	0.29%
2019/08/02	8	40.04	0	0.00	40.10	8	18,151	0.04%
2019/08/01	9	40.51	1	40.50	40.50	8	18,301	0.04%
2019/07/31	11	40.91	3	40.85	40.80	8	18,319	0.04%
2019/07/30	1	41.15	3	41.10	41.10	-2	18,294	-0.01%
2019/07/26	1	41.15	0	0.00	41.15	1	18,848	0.01%
2019/07/25	4	41.24	0	0.00	41.20	4	19,265	0.02%
2019/07/24	20	41.20	0	0.00	41.15	20	19,348	0.10%
2019/07/23	5	41.27	2	41.23	41.20	3	19,390	0.02%
2019/07/22	1	41.20	1	41.20	41.40	0	19,369	0.00%
2019/07/19	3	41.30	0	0.00	41.05	3	19,374	0.02%
2019/07/18	6	41.18	10	41.13	41.10	-4	19,312	-0.02%
2019/07/17	9	41.37	27	41.31	41.30	-18	19,217	-0.09%
2019/07/16	7	41.56	3	41.50	41.55	4	18,975	0.02%
2019/07/15	5	41.59	1.1	41.89	41.65	3.9	18,852	0.02%
2019/07/12	11	41.70	1	41.80	41.60	10	18,882	0.05%
2019/07/11	33.4	41.98	1	42.00	41.95	32.4	18,952	0.17%
2019/07/10	1	42.00	0	0.00	42.20	1	19,114	0.01%
2019/07/09	2	42.00	0	0.00	41.85	2	19,150	0.01%
2019/07/08	8	41.99	0	0.00	41.95	8	19,251	0.04%
2019/07/04	10	42.50	3	42.73	42.50	7	19,631	0.04%
2019/07/03	0	0.00	2	42.35	42.25	-2	19,901	-0.01%
2019/07/02	0	0.00	14	42.57	42.65	-14	20,241	-0.07%
2019/07/01	2	42.30	7	42.35	42.70	-5	20,202	-0.02%
2019/06/28	31	43.20	9	43.24	43.00	22	19,887	0.11%
2019/06/27	5	43.10	6	43.18	43.20	-1	19,625	-0.01%
2019/06/26	17	42.70	2	42.70	42.75	15	19,534	0.08%
2019/06/25	1	42.65	4	42.70	42.60	-3	19,924	-0.02%
2019/06/24	1	42.10	3	42.33	42.55	-2	20,254	-0.01%
2019/06/21	5	42.31	0	0.00	42.30	5	20,370	0.02%
2019/06/20	0	0.00	1	42.55	42.55	-1	20,422	0.00%
2019/06/19	3	42.35	14	42.47	42.55	-11	20,644	-0.05%
2019/06/18	3	42.08	8	41.99	42.20	-5	20,557	-0.02%
2019/06/17	0	0.00	7	41.74	41.65	-7	20,707	-0.03%
2019/06/14	2	41.30	0	0.00	41.30	2	21,035	0.01%
2019/06/13	8	41.44	5	41.40	41.65	3	21,109	0.01%
2019/06/12	20	41.88	10	41.88	41.90	10	21,261	0.05%
2019/06/11	0	0.00	9	41.84	42.10	-9	21,226	-0.04%
2019/06/06	3	40.77	0	0.00	40.75	3	20,938	0.01%
2019/06/05	6	41.33	0	0.00	41.10	6	20,946	0.03%
2019/06/04	0	0.00	5	41.47	41.45	-5	20,924	-0.02%
2019/06/03	0	0.00	3	40.95	41.05	-3	20,926	-0.01%
2019/05/31	7	40.91	2	41.03	40.80	5	20,935	0.02%
2019/05/30	11	40.48	1	40.70	40.50	10	20,823	0.05%
2019/05/29	1	40.30	1	40.50	40.30	0	21,156	0.00%
2019/05/28	16	40.70	2.5	40.76	40.35	13.5	21,292	0.06%
2019/05/27	14	40.61	5.5	40.94	40.75	8.5	20,084	0.04%
