國泰金 (2882)-富邦-竹東券商分點個股進出

台股 » 個股 » 國泰金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰金

(2882)

可現股當沖

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

立即追蹤
本地時間:14:30

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－富邦-竹東券商分點個股進出

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

富邦-竹東券商分點個股進出
富邦-竹東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	12	55.90	26	56.68	56.60	-14	28,227	-0.05%
2024/05/14	6.2	55.01	45	54.49	54.30	-38.8	27,245	-0.14%
2024/05/13	48	55.70	37	55.39	55.10	11	26,962	0.04%
2024/05/10	30	54.46	36.9	54.79	55.50	-6.9	26,191	-0.03%
2024/05/09	3	51.73	13	51.86	51.70	-10	24,534	-0.04%
2024/05/08	0	0.00	1	50.90	50.90	-1	24,131	0.00%
2024/05/07	18	50.97	1	50.80	50.90	17	24,147	0.07%
2024/05/06	2	50.95	70.6	51.00	50.90	-68.6	24,031	-0.29%
2024/05/03	1.4	50.34	16	50.33	50.20	-14.6	23,755	-0.06%
2024/05/02	1.5	50.20	18	50.29	50.30	-16.5	23,703	-0.07%
2024/04/30	17	50.93	5	50.50	50.50	12	23,517	0.05%
2024/04/29	8	50.69	11.4	50.28	50.80	-3.4	23,098	-0.01%
2024/04/26	4	49.01	10.1	49.15	48.90	-6.1	22,340	-0.03%
2024/04/25	33.2	48.46	0	0.00	48.55	33.2	22,428	0.15%
2024/04/24	2	49.08	30.1	49.26	49.25	-28.1	22,385	-0.13%
2024/04/23	60	48.90	0	0.00	48.75	60	22,603	0.27%
2024/04/22	0	0.00	5.1	48.40	48.40	-5.1	22,828	-0.02%
2024/04/19	4.1	47.46	9	47.63	47.45	-4.9	22,753	-0.02%
2024/04/18	0.1	47.81	24	48.34	48.45	-23.9	22,431	-0.11%
2024/04/17	17	47.84	0	0.00	47.90	17	22,340	0.08%
2024/04/16	12.1	48.07	16	48.24	47.85	-3.9	22,176	-0.02%
2024/04/15	22	48.55	48	48.87	48.95	-26	21,808	-0.12%
2024/04/12	14.2	49.19	15	49.05	49.05	-0.8	21,657	0.00%
2024/04/11	62	49.72	5.1	49.82	49.70	57	21,353	0.27%
2024/04/10	6.2	49.13	1	48.90	48.75	5.2	20,845	0.02%
2024/04/09	26	49.37	6.8	49.21	49.45	19.2	20,642	0.09%
2024/04/08	5	48.35	1	48.40	48.35	4	20,144	0.02%
2024/04/03	11.3	48.21	0	0.00	48.05	11.3	20,142	0.06%
2024/04/02	0	0.00	6	48.82	48.95	-6	20,059	-0.03%
2024/04/01	2	48.90	6	49.00	48.95	-4	20,092	-0.02%
2024/03/29	3	48.37	6	48.46	48.65	-3	19,929	-0.02%
2024/03/28	12.1	48.19	1.2	48.35	48.25	10.9	19,806	0.05%
2024/03/27	7.1	48.25	26.4	48.13	48.20	-19.3	19,792	-0.10%
2024/03/26	8	48.06	39.2	48.07	48.35	-31.2	19,800	-0.16%
2024/03/25	59.2	48.05	0	0.00	48.10	59.2	19,822	0.30%
2024/03/22	26	48.49	0	0.00	48.55	26	19,755	0.13%
2024/03/21	2	48.45	16.3	48.30	48.55	-14.3	19,329	-0.07%
2024/03/20	1.1	47.56	1.1	47.75	47.50	0	19,083	0.00%
2024/03/19	23	47.30	24.3	47.46	47.75	-1.3	19,384	-0.01%
2024/03/18	22.2	47.44	1	47.90	47.55	21.2	19,301	0.11%
2024/03/15	47.2	47.76	14.1	47.81	47.65	33.1	19,158	0.17%
2024/03/14	26	48.02	56.1	48.03	48.30	-30.1	18,269	-0.16%
2024/03/13	80	46.71	34	46.69	46.80	46	17,370	0.26%
2024/03/12	17	46.35	14	46.39	46.50	3	17,141	0.02%
2024/03/11	24.7	46.06	43.1	46.12	46.05	-18.4	16,726	-0.11%
2024/03/08	5	44.78	40.2	45.15	45.30	-35.2	16,215	-0.22%
2024/03/07	6	44.78	7	44.66	44.85	-1	15,741	-0.01%
2024/03/06	2.1	44.65	20	44.65	44.55	-17.9	15,652	-0.11%
2024/03/05	0	0.00	0	44.65	44.65	0	15,917	0.00%
2024/03/01	0.5	44.68	1	44.70	44.65	-0.5	15,930	0.00%
2024/02/29	21	44.90	0	0.00	45.05	21	15,994	0.13%
2024/02/27	1	44.32	7	44.30	44.30	-6	15,657	-0.04%
2024/02/26	24.1	44.31	1	44.35	44.30	23.1	15,576	0.15%
2024/02/23	5.1	44.63	2	44.70	44.45	3.1	15,466	0.02%
