國泰金 (2882)-華南永昌-大安券商分點個股進出

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
66.8
漲跌
▲0.2
漲幅
+0.30%
成交量
20,530張
產業
上市金融類股
2603人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國泰金 (2882)籌碼相關－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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
2024/11/22	0	0.00	0	67.20	66.80	0	24,744	0.00%
2024/11/21	6.1	66.47	1	66.60	66.60	5.1	24,579	0.02%
2024/11/20	2	67.00	0	0.00	67.40	2	24,346	0.01%
2024/11/19	1	67.00	0	0.00	67.70	1	24,226	0.00%
2024/11/15	0.2	67.10	7	67.59	66.90	-6.8	24,123	-0.03%
2024/11/14	3	66.47	0	0.00	66.20	3	24,318	0.01%
2024/11/13	15.3	66.73	0	0.00	66.80	15.3	24,201	0.06%
2024/11/12	13.2	67.52	0	0.00	67.50	13.2	24,046	0.05%
2024/11/11	4.4	68.49	0	0.00	68.70	4.4	23,709	0.02%
2024/11/08	0	0.00	2	69.75	69.50	-2	23,829	-0.01%
2024/11/07	2	69.90	12	69.78	69.80	-10	24,388	-0.04%
2024/11/06	0.5	69.50	3	69.60	69.10	-2.5	24,339	-0.01%
2024/11/05	1.5	69.47	0	0.00	69.80	1.5	24,824	0.01%
2024/11/04	0.2	69.13	6.1	69.30	69.60	-5.9	25,413	-0.02%
2024/11/01	8	68.21	0	0.00	68.60	8	26,083	0.03%
2024/10/30	0.5	68.70	0	0.00	68.90	0.5	26,128	0.00%
2024/10/29	2	68.55	1	68.20	68.50	1	26,282	0.00%
2024/10/28	0	0.00	8	69.23	69.30	-8	26,235	-0.03%
2024/10/25	0	0.00	31	68.56	69.00	-31	26,227	-0.12%
2024/10/24	4	68.45	0	0.00	68.20	4	26,539	0.02%
2024/10/22	0	0.00	3	68.97	69.30	-3	26,964	-0.01%
2024/10/21	5	68.22	2	68.30	68.30	3	27,316	0.01%
2024/10/18	0	0.00	93.2	69.68	69.80	-93.2	27,546	-0.34%
2024/10/17	0	0.00	3	68.50	68.60	-3	27,646	-0.01%
2024/10/16	101	67.51	100	67.75	67.80	1	28,065	0.00%	大買/
2024/10/15	0	0.00	4.3	68.78	68.80	-4.3	28,259	-0.02%
2024/10/14	1	67.70	23	67.31	67.70	-22	28,342	-0.08%
2024/10/11	0	0.00	1.1	68.16	68.00	-1.1	28,801	0.00%
2024/10/09	0	0.00	2.1	68.35	67.80	-2.1	29,686	-0.01%
2024/10/07	0	0.00	0.3	67.53	68.00	-0.3	30,502	0.00%
2024/10/04	2	66.25	2.1	66.03	66.00	-0.1	30,706	0.00%
2024/10/01	0	0.00	22	66.34	66.70	-22	30,936	-0.07%
2024/09/30	5	67.12	6	66.85	66.50	-1	31,642	0.00%
2024/09/27	0	0.00	21	67.91	67.50	-21	32,531	-0.06%
2024/09/26	0	0.00	12.1	68.22	68.30	-12.1	32,345	-0.04%
2024/09/25	2	66.60	2.1	66.80	67.10	-0.1	32,742	0.00%
2024/09/24	15	65.97	8.1	66.19	66.30	6.9	33,013	0.02%
2024/09/23	0	0.00	4.1	64.93	65.40	-4.1	33,078	-0.01%
2024/09/20	5	65.04	9.2	64.90	64.70	-4.2	33,368	-0.01%
2024/09/19	3.2	64.00	127.5	63.80	64.80	-124.3	33,208	-0.37%	大賣/鉅額交易
2024/09/18	122	62.98	1.2	63.21	63.20	120.9	33,076	0.37%	大買/鉅額交易
2024/09/16	12	63.00	0	62.90	63.10	12	33,602	0.04%
2024/09/13	10	63.70	0.9	63.00	63.20	9.1	34,168	0.03%
2024/09/11	0	0.00	1	62.70	62.50	-1	34,555	0.00%
2024/09/10	0	0.00	2.1	62.40	62.60	-2.1	34,570	-0.01%
2024/09/09	15	61.99	3	62.50	62.50	12	34,634	0.03%
2024/09/05	0	0.00	3.2	62.96	62.40	-3.2	34,790	-0.01%
2024/09/04	10	61.22	0	0.00	61.60	10	35,122	0.03%
2024/09/03	6	63.77	5	64.30	63.70	1	34,982	0.00%
2024/09/02	0	0.00	8.2	64.63	64.70	-8.2	35,440	-0.02%
2024/08/30	5	63.10	0	0.00	63.50	5	35,175	0.01%
2024/08/29	15	63.11	0	0.00	63.10	15	34,965	0.04%
2024/08/28	0	0.00	3	63.30	63.50	-3	35,037	-0.01%
2024/08/27	3	62.97	1	63.10	63.10	2	35,592	0.01%
2024/08/26	2	63.65	11.1	63.79	63.90	-9.1	35,737	-0.03%
2024/08/23	1	60.80	0.1	61.50	61.50	0.9	35,594	0.00%
2024/08/22	4	61.28	0	0.00	61.40	4	36,129	0.01%
2024/08/20	8	61.76	0	61.40	61.70	8	36,204	0.02%
2024/08/16	0	0.00	9.1	62.92	63.00	-9.1	36,294	-0.03%
2024/08/15	3	62.27	0	0.00	61.60	3	36,204	0.01%
2024/08/14	2	62.30	13.1	62.09	61.90	-11.1	36,250	-0.03%
2024/08/12	2.1	60.76	1	60.70	61.00	1.1	36,958	0.00%
2024/08/09	2	61.10	1.3	60.59	60.50	0.7	37,786	0.00%
2024/08/08	1	57.50	0	0.00	57.80	1	37,547	0.00%
2024/08/07	8	57.25	10.1	58.16	58.60	-2.1	38,115	-0.01%
2024/08/06	6	57.27	9	56.31	56.10	-3	39,274	-0.01%
2024/08/05	9.9	57.06	23	56.73	55.60	-13.1	39,111	-0.03%
2024/08/02	1	61.20	8	61.26	61.30	-7	38,224	-0.02%
2024/08/01	0	0.00	62	62.75	62.80	-62	38,033	-0.16%
2024/07/31	1	61.80	7	62.00	62.40	-6	38,121	-0.02%
2024/07/30	1	61.10	0	0.00	61.70	1	38,061	0.00%
2024/07/29	0	0.00	9	62.50	62.70	-9	38,090	-0.02%
2024/07/26	4	61.10	14	61.19	61.50	-10	38,182	-0.03%
2024/07/23	3	61.10	13	61.15	61.50	-10	38,469	-0.03%
2024/07/22	6	60.57	8	60.05	60.00	-2	38,329	-0.01%
2024/07/19	25	62.55	4.3	62.03	62.60	20.7	37,857	0.05%
2024/07/18	6.2	63.74	1	63.40	64.20	5.2	37,382	0.01%
2024/07/17	8	65.34	2	65.35	65.30	6	36,835	0.02%
2024/07/16	1	65.00	13.2	65.17	65.40	-12.2	36,552	-0.03%
2024/07/15	12	64.78	4	64.45	65.00	8	36,512	0.02%
2024/07/12	23	65.45	1	65.70	65.70	22	36,287	0.06%
2024/07/11	9	65.38	11.4	65.56	65.50	-2.4	35,940	-0.01%
2024/07/10	7	62.77	1.2	63.58	63.60	5.8	35,266	0.02%
2024/07/09	2	62.05	10.2	62.99	62.10	-8.2	34,893	-0.02%
2024/07/08	0	0.00	21	62.25	62.30	-21	34,605	-0.06%
2024/07/05	1.2	61.12	42	60.85	61.30	-40.8	34,651	-0.12%
2024/07/04	6	61.15	24.3	61.00	60.70	-18.3	34,497	-0.05%
2024/07/03	2	60.20	13.7	60.93	61.50	-11.7	34,232	-0.03%
2024/07/02	0	0.00	1	58.40	58.20	-1	33,097	0.00%
2024/07/01	6	57.68	10	57.90	58.10	-4	33,019	-0.01%
2024/06/28	1	58.90	0	0.00	59.00	1	32,062	0.00%
2024/06/27	8	58.60	1	58.50	59.10	7	31,576	0.02%
2024/06/26	3	59.70	4	59.20	59.50	-1	31,070	0.00%
2024/06/25	0	0.00	0.1	60.39	60.50	-0.1	30,648	0.00%
2024/06/24	1	60.40	12	59.98	60.30	-11	30,315	-0.04%
2024/06/21	12	60.10	4	60.20	60.10	8	30,135	0.03%
2024/06/20	0	0.00	13.1	59.56	60.10	-13.1	29,779	-0.04%
2024/06/19	0	0.00	6	59.20	59.00	-6	29,664	-0.02%
2024/06/18	0	0.00	26	58.54	58.90	-26	29,908	-0.09%
2024/06/17	3.1	57.54	8	57.70	57.50	-4.9	29,757	-0.02%
2024/06/14	3.1	57.86	0.1	58.00	58.20	3	29,773	0.01%
2024/06/13	6	58.13	31	57.98	58.10	-25	29,821	-0.08%
2024/06/12	1	57.90	0	58.00	57.90	1	30,391	0.00%
2024/06/11	12.4	58.96	26.2	59.28	58.70	-13.8	31,116	-0.04%
2024/06/07	11	58.19	8.2	58.04	58.20	2.8	30,880	0.01%
2024/06/06	1	57.50	9.4	57.30	57.50	-8.4	31,074	-0.03%
2024/06/05	11	56.68	7.3	56.63	56.50	3.7	31,223	0.01%
2024/06/04	1	56.00	0	0.00	56.40	1	31,647	0.00%
2024/06/03	2	56.45	20	56.70	56.70	-18	31,675	-0.06%
2024/05/31	5	56.20	4	56.18	56.20	1	31,663	0.00%
2024/05/29	6	55.77	45	55.90	55.60	-39	30,827	-0.13%
2024/05/28	1	57.30	38.4	56.44	56.80	-37.4	30,409	-0.12%
2024/05/27	1	55.70	12.9	55.65	55.60	-11.9	30,154	-0.04%
2024/05/24	10	54.90	2.4	54.73	54.90	7.6	30,085	0.03%
2024/05/23	5	54.92	10.1	54.72	54.80	-5.1	30,107	-0.02%
2024/05/22	0	0.00	1.1	55.99	56.00	-1.1	29,852	0.00%
2024/05/21	9	54.96	5	55.10	55.40	4	29,708	0.01%
2024/05/20	2	56.20	12	56.12	56.00	-10	29,367	-0.03%
2024/05/16	2	56.60	3	57.03	56.40	-1	29,050	0.00%
2024/05/15	12.1	56.23	32.4	56.30	56.60	-20.3	28,227	-0.07%
2024/05/14	4	54.43	5	54.60	54.30	-1	27,245	0.00%
2024/05/13	12	55.59	4	55.15	55.10	8	26,962	0.03%
2024/05/10	22	54.48	30.6	54.79	55.50	-8.6	26,191	-0.03%
2024/05/09	0	0.00	19.4	51.89	51.70	-19.4	24,534	-0.08%
2024/05/08	1	50.90	0	50.80	50.90	1	24,131	0.00%
2024/05/07	12	50.85	1	50.70	50.90	11	24,147	0.05%
2024/05/06	2	50.70	23.2	51.04	50.90	-21.2	24,031	-0.09%
2024/05/03	0	0.00	0.6	50.11	50.20	-0.6	23,755	0.00%
2024/05/02	0	0.00	4	50.32	50.30	-4	23,703	-0.02%
2024/04/30	10	51.10	1.2	50.55	50.50	8.8	23,517	0.04%
2024/04/29	1	50.60	12.4	50.25	50.80	-11.4	23,098	-0.05%
2024/04/26	0	0.00	2	49.10	48.90	-2	22,340	-0.01%
2024/04/25	2	48.42	0	48.50	48.55	2	22,428	0.01%
2024/04/24	0	0.00	2.1	49.39	49.25	-2.1	22,385	-0.01%
2024/04/23	0	0.00	5.6	48.58	48.75	-5.6	22,603	-0.02%
2024/04/22	0	0.00	4	48.41	48.40	-4	22,828	-0.02%
2024/04/19	6	47.52	1	47.50	47.45	5	22,753	0.02%
2024/04/18	1	48.05	0	0.00	48.45	1	22,431	0.00%
2024/04/17	2	47.90	1	48.10	47.90	1	22,340	0.00%
2024/04/16	15	47.86	38.1	48.43	47.85	-23.1	22,176	-0.10%
2024/04/15	2	48.65	2	48.65	48.95	0	21,808	0.00%
2024/04/12	7	49.23	0	0.00	49.05	7	21,657	0.03%
2024/04/11	22	49.75	7	49.70	49.70	15	21,353	0.07%
2024/04/10	4	48.90	1	48.80	48.75	3	20,845	0.01%
2024/04/09	1	49.30	7.8	49.17	49.45	-6.8	20,642	-0.03%
2024/04/08	0.1	48.20	20.1	48.08	48.35	-20	20,144	-0.10%
2024/04/03	11	48.20	0	0.00	48.05	11	20,142	0.05%
2024/04/02	0	48.80	0	48.85	48.95	0	20,059	0.00%
2024/04/01	17.3	49.00	2.3	49.04	48.95	15	20,092	0.07%
2024/03/29	2	48.30	12	48.49	48.65	-10	19,929	-0.05%
2024/03/28	2	48.10	0.1	48.05	48.25	1.9	19,806	0.01%
2024/03/27	4	48.22	0	0.00	48.20	4	19,792	0.02%
2024/03/26	15	48.43	12	48.16	48.35	3	19,800	0.02%
2024/03/25	2	48.15	0	0.00	48.10	2	19,822	0.01%
2024/03/22	15	48.77	0	0.00	48.55	15	19,755	0.08%
2024/03/21	0	0.00	8.1	48.45	48.55	-8.1	19,329	-0.04%
2024/03/20	2	47.73	2	47.80	47.50	0	19,083	0.00%
2024/03/19	4	47.44	2	47.78	47.75	2	19,384	0.01%
2024/03/18	7	47.91	3.3	47.48	47.55	3.8	19,301	0.02%
2024/03/15	19	47.60	20	47.65	47.65	-1	19,158	-0.01%
2024/03/14	2	47.95	40.4	47.94	48.30	-38.4	18,269	-0.21%
2024/03/13	10	46.50	16.1	46.70	46.80	-6.1	17,370	-0.03%
2024/03/12	5	46.23	9.4	46.29	46.50	-4.4	17,141	-0.03%
2024/03/11	14	46.05	26.2	46.08	46.05	-12.2	16,726	-0.07%
2024/03/08	1.1	45.09	35.5	45.07	45.30	-34.4	16,215	-0.21%
2024/03/07	1	44.60	15	44.67	44.85	-14	15,741	-0.09%
2024/03/06	2.1	44.60	51.6	44.65	44.55	-49.5	15,652	-0.32%
2024/03/05	0	0.00	19	44.82	44.65	-19	15,917	-0.12%
2024/03/04	22	44.70	4	44.78	44.65	18	15,905	0.11%
2024/03/01	4	44.76	0	0.00	44.65	4	15,930	0.03%
2024/02/29	2	44.50	27	44.92	45.05	-25	15,994	-0.16%
2024/02/27	82	44.62	1	44.45	44.30	81	15,657	0.52%
2024/02/26	8	44.38	5	44.30	44.30	3	15,576	0.02%
2024/02/23	3	44.48	0	0.00	44.45	3	15,466	0.02%
2024/02/21	13	44.76	0	0.00	44.75	13	15,691	0.08%
2024/02/19	0	0.00	10	45.00	45.00	-10	15,792	-0.06%
2024/02/16	3.5	44.30	1.2	44.44	44.55	2.3	15,816	0.01%
2024/02/15	11	44.05	0	0.00	44.05	11	15,933	0.07%
2024/02/05	1	43.80	0.2	44.00	43.90	0.8	15,847	0.00%
2024/02/02	0.1	44.15	0	0.00	44.10	0.1	15,646	0.00%
2024/02/01	1	44.30	1	44.45	44.45	0	15,568	0.00%