2019/05/24	14	40.81	2.5	40.89	40.60	11.5	20,117	0.06%
2019/05/23	6	40.95	1.5	41.17	41.00	4.5	20,017	0.02%
2019/05/22	3	41.02	1	41.15	41.15	2	20,047	0.01%
2019/05/21	10	41.10	80	41.21	41.50	-70	20,045	-0.35%
2019/05/20	27	40.20	5	40.28	40.20	22	19,732	0.11%
2019/05/17	35	40.15	6.5	40.28	40.00	28.5	19,779	0.14%
2019/05/16	30	40.29	4.5	40.60	40.00	25.5	19,523	0.13%
2019/05/15	77	41.08	9	41.28	40.95	68	19,277	0.35%
2019/05/14	68.4	40.48	2	40.73	40.45	66.4	19,168	0.35%
2019/05/13	33	42.18	1	42.55	41.95	32	18,279	0.18%
2019/05/10	24	43.30	11	43.65	43.20	13	17,969	0.07%
2019/05/09	16	43.66	1	43.50	43.50	15	18,064	0.08%
2019/05/08	10	44.06	0	0.00	44.05	10	17,820	0.06%
2019/05/07	0	0.00	2	44.50	44.35	-2	17,976	-0.01%
2019/05/06	8	44.45	5	44.50	44.50	3	18,096	0.02%
2019/05/03	50	45.40	4	45.39	45.45	46	17,979	0.26%
2019/05/02	18	45.23	20	45.31	45.65	-2	17,838	-0.01%
2019/04/30	5	44.65	7	44.71	44.70	-2	17,602	-0.01%
2019/04/29	30	44.56	6	44.65	44.60	24	17,665	0.14%
2019/04/26	3	44.35	2	44.40	44.50	1	17,852	0.01%
2019/04/25	0	0.00	2	44.50	44.35	-2	18,088	-0.01%
2019/04/24	25	44.41	6	44.33	44.30	19	18,414	0.10%
2019/04/23	2	44.40	0.1	44.40	44.35	1.9	18,909	0.01%
2019/04/22	0	0.00	2	44.43	44.35	-2	19,135	-0.01%
2019/04/19	15	44.42	2	44.38	44.35	13	19,298	0.07%
2019/04/18	18	44.10	3	44.18	44.20	15	19,368	0.08%
2019/04/17	0	0.00	7.4	44.08	44.10	-7.4	19,526	-0.04%
2019/04/16	23	44.09	3	44.07	44.10	20	19,348	0.10%
2019/04/15	6.2	44.25	1	44.30	44.15	5.2	19,302	0.03%
2019/04/12	6	44.12	0	0.00	44.10	6	19,307	0.03%
2019/04/11	15	44.52	2	44.38	44.15	13	19,349	0.07%
2019/04/10	15	44.22	10	44.35	44.20	5	19,157	0.03%
2019/04/09	6	44.27	0	0.00	44.30	6	18,921	0.03%
2019/04/08	22	44.33	0	0.00	44.30	22	18,599	0.12%
2019/04/03	1	44.85	10	44.85	44.80	-9	18,081	-0.05%
2019/04/01	1	44.60	2	44.65	44.50	-1	18,047	-0.01%
2019/03/29	6	44.41	2	44.48	44.95	4	17,832	0.02%
2019/03/28	24	44.07	50	44.08	44.00	-26	17,709	-0.15%
2019/03/27	11	44.59	11	44.70	44.50	0	17,366	0.00%
2019/03/26	5	45.32	0	0.00	45.25	5	17,108	0.03%
2019/03/25	5	45.45	0	0.00	45.40	5	17,067	0.03%
2019/03/22	25	46.37	9	46.41	46.20	16	16,893	0.09%
2019/03/21	2	46.68	18	46.70	46.75	-16	16,784	-0.10%
2019/03/20	5	46.93	6	46.87	46.95	-1	16,780	-0.01%