2024/02/22	2.5	44.75	1.5	44.83	44.90	1	15,679	0.01%
2024/02/21	11	44.85	5	44.87	44.75	6	15,691	0.04%
2024/02/20	18.5	44.88	3.2	45.05	45.10	15.3	15,713	0.10%
2024/02/19	39	44.93	11.1	44.95	45.00	28	15,792	0.18%
2024/02/16	15	44.27	12.5	44.34	44.55	2.5	15,816	0.02%
2024/02/15	10	44.15	4	44.15	44.05	6	15,933	0.04%
2024/02/05	2.2	43.81	2	43.95	43.90	0.2	15,847	0.00%
2024/02/02	0	0.00	0.3	44.15	44.10	-0.3	15,646	0.00%
2024/02/01	0.1	44.40	0	0.00	44.45	0.1	15,568	0.00%
2024/01/31	1	43.90	5.1	44.00	44.15	-4.1	15,471	-0.03%
2024/01/30	1.1	43.96	1	44.25	43.90	0.1	15,388	0.00%
2024/01/29	1	44.35	0	0.00	44.40	1	15,324	0.01%
2024/01/26	0	44.40	2	44.40	44.50	-2	15,340	-0.01%
2024/01/25	0	44.30	1	44.20	44.35	-1	15,366	-0.01%
2024/01/24	1.2	44.28	0	0.00	44.20	1.2	15,325	0.01%
2024/01/22	2	43.88	0	0.00	43.85	2	15,315	0.01%
2024/01/19	2.1	43.54	0	0.00	43.80	2.1	15,261	0.01%
2024/01/18	8.5	43.24	0	0.00	43.30	8.5	15,132	0.06%
2024/01/17	17.1	43.67	0.1	43.55	43.30	17	14,958	0.11%
2024/01/16	14.1	43.95	0	0.00	44.00	14.1	14,499	0.10%
2024/01/15	9	44.52	0	0.00	44.45	9	14,262	0.06%
2024/01/12	2	44.60	7	44.56	44.50	-5	14,417	-0.03%
2024/01/11	2	44.63	1	44.65	44.60	1	14,442	0.01%
2024/01/10	0.3	44.80	0	0.00	44.70	0.3	14,537	0.00%
2024/01/04	2	44.83	2	44.80	44.70	0	14,633	0.00%
2024/01/03	26.1	44.85	1	44.85	44.95	25.1	14,958	0.17%
2024/01/02	43	45.41	0	0.00	45.50	43	14,818	0.29%
2023/12/29	2	45.73	1.2	45.69	45.75	0.8	14,897	0.01%
2023/12/28	3	45.80	10	45.39	45.80	-7	15,058	-0.05%
2023/12/27	0	0.00	3	45.40	45.45	-3	15,076	-0.02%
2023/12/26	0	0.00	5	45.15	45.20	-5	15,031	-0.03%
2023/12/22	2.1	44.66	0	0.00	44.65	2.1	15,129	0.01%
2023/12/21	4.1	44.69	0	0.00	44.70	4.1	15,143	0.03%
2023/12/20	9	44.86	0	0.00	44.85	9	15,167	0.06%
2023/12/19	4	44.91	1	45.00	44.90	3	15,132	0.02%
2023/12/18	1	45.45	0	0.00	45.50	1	15,242	0.01%
2023/12/15	2	45.65	0	0.00	45.85	2	15,385	0.01%
2023/12/14	2.2	45.80	2.7	45.74	45.90	-0.5	15,090	0.00%
2023/12/13	11.1	44.69	0	0.00	44.70	11.1	14,626	0.08%
2023/12/12	19	44.71	3	44.77	44.75	16	14,668	0.11%
2023/12/11	50	44.85	1	44.80	44.85	49	14,610	0.34%
2023/12/08	4.1	44.91	24.1	44.80	44.85	-20	14,513	-0.14%
2023/12/07	4	45.01	1	45.30	45.00	3	14,380	0.02%
2023/12/06	0	0.00	0.6	45.50	45.45	-0.6	14,160	0.00%
2023/12/05	1.1	45.75	0	0.00	45.55	1.1	14,051	0.01%
2023/12/01	2	46.00	1	45.95	46.05	1	13,838	0.01%
2023/11/30	1	46.00	0	0.00	46.50	1	13,738	0.01%
2023/11/29	2	45.83	0	0.00	45.75	2	13,300	0.02%
2023/11/28	0.2	45.85	1	46.00	46.00	-0.9	13,420	-0.01%
2023/11/27	5	46.11	3	46.15	45.75	2	13,497	0.01%
2023/11/24	0	0.00	1	46.15	46.30	-1	13,412	-0.01%
2023/11/21	0	0.00	2.6	46.08	46.15	-2.6	13,506	-0.02%
2023/11/20	2	45.70	0	0.00	45.70	2	13,372	0.01%
2023/11/17	0	0.00	0.5	45.80	45.80	-0.5	13,436	0.00%
2023/11/16	0	0.00	1	45.75	45.65	-1	13,339	-0.01%
2023/11/14	6	45.53	0	0.00	45.45	6	12,979	0.05%
2023/11/13	0	0.00	1	45.60	45.25	-1	12,936	-0.01%
2023/11/09	0	0.00	2	45.15	45.15	-2	13,107	-0.02%
2023/11/08	0	0.00	10	45.20	45.05	-10	13,393	-0.07%
2023/11/07	0.1	45.10	0	0.00	45.20	0.1	13,574	0.00%
2023/11/06	0	0.00	0.8	45.35	45.35	-0.8	13,650	-0.01%
2023/11/03	0	0.00	4	45.10	45.35	-4	13,730	-0.03%
2023/11/02	0	0.00	17.1	44.91	44.85	-17.1	13,962	-0.12%
2023/11/01	0	0.00	5.1	44.21	44.30	-5.1	13,947	-0.04%