2024/01/30	4	44.05	0	0.00	43.90	4	15,388	0.03%
2024/01/29	0	44.40	5	44.40	44.40	-5	15,324	-0.03%
2024/01/26	0	44.35	16	44.41	44.50	-16	15,340	-0.10%
2024/01/25	0	0.00	8	44.29	44.35	-8	15,366	-0.05%
2024/01/24	8.2	44.08	0	0.00	44.20	8.2	15,325	0.05%
2024/01/23	2	44.00	3	44.10	44.20	-1	15,272	-0.01%
2024/01/22	1	43.90	0	0.00	43.85	1	15,315	0.01%
2024/01/19	1	43.50	2	43.60	43.80	-1	15,261	-0.01%
2024/01/17	11.4	43.45	0	0.00	43.30	11.4	14,958	0.08%
2024/01/16	13	43.95	8	43.91	44.00	5	14,499	0.03%
2024/01/15	2	44.70	0	0.00	44.45	2	14,262	0.01%
2024/01/12	2	44.60	0	0.00	44.50	2	14,417	0.01%
2024/01/11	6	44.57	0	0.00	44.60	6	14,442	0.04%
2024/01/10	2	44.80	0	0.00	44.70	2	14,537	0.01%
2024/01/09	2	44.95	0	0.00	44.75	2	14,551	0.01%
2024/01/08	0	0.00	8	45.45	45.10	-8	14,471	-0.06%
2024/01/05	1	44.80	0	0.00	44.85	1	14,492	0.01%
2024/01/04	1	44.80	0	0.00	44.70	1	14,633	0.01%
2024/01/03	4	44.98	0	0.00	44.95	4	14,958	0.03%
2024/01/02	7	45.40	3	45.30	45.50	4	14,818	0.03%
2023/12/29	9	45.55	0	0.00	45.75	9	14,897	0.06%
2023/12/28	9	45.50	0	0.00	45.80	9	15,058	0.06%
2023/12/27	12	45.39	0	0.00	45.45	12	15,076	0.08%
2023/12/26	9	45.05	11	45.21	45.20	-2	15,031	-0.01%
2023/12/25	9	45.10	3.4	44.90	44.85	5.7	15,071	0.04%
2023/12/22	17	44.75	0	0.00	44.65	17	15,129	0.11%
2023/12/21	38	44.70	0	0.00	44.70	38	15,143	0.25%
2023/12/20	40	44.96	0	0.00	44.85	40	15,167	0.26%
2023/12/19	32	44.99	0	0.00	44.90	32	15,132	0.21%
2023/12/18	26	45.50	2	45.45	45.50	24	15,242	0.16%
2023/12/15	11.3	45.82	0	0.00	45.85	11.3	15,385	0.07%
2023/12/14	12	45.70	13.2	45.58	45.90	-1.2	15,090	-0.01%
2023/12/13	2	44.68	3.2	44.65	44.70	-1.2	14,626	-0.01%
2023/12/12	1	44.70	8	44.71	44.75	-7	14,668	-0.05%
2023/12/11	0	0.00	2	44.83	44.85	-2	14,610	-0.01%
2023/12/08	25	44.89	15	44.95	44.85	10	14,513	0.07%
2023/12/07	23	44.99	0	0.00	45.00	23	14,380	0.16%
2023/12/06	1	45.55	1	45.50	45.45	0	14,160	0.00%
2023/12/05	2	45.45	7	45.50	45.55	-5	14,051	-0.04%
2023/12/04	0	0.00	2.3	46.13	46.25	-2.3	13,799	-0.02%
2023/11/29	0	0.00	0.1	45.95	45.75	-0.1	13,300	0.00%
2023/11/28	5	45.83	0	0.00	46.00	5	13,420	0.04%
2023/11/27	15	46.25	0	0.00	45.75	15	13,497	0.11%
2023/11/22	1	46.10	20	46.15	46.30	-19	13,527	-0.14%
2023/11/21	7	46.22	5.2	46.16	46.15	1.8	13,506	0.01%
2023/11/20	2	45.50	5	45.60	45.70	-3	13,372	-0.02%
2023/11/17	4	45.78	0	0.00	45.80	4	13,436	0.03%
2023/11/16	2	45.55	0	0.00	45.65	2	13,339	0.01%
2023/11/15	1	45.70	1	45.75	45.75	0	13,178	0.00%
2023/11/14	0	0.00	1.5	45.45	45.45	-1.5	12,979	-0.01%
2023/11/13	1	45.25	1	45.65	45.25	0	12,936	0.00%
2023/11/10	0	0.00	1	45.00	44.95	-1	12,999	-0.01%
2023/11/08	0	0.00	0.2	45.25	45.05	-0.2	13,393	0.00%
2023/11/07	3	45.05	0	0.00	45.20	3	13,574	0.02%
2023/11/06	3	45.40	0	0.00	45.35	3	13,650	0.02%
2023/11/03	37	45.20	1.3	45.26	45.35	35.7	13,730	0.26%
2023/11/02	0	0.00	3	44.67	44.85	-3	13,962	-0.02%
2023/11/01	0	44.35	15.5	44.15	44.30	-15.5	13,947	-0.11%
2023/10/31	0.2	44.00	3	44.00	43.90	-2.8	14,171	-0.02%
2023/10/30	2	43.83	6.5	44.33	43.95	-4.5	14,634	-0.03%
2023/10/27	1.2	44.24	4	44.25	44.20	-2.8	15,080	-0.02%
2023/10/26	7	43.86	0	0.00	43.85	7	15,462	0.05%
2023/10/25	0	44.23	0	0.00	44.15	0	15,491	0.00%
2023/10/24	2	44.00	1	44.25	44.15	1	15,975	0.01%
2023/10/23	0	44.20	0	0.00	44.10	0	16,353	0.00%
2023/10/20	6	44.20	1	44.15	44.70	5	16,283	0.03%
2023/10/19	2	45.05	0	0.00	45.10	2	16,017	0.01%
2023/10/18	0	0.00	1	45.60	45.60	-1	15,992	-0.01%
2023/10/12	0	0.00	8	45.90	46.15	-8	16,565	-0.05%
2023/10/11	0	0.00	7.4	45.52	45.95	-7.4	16,466	-0.04%
2023/10/06	2	44.55	13	44.40	44.55	-11	16,194	-0.07%
2023/10/05	1	43.75	2	44.00	44.05	-1	16,381	-0.01%
2023/10/04	21.8	43.54	0	0.00	43.55	21.8	16,486	0.13%
2023/10/03	7.1	44.04	0	0.00	44.00	7.1	16,314	0.04%
2023/10/02	8	44.53	0	0.00	44.50	8	16,316	0.05%
2023/09/28	0	44.90	0	0.00	44.55	0	16,601	0.00%
2023/09/27	4.2	44.47	0	0.00	44.60	4.2	16,568	0.03%
2023/09/26	1	44.40	0	0.00	44.45	1	16,547	0.01%
2023/09/25	0	0.00	1	44.75	44.85	-1	16,456	-0.01%
2023/09/22	0.1	44.85	0	0.00	44.70	0.1	16,512	0.00%
2023/09/21	6	44.96	0	0.00	44.90	6	16,526	0.04%
2023/09/20	2.1	45.81	0	0.00	45.70	2.1	16,348	0.01%
2023/09/19	1	46.50	3	46.40	46.35	-2	16,310	-0.01%
2023/09/13	1	46.60	1	46.75	46.75	0	16,345	0.00%
2023/09/12	0	46.25	0	0.00	46.65	0	16,622	0.00%
2023/09/11	0.1	46.35	25.1	46.25	46.55	-25	16,620	-0.15%
2023/09/08	0.1	45.95	2.2	45.86	46.30	-2.1	16,744	-0.01%
2023/09/07	1	45.70	0	0.00	45.70	1	17,001	0.01%
2023/09/06	4.1	45.94	0.3	45.85	45.80	3.7	17,246	0.02%
2023/09/05	1	46.65	0	46.40	46.45	1	17,354	0.01%
2023/09/01	0.1	46.48	3.1	46.60	46.60	-3	18,058	-0.02%
2023/08/31	1	45.70	1	45.65	45.60	0	17,967	0.00%
2023/08/30	0.1	45.95	3	46.05	46.10	-2.9	18,138	-0.02%
2023/08/29	0.1	45.68	1.1	45.61	46.05	-1	18,240	-0.01%
2023/08/28	0.1	44.95	1	45.40	45.40	-0.9	18,361	0.00%
2023/08/25	3.1	44.60	0	0.00	44.50	3.1	19,481	0.02%
2023/08/24	1.2	44.63	0	0.00	44.65	1.2	19,716	0.01%
2023/08/23	0	45.00	0	0.00	44.70	0	20,015	0.00%
2023/08/21	0.1	45.40	1	45.30	45.40	-0.9	20,286	0.00%
2023/08/18	8	45.05	1	45.00	45.20	7	20,446	0.03%
2023/08/17	2	45.07	0	0.00	45.30	2	20,594	0.01%
2023/08/16	0	0.00	4	44.85	45.10	-4	20,645	-0.02%
2023/08/15	2	45.45	11.1	45.45	45.40	-9	21,046	-0.04%
2023/08/14	1.1	45.65	0	0.00	45.40	1.1	21,344	0.01%
2023/08/11	0.2	46.48	0	0.00	46.45	0.2	21,395	0.00%
2023/08/10	2	46.55	0	0.00	46.60	2	21,437	0.01%
2023/08/09	2	46.45	0	0.00	46.45	2	21,514	0.01%
2023/08/08	1	46.90	12	47.06	47.05	-11	21,727	-0.05%
2023/08/07	0	0.00	1	46.65	46.45	-1	21,777	0.00%
2023/08/04	3.2	46.35	2	46.30	46.30	1.2	21,795	0.01%
2023/08/02	4.4	46.29	0	46.30	46.20	4.4	21,721	0.02%
2023/08/01	21.1	46.14	9.5	46.67	47.25	11.6	21,359	0.05%
2023/07/31	2.3	45.89	0.1	46.25	45.75	2.2	20,808	0.01%
2023/07/28	0.9	45.58	0	45.55	45.75	0.9	20,486	0.00%
2023/07/27	5	45.80	0	0.00	46.00	5	20,452	0.02%
2023/07/26	2	45.35	9.1	45.34	45.35	-7.1	20,136	-0.04%
2023/07/25	0	0.00	1	44.30	44.55	-1	19,903	-0.01%
2023/07/21	2	44.50	0	0.00	44.40	2	20,007	0.01%
2023/07/20	0	0.00	1	44.65	44.75	-1	20,025	0.00%
2023/07/19	3	44.67	21	44.69	44.50	-18	19,914	-0.09%
2023/07/18	6	45.03	0.2	44.99	45.05	5.8	19,807	0.03%
2023/07/17	0	44.70	1.4	44.89	45.00	-1.4	19,538	-0.01%
2023/07/14	5	43.80	0	0.00	44.10	5	19,244	0.03%
2023/07/13	0	44.00	4	44.25	43.60	-4	19,219	-0.02%
2023/07/12	0.1	43.60	2.2	43.92	44.00	-2.1	19,104	-0.01%
2023/07/11	11.2	43.57	0.1	43.65	43.60	11.1	19,068	0.06%
2023/07/10	11.5	42.70	0	0.00	42.65	11.5	19,014	0.06%
2023/07/06	0.1	42.72	0	0.00	42.50	0.1	18,948	0.00%
2023/07/05	0.2	43.40	0	0.00	43.20	0.2	18,679	0.00%
2023/07/04	0	0.00	5	43.20	43.05	-5	18,804	-0.03%
2023/07/03	0	43.40	0	0.00	43.30	0	18,884	0.00%
2023/06/30	1	43.25	0	0.00	43.15	1	19,065	0.01%
2023/06/29	1	43.50	0	0.00	43.40	1	19,023	0.01%
2023/06/28	4	43.50	1.3	43.58	43.65	2.7	18,959	0.01%
2023/06/27	1	44.00	28	44.14	44.15	-27	18,865	-0.14%
2023/06/26	2	44.05	0	0.00	44.05	2	18,810	0.01%
2023/06/21	5	44.15	11	44.35	44.40	-6	18,796	-0.03%
2023/06/20	1	44.25	0	0.00	44.35	1	18,939	0.01%
2023/06/19	14	43.88	0	0.00	43.90	14	19,245	0.07%
2023/06/16	5	44.15	10	44.25	43.90	-5	19,296	-0.03%
2023/06/15	1	44.35	3	44.50	44.35	-2	19,510	-0.01%
2023/06/14	1	44.40	0	0.00	44.60	1	19,815	0.01%
2023/06/13	5.9	44.07	0	0.00	44.10	5.9	20,165	0.03%
2023/06/12	1.1	44.30	0	0.00	44.05	1.1	20,040	0.01%
2023/06/09	5	44.47	0	0.00	44.60	5	20,220	0.02%
2023/06/08	10	44.58	0	0.00	44.60	10	20,265	0.05%
2023/06/07	3	45.18	2	45.13	45.40	1	20,307	0.00%
2023/06/06	4	45.24	10	45.20	45.25	-6	20,210	-0.03%
2023/06/05	6	45.40	6.4	45.53	45.25	-0.4	20,213	0.00%
2023/06/02	2	44.10	2	44.45	44.45	0	19,891	0.00%
2023/06/01	2.1	44.06	2	44.05	44.00	0.1	19,911	0.00%
2023/05/31	1	44.30	1	44.65	44.30	0	19,733	0.00%
2023/05/30	1	44.70	0	0.00	44.50	1	18,585	0.01%
2023/05/29	2.1	45.14	2.9	45.30	44.75	-0.8	18,760	0.00%
2023/05/26	1	43.85	0	0.00	43.90	1	18,509	0.01%
2023/05/25	3	44.12	0	0.00	44.05	3	18,466	0.02%
2023/05/24	1	44.40	11	44.80	44.80	-10	18,428	-0.05%
2023/05/23	0	0.00	1.3	45.23	44.80	-1.3	18,451	-0.01%
2023/05/22	1	45.15	1.2	45.27	45.15	-0.2	18,615	0.00%
2023/05/19	0	0.00	29.4	45.06	45.15	-29.4	18,867	-0.16%
2023/05/18	6	44.30	1	44.40	44.40	5	18,393	0.03%
2023/05/17	0	0.00	1	43.95	43.95	-1	18,294	-0.01%
2023/05/16	2.1	43.37	66.6	43.60	43.60	-64.5	18,227	-0.35%
2023/05/15	3.1	42.60	1	43.40	43.35	2.1	18,107	0.01%
2023/05/12	5.1	42.82	0	0.00	42.65	5.1	18,034	0.03%
2023/05/11	0	0.00	8	43.61	43.70	-8	17,729	-0.05%
2023/05/10	1	42.95	0	0.00	43.05	1	17,471	0.01%
2023/05/09	0.1	43.00	2.2	43.48	43.50	-2.1	17,476	-0.01%
2023/05/05	0	0.00	0.4	42.50	42.65	-0.4	17,742	0.00%
2023/05/04	5	42.10	0	0.00	42.50	5	18,392	0.03%
2023/04/28	2	42.20	4	42.30	42.45	-2	19,559	-0.01%
2023/04/26	6	42.28	0	0.00	42.35	6	19,928	0.03%
2023/04/25	20	42.75	0	0.00	42.60	20	20,081	0.10%
2023/04/24	0.1	42.60	1	42.55	42.65	-0.9	20,163	0.00%
2023/04/21	10	42.63	7	42.75	42.70	3	20,326	0.01%
2023/04/20	0	0.00	2	42.95	42.95	-2	20,474	-0.01%
2023/04/19	10	42.88	0	0.00	42.75	10	21,138	0.05%
2023/04/18	5	43.00	0	0.00	43.10	5	21,287	0.02%
2023/04/17	0	0.00	2	43.05	43.20	-2	21,528	-0.01%
2023/04/14	5	43.05	1	43.15	43.15	4	21,676	0.02%
2023/04/13	6	42.58	1	42.65	42.60	5	21,991	0.02%
2023/04/12	1	42.85	3	42.90	42.95	-2	23,366	-0.01%
2023/04/11	5	42.45	0	0.00	42.65	5	23,436	0.02%
2023/04/10	5	42.50	1	42.45	42.55	4	23,472	0.02%
2023/04/07	0	0.00	36.3	42.13	42.25	-36.3	23,431	-0.15%
2023/04/06	0	0.00	53	41.85	42.00	-53	23,302	-0.23%
2023/03/31	0	0.00	200.2	41.87	41.80	-200.2	23,594	-0.85%	大賣/鉅額交易
2023/03/30	191	41.55	0	0.00	41.60	191	23,594	0.81%	大買/鉅額交易
2023/03/29	1	41.55	0	0.00	41.85	1	23,677	0.00%
2023/03/28	0	0.00	16	41.57	41.55	-16	23,992	-0.07%
2023/03/27	13	41.27	70	41.27	41.35	-57	24,166	-0.24%
2023/03/23	0	0.00	10.6	41.22	41.55	-10.6	24,585	-0.04%