2019/03/19	8	46.59	4	46.69	46.65	4	16,896	0.02%
2019/03/18	26	45.64	3	45.55	45.80	23	16,574	0.14%
2019/03/15	10	45.23	0	0.00	45.45	10	16,518	0.06%
2019/03/14	5	45.20	0	0.00	45.10	5	16,273	0.03%
2019/03/13	15	45.08	4	45.11	45.15	11	16,385	0.07%
2019/03/12	2	45.00	4	45.03	45.00	-2	16,479	-0.01%
2019/03/11	2	44.55	7	44.57	44.40	-5	16,510	-0.03%
2019/03/08	11	44.47	0	0.00	44.45	11	16,503	0.07%
2019/03/07	1	44.75	0	0.00	44.65	1	16,730	0.01%
2019/03/06	1	44.85	0	0.00	44.95	1	16,792	0.01%
2019/03/05	2.4	44.82	0	0.00	44.60	2.4	17,051	0.01%
2019/03/04	12	44.34	5	44.90	44.90	7	17,057	0.04%
2019/02/27	3	45.25	0	0.00	45.30	3	16,897	0.02%
2019/02/26	9	45.51	3	45.53	45.50	6	16,689	0.04%
2019/02/25	19	45.46	5	45.55	45.55	14	16,530	0.08%
2019/02/22	0	0.00	1	45.30	45.40	-1	16,537	-0.01%
2019/02/21	26	45.18	0	0.00	45.40	26	16,449	0.16%
2019/02/20	5	44.99	9	45.06	45.15	-4	16,347	-0.02%
2019/02/19	0	0.00	6	44.58	44.60	-6	16,200	-0.04%
2019/02/18	22	44.58	2	44.60	44.40	20	16,200	0.12%
2019/02/15	11	44.38	4	44.51	44.20	7	15,981	0.04%
2019/02/14	3	44.42	2	44.63	44.55	1	15,903	0.01%
2019/02/13	4	44.20	1	44.30	44.30	3	15,657	0.02%
2019/02/12	3	43.85	2	43.85	43.90	1	15,578	0.01%
2019/02/11	8	43.71	2.4	43.61	43.55	5.6	15,524	0.04%
2019/01/30	33	43.67	0	0.00	43.60	33	15,374	0.21%
2019/01/29	12	43.70	2	43.85	43.90	10	15,060	0.07%
2019/01/28	1	43.55	0	0.00	43.80	1	14,887	0.01%
2019/01/25	9	43.60	0	0.00	43.50	9	14,644	0.06%
2019/01/24	17	43.55	3	43.85	43.55	14	14,477	0.10%
2019/01/23	20	43.80	0	0.00	43.75	20	14,456	0.14%
2019/01/22	0.1	44.30	2	44.13	44.20	-1.9	14,399	-0.01%
2019/01/21	6	43.86	2	43.93	43.80	4	14,376	0.03%
2019/01/18	9	43.50	0	0.00	43.50	9	14,615	0.06%
2019/01/17	4	43.81	12	43.82	43.80	-8	14,497	-0.06%
2019/01/16	14	43.49	0	0.00	43.60	14	14,322	0.10%
2019/01/15	37	43.99	0	0.00	43.75	37	14,030	0.26%
2019/01/14	23	44.57	0	0.00	44.40	23	13,493	0.17%
2019/01/11	4	45.71	0	0.00	45.55	4	13,412	0.03%
2019/01/10	1	45.90	1	45.95	45.85	0	13,374	0.00%
2019/01/09	2	45.88	6	45.91	45.95	-4	13,385	-0.03%
2019/01/08	2	45.15	0	0.00	45.15	2	13,203	0.02%
2019/01/07	0	0.00	2	45.20	45.20	-2	13,425	-0.01%
2019/01/04	2	44.83	0	0.00	44.55	2	13,467	0.01%
2019/01/03	32	45.32	0	0.00	45.15	32	13,852	0.23%
2019/01/02	18	46.06	2	46.65	45.90	16	13,837	0.12%