2023/10/31	5.2	44.10	1	44.05	43.90	4.2	14,171	0.03%
2023/10/30	1.2	43.87	0	0.00	43.95	1.2	14,634	0.01%
2023/10/26	2	44.00	1	43.80	43.85	1	15,462	0.01%
2023/10/25	2.1	44.25	5	44.30	44.15	-2.9	15,491	-0.02%
2023/10/23	6.1	44.11	0.6	44.20	44.10	5.5	16,353	0.03%
2023/10/20	1.1	44.63	14	44.36	44.70	-13	16,283	-0.08%
2023/10/19	11.1	45.10	0	0.00	45.10	11.1	16,017	0.07%
2023/10/18	2	45.30	21.2	45.30	45.60	-19.2	15,992	-0.12%
2023/10/17	1.1	45.31	0	0.00	45.25	1.1	15,862	0.01%
2023/10/13	1.1	45.31	3	45.65	45.30	-1.9	16,348	-0.01%
2023/10/12	10	45.93	16	45.85	46.15	-6	16,565	-0.04%
2023/10/11	1	45.70	2.1	45.67	45.95	-1.1	16,466	-0.01%
2023/10/05	0	0.00	0	44.10	44.05	0	16,381	0.00%
2023/10/04	4.3	43.65	0	0.00	43.55	4.3	16,486	0.03%
2023/10/03	4.5	44.16	0	0.00	44.00	4.5	16,314	0.03%
2023/10/02	3	44.57	0.4	44.65	44.50	2.6	16,316	0.02%
2023/09/28	1	44.60	0	0.00	44.55	1	16,601	0.01%
2023/09/27	0	0.00	12	44.43	44.60	-12	16,568	-0.07%
2023/09/26	4	44.54	15	44.58	44.45	-11	16,547	-0.07%
2023/09/25	1.2	44.68	2	44.65	44.85	-0.9	16,456	-0.01%
2023/09/22	5.1	44.76	0	0.00	44.70	5.1	16,512	0.03%
2023/09/21	11.8	44.87	4.2	45.19	44.90	7.6	16,526	0.05%
2023/09/20	4.6	45.90	1	46.15	45.70	3.6	16,348	0.02%
2023/09/19	1	46.40	0	0.00	46.35	1	16,310	0.01%
2023/09/18	0.2	46.53	0	0.00	46.40	0.2	16,393	0.00%
2023/09/15	1	46.65	4.4	46.70	46.65	-3.4	16,421	-0.02%
2023/09/14	6.2	46.68	21	46.80	46.90	-14.8	16,289	-0.09%
2023/09/13	1	46.60	0	0.00	46.75	1	16,345	0.01%
2023/09/12	1.1	46.36	2	46.40	46.65	-0.9	16,622	-0.01%
2023/09/11	1	46.25	5	46.30	46.55	-4	16,620	-0.02%
2023/09/08	0	0.00	0.1	46.10	46.30	-0.1	16,744	0.00%
2023/09/07	1	45.65	2	45.63	45.70	-1	17,001	-0.01%
2023/09/06	2.2	46.26	0	0.00	45.80	2.2	17,246	0.01%
2023/09/05	1	46.35	2	46.45	46.45	-1	17,354	-0.01%
2023/09/04	5	46.35	0.1	46.50	46.65	4.9	17,791	0.03%
2023/09/01	4	46.55	8.1	46.54	46.60	-4.1	18,058	-0.02%
2023/08/31	3.1	45.65	0	0.00	45.60	3.1	17,967	0.02%
2023/08/30	6	46.03	4	45.91	46.10	2	18,138	0.01%
2023/08/28	3.2	45.26	32.1	45.23	45.40	-28.9	18,361	-0.16%
2023/08/25	2.3	44.62	0	0.00	44.50	2.3	19,481	0.01%
2023/08/24	0.5	44.56	0.6	44.69	44.65	-0.1	19,716	0.00%
2023/08/23	1.4	44.73	0	0.00	44.70	1.4	20,015	0.01%
2023/08/22	1.4	45.03	0	0.00	45.00	1.4	20,119	0.01%
2023/08/21	0	0.00	10	45.30	45.40	-10	20,286	-0.05%
2023/08/18	3.2	45.39	0	0.00	45.20	3.2	20,446	0.02%
2023/08/17	1.2	44.76	1	45.25	45.30	0.2	20,594	0.00%
2023/08/16	14.4	45.13	20	44.99	45.10	-5.6	20,645	-0.03%
2023/08/15	0.5	45.50	0	0.00	45.40	0.5	21,046	0.00%
2023/08/14	5.4	45.36	2	45.38	45.40	3.4	21,344	0.02%
2023/08/11	6.5	46.81	2	46.83	46.45	4.5	21,395	0.02%
2023/08/10	2	46.55	6	46.77	46.60	-4	21,437	-0.02%
2023/08/09	1	46.50	0	0.00	46.45	1	21,514	0.00%
2023/08/08	1	47.05	8.1	47.00	47.05	-7.1	21,727	-0.03%
2023/08/07	6	46.57	6.5	46.60	46.45	-0.5	21,777	0.00%
2023/08/04	0	0.00	2.5	46.31	46.30	-2.5	21,795	-0.01%
2023/08/02	6.6	46.31	2.5	46.42	46.20	4.1	21,721	0.02%
2023/08/01	4	46.73	11.3	46.71	47.25	-7.3	21,359	-0.03%
2023/07/31	9.2	46.14	7.1	46.29	45.75	2.1	20,808	0.01%
2023/07/28	1.9	45.67	12	45.65	45.75	-10.1	20,486	-0.05%
2023/07/27	4	45.83	21.1	45.81	46.00	-17.1	20,452	-0.08%
2023/07/26	5.4	45.38	1.1	45.34	45.35	4.4	20,136	0.02%
2023/07/25	0	0.00	1.7	44.48	44.55	-1.7	19,903	-0.01%
2023/07/24	1	44.20	10.8	44.11	44.20	-9.8	19,925	-0.05%