2023/03/22	6.4	41.06	2	41.05	41.35	4.4	24,551	0.02%
2023/03/21	0	0.00	131	40.74	40.75	-131	24,426	-0.54%	大賣/鉅額交易
2023/03/20	42.5	40.24	14	40.16	40.20	28.5	24,598	0.12%
2023/03/17	3.5	40.97	10.2	41.10	41.00	-6.7	24,387	-0.03%
2023/03/16	168.8	40.62	3.4	40.57	40.50	165.3	24,373	0.68%	大買/鉅額交易
2023/03/15	1.1	41.90	3.1	41.90	41.50	-2	24,276	-0.01%
2023/03/14	110	41.70	2	41.70	41.55	108	24,661	0.44%	大買/鉅額交易
2023/03/13	3	42.22	0	0.00	42.30	3	24,935	0.01%
2023/03/10	13.4	42.89	2	42.85	42.70	11.4	25,078	0.05%
2023/03/09	0.1	43.63	0	0.00	43.65	0.1	25,129	0.00%
2023/03/08	0	0.00	1	43.65	43.75	-1	25,940	0.00%
2023/03/07	0	0.00	1	43.60	43.75	-1	26,525	0.00%
2023/03/06	5	43.60	20	43.61	43.60	-15	26,702	-0.06%
2023/03/02	1	42.76	2	43.05	43.00	-1	26,977	0.00%
2023/03/01	1	42.70	0	0.00	42.75	1	27,137	0.00%
2023/02/24	0	0.00	0.7	43.50	43.45	-0.7	26,962	0.00%
2023/02/23	36.1	43.25	0	0.00	43.30	36.1	26,909	0.13%
2023/02/22	1	43.31	0	0.00	43.35	1	26,842	0.00%
2023/02/21	41	43.70	0	0.00	43.85	41	26,799	0.15%
2023/02/20	0.1	44.25	18.3	44.38	44.45	-18.2	26,879	-0.07%
2023/02/17	15	43.82	60.6	43.89	44.00	-45.6	26,840	-0.17%
2023/02/16	0	0.00	39	43.15	43.05	-39	26,950	-0.14%
2023/02/15	57.1	43.44	1.2	43.07	42.95	55.9	27,722	0.20%
2023/02/14	18	43.63	2.3	43.50	43.60	15.8	27,665	0.06%
2023/02/13	21	42.82	2	42.93	42.90	19	27,674	0.07%
2023/02/10	0	0.00	11	42.54	42.65	-11	27,777	-0.04%
2023/02/09	0.7	42.75	0	0.00	42.60	0.7	27,815	0.00%
2023/02/08	11	42.80	0	0.00	42.85	11	27,871	0.04%
2023/02/07	0	0.00	8.1	42.99	42.80	-8.1	27,990	-0.03%
2023/02/06	14.4	42.79	0	0.00	42.65	14.4	28,020	0.05%
2023/02/03	7.1	43.42	0	0.00	43.30	7.1	27,859	0.03%
2023/02/02	1.1	43.94	15.4	43.95	44.05	-14.3	27,739	-0.05%
2023/02/01	0.1	42.95	1.2	42.96	43.00	-1.1	27,346	0.00%
2023/01/31	2	42.50	17	42.71	42.55	-15	27,273	-0.05%
2023/01/30	2.4	42.61	7	42.81	42.70	-4.7	27,171	-0.02%
2023/01/17	0	0.00	154.2	42.00	42.00	-154.2	26,752	-0.58%	大賣/鉅額交易
2023/01/16	12.1	41.75	44	41.95	41.75	-31.9	26,590	-0.12%
2023/01/13	3	42.25	6	41.97	41.80	-3	27,003	-0.01%
2023/01/11	43.2	41.45	3.2	41.51	41.40	40	27,226	0.15%
2023/01/10	0.7	41.72	10	41.55	41.70	-9.3	27,398	-0.03%
2023/01/09	10.1	41.80	4.2	41.83	42.00	5.9	27,590	0.02%
2023/01/06	3.8	40.66	4.1	40.49	40.75	-0.3	27,378	0.00%
2023/01/05	1	40.05	5.4	40.23	40.25	-4.4	28,347	-0.02%
2023/01/04	2.4	40.05	16.2	39.96	39.95	-13.8	28,290	-0.05%
2023/01/03	0.2	39.95	1	39.95	39.95	-0.8	28,532	0.00%
2022/12/30	103	39.75	204	40.06	40.00	-101	28,201	-0.36%	大買/大賣/鉅額交易
2022/12/29	0.4	40.22	1	40.10	40.10	-0.6	26,812	0.00%
2022/12/28	1	40.90	23.1	40.70	40.65	-22.1	27,146	-0.08%
2022/12/27	1	41.10	0	0.00	41.15	1	27,356	0.00%
2022/12/26	2.4	40.96	0	0.00	41.00	2.4	27,657	0.01%
2022/12/23	2	40.80	7	41.27	41.15	-5	28,154	-0.02%
2022/12/22	2.1	40.15	0	0.00	40.40	2.1	28,137	0.01%
2022/12/21	0	0.00	1	40.00	40.00	-1	28,540	0.00%
2022/12/20	10	40.10	0	0.00	40.15	10	28,645	0.03%
2022/12/19	2	40.20	0	0.00	40.15	2	28,562	0.01%
2022/12/14	21	41.10	1	41.10	40.90	20	28,476	0.07%
2022/12/13	1.2	40.83	8	40.99	40.95	-6.8	28,389	-0.02%
2022/12/12	11.1	40.31	42	40.30	41.00	-30.9	28,282	-0.11%
2022/12/09	50	40.90	150	41.00	41.10	-100	28,268	-0.35%	大賣/
2022/12/08	54.5	41.02	0	0.00	40.75	54.5	28,141	0.19%
2022/12/07	10	41.88	2.4	41.98	41.40	7.6	28,225	0.03%
2022/12/06	48.5	41.79	6	41.87	41.40	42.5	28,216	0.15%
2022/12/05	65	42.99	0	42.95	42.85	65	27,965	0.23%
2022/12/02	50.1	44.00	2	43.90	44.00	48.1	27,585	0.17%
2022/12/01	0.1	44.10	2.3	44.17	44.15	-2.2	27,673	-0.01%
2022/11/30	7	43.40	5	43.72	43.55	2	27,240	0.01%
2022/11/29	84	41.86	3.2	43.28	43.45	80.8	26,436	0.31%
2022/11/28	0	0.00	100	42.28	42.00	-100	26,038	-0.38%
2022/11/25	0.2	42.73	6	42.70	42.55	-5.8	26,098	-0.02%
2022/11/23	22	42.70	5.2	42.72	42.75	16.8	26,779	0.06%
2022/11/21	0	0.00	1	41.90	42.10	-1	26,610	0.00%
2022/11/18	0	0.00	4	41.93	41.90	-4	26,485	-0.02%
2022/11/16	0	0.00	5	42.20	41.70	-5	26,379	-0.02%
2022/11/15	0	0.00	2.5	42.13	42.40	-2.5	26,222	-0.01%
2022/11/14	0	0.00	4.1	41.88	41.75	-4.1	25,892	-0.02%
2022/11/11	3	41.73	22.7	41.38	41.90	-19.7	25,414	-0.08%
2022/11/10	0.5	39.95	1.6	39.70	39.65	-1.1	24,727	0.00%
2022/11/09	1	40.00	0.4	40.09	40.15	0.6	24,595	0.00%
2022/11/08	3.1	39.65	11.3	39.66	39.70	-8.2	24,398	-0.03%
2022/11/07	17	39.19	1.7	39.46	39.55	15.3	24,294	0.06%
2022/11/04	1	38.80	0.1	38.90	38.95	0.9	24,403	0.00%
2022/11/03	0	0.00	1.2	38.83	38.85	-1.2	24,406	0.00%
2022/11/02	1	38.25	5	38.38	38.50	-4	24,309	-0.02%
2022/11/01	3	37.83	1	38.10	38.10	2	24,291	0.01%
2022/10/31	7	37.96	0	0.00	37.80	7	24,394	0.03%
2022/10/28	0	0.00	5.1	38.30	38.25	-5.1	24,292	-0.02%
2022/10/27	2	38.50	7	38.68	38.50	-5	24,119	-0.02%
2022/10/26	5	38.22	25.2	38.45	38.50	-20.2	24,305	-0.08%
2022/10/25	2	37.50	2.4	37.39	37.50	-0.4	24,108	0.00%
2022/10/24	3	37.05	8.2	37.09	37.00	-5.2	24,068	-0.02%
2022/10/21	53.1	36.74	2	36.78	36.55	51.1	24,012	0.21%
2022/10/20	4	37.49	1	37.78	37.85	3	23,418	0.01%
2022/10/19	1	38.15	4	38.29	38.30	-3	23,093	-0.01%
2022/10/18	2.1	37.91	4.7	37.96	38.15	-2.6	22,896	-0.01%
2022/10/17	2	37.30	22	37.93	37.65	-20	22,912	-0.09%
2022/10/14	8.1	37.99	42.2	38.29	37.65	-34.1	22,757	-0.15%
2022/10/13	111.5	38.91	30	37.50	37.45	81.5	22,489	0.36%	大買/
2022/10/12	5.1	39.34	0	0.00	39.55	5.1	21,438	0.02%
2022/10/11	0	0.00	1	39.75	39.60	-1	21,428	0.00%
2022/10/07	2	40.65	0	0.00	40.50	2	21,263	0.01%
2022/10/06	6	40.76	0	0.00	40.80	6	21,251	0.03%
2022/10/05	6.2	40.76	13	40.81	40.75	-6.8	21,353	-0.03%
2022/10/04	73	39.14	567.2	39.08	39.55	-494.2	21,088	-2.34%	大賣/鉅額交易
2022/10/03	16	39.12	0	0.00	39.00	16	20,804	0.08%
2022/09/30	3	39.42	1	39.55	39.95	2	20,796	0.01%
2022/09/29	6.5	40.05	50	39.90	40.15	-43.5	20,805	-0.21%
2022/09/28	29.2	39.97	100	39.90	39.80	-70.8	20,810	-0.34%
2022/09/27	7	41.01	0	0.00	40.95	7	20,639	0.03%
2022/09/26	8	41.41	162	41.56	41.50	-154	21,366	-0.72%	大賣/鉅額交易
2022/09/23	0.1	41.95	3	42.02	42.10	-2.9	21,834	-0.01%
2022/09/22	14	41.51	0	0.00	41.65	14	22,219	0.06%
2022/09/21	8.2	42.86	0	0.00	42.55	8.2	22,120	0.04%
2022/09/20	0	0.00	5	43.05	43.05	-5	22,130	-0.02%
2022/09/19	6	42.83	0	0.00	42.75	6	22,164	0.03%
2022/09/16	0.1	42.90	0	0.00	42.80	0.1	22,159	0.00%
2022/09/15	0	0.00	2	43.40	43.10	-2	22,064	-0.01%
2022/09/14	13.2	42.78	1	42.95	42.85	12.2	22,111	0.06%
2022/09/13	1	43.85	0	0.00	43.65	1	22,175	0.00%
2022/09/12	0	0.00	102	43.95	44.05	-102	22,134	-0.46%	大賣/鉅額交易
2022/09/08	109.1	43.06	1	43.15	43.15	108.1	22,224	0.49%	大買/鉅額交易
2022/09/07	35.3	43.40	21	43.35	43.15	14.3	22,064	0.06%
2022/09/05	0.1	44.05	3	43.90	44.05	-2.9	21,726	-0.01%
2022/09/02	8	44.11	0	0.00	44.05	8	21,799	0.04%
2022/09/01	3.1	44.22	0	0.00	44.55	3.1	21,565	0.01%
2022/08/30	46	44.60	10	44.50	44.45	36	21,176	0.17%
2022/08/29	2	45.63	0	0.00	45.60	2	20,453	0.01%
2022/08/26	4	46.84	0	0.00	46.75	4	20,276	0.02%
2022/08/23	0	46.50	0	0.00	46.35	0	21,202	0.00%
2022/08/22	4	47.09	3	47.10	46.85	1	21,431	0.00%
2022/08/19	0	47.30	410	47.15	47.50	-410	21,698	-1.89%	大賣/鉅額交易
2022/08/18	2.1	47.11	0	0.00	47.25	2.1	22,138	0.01%
2022/08/17	3	47.15	0	0.00	47.45	3	22,675	0.01%
2022/08/16	0.1	47.35	1	47.15	47.10	-1	22,832	0.00%
2022/08/15	2	47.30	1.1	47.50	47.30	0.9	22,986	0.00%
2022/08/12	3	47.20	2	47.23	47.25	1	23,091	0.00%
2022/08/11	15	47.17	108.2	47.14	47.20	-93.2	23,318	-0.40%	大賣/
2022/08/10	5	46.40	0	0.00	46.40	5	23,541	0.02%
2022/08/09	2	46.05	1	46.25	46.10	1	23,832	0.00%
2022/08/08	0	0.00	1.1	45.93	46.15	-1.1	24,081	0.00%
2022/08/05	0	0.00	2.1	45.72	45.75	-2.1	24,454	-0.01%
2022/08/04	0.1	44.80	0	0.00	44.85	0.1	24,900	0.00%
2022/08/03	0.1	44.85	2	44.73	44.95	-1.9	25,328	-0.01%
2022/08/02	62.1	44.90	62	44.78	44.85	0.1	25,763	0.00%
2022/08/01	1	45.25	0.2	45.70	45.45	0.8	25,797	0.00%
2022/07/29	18	45.97	38	46.03	45.50	-20	25,923	-0.08%
2022/07/27	10	45.10	0	45.35	45.25	10	26,025	0.04%
2022/07/25	0.5	45.70	0	0.00	45.55	0.5	25,920	0.00%
2022/07/22	5.2	45.01	1	45.00	45.00	4.2	26,096	0.02%
2022/07/21	114	44.29	0	0.00	45.05	114	25,997	0.44%	大買/鉅額交易
2022/07/20	14.3	45.49	14	45.32	44.90	0.3	25,840	0.00%
2022/07/19	10	44.90	0	0.00	44.95	10	25,852	0.04%
2022/07/18	22	44.43	2	45.00	45.20	20	25,908	0.08%
2022/07/15	7.2	44.34	0	0.00	44.15	7.2	25,818	0.03%
2022/07/14	11.2	45.07	2.5	45.10	45.00	8.7	25,713	0.03%
2022/07/13	0	0.00	17.5	45.56	45.50	-17.5	25,681	-0.07%
2022/07/12	9	43.97	3	43.83	43.80	6	25,547	0.02%
2022/07/11	0	0.00	2	45.05	45.05	-2	25,405	-0.01%
2022/07/08	90.2	44.75	1.4	45.52	44.80	88.8	25,391	0.35%
2022/07/07	183.1	44.84	0	0.00	45.05	183.1	25,204	0.73%	大買/鉅額交易
2022/07/06	30.7	45.13	5	44.95	44.95	25.7	24,767	0.10%
2022/07/05	2.2	46.71	5.3	46.75	46.75	-3.1	24,464	-0.01%
2022/07/04	142	45.44	3	45.30	45.50	139	24,130	0.58%	大買/鉅額交易
2022/07/01	28.2	50.09	0	0.00	49.70	28.2	23,435	0.12%
2022/06/30	17	51.53	0	0.00	50.90	17	22,938	0.07%
2022/06/29	46	52.51	40	52.50	52.80	6	22,573	0.03%
2022/06/27	0	0.00	1	53.80	53.50	-1	22,246	0.00%
2022/06/24	1	53.30	0	0.00	53.40	1	22,146	0.00%
2022/06/23	3	52.87	7	52.73	53.00	-4	22,070	-0.02%
2022/06/22	6	53.45	5	53.80	53.00	1	21,859	0.00%
2022/06/21	0	0.00	48	53.22	54.20	-48	21,818	-0.22%
2022/06/20	102.1	51.93	67	51.91	51.80	35.1	21,646	0.16%	大買/
2022/06/17	15	52.83	10	53.00	53.00	5	21,328	0.02%
2022/06/16	18	54.17	1	53.70	53.70	17	21,114	0.08%
2022/06/15	0	0.00	2	53.90	53.60	-2	21,307	-0.01%
2022/06/14	12	53.39	1	53.30	53.40	11	21,655	0.05%
2022/06/13	4	53.25	4	53.80	53.80	0	21,737	0.00%
2022/06/07	1	54.40	1	54.90	54.80	0	21,762	0.00%
2022/06/06	3	54.23	14	54.80	54.80	-11	21,784	-0.05%
2022/06/02	2.7	54.14	5	54.58	54.50	-2.3	22,417	-0.01%
2022/06/01	126	54.94	12.4	54.80	54.70	113.6	22,979	0.49%	大買/鉅額交易
2022/05/31	11.3	54.46	7.1	55.01	55.70	4.2	22,896	0.02%
2022/05/30	0	0.00	64	53.95	54.00	-64	22,429	-0.29%