2018/12/28	3	46.70	5	46.70	47.00	-2	13,810	-0.01%
2018/12/27	0	0.00	11	46.57	46.70	-11	14,054	-0.08%
2018/12/26	5	46.02	5	46.08	46.00	0	14,215	0.00%
2018/12/25	4	46.00	10	46.00	46.00	-6	14,341	-0.04%
2018/12/24	28	46.45	15	46.40	46.50	13	14,365	0.09%
2018/12/22	2.6	47.00	11	47.00	46.85	-8.4	14,281	-0.06%
2018/12/21	1	46.90	0	0.00	46.95	1	14,474	0.01%
2018/12/20	9	47.07	9	47.19	47.00	0	14,426	0.00%
2018/12/19	14	47.06	8	47.21	47.25	6	14,318	0.04%
2018/12/18	7	47.19	2	47.55	47.20	5	14,270	0.04%
2018/12/17	7	47.76	4	47.84	47.70	3	14,372	0.02%
2018/12/14	8	47.65	0	0.00	47.55	8	14,530	0.06%
2018/12/13	1	47.85	7	48.06	48.25	-6	14,376	-0.04%
2018/12/12	14	47.34	0	0.00	47.50	14	14,310	0.10%
2018/12/11	2	47.50	0	0.00	47.60	2	13,953	0.01%
2018/12/10	3	47.57	0	0.00	47.60	3	13,959	0.02%
2018/12/07	1	48.20	0	0.00	48.15	1	13,964	0.01%
2018/12/06	4	48.21	4	48.25	48.25	0	14,017	0.00%
2018/12/05	27	48.34	6	48.43	48.40	21	14,099	0.15%
2018/12/04	6	48.44	7	48.88	48.95	-1	14,067	-0.01%
2018/12/03	9	49.01	1	49.15	49.10	8	13,952	0.06%
2018/11/30	1	48.70	3	48.62	48.55	-2	13,946	-0.01%
2018/11/29	9	48.79	1.2	49.09	48.55	7.8	13,686	0.06%
2018/11/28	8	48.74	4	48.83	48.80	4	13,485	0.03%
2018/11/27	15	49.07	4	49.05	49.05	11	13,178	0.08%
2018/11/26	52	49.63	0	0.00	49.55	52	13,145	0.40%
2018/11/23	1	49.95	0	0.00	49.95	1	12,886	0.01%
2018/11/22	0	0.00	1	50.00	50.40	-1	12,878	-0.01%
2018/11/21	2	50.05	1	50.50	50.20	1	12,886	0.01%
2018/11/20	0	50.20	0	0.00	50.20	0	12,820	0.00%
2018/11/16	1	50.70	7	50.60	50.70	-6	12,855	-0.05%
2018/11/15	2	50.65	24.9	50.72	50.80	-22.9	12,870	-0.18%
2018/11/13	31	49.41	10	49.68	50.20	21	13,066	0.16%
2018/11/12	0	0.00	1	50.80	50.80	-1	13,061	-0.01%
2018/11/09	1	50.10	10	50.90	51.00	-9	13,173	-0.07%
2018/11/08	0	0.00	46	50.56	50.90	-46	13,006	-0.35%
2018/11/07	0	0.00	1	49.75	50.10	-1	12,859	-0.01%
2018/11/06	0	0.00	1	49.30	49.40	-1	12,829	-0.01%
2018/11/02	1	49.10	42	49.17	49.50	-41	12,818	-0.32%
2018/11/01	5	48.40	0	0.00	48.75	5	12,752	0.04%
2018/10/31	0	0.00	7.2	48.96	49.00	-7.2	12,645	-0.06%
2018/10/30	0	0.00	1.1	48.12	48.35	-1.1	12,477	-0.01%
2018/10/29	22	47.02	6	47.24	47.50	16	12,456	0.13%
2018/10/26	32	47.67	0	0.00	47.40	32	12,309	0.26%
2018/10/25	4	48.60	0	0.00	48.70	4	11,924	0.03%