2023/07/21	0	44.50	12.2	44.49	44.40	-12.2	20,007	-0.06%
2023/07/19	7.7	44.51	7	45.15	44.50	0.7	19,914	0.00%
2023/07/18	3	44.95	25.3	45.03	45.05	-22.3	19,807	-0.11%
2023/07/17	3	44.40	67.1	44.27	45.00	-64.1	19,538	-0.33%
2023/07/14	31	43.88	1.2	44.03	44.10	29.8	19,244	0.15%
2023/07/13	2	43.65	6.2	43.75	43.60	-4.2	19,219	-0.02%
2023/07/12	2	43.93	2.1	43.92	44.00	-0.1	19,104	0.00%
2023/07/11	0	0.00	0.5	43.61	43.60	-0.5	19,068	0.00%
2023/07/10	0.4	42.86	1.3	42.86	42.65	-0.9	19,014	0.00%
2023/07/07	0.2	42.33	0	0.00	42.25	0.2	18,995	0.00%
2023/07/06	42.4	42.60	2	42.90	42.50	40.4	18,948	0.21%
2023/07/05	2	43.33	3	43.33	43.20	-1	18,679	-0.01%
2023/07/04	2.1	43.21	3	43.10	43.05	-0.9	18,804	0.00%
2023/07/03	0	43.35	0	0.00	43.30	0	18,884	0.00%
2023/06/30	3.3	43.36	0	0.00	43.15	3.3	19,065	0.02%
2023/06/29	1.1	43.50	3	43.60	43.40	-2	19,023	-0.01%
2023/06/28	9.2	43.52	0.1	43.70	43.65	9.2	18,959	0.05%
2023/06/27	0	0.00	11.2	44.12	44.15	-11.2	18,865	-0.06%
2023/06/26	0	0.00	1	44.15	44.05	-1	18,810	-0.01%
2023/06/21	0	44.35	5	44.40	44.40	-5	18,796	-0.03%
2023/06/20	0	0.00	1	44.10	44.35	-1	18,939	-0.01%
2023/06/19	9.6	43.82	6.6	43.79	43.90	3	19,245	0.02%
2023/06/16	4	43.95	0	0.00	43.90	4	19,296	0.02%
2023/06/15	7	44.29	4	44.45	44.35	3	19,510	0.02%
2023/06/14	0.1	44.35	5.5	44.60	44.60	-5.4	19,815	-0.03%
2023/06/13	7	44.08	1	44.10	44.10	6	20,165	0.03%
2023/06/12	13.4	44.18	0.3	44.20	44.05	13.1	20,040	0.07%
2023/06/09	1	44.50	1	44.60	44.60	0	20,220	0.00%
2023/06/08	26	44.59	0	0.00	44.60	26	20,265	0.13%
2023/06/07	7	45.09	0	0.00	45.40	7	20,307	0.03%
2023/06/06	0	0.00	1	45.30	45.25	-1	20,210	0.00%
2023/06/05	1	45.35	2.1	45.30	45.25	-1.1	20,213	-0.01%
2023/06/02	4	44.14	0	0.00	44.45	4	19,891	0.02%
2023/06/01	1	44.15	0	0.00	44.00	1	19,911	0.01%
2023/05/31	0	0.00	1.2	44.56	44.30	-1.2	19,733	-0.01%
2023/05/30	1	44.90	13	44.60	44.50	-12	18,585	-0.06%
2023/05/29	12	45.07	3.2	45.23	44.75	8.8	18,760	0.05%
2023/05/26	7	44.15	45.5	44.25	43.90	-38.5	18,509	-0.21%
2023/05/25	3	44.15	5.6	44.26	44.05	-2.6	18,466	-0.01%
2023/05/24	1	44.55	0	0.00	44.80	1	18,428	0.01%
2023/05/23	1.1	44.80	53	44.78	44.80	-51.9	18,451	-0.28%
2023/05/22	0	0.00	2	45.30	45.15	-2	18,615	-0.01%
2023/05/19	1	44.95	39.7	44.97	45.15	-38.7	18,867	-0.20%
2023/05/18	0	0.00	48.1	44.28	44.40	-48.1	18,393	-0.26%
2023/05/17	0	0.00	2.1	43.94	43.95	-2.1	18,294	-0.01%
2023/05/16	2	43.60	5	43.54	43.60	-3	18,227	-0.02%
2023/05/15	1	43.00	4	43.11	43.35	-3	18,107	-0.02%
2023/05/12	15.1	42.91	2	43.20	42.65	13.1	18,034	0.07%
2023/05/11	2	43.50	10	43.51	43.70	-8	17,729	-0.05%
2023/05/09	0	0.00	20	43.30	43.50	-20	17,476	-0.11%
2023/05/08	0	0.00	5	42.85	43.05	-5	17,565	-0.03%
2023/05/05	0	0.00	4	42.65	42.65	-4	17,742	-0.02%
2023/05/03	0.1	42.35	0	0.00	42.40	0.1	18,694	0.00%
2023/05/02	5.2	42.03	1	42.30	42.50	4.2	19,081	0.02%
2023/04/28	1	42.35	5	42.31	42.45	-4	19,559	-0.02%
2023/04/27	0	0.00	0.5	42.25	42.25	-0.5	19,728	0.00%
2023/04/26	5	42.10	0.3	42.35	42.35	4.7	19,928	0.02%
2023/04/25	1	42.60	2.7	42.74	42.60	-1.7	20,081	-0.01%
2023/04/24	44	42.55	10	42.55	42.65	34	20,163	0.17%
2023/04/21	2.5	42.61	3.1	42.62	42.70	-0.6	20,326	0.00%
2023/04/20	0.2	42.77	1	42.85	42.95	-0.8	20,474	0.00%
2023/04/19	6.1	42.81	1	42.75	42.75	5.1	21,138	0.02%