2022/05/27	0	52.40	4	52.48	52.60	-4	22,288	-0.02%
2022/05/26	3	51.93	5	51.68	51.50	-2	22,215	-0.01%
2022/05/25	17.5	51.07	2	51.65	51.40	15.5	22,592	0.07%
2022/05/24	1	52.30	10	52.20	52.00	-9	22,536	-0.04%
2022/05/23	1.2	52.18	0	0.00	52.30	1.2	22,330	0.01%
2022/05/20	2	52.85	12.2	53.10	52.90	-10.2	22,422	-0.05%
2022/05/19	13.1	52.72	1	53.10	52.70	12.1	22,386	0.05%
2022/05/18	22	54.11	17	53.76	54.10	5	22,267	0.02%
2022/05/17	35	52.86	10	52.60	52.60	25	22,037	0.11%
2022/05/16	40.2	52.96	7	53.00	53.20	33.2	21,829	0.15%
2022/05/13	3.2	54.13	1	55.00	54.30	2.2	21,687	0.01%
2022/05/12	6.4	54.97	20	54.75	54.10	-13.6	21,631	-0.06%
2022/05/11	13.2	56.76	5	56.10	56.20	8.2	21,071	0.04%
2022/05/10	0.4	57.95	0	0.00	58.00	0.4	20,754	0.00%
2022/05/09	8.3	59.11	0	0.00	58.70	8.3	20,458	0.04%
2022/05/06	3.3	61.12	2	61.10	61.20	1.3	20,385	0.01%
2022/05/05	11	62.68	0	0.00	62.30	11	20,764	0.05%
2022/05/04	10	62.90	0	0.00	62.90	10	20,627	0.05%
2022/05/03	0	62.20	0	0.00	62.30	0	21,465	0.00%
2022/04/29	1	62.60	0	0.00	62.50	1	21,850	0.00%
2022/04/28	3	61.60	0	0.00	62.10	3	22,381	0.01%
2022/04/27	32.6	62.29	43	62.33	62.00	-10.4	22,558	-0.05%
2022/04/26	3	63.70	1.2	63.68	64.00	1.8	22,855	0.01%
2022/04/25	10	63.00	4	63.40	63.80	6	23,163	0.03%
2022/04/21	0.5	63.34	0	63.40	63.90	0.5	24,414	0.00%
2022/04/20	0	63.50	0	0.00	63.90	0	25,839	0.00%
2022/04/19	1	62.70	0.1	62.80	62.70	0.9	26,378	0.00%
2022/04/18	9	62.90	0.1	63.10	62.80	9	27,777	0.03%
2022/04/15	3	64.10	0.1	64.20	64.00	2.9	27,751	0.01%
2022/04/14	0.1	64.88	1	65.10	64.70	-0.9	27,884	0.00%
2022/04/13	11	65.28	13	65.20	65.40	-2	27,974	-0.01%
2022/04/12	1	64.40	0.3	64.50	64.90	0.7	27,981	0.00%
2022/04/11	0	0.00	0.6	65.00	64.80	-0.6	28,013	0.00%
2022/04/08	2.1	64.70	0	0.00	65.00	2.1	28,067	0.01%
2022/04/07	11.3	65.00	32	64.84	64.80	-20.7	28,116	-0.07%
2022/04/06	2	64.70	1	65.50	65.50	1	28,488	0.00%
2022/04/01	0	0.00	13	64.67	65.00	-13	28,650	-0.05%
2022/03/31	2	64.45	2.2	64.50	64.50	-0.2	28,580	0.00%
2022/03/30	0	0.00	6.2	64.32	64.40	-6.2	28,688	-0.02%
2022/03/29	0	0.00	2	63.85	63.80	-2	28,632	-0.01%
2022/03/28	1	62.90	2	63.10	63.30	-1	28,632	0.00%
2022/03/25	4	63.60	1	63.60	63.50	3	28,679	0.01%
2022/03/24	2	63.75	0	0.00	64.30	2	28,745	0.01%
2022/03/23	21	64.84	0.4	64.55	64.80	20.6	28,715	0.07%
2022/03/22	0	0.00	2	63.40	63.60	-2	28,460	-0.01%
2022/03/21	0.1	63.30	10	63.50	63.60	-9.9	28,562	-0.03%
2022/03/18	3	63.40	1.1	63.24	63.30	1.9	28,550	0.01%
2022/03/17	5	62.50	1	62.90	63.10	4	28,392	0.01%
2022/03/16	20	61.50	33	61.61	62.00	-13	28,028	-0.05%
2022/03/15	1	61.40	0	0.00	61.30	1	27,888	0.00%
2022/03/14	3	61.23	1	61.10	61.20	2	27,942	0.01%
2022/03/11	0.1	60.40	6	60.35	60.30	-6	28,019	-0.02%
2022/03/10	29	60.21	5	60.20	60.30	24	28,069	0.09%
2022/03/08	5.3	58.23	27	58.13	58.50	-21.8	27,980	-0.08%
2022/03/07	10	59.19	0	0.00	59.40	10	27,493	0.04%
2022/03/04	0.1	61.50	0	0.00	61.20	0.1	27,369	0.00%
2022/03/03	10	62.10	0	0.00	62.10	10	27,473	0.04%
2022/03/02	3	61.97	0.2	62.20	62.00	2.8	28,000	0.01%
2022/03/01	0.1	62.45	3	62.20	62.60	-2.9	28,021	-0.01%
2022/02/25	3	61.97	8	61.89	62.30	-5	27,836	-0.02%
2022/02/24	6	63.00	110	63.02	63.00	-104	27,194	-0.38%	大賣/鉅額交易
2022/02/22	3.1	63.77	45	64.00	63.70	-42	27,302	-0.15%
2022/02/21	2	64.25	0	0.00	64.60	2	27,870	0.01%
2022/02/18	1	64.40	0	0.00	64.60	1	28,908	0.00%
2022/02/17	1.7	64.72	12	64.39	64.70	-10.3	28,921	-0.04%
2022/02/16	22	64.52	11	64.66	64.80	11	29,058	0.04%
2022/02/15	61	64.38	8	64.69	64.30	53	29,080	0.18%
2022/02/14	17	64.04	82	64.50	64.20	-65	28,997	-0.22%
2022/02/11	3	65.47	93	65.32	65.60	-90	28,556	-0.32%
2022/02/10	4	65.28	0	0.00	65.80	4	28,542	0.01%
2022/02/09	2	65.85	15	65.97	66.00	-13	28,438	-0.05%
2022/02/08	0	0.00	17	66.12	66.00	-17	28,310	-0.06%
2022/02/07	18	64.86	10	64.89	65.70	8	28,037	0.03%
2022/01/26	16	63.18	2	63.40	63.30	14	27,436	0.05%
2022/01/25	59.3	63.15	10.1	62.75	63.00	49.2	27,281	0.18%
2022/01/24	131	64.18	5	63.80	64.30	126	26,533	0.47%	大買/鉅額交易
2022/01/21	16	64.78	68	64.31	64.40	-52	26,308	-0.20%
2022/01/20	11	65.19	1	65.70	65.80	10	25,817	0.04%
2022/01/19	9	65.84	0	0.00	66.10	9	25,418	0.04%
2022/01/18	15	66.88	13	66.56	66.90	2	25,119	0.01%
2022/01/17	10	66.57	1	67.20	66.50	9	24,722	0.04%
2022/01/14	4	67.60	2.9	67.36	67.70	1.1	24,258	0.00%
2022/01/13	39	66.94	27.7	65.44	67.40	11.3	23,316	0.05%
2022/01/12	13	64.62	17	64.42	64.70	-4	21,953	-0.02%
2022/01/11	31	63.20	26.1	63.41	64.50	5	21,511	0.02%
2022/01/07	10.1	62.10	0	0.00	62.00	10.1	20,966	0.05%
2022/01/06	10	62.30	21	61.81	62.00	-11	20,926	-0.05%
2022/01/03	10.2	62.00	10	62.50	61.60	0.2	21,247	0.00%
2021/12/30	0	62.60	4	62.88	62.50	-4	21,312	-0.02%
2021/12/29	6	63.20	8	63.10	63.00	-2	21,562	-0.01%
2021/12/28	6	62.25	15	61.95	62.30	-9	21,270	-0.04%
2021/12/27	3	61.20	25	61.24	61.30	-22	21,022	-0.10%
2021/12/24	12.1	61.20	36	60.99	61.10	-23.9	21,269	-0.11%
2021/12/23	0	0.00	4	60.45	60.50	-4	21,191	-0.02%
2021/12/21	5	60.20	0	0.00	60.30	5	21,880	0.02%
2021/12/20	2	60.00	0	0.00	59.90	2	22,127	0.01%
2021/12/17	4	60.42	5.4	60.41	60.50	-1.4	22,128	-0.01%
2021/12/15	1.2	60.00	0	0.00	59.80	1.2	23,144	0.01%
2021/12/14	6	60.20	0	0.00	60.20	6	23,418	0.03%
2021/12/13	13.2	61.16	21	61.29	60.70	-7.8	23,489	-0.03%
2021/12/10	1	60.70	0	0.00	60.50	1	23,478	0.00%
2021/12/09	1	60.50	1	60.50	60.70	0	23,745	0.00%
2021/12/07	13	60.38	0	60.40	60.70	13	24,250	0.05%
2021/12/03	22.1	60.00	0	0.00	59.90	22.1	24,450	0.09%
2021/12/01	0	0.00	15.1	59.63	59.90	-15.1	24,530	-0.06%
2021/11/30	5	59.56	0	0.00	60.00	5	24,737	0.02%
2021/11/29	25.1	59.32	0	0.00	59.30	25.1	24,589	0.10%
2021/11/26	67	60.22	198	60.78	60.20	-131	24,564	-0.53%	大賣/鉅額交易
2021/11/25	2	61.10	2	61.10	61.60	0	24,616	0.00%
2021/11/24	10	61.20	3	61.30	61.10	7	25,499	0.03%
2021/11/23	2	60.95	0	0.00	60.80	2	26,165	0.01%
2021/11/22	3	61.23	2	61.30	61.10	1	26,300	0.00%
2021/11/19	17	61.83	4	62.30	61.80	13	26,148	0.05%
2021/11/18	2	62.80	3	63.13	63.00	-1	26,009	0.00%
2021/11/17	54	61.24	17	61.07	62.20	37	25,582	0.14%
2021/11/16	22	59.78	11	59.98	60.00	11	24,753	0.04%
2021/11/15	0	0.00	67	60.08	59.70	-67	25,028	-0.27%
2021/11/12	1	58.80	0	0.00	58.90	1	25,037	0.00%
2021/11/10	0	0.00	1	58.50	58.60	-1	25,537	0.00%
2021/11/09	0	0.00	53	58.50	58.50	-53	25,888	-0.20%
2021/11/08	1	58.60	4	58.58	58.70	-3	26,117	-0.01%
2021/11/05	3	58.00	0	0.00	58.50	3	26,758	0.01%
2021/11/04	10	58.30	0	0.00	57.90	10	26,864	0.04%
2021/11/03	1	57.40	0	0.00	57.60	1	27,081	0.00%
2021/11/02	2	57.50	0	0.00	57.40	2	27,239	0.01%
2021/11/01	2	57.95	0	0.00	57.60	2	27,260	0.01%
2021/10/29	1	57.70	0	0.00	58.10	1	27,334	0.00%
2021/10/28	40	58.15	8	58.40	58.10	32	27,308	0.12%
2021/10/27	20	58.40	0	0.00	58.70	20	27,635	0.07%
2021/10/26	0	0.00	45	58.90	59.10	-45	27,866	-0.16%
2021/10/25	25	58.00	0	0.00	58.40	25	28,078	0.09%
2021/10/22	14	58.23	1	58.30	58.30	13	29,110	0.04%
2021/10/21	0	0.00	16	58.81	58.70	-16	29,638	-0.05%
2021/10/20	10	58.20	0	0.00	58.30	10	30,673	0.03%
2021/10/19	1.1	58.77	0	0.00	58.40	1.1	31,486	0.00%
2021/10/18	0	0.00	1	58.90	58.70	-1	32,501	0.00%
2021/10/15	1	57.20	82	58.19	58.30	-81	32,787	-0.25%
2021/10/14	11	56.56	1	56.70	56.60	10	33,317	0.03%
2021/10/13	4	56.53	3	56.90	56.20	1	33,994	0.00%
2021/10/12	18	56.01	1	56.30	56.40	17	34,767	0.05%
2021/10/07	5	57.30	2	57.50	57.10	3	35,822	0.01%
2021/10/06	0	0.00	11	56.37	57.10	-11	36,388	-0.03%
2021/10/05	5	55.84	11	56.19	56.40	-6	37,311	-0.02%
2021/10/04	3	56.67	7	56.51	56.60	-4	37,369	-0.01%
2021/10/01	17	56.83	3	56.77	56.90	14	37,567	0.04%
2021/09/30	18	57.73	5	57.70	57.90	13	37,394	0.03%
2021/09/29	23	57.93	0	0.00	58.00	23	37,382	0.06%
2021/09/28	1	58.70	0	0.00	59.00	1	37,072	0.00%
2021/09/27	0	0.00	61	58.45	58.70	-61	36,833	-0.17%
2021/09/24	0	0.00	2	57.80	57.80	-2	36,647	-0.01%
2021/09/23	1.1	57.32	5	57.42	57.50	-3.9	36,726	-0.01%
2021/09/22	50	56.56	3	56.87	56.80	47	36,863	0.13%
2021/09/17	35	59.20	2	59.40	58.90	33	35,916	0.09%
2021/09/16	0	0.00	5	59.70	59.70	-5	35,754	-0.01%
2021/09/15	0	0.00	24	59.34	59.50	-24	35,725	-0.07%
2021/09/14	46.5	60.08	49	59.86	59.80	-2.5	36,050	-0.01%
2021/09/13	4	60.18	14	59.86	59.90	-10	35,934	-0.03%
2021/09/10	0	0.00	31	59.27	59.20	-31	36,179	-0.09%
2021/09/09	0	0.00	1	58.40	58.70	-1	36,410	0.00%
2021/09/08	43.1	58.44	1	58.50	58.50	42.1	36,458	0.12%
2021/09/07	21	59.35	7.5	59.08	59.20	13.5	36,413	0.04%
2021/09/06	5	59.80	0	0.00	59.20	5	36,440	0.01%
2021/09/03	2	59.10	8	59.38	59.60	-6	36,509	-0.02%
2021/09/02	5	58.20	13	58.82	58.70	-8	36,261	-0.02%
2021/09/01	0	0.00	1.1	59.21	59.20	-1.1	36,128	0.00%
2021/08/31	9	59.07	3	59.90	59.60	6	35,983	0.02%
2021/08/30	0	0.00	37.2	58.83	59.50	-37.2	35,573	-0.10%
2021/08/27	0	0.00	19	56.54	57.70	-19	34,791	-0.05%
2021/08/26	6	55.70	0	0.00	56.00	6	34,212	0.02%
2021/08/25	0	0.00	3	55.87	56.00	-3	34,213	-0.01%
2021/08/24	3	55.30	32	55.40	55.80	-29	34,194	-0.08%
2021/08/23	11	55.27	65	55.22	55.10	-54	34,292	-0.16%
2021/08/20	9	53.60	2	53.95	53.70	7	34,591	0.02%
2021/08/19	12.5	53.89	0.2	54.40	53.80	12.3	35,416	0.03%
2021/08/18	12	54.17	1.5	54.46	54.40	10.5	35,187	0.03%
2021/08/17	7	54.47	6.2	54.63	54.70	0.8	35,285	0.00%
2021/08/16	24	54.15	10	54.71	54.30	14	35,474	0.04%
2021/08/13	15	55.24	29	55.03	55.00	-14	36,182	-0.04%
2021/08/12	3	55.93	6	55.95	56.00	-3	36,421	-0.01%
2021/08/11	33.1	55.82	35	55.90	56.00	-1.9	37,296	-0.01%
2021/08/10	14	55.09	6	55.20	54.90	8	37,950	0.02%
2021/08/09	10	54.80	1	54.80	55.20	9	38,888	0.02%
2021/08/06	4	55.25	0	0.00	55.10	4	39,246	0.01%
2021/08/05	9	55.27	0	0.00	55.20	9	40,324	0.02%
2021/08/04	1	55.30	0	0.00	55.20	1	42,419	0.00%
2021/08/03	12	55.02	0	0.00	55.40	12	44,489	0.03%
2021/08/02	10	55.60	19	54.89	55.80	-9	45,914	-0.02%
2021/07/30	2.5	54.18	25	54.22	54.30	-22.5	46,113	-0.05%
2021/07/29	2	53.85	0.5	54.50	54.80	1.5	46,829	0.00%
2021/07/28	36	53.60	0	54.10	53.80	36	47,764	0.08%