2018/10/24	2	49.10	1	49.50	49.75	1	11,850	0.01%
2018/10/23	27	49.56	0	0.00	49.30	27	11,784	0.23%
2018/10/22	2	49.78	0	0.00	50.30	2	11,644	0.02%
2018/10/19	2	49.45	1	50.20	50.30	1	11,770	0.01%
2018/10/18	2	49.85	0	0.00	50.00	2	11,657	0.02%
2018/10/17	9	50.06	1	50.70	50.00	8	11,627	0.07%
2018/10/15	7	49.89	0	0.00	50.00	7	11,464	0.06%
2018/10/12	15	49.75	2	50.30	50.60	13	11,252	0.12%
2018/10/11	100	50.50	4	50.65	50.10	96	11,086	0.87%
2018/10/09	2	52.60	62	52.30	52.40	-60	10,544	-0.57%
2018/10/08	0	0.00	18	51.78	51.90	-18	10,391	-0.17%
2018/10/05	83	51.27	3	51.40	51.20	80	10,408	0.77%
2018/10/04	17	51.81	4	51.80	51.70	13	10,304	0.13%
2018/10/03	12	52.10	0	0.00	52.20	12	10,291	0.12%
2018/10/02	140	52.30	23	52.65	52.30	117	10,269	1.14%	大買/鉅額交易
2018/09/28	0	0.00	1	52.80	52.50	-1	10,506	-0.01%
2018/09/27	12	52.52	11	52.63	52.80	1	10,592	0.01%
2018/09/26	0	0.00	1	52.70	53.00	-1	10,649	-0.01%
2018/09/25	0	0.00	4	53.10	52.80	-4	10,913	-0.04%
2018/09/21	1	52.00	104	52.89	52.90	-103	10,960	-0.94%	大賣/鉅額交易
2018/09/20	0	0.00	123	52.14	52.20	-123	10,889	-1.13%	大賣/鉅額交易
2018/09/19	10	51.40	7	51.41	51.40	3	10,842	0.03%
2018/09/17	0.5	51.20	0	0.00	51.20	0.5	11,188	0.00%
2018/09/14	0	0.00	2	51.15	51.20	-2	11,480	-0.02%
2018/09/13	1	50.60	0	0.00	50.50	1	11,666	0.01%
2018/09/12	1.6	50.60	0	0.00	50.50	1.6	11,881	0.01%
2018/09/11	23	50.64	2	50.55	50.50	21	12,101	0.17%
2018/09/10	36	50.79	0	0.00	50.90	36	12,298	0.29%
2018/09/07	57	51.22	0	0.00	51.20	57	12,596	0.45%
2018/09/06	31	51.50	0	0.00	51.50	31	12,810	0.24%
2018/09/05	1	51.80	0	0.00	51.80	1	12,909	0.01%
2018/09/04	2	52.00	2.3	52.20	52.20	-0.3	13,047	0.00%
2018/08/30	15.2	52.20	15.2	52.20	52.20	0	13,321	0.00%
2018/08/29	1	52.40	10	52.40	52.60	-9	13,436	-0.07%
2018/08/28	2	52.90	0.1	52.60	52.70	1.9	13,479	0.01%
2018/08/27	0	0.00	3	53.00	52.80	-3	13,544	-0.02%
2018/08/24	10	52.50	0	0.00	52.80	10	13,597	0.07%
2018/08/23	1	52.10	0	0.00	52.50	1	13,990	0.01%
2018/08/22	0	0.00	1	52.10	52.10	-1	14,303	-0.01%
2018/08/21	31	51.50	63	51.83	51.90	-32	14,272	-0.22%
2018/08/20	31	51.49	10	51.90	51.30	21	14,242	0.15%
2018/08/17	10	51.60	11	51.90	51.80	-1	14,160	-0.01%
2018/08/16	38	51.27	20	51.50	51.50	18	14,206	0.13%
2018/08/15	3	51.97	0	0.00	51.90	3	14,205	0.02%
2018/08/13	310	52.30	0	0.00	52.00	310	14,288	2.17%	大買/鉅額交易