2023/04/18	0	0.00	8	43.01	43.10	-8	21,287	-0.04%
2023/04/17	10.2	43.00	1	43.05	43.20	9.2	21,528	0.04%
2023/04/14	0	0.00	30	42.89	43.15	-30	21,676	-0.14%
2023/04/13	28.1	42.58	15	42.63	42.60	13.1	21,991	0.06%
2023/04/12	2	42.95	29	42.91	42.95	-27	23,366	-0.12%
2023/04/11	2	42.40	4.1	42.57	42.65	-2.1	23,436	-0.01%
2023/04/10	2	42.50	0	0.00	42.55	2	23,472	0.01%
2023/04/07	2	42.28	1	42.15	42.25	1	23,431	0.00%
2023/04/06	0.5	41.90	3.1	41.81	42.00	-2.7	23,302	-0.01%
2023/03/31	1	41.65	2	41.70	41.80	-1	23,594	0.00%
2023/03/30	4.2	41.57	1	41.75	41.60	3.2	23,594	0.01%
2023/03/29	2	41.72	2.2	41.63	41.85	-0.2	23,677	0.00%
2023/03/28	1.1	41.60	6	41.65	41.55	-5	23,992	-0.02%
2023/03/27	21.5	41.06	1.1	41.16	41.35	20.4	24,166	0.08%
2023/03/24	0.1	41.43	1	41.40	41.30	-0.9	24,527	0.00%
2023/03/23	0	0.00	4	41.28	41.55	-4	24,585	-0.02%
2023/03/22	6.6	41.29	10.1	41.21	41.35	-3.5	24,551	-0.01%
2023/03/21	37	40.73	24.1	40.49	40.75	13	24,426	0.05%
2023/03/20	12.8	40.32	18	40.26	40.20	-5.2	24,598	-0.02%
2023/03/17	5	41.00	3.1	41.13	41.00	2	24,387	0.01%
2023/03/16	36.2	40.64	12.9	40.82	40.50	23.3	24,373	0.10%
2023/03/15	5.1	41.93	0	0.00	41.50	5.1	24,276	0.02%
2023/03/14	10.5	41.61	21	41.61	41.55	-10.6	24,661	-0.04%
2023/03/13	6.1	42.32	25.7	42.11	42.30	-19.7	24,935	-0.08%
2023/03/10	10.8	42.76	1.1	42.70	42.70	9.7	25,078	0.04%
2023/03/09	13	43.63	1.3	43.65	43.65	11.7	25,129	0.05%
2023/03/08	1.2	43.45	0	0.00	43.75	1.2	25,940	0.00%
2023/03/07	1	43.65	0	0.00	43.75	1	26,525	0.00%
2023/03/06	0.2	43.55	55.1	43.28	43.60	-54.9	26,702	-0.21%
2023/03/03	1.1	42.91	0	0.00	42.90	1.1	26,792	0.00%
2023/03/02	5.2	42.73	0	0.00	43.00	5.2	26,977	0.02%
2023/03/01	59.7	42.68	3.2	43.11	42.75	56.5	27,137	0.21%
2023/02/24	5.2	43.31	0	0.00	43.45	5.2	26,962	0.02%
2023/02/23	10.5	43.37	7	43.25	43.30	3.5	26,909	0.01%
2023/02/22	8.1	43.29	3	43.37	43.35	5.1	26,842	0.02%
2023/02/21	7.2	43.74	3	43.83	43.85	4.2	26,799	0.02%
2023/02/20	10.6	44.39	7.1	44.34	44.45	3.5	26,879	0.01%
2023/02/17	8.1	43.84	6.1	43.95	44.00	2	26,840	0.01%
2023/02/16	0	0.00	3	43.18	43.05	-3	26,950	-0.01%
2023/02/15	7.8	43.06	2	43.00	42.95	5.8	27,722	0.02%
2023/02/14	4	43.55	2.1	43.59	43.60	2	27,665	0.01%
2023/02/13	1	42.85	3	42.77	42.90	-2	27,674	-0.01%
2023/02/10	2.6	42.60	1	42.50	42.65	1.6	27,777	0.01%
2023/02/09	13	42.62	3	42.70	42.60	10	27,815	0.04%
2023/02/08	8	42.79	1.5	42.85	42.85	6.5	27,871	0.02%
2023/02/07	4.3	42.87	11.9	42.90	42.80	-7.6	27,990	-0.03%
2023/02/06	10.6	42.74	5.1	42.74	42.65	5.5	28,020	0.02%
2023/02/03	11.5	43.46	15.3	43.44	43.30	-3.8	27,859	-0.01%
2023/02/02	1.2	44.04	12.1	43.97	44.05	-10.9	27,739	-0.04%
2023/02/01	1	42.80	2.1	42.76	43.00	-1	27,346	0.00%
2023/01/31	6	42.60	1.2	42.69	42.55	4.8	27,273	0.02%
2023/01/30	10	42.70	84.1	42.72	42.70	-74.1	27,171	-0.27%
2023/01/17	12.3	42.07	1	41.90	42.00	11.3	26,752	0.04%
2023/01/16	8	41.88	0	0.00	41.75	8	26,590	0.03%
2023/01/13	0	0.00	7	41.81	41.80	-7	27,003	-0.03%
2023/01/12	3.3	41.74	0	0.00	41.70	3.3	27,100	0.01%
2023/01/11	2.1	41.45	3.8	41.49	41.40	-1.7	27,226	-0.01%
2023/01/10	12.1	41.65	0	0.00	41.70	12.1	27,398	0.04%
2023/01/09	1.5	41.88	54.5	41.59	42.00	-53	27,590	-0.19%
2023/01/06	2.3	40.61	6.6	40.52	40.75	-4.3	27,378	-0.02%
2023/01/05	1	40.05	8	40.21	40.25	-7	28,347	-0.02%
2023/01/04	3.1	39.96	10	39.99	39.95	-6.9	28,290	-0.02%