2021/07/27	55.4	55.54	2	55.60	55.00	53.4	47,571	0.11%
2021/07/26	23	56.83	72.1	56.91	56.20	-49.1	48,078	-0.10%
2021/07/23	1	60.30	193	60.01	60.30	-192	47,224	-0.41%	大賣/鉅額交易
2021/07/22	57	60.05	53	59.94	60.10	4	46,760	0.01%
2021/07/21	4	58.35	4	58.28	58.30	0	46,106	0.00%
2021/07/20	32	58.31	43	58.30	57.90	-11	46,010	-0.02%
2021/07/19	22	60.05	11	59.71	59.70	11	45,057	0.02%
2021/07/16	22	59.43	44.2	59.32	59.80	-22.2	44,842	-0.05%
2021/07/15	66	58.27	26	57.99	58.10	40	44,376	0.09%
2021/07/14	28	57.09	313	56.74	57.00	-285	44,314	-0.64%	大賣/鉅額交易
2021/07/13	19	56.56	409	56.11	56.10	-390	44,523	-0.88%	大賣/鉅額交易
2021/07/12	101	56.23	37	56.15	55.70	64	44,050	0.15%	大買/
2021/07/09	19.1	53.65	1	53.80	53.80	18.1	43,356	0.04%
2021/07/08	3	54.30	11.2	54.51	54.40	-8.2	43,206	-0.02%
2021/07/07	1	53.90	11	53.82	54.00	-10	43,295	-0.02%
2021/07/06	0	0.00	1.1	54.30	54.10	-1.1	43,898	0.00%
2021/07/05	3	54.30	2	54.10	54.20	1	44,023	0.00%
2021/07/02	0	0.00	1	54.20	53.90	-1	44,053	0.00%
2021/07/01	0.1	54.00	104.3	53.96	53.90	-104.2	44,129	-0.24%	大賣/鉅額交易
2021/06/30	0	0.00	16	53.93	53.90	-16	44,225	-0.04%
2021/06/29	22	53.51	6	53.70	53.70	16	44,258	0.04%
2021/06/28	5	54.40	2	54.30	54.30	3	44,316	0.01%
2021/06/25	8	54.33	14	54.46	54.30	-6	44,617	-0.01%
2021/06/24	13	53.59	6	53.57	53.80	7	44,881	0.02%
2021/06/23	2	54.10	63	53.67	54.10	-61	45,398	-0.13%
2021/06/22	56	52.81	17	52.69	52.60	39	45,248	0.09%
2021/06/21	43	52.05	11	52.08	52.00	32	45,507	0.07%
2021/06/18	11	53.47	0	0.00	53.60	11	45,701	0.02%
2021/06/17	2	53.70	5	53.70	54.00	-3	45,680	-0.01%
2021/06/16	5.7	54.20	8	54.30	54.30	-2.3	46,507	0.00%
2021/06/15	4	54.45	1	54.60	54.30	3	46,545	0.01%
2021/06/11	41.7	55.27	9.1	54.91	54.50	32.6	46,897	0.07%
2021/06/10	3	54.50	3.1	54.63	54.70	-0.1	46,959	0.00%
2021/06/09	4.2	54.01	4	54.10	54.30	0.2	47,718	0.00%
2021/06/08	5.2	54.70	2	55.00	54.80	3.2	48,075	0.01%
2021/06/07	6	54.57	3	54.23	54.70	3	49,977	0.01%
2021/06/04	18.1	55.06	0	0.00	55.00	18.1	50,528	0.04%
2021/06/03	2	56.00	22	55.80	55.80	-20	51,515	-0.04%
2021/06/02	16	55.98	156	55.80	56.30	-140	51,779	-0.27%	大賣/鉅額交易
2021/06/01	0	0.00	3	55.90	55.80	-3	51,618	-0.01%
2021/05/31	3	55.53	11	55.87	55.90	-8	51,771	-0.02%
2021/05/28	11.1	55.45	58	55.30	55.50	-46.9	51,748	-0.09%
2021/05/27	14.2	53.50	8	53.95	54.40	6.2	51,388	0.01%
2021/05/26	0	0.00	8	54.08	54.40	-8	51,390	-0.02%
2021/05/25	11	54.19	8	54.39	54.30	3	52,113	0.01%
2021/05/24	16	53.71	2	53.65	53.90	14	52,112	0.03%
2021/05/21	126	53.81	109	54.12	54.20	17	52,164	0.03%	大買/大賣/
2021/05/20	10	53.67	9.4	53.83	53.30	0.6	51,138	0.00%
2021/05/19	7	54.17	49	54.40	54.30	-42	50,805	-0.08%
2021/05/18	37	51.87	94.7	53.30	53.50	-57.7	50,042	-0.12%
2021/05/17	22.1	49.48	25	49.28	48.65	-2.9	49,415	-0.01%
2021/05/14	14.2	51.54	48	51.83	51.50	-33.8	48,429	-0.07%
2021/05/13	43	51.22	128	51.83	51.10	-85	47,837	-0.18%	大賣/
2021/05/12	127.2	53.02	80	54.00	52.30	47.2	46,707	0.10%	大買/
2021/05/11	36	57.52	165.1	56.67	56.60	-129.1	44,799	-0.29%	大賣/鉅額交易
2021/05/10	77	57.65	131.9	57.17	58.20	-54.9	42,722	-0.13%	大賣/
2021/05/07	24	54.97	28.1	55.07	55.10	-4.1	41,585	-0.01%
2021/05/06	92	54.71	30	54.96	54.40	62	41,421	0.15%
2021/05/05	74.1	54.12	54.2	54.11	53.60	19.9	40,596	0.05%
2021/05/04	373	51.46	35	52.43	51.70	338	39,590	0.85%	大買/鉅額交易
2021/05/03	85	53.43	73	53.53	52.60	12	38,914	0.03%
2021/04/29	1	52.60	8	52.50	52.30	-7	38,083	-0.02%
2021/04/28	37	53.09	11	53.38	53.00	26	37,858	0.07%
2021/04/27	20	52.70	5	52.70	52.90	15	37,854	0.04%
2021/04/26	14	51.84	43	52.05	52.10	-29	37,332	-0.08%
2021/04/23	7	50.60	4	50.80	50.90	3	37,028	0.01%
2021/04/22	6	51.45	13.1	51.42	50.70	-7.1	37,188	-0.02%
2021/04/21	29	50.67	6	50.58	50.90	23	36,739	0.06%
2021/04/20	14	50.96	15	51.56	51.40	-1	36,446	0.00%
2021/04/19	32	51.61	66.5	51.04	51.60	-34.5	36,139	-0.10%
2021/04/16	13	49.40	0	0.00	49.85	13	35,728	0.04%
2021/04/15	31	49.49	26.1	49.34	49.80	4.9	36,111	0.01%
2021/04/14	31	48.51	8	48.58	48.55	23	35,836	0.06%
2021/04/13	2	49.13	10	49.29	49.00	-8	35,813	-0.02%
2021/04/12	16	48.74	33	48.74	48.80	-17	35,490	-0.05%
2021/04/09	11	47.47	4	47.23	47.25	7	34,922	0.02%
2021/04/08	10	47.60	1	47.60	47.65	9	34,974	0.03%
2021/04/07	54	47.80	1	47.70	48.00	53	35,423	0.15%
2021/04/06	5	47.95	28	47.93	48.00	-23	35,289	-0.07%
2021/04/01	7	48.00	1	47.95	47.95	6	35,054	0.02%
2021/03/31	38	48.13	806.5	48.23	47.95	-768.5	34,785	-2.21%	大賣/鉅額交易
2021/03/30	4.3	47.88	334	48.00	48.00	-329.7	34,421	-0.96%	大賣/鉅額交易
2021/03/29	25	48.03	45	48.10	48.00	-20	34,025	-0.06%
2021/03/26	31	47.34	55.4	47.39	47.60	-24.4	33,554	-0.07%
2021/03/25	10	46.85	19	46.76	46.85	-9	32,936	-0.03%
2021/03/24	10	46.46	4	46.43	46.50	6	32,734	0.02%
2021/03/23	13	46.57	14.3	46.66	46.80	-1.3	32,299	0.00%
2021/03/22	8	45.29	0	0.00	45.60	8	31,355	0.03%
2021/03/19	22	44.93	0	0.00	44.60	22	31,210	0.07%
2021/03/18	34	45.48	1	45.50	45.45	33	30,492	0.11%
2021/03/17	31	45.68	3.4	45.89	45.80	27.6	30,786	0.09%
2021/03/16	1	46.35	16	46.36	46.45	-15	30,652	-0.05%
2021/03/15	2	46.68	20.6	46.77	46.70	-18.6	30,476	-0.06%
2021/03/12	3	46.00	1	46.00	45.90	2	29,745	0.01%
2021/03/11	116.2	45.97	161.6	45.93	45.75	-45.4	29,369	-0.15%	大買/大賣/
2021/03/10	51.2	44.45	44	44.43	44.55	7.2	27,637	0.03%
2021/03/09	74	44.00	43.4	44.03	44.30	30.6	27,111	0.11%
2021/03/08	4	42.80	11	43.06	42.90	-7	26,040	-0.03%
2021/03/05	9	42.35	14	42.14	42.55	-5	25,732	-0.02%
2021/03/04	2	42.40	0	0.00	42.35	2	26,329	0.01%
2021/03/03	0	0.00	6	42.33	42.55	-6	26,140	-0.02%
2021/03/02	22	42.37	10	41.90	41.90	12	25,848	0.05%
2021/02/26	21	42.68	5	41.95	41.95	16	25,574	0.06%
2021/02/25	1	43.25	34.1	43.39	43.60	-33.1	24,484	-0.14%
2021/02/24	7	42.86	2	43.03	42.65	5	23,685	0.02%
2021/02/23	1	42.70	18	42.44	42.70	-17	23,411	-0.07%
2021/02/22	5	41.95	1	42.05	42.05	4	23,044	0.02%
2021/02/19	6	41.81	95	41.85	41.85	-89	23,212	-0.38%
2021/02/18	29	42.31	9	42.27	42.20	20	23,510	0.09%
2021/02/17	105	41.88	14.1	41.53	41.95	90.9	23,256	0.39%	大買/
2021/02/05	0	0.00	13	40.70	40.60	-13	22,569	-0.06%
2021/02/04	0	40.50	8	40.54	40.70	-8	22,690	-0.04%
2021/02/03	30	40.20	30	40.30	40.30	0	23,248	0.00%
2021/02/02	50	40.00	54	40.31	40.30	-4	23,781	-0.02%
2021/02/01	17	39.97	1	39.90	39.90	16	23,619	0.07%
2021/01/29	18	39.91	0	0.00	39.90	18	23,454	0.08%
2021/01/28	10	40.10	0	0.00	40.10	10	23,051	0.04%
2021/01/27	2	40.75	2	40.70	40.50	0	22,758	0.00%
2021/01/26	13	40.61	0.3	40.80	40.50	12.7	22,636	0.06%
2021/01/25	5	40.90	345	40.66	41.00	-340	22,281	-1.53%	大賣/鉅額交易
2021/01/22	106	40.60	9	40.62	40.55	97	22,278	0.44%	大買/
2021/01/21	5	40.68	3	40.65	40.65	2	22,163	0.01%
2021/01/20	230	40.91	1	40.90	40.65	229	22,023	1.04%	大買/鉅額交易
2021/01/19	1	41.40	4	41.46	41.35	-3	21,456	-0.01%
2021/01/18	211	41.34	30	41.26	41.20	181	21,418	0.85%	大買/鉅額交易
2021/01/15	110	42.00	13	42.14	41.80	97	21,144	0.46%	大買/
2021/01/14	275	42.25	6	42.28	42.50	269	20,941	1.28%	大買/鉅額交易
2021/01/13	130	42.40	9	42.37	42.40	121	20,773	0.58%	大買/鉅額交易
2021/01/12	12	42.16	2	42.15	42.30	10	20,539	0.05%
2021/01/11	47	42.39	6.3	43.15	42.60	40.7	20,111	0.20%
2021/01/08	104	42.02	22	42.55	42.85	82	19,630	0.42%	大買/
2021/01/07	158	41.72	3	41.98	41.90	155	19,033	0.81%	大買/鉅額交易
2021/01/06	56	41.90	11	41.67	41.55	45	18,772	0.24%
2021/01/05	21	42.06	1	42.15	42.10	20	18,538	0.11%
2021/01/04	5	41.80	1.1	42.09	42.05	3.9	18,450	0.02%
2020/12/31	1	42.25	0	0.00	42.25	1	18,361	0.01%
2020/12/30	8	41.70	49	41.89	42.20	-41	18,042	-0.23%
2020/12/29	1	41.35	0	0.00	41.35	1	17,439	0.01%
2020/12/28	12	41.20	2	41.30	41.30	10	17,426	0.06%
2020/12/24	2	41.10	2	41.10	41.00	0	17,480	0.00%
2020/12/23	0	0.00	5	41.00	40.95	-5	17,482	-0.03%
2020/12/22	0.3	41.30	0	0.00	41.05	0.3	17,563	0.00%
2020/12/21	0	0.00	2	41.45	41.55	-2	17,838	-0.01%
2020/12/17	4.2	41.20	1	41.35	41.35	3.2	17,886	0.02%
2020/12/16	1	41.40	6	41.33	41.55	-5	18,034	-0.03%
2020/12/15	16	41.19	118	41.45	41.10	-102	18,107	-0.56%	大賣/鉅額交易
2020/12/14	17	41.74	0	0.00	41.80	17	18,052	0.09%
2020/12/11	51	41.89	26	42.12	41.95	25	17,874	0.14%
2020/12/10	11	41.39	14	41.41	41.45	-3	17,252	-0.02%
2020/12/09	1	40.80	21.2	40.74	41.00	-20.2	16,918	-0.12%
2020/12/08	10	40.50	10	40.95	40.95	0	16,800	0.00%
2020/12/07	7	40.76	0	0.00	40.95	7	16,625	0.04%
2020/12/04	61	40.27	0	0.00	40.75	61	16,401	0.37%
2020/12/03	4.1	40.40	0	0.00	40.30	4.1	16,082	0.03%
2020/12/02	1	40.50	0	0.00	40.50	1	15,847	0.01%
2020/12/01	1	40.40	1	40.55	40.70	0	15,754	0.00%
2020/11/30	39.1	40.95	0	0.00	40.40	39.1	15,706	0.25%
2020/11/27	21	41.40	14	41.30	41.35	7	15,118	0.05%
2020/11/26	10	41.39	0	0.00	41.50	10	15,129	0.07%
2020/11/25	0	0.00	6.2	41.71	41.45	-6.2	15,243	-0.04%
2020/11/24	4	41.59	0	0.00	41.50	4	15,216	0.03%
2020/11/23	0	0.00	1	41.60	41.70	-1	15,219	-0.01%
2020/11/20	6.4	41.16	5	41.24	41.30	1.4	15,158	0.01%
2020/11/19	0	0.00	3	41.47	41.50	-3	15,078	-0.02%
2020/11/18	14	41.66	17	41.78	41.80	-3	14,889	-0.02%
2020/11/17	18	41.40	20	41.39	41.50	-2	14,523	-0.01%
2020/11/16	0	0.00	4	40.90	40.95	-4	14,234	-0.03%
2020/11/13	0	0.00	13	40.49	40.55	-13	14,240	-0.09%
2020/11/12	30	40.44	20	40.70	40.55	10	14,160	0.07%
2020/11/11	2	40.80	32	41.14	41.25	-30	13,958	-0.21%
2020/11/10	99	40.04	42	40.31	40.40	57	13,287	0.43%
2020/11/09	0	0.00	18	39.51	39.60	-18	12,736	-0.14%
2020/11/06	2	39.20	1	39.15	39.30	1	12,766	0.01%
2020/11/05	2	38.93	2	39.20	39.20	0	12,944	0.00%
2020/11/04	1	38.90	5	39.01	39.15	-4	13,025	-0.03%
2020/11/03	0	0.00	1	38.85	38.90	-1	12,916	-0.01%
2020/11/02	1	38.40	1	38.65	38.65	0	12,939	0.00%
2020/10/30	0	0.00	3	38.37	38.40	-3	12,953	-0.02%
2020/10/29	18	38.19	0	0.00	38.15	18	12,795	0.14%
2020/10/27	2	38.60	0.5	38.95	38.60	1.5	13,093	0.01%
2020/10/26	4	38.83	3	38.95	38.95	1	13,285	0.01%
2020/10/23	3	38.45	0	0.00	38.60	3	13,364	0.02%
2020/10/21	7	38.37	0	0.00	38.40	7	13,560	0.05%