2018/08/10	185	52.70	372	53.05	53.00	-187	14,353	-1.30%	大買/大賣/鉅額交易
2018/08/09	186	52.70	81	53.05	52.70	105	14,473	0.73%	大買/鉅額交易
2018/08/08	0	0.00	106	53.00	53.00	-106	14,644	-0.72%	大賣/鉅額交易
2018/08/07	188	52.60	0.3	52.50	52.50	187.7	14,831	1.27%	大買/鉅額交易
2018/08/06	0	0.00	1	52.90	53.00	-1	14,992	-0.01%
2018/08/03	0	0.00	21	52.70	52.80	-21	15,364	-0.14%
2018/08/02	0	0.00	2	52.20	52.00	-2	15,476	-0.01%
2018/07/31	0	0.00	101	52.60	52.70	-101	15,740	-0.64%	大賣/鉅額交易
2018/07/27	5	52.10	0	0.00	52.40	5	15,788	0.03%
2018/07/26	100	51.70	0	0.00	52.10	100	15,861	0.63%
2018/07/25	2	52.15	1.5	52.03	52.10	0.5	15,854	0.00%
2018/07/24	1	51.80	0	0.00	52.10	1	15,828	0.01%
2018/07/23	1	52.40	0	0.00	52.30	1	15,984	0.01%
2018/07/18	0	0.00	107	52.56	52.70	-107	16,494	-0.65%	大賣/鉅額交易
2018/07/17	0	0.00	119	52.33	52.20	-119	16,502	-0.72%	大賣/鉅額交易
2018/07/16	79	51.99	37	52.29	52.00	42	16,561	0.25%
2018/07/13	2	51.90	0.2	52.20	52.20	1.8	16,748	0.01%
2018/07/12	0	0.00	1	52.00	52.10	-1	16,800	-0.01%
2018/07/11	1	50.90	0	0.00	51.20	1	16,811	0.01%
2018/07/10	52	51.37	51	51.69	51.80	1	16,672	0.01%
2018/07/09	0	0.00	1	51.50	51.70	-1	16,654	-0.01%
2018/07/06	25	50.87	0	0.00	51.00	25	16,592	0.15%
2018/07/05	10	51.27	0	51.50	51.40	10	16,507	0.06%
2018/07/04	180	51.55	1	51.60	51.90	179	16,616	1.08%	大買/鉅額交易
2018/07/03	116	52.88	1.2	52.18	52.10	114.8	16,535	0.69%	大買/鉅額交易
2018/07/02	43	53.39	21	53.69	53.20	22	16,295	0.14%
2018/06/29	1	53.30	124	53.90	53.80	-123	16,159	-0.76%	大賣/鉅額交易
2018/06/28	100	52.59	0	0.00	53.00	100	15,945	0.63%
2018/06/27	26	52.94	0	0.00	52.80	26	15,878	0.16%
2018/06/26	302	53.08	2	53.30	53.00	300	15,760	1.90%	大買/鉅額交易
2018/06/25	1	56.00	1	55.90	55.60	0	15,534	0.00%
2018/06/22	0	0.00	4.5	55.97	56.00	-4.5	15,240	-0.03%
2018/06/21	0.2	55.80	3	56.00	55.90	-2.8	15,020	-0.02%
2018/06/20	0	0.00	121.6	55.59	55.50	-121.6	14,998	-0.81%	大賣/鉅額交易
2018/06/19	0	0.00	1	55.30	55.00	-1	14,863	-0.01%
2018/06/15	5	54.70	0.6	55.00	55.30	4.4	14,466	0.03%
2018/06/14	100	54.88	0	0.00	54.50	100	14,169	0.71%
2018/06/13	0	0.00	104.2	55.70	55.50	-104.2	13,920	-0.75%	大賣/鉅額交易
2018/06/12	0	0.00	1.3	55.05	55.10	-1.3	14,001	-0.01%
2018/06/11	1	55.30	10	55.10	55.40	-9	13,851	-0.06%
2018/06/08	0	0.00	7	55.03	55.00	-7	13,857	-0.05%