2023/01/03	15.3	39.84	2	39.78	39.95	13.3	28,532	0.05%
2022/12/30	20.1	40.01	41	40.00	40.00	-20.9	28,201	-0.07%
2022/12/29	1.8	40.67	14.2	40.42	40.10	-12.5	26,812	-0.05%
2022/12/28	4.3	40.95	1	40.70	40.65	3.3	27,146	0.01%
2022/12/27	3	41.22	20	41.25	41.15	-17	27,356	-0.06%
2022/12/26	5	40.92	1	41.00	41.00	4	27,657	0.01%
2022/12/23	8.3	40.96	4	41.30	41.15	4.3	28,154	0.02%
2022/12/22	7.6	40.05	3.7	40.30	40.40	3.9	28,137	0.01%
2022/12/21	11	39.95	1.4	39.95	40.00	9.7	28,540	0.03%
2022/12/20	41	40.08	5	40.03	40.15	36	28,645	0.13%
2022/12/19	0	0.00	2.1	40.26	40.15	-2.1	28,562	-0.01%
2022/12/16	8.2	40.28	1	40.35	40.20	7.2	28,483	0.03%
2022/12/15	4.1	40.53	0	0.00	40.60	4.1	28,536	0.01%
2022/12/14	12	40.91	2	40.98	40.90	10	28,476	0.04%
2022/12/13	2	41.05	1	41.30	40.95	1	28,389	0.00%
2022/12/12	2.2	40.28	1	40.30	41.00	1.2	28,282	0.00%
2022/12/09	7	40.95	0	0.00	41.10	7	28,268	0.02%
2022/12/08	34	40.85	12	40.90	40.75	22	28,141	0.08%
2022/12/07	24.2	41.33	0.1	42.00	41.40	24.1	28,225	0.09%
2022/12/06	88.2	42.00	3.6	41.62	41.40	84.6	28,216	0.30%
2022/12/05	31	42.90	2	42.85	42.85	29	27,965	0.10%
2022/12/02	8	43.86	2	44.05	44.00	6	27,585	0.02%
2022/12/01	12	44.05	24	44.30	44.15	-12	27,673	-0.04%
2022/11/30	12	43.51	9	43.63	43.55	3	27,240	0.01%
2022/11/29	6	42.96	2.8	42.88	43.45	3.3	26,436	0.01%
2022/11/28	3	41.87	5	42.03	42.00	-2	26,038	-0.01%
2022/11/25	0.5	42.70	13	42.73	42.55	-12.5	26,098	-0.05%
2022/11/24	4	42.65	5	42.76	42.55	-1	26,129	0.00%
2022/11/23	4	42.28	6	42.74	42.75	-2	26,779	-0.01%
2022/11/22	4	41.72	11	41.94	42.20	-7	26,833	-0.03%
2022/11/21	5	41.99	1	42.10	42.10	4	26,610	0.02%
2022/11/18	1	41.85	1	41.80	41.90	0	26,485	0.00%
2022/11/17	1	41.50	1	41.35	41.55	0	26,412	0.00%
2022/11/16	10	42.00	8	41.97	41.70	2	26,379	0.01%
2022/11/15	5.2	42.29	22	41.95	42.40	-16.8	26,222	-0.06%
2022/11/14	10	41.81	5	41.94	41.75	5	25,892	0.02%
2022/11/11	1	41.80	91.2	41.66	41.90	-90.2	25,414	-0.35%
2022/11/10	3	39.63	10	39.65	39.65	-7	24,727	-0.03%
2022/11/09	1	39.80	3.1	40.08	40.15	-2.1	24,595	-0.01%
2022/11/08	2.2	39.68	1	39.50	39.70	1.2	24,398	0.00%
2022/11/07	2	39.23	5	39.45	39.55	-3	24,294	-0.01%
2022/11/04	0.1	38.80	2	38.73	38.95	-1.9	24,403	-0.01%
2022/11/03	3	38.55	38	38.50	38.85	-35	24,406	-0.14%
2022/11/02	2	38.35	10	38.30	38.50	-8	24,309	-0.03%
2022/11/01	7.5	38.03	0	0.00	38.10	7.5	24,291	0.03%
2022/10/31	15.5	37.97	30	38.22	37.80	-14.5	24,394	-0.06%
2022/10/28	4	38.18	3	38.08	38.25	1	24,292	0.00%
2022/10/27	10	38.70	17.1	38.84	38.50	-7.1	24,119	-0.03%
2022/10/26	12.3	38.14	5	38.22	38.50	7.3	24,305	0.03%
2022/10/25	10	37.24	2	37.35	37.50	8	24,108	0.03%
2022/10/24	14	37.02	2.3	37.03	37.00	11.7	24,068	0.05%
2022/10/21	44.3	36.63	0	0.00	36.55	44.3	24,012	0.18%
2022/10/20	2.3	37.62	0	0.00	37.85	2.3	23,418	0.01%
2022/10/19	27	38.19	7	38.39	38.30	20	23,093	0.09%
2022/10/18	2.1	37.82	4	38.05	38.15	-1.9	22,896	-0.01%
2022/10/17	3.1	36.92	3	37.68	37.65	0.1	22,912	0.00%
2022/10/14	16	38.34	9	38.06	37.65	7	22,757	0.03%
2022/10/13	87.6	37.95	2	38.30	37.45	85.6	22,489	0.38%
2022/10/12	12.1	39.39	10	39.15	39.55	2.1	21,438	0.01%
2022/10/11	1	39.75	4	39.63	39.60	-3	21,428	-0.01%
2022/10/07	3	40.75	0	0.00	40.50	3	21,263	0.01%
2022/10/06	5.1	40.74	6	40.78	40.80	-1	21,251	0.00%
2022/10/05	7	40.80	1	40.90	40.75	6	21,353	0.03%