2020/10/20	9	38.24	0	0.00	38.45	9	13,633	0.07%
2020/10/19	0	38.45	0	0.00	38.40	0	13,674	0.00%
2020/10/16	6	38.18	0	0.00	38.15	6	13,761	0.04%
2020/10/15	21.1	38.27	0	0.00	38.20	21.1	13,918	0.15%
2020/10/14	3	38.77	0	0.00	38.60	3	13,826	0.02%
2020/10/13	10	38.45	0	0.00	38.45	10	13,800	0.07%
2020/10/12	1	38.40	0	0.00	38.60	1	13,841	0.01%
2020/10/08	2	38.45	0	0.00	38.45	2	13,875	0.01%
2020/10/06	1	38.70	1	38.65	38.65	0	13,931	0.00%
2020/10/05	1	38.70	0	0.00	38.45	1	14,007	0.01%
2020/09/30	3	38.63	0	0.00	38.60	3	14,128	0.02%
2020/09/29	10	38.60	12	38.72	38.70	-2	14,196	-0.01%
2020/09/28	0	0.00	2	38.45	38.55	-2	14,372	-0.01%
2020/09/25	10	38.07	2	38.05	38.10	8	14,579	0.05%
2020/09/24	12	38.29	0	0.00	38.00	12	14,574	0.08%
2020/09/23	5	38.73	0	0.00	39.00	5	14,327	0.03%
2020/09/22	6	38.90	3	38.85	39.00	3	14,432	0.02%
2020/09/21	9	39.26	0	0.00	39.10	9	14,877	0.06%
2020/09/18	2	39.60	0	0.00	39.50	2	14,881	0.01%
2020/09/17	2	40.00	0	0.00	39.65	2	14,810	0.01%
2020/09/16	4	40.03	0	0.00	40.20	4	14,831	0.03%
2020/09/15	1	39.90	10	40.05	40.10	-9	14,830	-0.06%
2020/09/14	0	0.00	1	39.80	40.10	-1	14,989	-0.01%
2020/09/11	26	39.80	1	40.00	39.90	25	15,115	0.17%
2020/09/10	1	39.45	0	0.00	39.75	1	15,285	0.01%
2020/09/09	15	39.18	0	0.00	39.45	15	15,487	0.10%
2020/09/08	2	39.38	0	0.00	39.55	2	15,642	0.01%
2020/09/07	1	39.50	0	0.00	39.35	1	15,853	0.01%
2020/09/04	4	39.46	0	0.00	39.45	4	16,308	0.02%
2020/09/03	3	39.75	0	0.00	39.85	3	16,380	0.02%
2020/09/02	5	39.54	0	0.00	39.55	5	16,465	0.03%
2020/08/31	6	39.87	0	0.00	39.85	6	16,599	0.04%
2020/08/28	1	39.90	1	39.95	39.95	0	16,722	0.00%
2020/08/27	2	40.03	0	0.00	40.00	2	17,168	0.01%
2020/08/26	1	40.25	0	0.00	40.55	1	17,279	0.01%
2020/08/25	5	40.30	1	40.45	40.50	4	17,329	0.02%
2020/08/24	1	39.90	0	0.00	39.90	1	17,594	0.01%
2020/08/21	1	39.90	0	0.00	39.85	1	17,819	0.01%
2020/08/20	18	40.08	0	0.00	39.80	18	17,855	0.10%
2020/08/19	1	40.85	32	40.86	40.55	-31	17,898	-0.17%
2020/08/18	0	0.00	2	40.50	40.60	-2	17,722	-0.01%
2020/08/12	0	40.30	0	0.00	40.45	0	17,944	0.00%
2020/08/11	23	40.00	0	0.00	39.95	23	17,791	0.13%
2020/08/10	0	0.00	1	40.35	40.45	-1	17,663	-0.01%
2020/08/07	3	39.92	45	39.96	39.85	-42	17,607	-0.24%
2020/08/06	0.9	40.20	2	40.10	40.20	-1.1	17,597	-0.01%
2020/08/04	0	0.00	1	39.80	39.80	-1	17,688	-0.01%
2020/08/03	5	39.25	0	0.00	39.25	5	17,735	0.03%
2020/07/31	51	39.66	0	0.00	39.60	51	17,563	0.29%
2020/07/30	6	39.81	0	0.00	40.10	6	17,425	0.03%
2020/07/29	1	39.90	0.1	40.10	40.10	0.9	17,321	0.01%
2020/07/28	19	39.70	1	39.70	39.65	18	17,566	0.10%
2020/07/27	2	39.88	2	39.75	39.75	0	17,939	0.00%
2020/07/24	2	40.28	8	40.23	40.10	-6	18,009	-0.03%
2020/07/23	3	40.43	0	0.00	40.35	3	17,974	0.02%
2020/07/22	1	40.55	16	40.65	40.65	-15	18,028	-0.08%
2020/07/21	1	40.45	46	40.42	40.40	-45	17,927	-0.25%
2020/07/17	0	0.00	1	40.60	40.50	-1	17,823	-0.01%
2020/07/16	1	40.70	1	40.75	40.55	0	17,975	0.00%
2020/07/15	0	0.00	0.1	40.70	40.65	-0.1	17,924	0.00%
2020/07/14	8	40.73	0	0.00	40.70	8	18,075	0.04%
2020/07/13	2	40.60	2	40.75	40.95	0	18,211	0.00%
2020/07/10	20	40.33	1	40.40	40.25	19	18,277	0.10%
2020/07/09	3	40.70	0	0.00	40.60	3	18,417	0.02%
2020/07/07	43.7	40.99	60	41.08	40.95	-16.3	18,681	-0.09%
2020/07/06	1	41.00	19.1	41.11	41.25	-18.1	18,613	-0.10%
2020/07/03	1	40.55	21	40.51	40.75	-20	18,579	-0.11%
2020/07/02	4	40.31	0	0.00	40.30	4	18,729	0.02%
2020/07/01	6	40.30	1	40.45	40.35	5	18,993	0.03%
2020/06/30	9	41.89	129	41.88	41.85	-120	18,782	-0.64%	大賣/鉅額交易
2020/06/29	0	0.00	30	41.90	41.90	-30	18,456	-0.16%
2020/06/24	3	42.30	25	42.29	42.20	-22	18,341	-0.12%
2020/06/19	5	42.05	0	0.00	42.10	5	18,574	0.03%
2020/06/18	0	0.00	11	41.99	42.15	-11	18,626	-0.06%
2020/06/17	2	42.00	164	42.10	42.20	-162	18,642	-0.87%	大賣/鉅額交易
2020/06/16	0	0.00	3	41.77	41.90	-3	19,027	-0.02%
2020/06/15	0	0.00	5	41.30	40.90	-5	19,490	-0.03%
2020/06/12	21	40.65	2.3	40.73	40.70	18.7	19,726	0.09%
2020/06/11	2	41.15	0	0.00	41.00	2	20,145	0.01%
2020/06/10	2	42.43	36	42.33	42.35	-34	20,108	-0.17%
2020/06/09	0	0.00	3	42.00	42.00	-3	20,714	-0.01%
2020/06/08	11	41.76	2	41.85	41.90	9	21,246	0.04%
2020/06/05	0	0.00	1.7	41.56	41.60	-1.7	21,311	-0.01%
2020/06/04	0	0.00	6	41.51	41.55	-6	21,536	-0.03%
2020/06/03	0	0.00	30	40.97	41.40	-30	21,897	-0.14%
2020/06/02	2	40.28	0	0.00	40.35	2	21,748	0.01%
2020/06/01	5	40.25	3	40.27	40.25	2	21,626	0.01%
2020/05/28	26	39.69	2	40.30	39.50	24	21,492	0.11%
2020/05/27	5	40.05	7	40.24	40.15	-2	21,928	-0.01%
2020/05/26	1	40.00	2	39.98	39.90	-1	22,372	0.00%
2020/05/25	1	39.15	0	0.00	39.15	1	22,190	0.00%
2020/05/22	169.2	39.37	3	39.35	39.25	166.2	22,264	0.75%	大買/鉅額交易
2020/05/21	2	39.85	1	39.90	39.95	1	22,347	0.00%
2020/05/20	6	39.64	302	39.65	39.65	-296	22,296	-1.33%	大賣/鉅額交易
2020/05/19	0	0.00	2	39.40	39.45	-2	22,238	-0.01%
2020/05/15	1	39.10	1	39.05	39.05	0	22,160	0.00%
2020/05/14	3	39.20	0	0.00	39.15	3	22,118	0.01%
2020/05/13	0	0.00	10.3	39.51	39.55	-10.3	22,045	-0.05%
2020/05/12	2	39.40	0	0.00	39.60	2	22,039	0.01%
2020/05/11	0	0.00	3	39.78	39.60	-3	22,106	-0.01%
2020/05/08	5	39.25	0	0.00	39.25	5	22,176	0.02%
2020/05/07	20	39.10	0	0.00	38.85	20	22,167	0.09%
2020/05/06	0	0.00	4	38.95	38.80	-4	22,195	-0.02%
2020/05/05	1	38.90	0	0.00	38.90	1	22,223	0.00%
2020/05/04	33	39.02	10	39.00	38.80	23	22,279	0.10%
2020/04/30	11	39.53	23.4	39.69	39.90	-12.4	22,046	-0.06%
2020/04/29	0	0.00	5	38.69	38.45	-5	21,797	-0.02%
2020/04/28	0.2	38.10	1	38.05	38.00	-0.8	21,841	0.00%
2020/04/24	101	37.05	0	0.00	37.05	101	22,655	0.45%	大買/鉅額交易
2020/04/23	100	37.40	0	0.00	37.25	100	22,786	0.44%
2020/04/22	0	0.00	1	36.60	37.20	-1	22,804	0.00%
2020/04/21	116.3	36.93	0	0.00	37.00	116.3	22,784	0.51%	大買/鉅額交易
2020/04/20	1	38.10	1	38.20	38.00	0	22,772	0.00%
2020/04/17	3	38.10	2	38.38	38.20	1	23,025	0.00%
2020/04/16	1	37.80	6	37.70	37.80	-5	22,915	-0.02%
2020/04/14	1	37.65	33	37.85	38.00	-32	22,766	-0.14%
2020/04/13	11	37.45	0	0.00	37.40	11	22,579	0.05%
2020/04/10	2	36.75	118	37.73	37.80	-116	22,597	-0.51%	大賣/鉅額交易
2020/04/09	15	36.15	4	36.18	36.20	11	22,305	0.05%
2020/04/08	1	35.75	21	35.72	35.75	-20	22,189	-0.09%
2020/04/07	9	35.08	0	0.00	35.35	9	21,984	0.04%
2020/04/06	100	35.10	0	0.00	35.05	100	21,787	0.46%
2020/04/01	1	35.40	0	0.00	35.25	1	21,471	0.00%
2020/03/31	2	35.40	1	35.75	35.30	1	21,392	0.00%
2020/03/30	3	35.18	8	35.64	35.80	-5	21,116	-0.02%
2020/03/27	2	35.83	7	35.94	35.80	-5	20,967	-0.02%
2020/03/26	40	35.36	62	35.39	35.25	-22	20,711	-0.11%
2020/03/25	2	35.30	15	35.65	35.30	-13	20,728	-0.06%
2020/03/24	2	34.93	55	35.17	34.65	-53	20,552	-0.26%
2020/03/23	36	34.28	1	34.55	34.15	35	20,477	0.17%
2020/03/20	9	35.14	14	35.30	35.10	-5	20,413	-0.02%
2020/03/19	18	33.96	11	33.92	34.00	7	19,997	0.04%
2020/03/18	28	34.91	51	34.99	34.65	-23	19,782	-0.12%
2020/03/17	90	35.05	6	35.00	35.00	84	19,559	0.43%
2020/03/16	42.3	35.92	0	0.00	35.80	42.3	19,289	0.22%
2020/03/13	36	35.47	82.4	36.09	37.00	-46.4	18,926	-0.25%
2020/03/12	76	37.76	3	38.17	37.50	73	18,171	0.40%
2020/03/11	8	38.99	0	0.00	38.60	8	17,595	0.05%
2020/03/10	7	38.83	2	39.10	39.00	5	17,509	0.03%
2020/03/09	58	38.70	12	38.42	38.55	46	17,666	0.26%
2020/03/06	13	39.53	0	0.00	39.50	13	16,962	0.08%
2020/03/04	2	39.75	1	39.75	39.75	1	16,734	0.01%
2020/03/03	3	39.83	7	39.81	39.80	-4	16,625	-0.02%
2020/03/02	28	39.40	0	0.00	39.50	28	16,401	0.17%
2020/02/27	36	40.20	0.7	40.45	40.05	35.3	16,358	0.22%
2020/02/26	4	40.50	0	0.00	40.65	4	15,944	0.03%
2020/02/25	3	40.50	1	40.75	40.70	2	15,823	0.01%
2020/02/24	10	40.83	0	0.00	40.85	10	15,822	0.06%
2020/02/21	0	0.00	3	41.30	41.30	-3	15,705	-0.02%
2020/02/20	0	0.00	1	41.60	41.60	-1	15,756	-0.01%
2020/02/19	0	0.00	1	41.65	41.75	-1	15,831	-0.01%
2020/02/18	2	41.25	0.1	41.50	41.50	1.9	15,879	0.01%
2020/02/17	2	41.35	0.7	41.50	41.40	1.3	15,918	0.01%
2020/02/13	0	0.00	1	41.65	41.60	-1	16,248	-0.01%
2020/02/12	0	0.00	2	41.90	41.80	-2	16,482	-0.01%
2020/02/11	0	0.00	5	41.59	41.65	-5	16,604	-0.03%
2020/02/10	1	40.90	0	0.00	40.90	1	17,085	0.01%
2020/02/07	2	41.08	1	41.10	41.05	1	18,245	0.01%
2020/02/06	0	0.00	17	41.21	41.50	-17	18,469	-0.09%
2020/02/04	14	40.74	18	40.69	40.70	-4	18,629	-0.02%
2020/02/03	24	39.82	35	40.15	40.20	-11	18,821	-0.06%
2020/01/31	12	40.69	15	40.85	40.65	-3	18,706	-0.02%
2020/01/30	91	40.76	1.3	41.72	40.60	89.7	18,516	0.48%
2020/01/20	0.1	43.10	2.2	43.10	43.10	-2.1	17,715	-0.01%
2020/01/17	100	43.00	14	42.99	43.10	86	17,677	0.49%
2020/01/16	0	0.00	1	42.90	42.95	-1	17,637	-0.01%
2020/01/15	0	0.00	200	42.80	42.90	-200	17,693	-1.13%	大賣/鉅額交易
2020/01/14	2	42.88	0	0.00	42.85	2	17,768	0.01%
2020/01/13	0	0.00	12	42.74	42.85	-12	17,602	-0.07%
2020/01/10	100	42.00	2	42.03	42.05	98	17,528	0.56%
2020/01/09	2	41.95	3	41.90	42.00	-1	17,525	-0.01%
2020/01/08	2	41.88	21	41.90	41.80	-19	17,684	-0.11%
2020/01/07	0	0.00	5	42.25	42.20	-5	17,626	-0.03%
2020/01/06	30	42.27	12	42.27	42.25	18	17,702	0.10%
2020/01/03	40	42.64	0	0.00	42.80	40	17,577	0.23%
2020/01/02	1	42.70	0.1	42.60	42.55	0.9	17,567	0.01%
2019/12/31	0	0.00	2	42.58	42.55	-2	17,551	-0.01%
2019/12/30	3	42.60	0	0.00	42.70	3	17,595	0.02%
2019/12/27	115	42.65	0	0.00	42.70	115	17,644	0.65%	大買/鉅額交易
2019/12/26	0.7	42.65	1	42.65	42.65	-0.3	17,649	0.00%
2019/12/24	0	0.00	3	42.70	42.65	-3	17,858	-0.02%
2019/12/23	11	42.65	0	0.00	42.80	11	17,963	0.06%
2019/12/20	0	0.00	2	42.65	42.80	-2	17,985	-0.01%
2019/12/19	44	42.70	1	42.75	42.70	43	17,911	0.24%
2019/12/18	0	42.95	12	42.87	43.00	-12	17,810	-0.07%
2019/12/17	17	42.74	5	42.89	42.95	12	17,822	0.07%
2019/12/16	3	42.87	2	42.93	42.90	1	17,741	0.01%
2019/12/13	1	42.65	41	42.81	42.90	-40	17,562	-0.23%
2019/12/12	1	42.60	1	42.50	42.45	0	17,156	0.00%
2019/12/11	0	0.00	33	42.21	42.40	-33	16,948	-0.19%
2019/12/10	0	0.00	5.5	41.56	41.70	-5.5	16,686	-0.03%
2019/12/09	13.6	41.26	3	41.30	41.30	10.6	16,725	0.06%