2018/06/07	0	0.00	3	55.20	55.00	-3	13,947	-0.02%
2018/06/06	0	0.00	492	54.77	54.90	-492	14,092	-3.49%	大賣/鉅額交易
2018/06/05	0	0.00	58	54.30	54.30	-58	14,065	-0.41%
2018/06/04	0	0.00	11	53.91	54.00	-11	14,053	-0.08%
2018/06/01	0	0.00	1	53.30	53.50	-1	14,024	-0.01%
2018/05/31	0	0.00	3	53.50	53.60	-3	13,998	-0.02%
2018/05/30	474	52.84	0	0.00	52.90	474	13,666	3.47%	大買/鉅額交易
2018/05/25	0	0.00	2	53.90	53.90	-2	13,719	-0.01%
2018/05/24	1	54.00	2	54.45	54.20	-1	13,715	-0.01%
2018/05/23	100.3	54.20	1.4	54.22	54.00	98.9	13,761	0.72%
2018/05/22	0	0.00	0.2	54.50	54.70	-0.2	13,826	0.00%
2018/05/21	2	54.80	0	0.00	55.00	2	14,054	0.01%
2018/05/18	1.7	54.52	0	0.00	54.40	1.7	14,155	0.01%
2018/05/17	0	0.00	19	54.90	54.90	-19	14,267	-0.13%
2018/05/16	19	54.80	112	54.79	54.90	-93	14,261	-0.65%	大賣/
2018/05/15	11	55.10	0	0.00	54.00	11	14,402	0.08%
2018/05/14	2	54.75	5	54.92	55.00	-3	14,737	-0.02%
2018/05/11	0	0.00	24	54.40	54.60	-24	14,736	-0.16%
2018/05/09	0	0.00	8	53.70	53.60	-8	14,315	-0.06%
2018/05/07	1	53.10	0	0.00	53.00	1	14,283	0.01%
2018/05/04	8	52.70	0	0.00	52.80	8	14,309	0.06%
2018/05/03	0.5	52.90	0	0.00	52.90	0.5	14,504	0.00%
2018/05/02	1	53.50	1	53.50	53.50	0	14,600	0.00%
2018/04/30	0	0.00	167	53.83	53.50	-167	14,691	-1.14%	大賣/鉅額交易
2018/04/27	0	0.00	16	53.54	53.50	-16	14,774	-0.11%
2018/04/26	2	52.15	16	52.68	52.80	-14	14,749	-0.09%
2018/04/25	16	51.84	0	0.00	52.20	16	14,567	0.11%
2018/04/24	1	52.80	11	52.68	52.50	-10	14,412	-0.07%
2018/04/23	0	0.00	1	52.80	52.50	-1	14,523	-0.01%
2018/04/20	13	52.30	1	52.70	52.50	12	14,625	0.08%
2018/04/19	0	0.00	26	52.78	52.90	-26	14,867	-0.17%
2018/04/18	6	51.75	3	51.90	52.00	3	14,751	0.02%
2018/04/17	31	51.94	0	0.00	51.60	31	14,773	0.21%
2018/04/16	5	52.70	0	0.00	52.50	5	15,033	0.03%
2018/04/13	53	52.79	0	0.00	52.80	53	15,106	0.35%
2018/04/12	15	53.20	0	0.00	53.30	15	15,314	0.10%
2018/04/11	11	53.30	20	53.75	53.30	-9	15,513	-0.06%
2018/04/10	0	0.00	4.3	53.37	53.00	-4.3	15,594	-0.03%
2018/04/09	0	0.00	3	52.53	53.00	-3	15,704	-0.02%
2018/04/03	1	51.80	3.6	52.06	52.00	-2.6	15,783	-0.02%
2018/04/02	0.9	52.50	0	0.00	52.50	0.9	15,886	0.01%
2018/03/31	0	0.00	7	52.59	52.50	-7	15,982	-0.04%
2018/03/30	1	51.90	0	0.00	51.90	1	16,053	0.01%
2018/03/29	14	52.11	0	0.00	51.80	14	16,036	0.09%
2018/03/28	3	52.47	15	52.60	52.50	-12	15,956	-0.08%