2022/10/04	13	39.13	2	39.50	39.55	11	21,088	0.05%
2022/10/03	23.1	39.10	1	39.30	39.00	22.1	20,804	0.11%
2022/09/30	9.6	39.45	2	39.70	39.95	7.6	20,796	0.04%
2022/09/29	3.2	39.88	3	39.97	40.15	0.2	20,805	0.00%
2022/09/28	30.3	39.96	11	39.99	39.80	19.3	20,810	0.09%
2022/09/27	16.2	41.08	1	41.05	40.95	15.2	20,639	0.07%
2022/09/26	7.1	41.25	1	41.40	41.50	6.1	21,366	0.03%
2022/09/23	8.2	42.05	1	41.95	42.10	7.2	21,834	0.03%
2022/09/22	9.3	41.58	1	41.60	41.65	8.3	22,219	0.04%
2022/09/21	2.1	42.69	1	42.55	42.55	1.1	22,120	0.01%
2022/09/20	1	43.15	5	43.15	43.05	-4	22,130	-0.02%
2022/09/19	2	42.85	9.2	43.00	42.75	-7.2	22,164	-0.03%
2022/09/16	22	42.97	0	0.00	42.80	22	22,159	0.10%
2022/09/15	2	42.95	0	0.00	43.10	2	22,064	0.01%
2022/09/14	14.1	42.75	1	42.70	42.85	13.1	22,111	0.06%
2022/09/13	3.2	44.01	1	43.70	43.65	2.2	22,175	0.01%
2022/09/12	2	43.80	4	43.85	44.05	-2	22,134	-0.01%
2022/09/08	3	43.22	0	0.00	43.15	3	22,224	0.01%
2022/09/07	10.5	43.39	0	0.00	43.15	10.5	22,064	0.05%
2022/09/06	0.9	44.20	0	0.00	44.25	0.9	21,669	0.00%
2022/09/05	6.2	43.99	0	0.00	44.05	6.2	21,726	0.03%
2022/09/02	2.1	44.10	0	0.00	44.05	2.1	21,799	0.01%
2022/09/01	4.1	44.20	28	44.57	44.55	-23.9	21,565	-0.11%
2022/08/31	10	44.54	5	44.54	44.55	5	21,355	0.02%
2022/08/30	27.3	44.56	19	44.73	44.45	8.3	21,176	0.04%
2022/08/29	12.1	45.61	7	45.60	45.60	5.1	20,453	0.03%
2022/08/26	0.2	47.00	0	0.00	46.75	0.2	20,276	0.00%
2022/08/25	3	46.63	0	0.00	46.55	3	20,411	0.01%
2022/08/24	2.1	46.32	0	0.00	46.35	2.1	20,674	0.01%
2022/08/23	17.3	46.39	0	46.45	46.35	17.3	21,202	0.08%
2022/08/22	4.1	46.93	0.5	47.05	46.85	3.7	21,431	0.02%
2022/08/19	0	47.45	2	47.33	47.50	-2	21,698	-0.01%
2022/08/18	1	47.11	0	0.00	47.25	1	22,138	0.00%
2022/08/17	1	47.20	7	47.14	47.45	-6	22,675	-0.03%
2022/08/16	6	47.13	1.4	47.36	47.10	4.6	22,832	0.02%
2022/08/15	2	47.28	3.6	47.33	47.30	-1.6	22,986	-0.01%
2022/08/12	1	47.20	11	47.14	47.25	-10	23,091	-0.04%
2022/08/11	4	47.14	16	46.78	47.20	-12	23,318	-0.05%
2022/08/10	11	46.20	7	46.24	46.40	4	23,541	0.02%
2022/08/09	11	46.02	2	46.05	46.10	9	23,832	0.04%
2022/08/08	8.1	46.07	2	46.05	46.15	6.1	24,081	0.03%
2022/08/05	13.3	45.69	11	45.48	45.75	2.3	24,454	0.01%
2022/08/04	1	44.80	0	0.00	44.85	1	24,900	0.00%
2022/08/03	1	44.50	1	44.55	44.95	0	25,328	0.00%
2022/08/02	40.1	44.65	0.1	44.90	44.85	40	25,763	0.16%
2022/08/01	5	45.31	0	0.00	45.45	5	25,797	0.02%
2022/07/29	1	45.60	0	0.00	45.50	1	25,923	0.00%
2022/07/28	0	0.00	1	45.70	45.80	-1	26,137	0.00%
2022/07/25	0	0.00	4	44.80	45.55	-4	25,920	-0.02%
2022/07/22	9	44.88	8.1	45.41	45.00	0.9	26,096	0.00%
2022/07/21	4	44.44	1	44.80	45.05	3	25,997	0.01%
2022/07/20	10	45.07	0	0.00	44.90	10	25,840	0.04%
2022/07/19	3	44.95	0	0.00	44.95	3	25,852	0.01%
2022/07/18	2.1	45.18	3	44.70	45.20	-0.9	25,908	0.00%
2022/07/15	4	44.19	0	0.00	44.15	4	25,818	0.02%
2022/07/14	4	45.06	0	0.00	45.00	4	25,713	0.02%
2022/07/13	3	45.42	15	45.29	45.50	-12	25,681	-0.05%
2022/07/12	0.1	44.06	2	44.00	43.80	-1.9	25,547	-0.01%
2022/07/11	2	45.20	0	0.00	45.05	2	25,405	0.01%
2022/07/08	4	44.89	10	44.65	44.80	-6	25,391	-0.02%
2022/07/07	1	44.50	2	45.15	45.05	-1	25,204	0.00%
2022/07/06	5.4	45.10	1	45.20	44.95	4.4	24,767	0.02%
2022/07/05	11	46.73	7.1	46.76	46.75	3.9	24,464	0.02%
2022/07/04	4	45.66	7	45.13	45.50	-3	24,130	-0.01%