2019/12/06	4.7	41.36	0	0.00	41.25	4.7	16,803	0.03%
2019/12/05	0	0.00	8	41.44	41.50	-8	16,719	-0.05%
2019/12/04	8	41.32	19	41.28	41.30	-11	16,638	-0.07%
2019/12/03	11	41.73	0	0.00	41.75	11	16,293	0.07%
2019/12/02	4	41.60	0	0.00	41.65	4	16,325	0.02%
2019/11/29	67	41.88	20	41.90	41.70	47	16,305	0.29%
2019/11/28	4	42.41	8	42.44	42.35	-4	16,108	-0.02%
2019/11/27	1	42.15	0	0.00	42.30	1	16,237	0.01%
2019/11/26	5	42.42	2	42.35	42.00	3	16,257	0.02%
2019/11/25	6	42.46	12	42.46	42.50	-6	15,681	-0.04%
2019/11/22	15	42.20	2	42.05	42.40	13	15,745	0.08%
2019/11/21	18	41.98	0	0.00	42.05	18	15,785	0.11%
2019/11/20	0	0.00	11	42.35	42.30	-11	15,725	-0.07%
2019/11/19	1	42.75	2	42.55	42.70	-1	15,676	-0.01%
2019/11/18	0	0.00	4	42.73	42.75	-4	15,622	-0.03%
2019/11/15	0	0.00	4	42.60	42.55	-4	15,615	-0.03%
2019/11/13	1	42.40	5	42.40	42.35	-4	16,314	-0.02%
2019/11/12	10	42.75	10	42.90	42.80	0	16,422	0.00%
2019/11/11	13	42.54	10	42.50	42.25	3	16,218	0.02%
2019/11/08	0.1	42.80	5	42.50	42.70	-4.9	16,126	-0.03%
2019/11/07	13	43.32	14	43.25	42.90	-1	15,987	-0.01%
2019/11/06	15	42.74	85	42.60	43.00	-70	15,346	-0.46%
2019/11/05	11	41.17	0	0.00	41.45	11	14,376	0.08%
2019/11/04	3	40.72	0	0.00	40.95	3	14,252	0.02%
2019/11/01	2	40.20	1.7	40.34	40.10	0.3	14,271	0.00%
2019/10/31	14.1	40.74	0	0.00	40.30	14.1	14,303	0.10%
2019/10/30	2	40.83	2	40.85	40.85	0	14,093	0.00%
2019/10/29	0	0.00	3	41.15	41.15	-3	14,014	-0.02%
2019/10/28	50	41.15	0	0.00	41.00	50	13,915	0.36%
2019/10/25	1	41.05	15	41.15	41.00	-14	13,828	-0.10%
2019/10/24	0	0.00	1	41.00	41.15	-1	13,751	-0.01%
2019/10/23	4	41.00	0	0.00	40.95	4	13,685	0.03%
2019/10/22	0	0.00	1	41.50	41.50	-1	13,627	-0.01%
2019/10/21	0	0.00	10	41.25	41.30	-10	13,518	-0.07%
2019/10/18	0	0.00	3	41.30	41.30	-3	13,581	-0.02%
2019/10/16	0	0.00	9	41.13	41.10	-9	13,435	-0.07%
2019/10/15	1	40.65	1	40.55	40.55	0	13,414	0.00%
2019/10/14	3	40.65	0	0.00	40.65	3	13,459	0.02%
2019/10/08	0	0.00	1	40.80	40.50	-1	13,540	-0.01%
2019/10/07	10	40.50	0	0.00	40.40	10	13,502	0.07%
2019/10/04	5	40.35	0	0.00	40.60	5	13,625	0.04%
2019/10/03	17	40.38	0	0.00	40.30	17	13,615	0.12%
2019/10/02	2	40.95	0	0.00	40.90	2	13,633	0.01%
2019/10/01	0	0.00	1	41.40	41.25	-1	13,634	-0.01%
2019/09/25	0	0.00	2	41.40	41.45	-2	13,724	-0.01%
2019/09/24	0	0.00	10	41.55	41.60	-10	14,042	-0.07%
2019/09/23	0	0.00	8	41.36	41.15	-8	14,358	-0.06%
2019/09/20	0	0.00	1	41.75	41.55	-1	14,704	-0.01%
2019/09/19	20	41.75	6	41.80	41.85	14	14,570	0.10%
2019/09/18	50	41.70	0	0.00	41.75	50	14,537	0.34%
2019/09/17	0	0.00	60	41.54	41.65	-60	14,537	-0.41%
2019/09/16	0	0.00	5	41.55	41.55	-5	14,558	-0.03%
2019/09/12	0	0.00	10	41.52	41.50	-10	14,586	-0.07%
2019/09/11	3	41.40	65	41.27	41.40	-62	14,658	-0.42%
2019/09/10	1	41.40	11	41.44	41.40	-10	14,594	-0.07%
2019/09/09	16	40.97	0	0.00	40.95	16	14,497	0.11%
2019/09/06	10	40.59	1	40.55	40.80	9	14,462	0.06%
2019/09/05	1	40.10	12	40.39	40.50	-11	14,418	-0.08%
2019/09/03	3	39.95	0.9	40.00	39.80	2.1	14,539	0.01%
2019/09/02	1	39.95	0	0.00	39.95	1	14,675	0.01%
2019/08/29	3	39.55	1	39.65	39.50	2	14,673	0.01%
2019/08/28	4	39.93	0	0.00	39.95	4	14,763	0.03%
2019/08/27	0	0.00	1	39.80	39.75	-1	14,766	-0.01%
2019/08/26	3	39.37	3	39.30	39.50	0	14,823	0.00%
2019/08/22	0	0.00	1	39.50	39.45	-1	14,954	-0.01%
2019/08/21	1	39.60	1	39.70	39.50	0	16,263	0.00%
2019/08/20	1	39.80	100	39.75	39.70	-99	16,260	-0.61%
2019/08/19	2	40.00	4	39.93	40.00	-2	16,339	-0.01%
2019/08/16	107	39.14	2	39.10	39.55	105	16,312	0.64%	大買/鉅額交易
2019/08/15	9	39.39	0	0.00	39.35	9	15,763	0.06%
2019/08/14	2	39.85	1	39.75	39.75	1	15,935	0.01%
2019/08/13	17	39.91	0	0.00	39.80	17	16,024	0.11%
2019/08/12	3	40.03	2	39.98	40.00	1	16,218	0.01%
2019/08/07	3	39.70	1	39.65	39.80	2	16,841	0.01%
2019/08/06	3	39.40	10	39.85	39.90	-7	17,733	-0.04%
2019/08/05	3	40.02	70	39.95	39.95	-67	18,089	-0.37%
2019/08/02	41	40.10	0	0.00	40.10	41	18,151	0.23%
2019/08/01	20	40.55	8	40.50	40.50	12	18,301	0.07%
2019/07/31	39	40.85	0	0.00	40.80	39	18,319	0.21%
2019/07/29	10	41.15	0	0.00	41.20	10	18,573	0.05%
2019/07/26	0.5	41.20	4	41.10	41.15	-3.5	18,848	-0.02%
2019/07/25	0	0.00	5	41.20	41.20	-5	19,265	-0.03%
2019/07/24	22	41.25	0	0.00	41.15	22	19,348	0.11%
2019/07/23	1	41.25	0	0.00	41.20	1	19,390	0.01%
2019/07/19	32	41.20	0	0.00	41.05	32	19,374	0.17%
2019/07/18	2	41.10	2	41.25	41.10	0	19,312	0.00%
2019/07/17	4	41.35	2	41.45	41.30	2	19,217	0.01%
2019/07/16	4	41.60	0	0.00	41.55	4	18,975	0.02%
2019/07/15	40	41.65	8	41.65	41.65	32	18,852	0.17%
2019/07/12	15	41.72	9	41.69	41.60	6	18,882	0.03%
2019/07/11	16	41.92	0	0.00	41.95	16	18,952	0.08%
2019/07/10	1	41.95	0	0.00	42.20	1	19,114	0.01%
2019/07/09	1	41.80	2	41.85	41.85	-1	19,150	-0.01%
2019/07/08	22	42.08	8	42.20	41.95	14	19,251	0.07%
2019/07/05	1	42.30	0	0.00	42.35	1	19,420	0.01%
2019/07/04	0	0.00	2	42.73	42.50	-2	19,631	-0.01%
2019/07/03	2	42.38	10.1	42.25	42.25	-8.1	19,901	-0.04%
2019/07/02	7	42.56	10	42.59	42.65	-3	20,241	-0.01%
2019/07/01	3	42.10	23	42.31	42.70	-20	20,202	-0.10%
2019/06/28	5	43.25	44	43.16	43.00	-39	19,887	-0.20%
2019/06/27	2	43.20	21	43.11	43.20	-19	19,625	-0.10%
2019/06/26	0	0.00	2.4	42.80	42.75	-2.4	19,534	-0.01%
2019/06/25	1	42.50	0	0.00	42.60	1	19,924	0.01%
2019/06/24	0	0.00	2.4	42.32	42.55	-2.4	20,254	-0.01%
2019/06/21	1	42.40	0	0.00	42.30	1	20,370	0.00%
2019/06/20	1	42.40	19	42.50	42.55	-18	20,422	-0.09%
2019/06/19	4.1	42.30	51	42.44	42.55	-46.9	20,644	-0.23%
2019/06/18	7	41.89	4	42.19	42.20	3	20,557	0.01%
2019/06/17	0	0.00	7	41.81	41.65	-7	20,707	-0.03%
2019/06/14	4	41.36	0	0.00	41.30	4	21,035	0.02%
2019/06/13	4	41.45	11	41.60	41.65	-7	21,109	-0.03%
2019/06/12	3	41.85	30	41.90	41.90	-27	21,261	-0.13%
2019/06/11	4	41.80	7	42.03	42.10	-3	21,226	-0.01%
2019/06/10	2	41.30	0	0.00	41.35	2	20,962	0.01%
2019/06/06	2	40.70	0	0.00	40.75	2	20,938	0.01%
2019/06/05	4	41.39	0	0.00	41.10	4	20,946	0.02%
2019/06/04	8	41.63	9	41.32	41.45	-1	20,924	0.00%
2019/06/03	18	41.05	45	41.04	41.05	-27	20,926	-0.13%
2019/05/30	20	40.46	0	0.00	40.50	20	20,823	0.10%
2019/05/29	81	40.30	200	40.30	40.30	-119	21,156	-0.56%	大賣/鉅額交易
2019/05/28	17.5	40.65	40	40.85	40.35	-22.5	21,292	-0.11%
2019/05/27	52	40.61	0	0.00	40.75	52	20,084	0.26%
2019/05/24	13	40.72	0	0.00	40.60	13	20,117	0.06%
2019/05/23	3	40.82	8	40.90	41.00	-5	20,017	-0.02%
2019/05/22	10	41.08	1	41.20	41.15	9	20,047	0.04%
2019/05/21	14	41.04	16	41.16	41.50	-2	20,045	-0.01%
2019/05/20	10	40.28	1	40.35	40.20	9	19,732	0.05%
2019/05/17	6	40.16	1	40.30	40.00	5	19,779	0.03%
2019/05/16	40	40.42	50	40.12	40.00	-10	19,523	-0.05%
2019/05/15	50	40.96	11	40.95	40.95	39	19,277	0.20%
2019/05/14	144	40.29	84	40.49	40.45	60	19,168	0.31%	大買/
2019/05/13	130	42.28	61	42.67	41.95	69	18,279	0.38%	大買/
2019/05/10	26	43.51	0	0.00	43.20	26	17,969	0.14%
2019/05/09	24	43.60	12	43.51	43.50	12	18,064	0.07%
2019/05/08	111	44.05	0	0.00	44.05	111	17,820	0.62%	大買/鉅額交易
2019/05/07	10	44.40	0	0.00	44.35	10	17,976	0.06%
2019/05/06	55	44.42	14	44.43	44.50	41	18,096	0.23%
2019/05/03	12	45.58	1	45.40	45.45	11	17,979	0.06%
2019/05/02	22	45.26	20	45.40	45.65	2	17,838	0.01%
2019/04/30	2	44.63	11	44.78	44.70	-9	17,602	-0.05%
2019/04/29	1	44.75	10	44.75	44.60	-9	17,665	-0.05%
2019/04/26	0	0.00	1	44.40	44.50	-1	17,852	-0.01%
2019/04/25	34	44.48	30	44.55	44.35	4	18,088	0.02%
2019/04/24	12	44.35	1	44.30	44.30	11	18,414	0.06%
2019/04/23	3	44.37	20	44.35	44.35	-17	18,909	-0.09%
2019/04/22	1	44.45	15	44.35	44.35	-14	19,135	-0.07%
2019/04/19	24	44.37	50	44.40	44.35	-26	19,298	-0.13%
2019/04/18	37	44.11	25	44.12	44.20	12	19,368	0.06%
2019/04/17	75	44.11	0	0.00	44.10	75	19,526	0.38%
2019/04/16	18	44.07	2	44.05	44.10	16	19,348	0.08%
2019/04/12	2	44.10	0	0.00	44.10	2	19,307	0.01%
2019/04/11	11	44.18	0	0.00	44.15	11	19,349	0.06%
2019/04/10	21	44.15	0	0.00	44.20	21	19,157	0.11%
2019/04/08	2	44.35	3	44.35	44.30	-1	18,599	-0.01%
2019/04/03	0	0.00	1	44.90	44.80	-1	18,081	-0.01%
2019/04/02	2	44.85	0.2	44.80	44.80	1.8	18,020	0.01%
2019/04/01	4	44.85	0	0.00	44.50	4	18,047	0.02%
2019/03/29	5	44.25	1	44.95	44.95	4	17,832	0.02%
2019/03/28	18	44.03	1	44.05	44.00	17	17,709	0.10%
2019/03/27	42	44.61	0	0.00	44.50	42	17,366	0.24%
2019/03/26	4	45.39	50	45.30	45.25	-46	17,108	-0.27%
2019/03/25	12	45.36	3	45.45	45.40	9	17,067	0.05%
2019/03/22	23	46.35	0	0.00	46.20	23	16,893	0.14%
2019/03/21	4	46.58	1	46.80	46.75	3	16,784	0.02%
2019/03/20	1	46.80	6	46.77	46.95	-5	16,780	-0.03%
2019/03/19	0.2	46.65	8	46.49	46.65	-7.8	16,896	-0.05%
2019/03/18	11	45.70	0	0.00	45.80	11	16,574	0.07%
2019/03/15	0	0.00	50	45.28	45.45	-50	16,518	-0.30%
2019/03/13	4	45.10	0	0.00	45.15	4	16,385	0.02%
2019/03/12	0	0.00	72	45.05	45.00	-72	16,479	-0.44%
2019/03/11	80	44.40	0	0.00	44.40	80	16,510	0.48%
2019/03/08	10	44.45	0.9	44.60	44.45	9.1	16,503	0.06%
2019/03/07	33	44.69	0	0.00	44.65	33	16,730	0.20%
2019/03/06	4	45.00	0.2	45.00	44.95	3.8	16,792	0.02%
2019/03/04	28	44.33	2	44.68	44.90	26	17,057	0.15%
2019/02/27	0	0.00	1	45.30	45.30	-1	16,897	-0.01%
2019/02/26	0	0.00	23	45.50	45.50	-23	16,689	-0.14%
2019/02/25	1	45.50	0	0.00	45.55	1	16,530	0.01%
2019/02/22	11	45.15	4	45.19	45.40	7	16,537	0.04%
2019/02/20	3	44.95	2	45.05	45.15	1	16,347	0.01%
2019/02/19	2	44.63	0	0.00	44.60	2	16,200	0.01%
2019/02/18	1	44.45	1	44.55	44.40	0	16,200	0.00%
2019/02/15	0	0.00	7	44.49	44.20	-7	15,981	-0.04%
2019/02/14	1	44.30	10	44.45	44.55	-9	15,903	-0.06%
2019/02/13	0	0.00	15	44.05	44.30	-15	15,657	-0.10%
2019/02/12	1	43.85	2	44.08	43.90	-1	15,578	-0.01%
2019/02/11	4	43.71	0	0.00	43.55	4	15,524	0.03%
2019/01/30	3	43.68	1	43.65	43.60	2	15,374	0.01%
2019/01/29	53	43.71	0	0.00	43.90	53	15,060	0.35%
2019/01/28	20	43.55	0	0.00	43.80	20	14,887	0.13%
2019/01/25	17	43.53	0	0.00	43.50	17	14,644	0.12%
2019/01/24	13	43.62	0	0.00	43.55	13	14,477	0.09%
2019/01/23	1	43.80	0	0.00	43.75	1	14,456	0.01%