2018/03/27	1.4	53.10	2	53.20	53.30	-0.6	16,044	0.00%
2018/03/26	8	52.24	1	52.50	52.80	7	16,064	0.04%
2018/03/23	116	52.34	0	0.00	52.20	116	16,204	0.72%	大買/鉅額交易
2018/03/21	0	0.00	5	53.40	53.40	-5	16,072	-0.03%
2018/03/20	1	53.30	0	0.00	53.20	1	16,284	0.01%
2018/03/16	2	53.30	0	0.00	53.40	2	16,593	0.01%
2018/03/15	1	53.60	10	53.80	53.40	-9	16,519	-0.05%
2018/03/14	1	53.60	0	0.00	53.90	1	16,604	0.01%
2018/03/12	0	0.00	17	54.19	54.50	-17	16,673	-0.10%
2018/03/09	1	52.50	0	0.00	52.00	1	16,714	0.01%
2018/03/08	0	0.00	3	52.40	52.40	-3	17,459	-0.02%
2018/03/07	5	52.86	3.7	52.76	52.50	1.3	17,930	0.01%
2018/03/06	3	52.73	1	53.10	52.80	2	18,836	0.01%
2018/03/05	11	52.97	0	0.00	52.60	11	19,210	0.06%
2018/03/02	2	53.15	5	53.50	53.30	-3	19,274	-0.02%
2018/02/23	2	54.70	2	54.70	54.70	0	19,762	0.00%
2018/02/22	5	54.30	0	0.00	54.20	5	20,668	0.02%
2018/02/21	12	54.10	1	54.20	54.00	11	21,958	0.05%
2018/02/12	3	53.67	1	53.60	53.00	2	22,058	0.01%
2018/02/09	8	52.65	0	0.00	52.80	8	21,999	0.04%
2018/02/08	0	0.00	62.9	53.30	53.30	-62.9	21,798	-0.29%
2018/02/07	0	0.00	5	52.86	52.70	-5	21,929	-0.02%
2018/02/06	66	50.92	4	51.18	50.80	62	21,788	0.28%
2018/02/05	6	53.98	0	0.00	54.10	6	21,376	0.03%
2018/02/02	1	54.60	0	0.00	54.70	1	21,222	0.00%
2018/02/01	0	0.00	2	54.90	54.80	-2	21,287	-0.01%
2018/01/31	0	0.00	2	54.90	54.60	-2	21,223	-0.01%
2018/01/30	0	0.00	1	54.70	54.40	-1	21,082	0.00%
2018/01/29	10	55.10	0	0.00	55.20	10	21,006	0.05%
2018/01/26	6	54.80	1	54.70	54.70	5	20,866	0.02%
2018/01/25	1	55.60	2	55.50	55.60	-1	20,658	0.00%
2018/01/24	0	0.00	1.2	55.48	55.70	-1.2	20,570	-0.01%
2018/01/22	4	55.53	0	0.00	55.60	4	20,628	0.02%
2018/01/19	0	0.00	1	56.00	56.00	-1	20,908	0.00%
2018/01/18	1	56.00	1	55.90	55.90	0	20,836	0.00%
2018/01/16	0	0.00	2	56.40	56.60	-2	20,659	-0.01%
2018/01/15	0	0.00	8	56.43	56.50	-8	20,518	-0.04%
2018/01/12	1	55.70	1	55.70	55.60	0	20,278	0.00%
2018/01/10	4	56.40	13	56.10	55.60	-9	20,285	-0.04%
2018/01/09	0	0.00	5.8	55.41	55.80	-5.8	20,010	-0.03%
2018/01/08	1	55.60	3	55.30	55.70	-2	20,036	-0.01%
2018/01/05	0	0.00	11	55.50	55.70	-11	19,793	-0.06%
2018/01/04	0	0.00	4	55.38	55.40	-4	19,585	-0.02%
2018/01/03	0	0.00	19	54.78	55.20	-19	19,635	-0.10%
2018/01/02	0	0.00	18	53.48	54.20	-18	19,235	-0.09%