2019/01/22	7	44.02	2	44.20	44.20	5	14,399	0.03%
2019/01/21	7	43.81	5	43.80	43.80	2	14,376	0.01%
2019/01/18	13	43.52	2	43.50	43.50	11	14,615	0.08%
2019/01/17	3	43.78	6	43.90	43.80	-3	14,497	-0.02%
2019/01/16	18	43.44	12	43.49	43.60	6	14,322	0.04%
2019/01/15	42	43.91	0	0.00	43.75	42	14,030	0.30%
2019/01/14	11	44.74	0	0.00	44.40	11	13,493	0.08%
2019/01/11	0	0.00	1	45.55	45.55	-1	13,412	-0.01%
2019/01/09	21	45.60	4	46.00	45.95	17	13,385	0.13%
2019/01/08	8	45.18	0.4	45.35	45.15	7.6	13,203	0.06%
2019/01/07	1	45.05	0	0.00	45.20	1	13,425	0.01%
2019/01/04	7.6	44.60	26	44.66	44.55	-18.4	13,467	-0.14%
2019/01/03	32	45.59	0	0.00	45.15	32	13,852	0.23%
2019/01/02	2	46.08	0	0.00	45.90	2	13,837	0.01%
2018/12/27	0	0.00	10	46.60	46.70	-10	14,054	-0.07%
2018/12/26	1	46.05	0	0.00	46.00	1	14,215	0.01%
2018/12/25	21	46.00	0	0.00	46.00	21	14,341	0.15%
2018/12/24	28	46.32	0	0.00	46.50	28	14,365	0.19%
2018/12/22	21	46.90	0	0.00	46.85	21	14,281	0.15%
2018/12/21	10	46.88	0	0.00	46.95	10	14,474	0.07%
2018/12/20	0	0.00	10	47.65	47.00	-10	14,426	-0.07%
2018/12/19	9	46.90	0	0.00	47.25	9	14,318	0.06%
2018/12/18	1	47.50	0	0.00	47.20	1	14,270	0.01%
2018/12/17	3	47.65	0	0.00	47.70	3	14,372	0.02%
2018/12/14	6	47.60	0	0.00	47.55	6	14,530	0.04%
2018/12/13	0	0.00	12	47.97	48.25	-12	14,376	-0.08%
2018/12/12	14	47.41	0	0.00	47.50	14	14,310	0.10%
2018/12/11	5	47.50	0	0.00	47.60	5	13,953	0.04%
2018/12/10	2	47.58	0	0.00	47.60	2	13,959	0.01%
2018/12/07	30	48.18	0	0.00	48.15	30	13,964	0.21%
2018/12/06	4	48.21	0	0.00	48.25	4	14,017	0.03%
2018/12/04	55	48.12	50	48.50	48.95	5	14,067	0.04%
2018/11/30	6	48.63	2	48.85	48.55	4	13,946	0.03%
2018/11/29	1	48.60	0	0.00	48.55	1	13,686	0.01%
2018/11/28	12	48.73	0	0.00	48.80	12	13,485	0.09%
2018/11/27	15	49.08	0	0.00	49.05	15	13,178	0.11%
2018/11/26	12	49.76	0	0.00	49.55	12	13,145	0.09%
2018/11/22	0	0.00	3	50.40	50.40	-3	12,878	-0.02%
2018/11/20	1	50.30	0	0.00	50.20	1	12,820	0.01%
2018/11/19	0	0.00	3	50.87	51.00	-3	12,871	-0.02%
2018/11/15	1	50.40	3	50.60	50.80	-2	12,870	-0.02%
2018/11/14	2	50.50	0	0.00	50.40	2	12,904	0.02%
2018/11/13	19	49.39	15	49.65	50.20	4	13,066	0.03%
2018/11/12	2	50.75	1	50.80	50.80	1	13,061	0.01%
2018/11/09	0	0.00	25	50.84	51.00	-25	13,173	-0.19%
2018/11/08	0	0.00	7	50.84	50.90	-7	13,006	-0.05%
2018/11/02	1	48.65	3	49.22	49.50	-2	12,818	-0.02%
2018/10/31	0	0.00	1.7	48.85	49.00	-1.7	12,645	-0.01%
2018/10/30	0	0.00	2	48.20	48.35	-2	12,477	-0.02%
2018/10/29	3	47.07	3	47.33	47.50	0	12,456	0.00%
2018/10/26	13	47.14	10	47.45	47.40	3	12,309	0.02%
2018/10/25	1	48.85	0	0.00	48.70	1	11,924	0.01%
2018/10/24	3	49.08	0	0.00	49.75	3	11,850	0.03%
2018/10/23	4	49.41	0	0.00	49.30	4	11,784	0.03%
2018/10/22	1	50.20	1	50.20	50.30	0	11,644	0.00%
2018/10/19	0	0.00	9	49.61	50.30	-9	11,770	-0.08%
2018/10/18	0	0.00	2	49.93	50.00	-2	11,657	-0.02%
2018/10/17	2	50.50	2	50.00	50.00	0	11,627	0.00%
2018/10/15	2	49.93	0	0.00	50.00	2	11,464	0.02%
2018/10/12	0	0.00	1	50.20	50.60	-1	11,252	-0.01%
2018/10/11	32	50.47	1	50.50	50.10	31	11,086	0.28%
2018/10/09	2	52.35	30	52.39	52.40	-28	10,544	-0.27%
2018/10/04	28	51.67	0	0.00	51.70	28	10,304	0.27%
2018/09/27	1	52.50	0	0.00	52.80	1	10,592	0.01%
2018/09/26	1	52.30	0	0.00	53.00	1	10,649	0.01%
2018/09/25	0	0.00	1	53.10	52.80	-1	10,913	-0.01%
2018/09/21	0	0.00	2	52.85	52.90	-2	10,960	-0.02%
2018/09/20	0	0.00	46	52.21	52.20	-46	10,889	-0.42%
2018/09/19	0	0.00	12	51.23	51.40	-12	10,842	-0.11%
2018/09/18	1	50.80	0	0.00	50.90	1	11,020	0.01%
2018/09/14	0	0.00	5	50.70	51.20	-5	11,480	-0.04%
2018/09/13	11	50.80	0	0.00	50.50	11	11,666	0.09%
2018/09/12	1	50.70	0	0.00	50.50	1	11,881	0.01%
2018/09/11	8	50.34	0	0.00	50.50	8	12,101	0.07%
2018/09/10	1	50.80	0	0.00	50.90	1	12,298	0.01%
2018/09/06	1	51.60	10.8	51.78	51.50	-9.8	12,810	-0.08%
2018/09/05	10	51.70	0	0.00	51.80	10	12,909	0.08%
2018/09/04	25	52.20	0	0.00	52.20	25	13,047	0.19%
2018/09/03	100	52.09	0	0.00	52.00	100	13,115	0.76%
2018/08/31	1.7	52.08	0	0.00	52.60	1.7	13,234	0.01%
2018/08/30	91	52.30	0	0.00	52.20	91	13,321	0.68%
2018/08/29	20	52.50	0	52.40	52.60	20	13,436	0.15%
2018/08/28	1	52.70	0	0.00	52.70	1	13,479	0.01%
2018/08/24	0	0.00	200	52.60	52.80	-200	13,597	-1.47%	大賣/鉅額交易
2018/08/23	0	0.00	20	52.10	52.50	-20	13,990	-0.14%
2018/08/22	1	51.60	0	0.00	52.10	1	14,303	0.01%
2018/08/20	20	51.50	0	0.00	51.30	20	14,242	0.14%
2018/08/17	1	51.70	1	51.80	51.80	0	14,160	0.00%
2018/08/16	41	51.59	0	0.00	51.50	41	14,206	0.29%
2018/08/13	10	52.00	40	52.10	52.00	-30	14,288	-0.21%
2018/08/10	0	0.00	1	53.10	53.00	-1	14,353	-0.01%
2018/08/09	2	52.70	0	0.00	52.70	2	14,473	0.01%
2018/08/08	0	0.00	1	53.00	53.00	-1	14,644	-0.01%
2018/08/06	0	0.00	10	53.00	53.00	-10	14,992	-0.07%
2018/08/03	0	0.00	2	52.65	52.80	-2	15,364	-0.01%
2018/08/01	10	52.30	0	0.00	52.50	10	15,569	0.06%
2018/07/31	0	0.00	12	52.63	52.70	-12	15,740	-0.08%
2018/07/26	1	51.60	0	0.00	52.10	1	15,861	0.01%
2018/07/19	1	52.70	0	0.00	52.40	1	16,458	0.01%
2018/07/18	0	0.00	1	52.70	52.70	-1	16,494	-0.01%
2018/07/12	1	51.80	0	0.00	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	1	51.50	0	0.00	51.80	1	16,672	0.01%
2018/07/09	2	51.05	0	0.00	51.70	2	16,654	0.01%
2018/07/05	2	51.20	0	0.00	51.40	2	16,507	0.01%
2018/07/04	57	51.65	0	0.00	51.90	57	16,616	0.34%
2018/07/03	16	52.19	0	0.00	52.10	16	16,535	0.10%
2018/06/29	0	0.00	2	53.45	53.80	-2	16,159	-0.01%
2018/06/28	0	0.00	6	53.00	53.00	-6	15,945	-0.04%
2018/06/27	20	52.85	0	0.00	52.80	20	15,878	0.13%
2018/06/26	36	53.13	1	53.40	53.00	35	15,760	0.22%
2018/06/25	1	55.80	24	55.88	55.60	-23	15,534	-0.15%
2018/06/22	1	56.00	15	55.93	56.00	-14	15,240	-0.09%
2018/06/20	0	0.00	2	55.40	55.50	-2	14,998	-0.01%
2018/06/13	0	0.00	8.5	55.66	55.50	-8.5	13,920	-0.06%
2018/06/12	0	0.00	1	55.50	55.10	-1	14,001	-0.01%
2018/06/11	0	0.00	12	55.24	55.40	-12	13,851	-0.09%
2018/06/08	0	0.00	25	55.16	55.00	-25	13,857	-0.18%
2018/06/07	0	0.00	15	55.03	55.00	-15	13,947	-0.11%
2018/06/06	0	0.00	3	54.63	54.90	-3	14,092	-0.02%
2018/06/04	0	0.00	10	53.50	54.00	-10	14,053	-0.07%
2018/05/30	3	53.10	0	0.00	52.90	3	13,666	0.02%
2018/05/24	20	54.35	0	0.00	54.20	20	13,715	0.15%
2018/05/23	1	54.30	26	54.76	54.00	-25	13,761	-0.18%
2018/05/21	0	0.00	7	54.80	55.00	-7	14,054	-0.05%
2018/05/17	0	0.00	91	55.09	54.90	-91	14,267	-0.64%
2018/05/16	0	0.00	1	54.60	54.90	-1	14,261	-0.01%
2018/05/15	1	54.00	0	0.00	54.00	1	14,402	0.01%
2018/05/14	50	54.86	0	0.00	55.00	50	14,737	0.34%
2018/05/11	0	0.00	3	54.07	54.60	-3	14,736	-0.02%
2018/05/09	0	0.00	1	53.50	53.60	-1	14,315	-0.01%
2018/05/07	1	53.00	1	53.40	53.00	0	14,283	0.00%
2018/05/03	1	52.90	0.1	52.90	52.90	0.9	14,504	0.01%
2018/04/30	0	0.00	7	53.86	53.50	-7	14,691	-0.05%
2018/04/27	0	0.00	6	53.40	53.50	-6	14,774	-0.04%
2018/04/26	1	52.60	3	52.67	52.80	-2	14,749	-0.01%
2018/04/25	3	52.03	0	0.00	52.20	3	14,567	0.02%
2018/04/24	0	0.00	12	52.55	52.50	-12	14,412	-0.08%
2018/04/23	1	52.60	1	52.70	52.50	0	14,523	0.00%
2018/04/19	15	52.47	1	52.80	52.90	14	14,867	0.09%
2018/04/18	2	51.65	1	52.30	52.00	1	14,751	0.01%
2018/04/17	7	51.89	0	0.00	51.60	7	14,773	0.05%
2018/04/16	0	0.00	1	52.80	52.50	-1	15,033	-0.01%
2018/04/13	6	53.05	0	0.00	52.80	6	15,106	0.04%
2018/04/11	0	0.00	2	53.30	53.30	-2	15,513	-0.01%
2018/04/10	0	0.00	8	53.56	53.00	-8	15,594	-0.05%
2018/04/09	0	0.00	4	52.53	53.00	-4	15,704	-0.03%
2018/04/03	1	52.00	0.1	52.00	52.00	0.9	15,783	0.01%
2018/03/29	7	51.94	0	0.00	51.80	7	16,036	0.04%
2018/03/28	5	52.54	0	0.00	52.50	5	15,956	0.03%
2018/03/27	0	0.00	4	53.10	53.30	-4	16,044	-0.02%
2018/03/23	5	52.54	1	52.90	52.20	4	16,204	0.02%
2018/03/22	0	0.00	1.4	53.34	53.40	-1.4	16,228	-0.01%
2018/03/21	1	53.30	1	53.60	53.40	0	16,072	0.00%
2018/03/20	3	53.30	1	53.60	53.20	2	16,284	0.01%
2018/03/19	1	53.30	1	53.60	53.60	0	16,471	0.00%
2018/03/16	4	53.13	2	53.80	53.40	2	16,593	0.01%
2018/03/15	1	53.40	0	0.00	53.40	1	16,519	0.01%
2018/03/13	1	53.90	0	0.00	53.90	1	16,660	0.01%
2018/03/12	21	54.02	15	53.93	54.50	6	16,673	0.04%
2018/03/09	11	52.41	0.1	52.20	52.00	10.9	16,714	0.07%
2018/03/08	1	52.40	1	52.80	52.40	0	17,459	0.00%
2018/03/07	3	52.73	0	0.00	52.50	3	17,930	0.02%
2018/03/05	24	52.96	0	0.00	52.60	24	19,210	0.12%
2018/03/02	4	53.30	0	0.00	53.30	4	19,274	0.02%
2018/03/01	2	53.65	1	54.10	53.90	1	19,367	0.01%
2018/02/26	2	54.30	0	0.00	54.30	2	19,415	0.01%
2018/02/23	2.1	54.40	0	0.00	54.70	2.1	19,762	0.01%
2018/02/22	4	53.33	4	53.90	54.20	0	20,668	0.00%
2018/02/21	0	0.00	7	54.14	54.00	-7	21,958	-0.03%
2018/02/12	7	53.59	1	53.70	53.00	6	22,058	0.03%
2018/02/09	4	52.58	5	52.90	52.80	-1	21,999	0.00%
2018/02/08	0	0.00	1	53.50	53.30	-1	21,798	0.00%
2018/02/07	0	0.00	4	52.40	52.70	-4	21,929	-0.02%
2018/02/06	17.1	51.65	17	51.86	50.80	0.1	21,788	0.00%
2018/02/05	1	53.70	3	53.87	54.10	-2	21,376	-0.01%
2018/02/01	0	0.00	18	54.94	54.80	-18	21,287	-0.08%
2018/01/31	0	0.00	3.5	54.51	54.60	-3.5	21,223	-0.02%
2018/01/30	4	54.68	3	54.70	54.40	1	21,082	0.00%
2018/01/29	1	54.70	1	55.00	55.20	0	21,006	0.00%
2018/01/26	5	54.62	1	55.00	54.70	4	20,866	0.02%
2018/01/24	3	55.20	0	0.00	55.70	3	20,570	0.01%
2018/01/23	1	55.60	0	0.00	56.00	1	20,526	0.00%
2018/01/22	0	0.00	1	55.60	55.60	-1	20,628	0.00%
2018/01/18	0	0.00	15	56.20	55.90	-15	20,836	-0.07%
2018/01/17	2	55.90	6	56.10	56.30	-4	20,787	-0.02%
2018/01/15	0	0.00	13	56.32	56.50	-13	20,518	-0.06%
2018/01/12	4	55.75	6	55.73	55.60	-2	20,278	-0.01%
2018/01/11	4	55.20	6	55.27	55.40	-2	20,202	-0.01%
2018/01/10	6	56.32	25	56.22	55.60	-19	20,285	-0.09%
2018/01/09	1	55.60	2	55.40	55.80	-1	20,010	0.00%
2018/01/08	10	55.22	21	55.70	55.70	-11	20,036	-0.05%
2018/01/05	6	55.00	9	55.63	55.70	-3	19,793	-0.02%
2018/01/04	10	54.84	25	55.21	55.40	-15	19,585	-0.08%
2018/01/03	14	54.98	1	55.10	55.20	13	19,635	0.07%
2018/01/02	0	0.00	14	54.14	54.20	-14	19,235	-0.07%