2022/07/01	31.3	50.00	7	50.01	49.70	24.3	23,435	0.10%
2022/06/30	11.1	51.21	30	51.26	50.90	-19	22,938	-0.08%
2022/06/29	4.1	52.53	1	52.70	52.80	3.1	22,573	0.01%
2022/06/27	0	0.00	1	54.10	53.50	-1	22,246	0.00%
2022/06/24	1	53.50	0	0.00	53.40	1	22,146	0.00%
2022/06/23	0	0.00	6	52.62	53.00	-6	22,070	-0.03%
2022/06/22	1	53.00	2	53.70	53.00	-1	21,859	0.00%
2022/06/21	1	54.30	14	54.22	54.20	-13	21,818	-0.06%
2022/06/20	3	51.87	1	51.70	51.80	2	21,646	0.01%
2022/06/17	7	52.97	2	52.95	53.00	5	21,328	0.02%
2022/06/16	2	54.25	0	0.00	53.70	2	21,114	0.01%
2022/06/15	2	53.80	2	53.45	53.60	0	21,307	0.00%
2022/06/14	16	53.34	3	53.57	53.40	13	21,655	0.06%
2022/06/13	3	53.30	1	53.70	53.80	2	21,737	0.01%
2022/06/10	2	54.55	0	0.00	54.80	2	21,637	0.01%
2022/06/09	19	54.90	2	54.80	54.80	17	21,695	0.08%
2022/06/08	1	55.00	10	54.84	54.80	-9	21,644	-0.04%
2022/06/07	2	54.90	4	54.88	54.80	-2	21,762	-0.01%
2022/06/06	1	54.80	4.9	54.49	54.80	-3.9	21,784	-0.02%
2022/06/02	2	54.30	1	54.50	54.50	1	22,417	0.00%
2022/06/01	3	54.97	2	54.75	54.70	1	22,979	0.00%
2022/05/31	1	54.30	3	54.00	55.70	-2	22,896	-0.01%
2022/05/30	0	0.00	10	53.85	54.00	-10	22,429	-0.04%
2022/05/27	1	52.30	4	52.30	52.60	-3	22,288	-0.01%
2022/05/26	14	51.68	8.3	52.04	51.50	5.8	22,215	0.03%
2022/05/25	18.1	51.33	7	51.36	51.40	11.1	22,592	0.05%
2022/05/24	14	52.37	4.3	52.27	52.00	9.8	22,536	0.04%
2022/05/23	7.1	52.47	4	52.40	52.30	3.1	22,330	0.01%
2022/05/20	6	53.07	0	0.00	52.90	6	22,422	0.03%
2022/05/19	0.1	52.90	14	52.86	52.70	-14	22,386	-0.06%
2022/05/18	51	53.65	25	54.27	54.10	26	22,267	0.12%
2022/05/17	12.2	52.71	4	52.70	52.60	8.2	22,037	0.04%
2022/05/16	21.1	53.41	16.3	53.10	53.20	4.8	21,829	0.02%
2022/05/13	4.2	54.17	3	54.63	54.30	1.2	21,687	0.01%
2022/05/12	15.1	55.21	5	55.22	54.10	10.1	21,631	0.05%
2022/05/11	17.1	56.55	4	56.30	56.20	13.1	21,071	0.06%
2022/05/10	1.3	58.04	3	58.10	58.00	-1.7	20,754	-0.01%
2022/05/09	20.2	58.90	9	58.93	58.70	11.2	20,458	0.05%
2022/05/06	5	61.06	7	61.10	61.20	-2	20,385	-0.01%
2022/05/05	1	62.40	4.4	62.43	62.30	-3.4	20,764	-0.02%
2022/05/04	0	0.00	2	62.55	62.90	-2	20,627	-0.01%
2022/05/03	1	62.30	2	62.10	62.30	-1	21,465	0.00%
2022/04/29	3	62.50	1	62.60	62.50	2	21,850	0.01%
2022/04/28	3	61.63	3	61.73	62.10	0	22,381	0.00%
2022/04/27	2	62.75	0	0.00	62.00	2	22,558	0.01%
2022/04/26	0	0.00	2	63.70	64.00	-2	22,855	-0.01%
2022/04/25	0	63.40	8	63.20	63.80	-8	23,163	-0.03%
2022/04/22	2	63.40	2	63.65	64.20	0	23,431	0.00%
2022/04/21	0	0.00	1	63.20	63.90	-1	24,414	0.00%
2022/04/20	0	0.00	3	63.14	63.90	-3	25,839	-0.01%
2022/04/19	1	63.20	1	63.40	62.70	0	26,378	0.00%
2022/04/18	1	62.70	2	63.40	62.80	-1	27,777	0.00%
2022/04/15	1	64.00	2	64.05	64.00	-1	27,751	0.00%
2022/04/14	1	64.90	1	65.10	64.70	0	27,884	0.00%
2022/04/13	0	0.00	1.3	65.25	65.40	-1.3	27,974	0.00%
2022/04/12	0	0.00	1	64.50	64.90	-1	27,981	0.00%
2022/04/11	1	64.30	1	64.30	64.80	0	28,013	0.00%
2022/04/08	1	64.60	3	64.90	65.00	-2	28,067	-0.01%
2022/04/07	0	0.00	5	65.16	64.80	-5	28,116	-0.02%
2022/04/06	2	65.10	9.5	65.12	65.50	-7.5	28,488	-0.03%
2022/04/01	0	0.00	17	64.92	65.00	-17	28,650	-0.06%
2022/03/31	0	0.00	0.1	64.40	64.50	-0.1	28,580	0.00%
2022/03/30	1	64.40	10	64.20	64.40	-9	28,688	-0.03%
2022/03/28	0	0.00	2	62.90	63.30	-2	28,632	-0.01%
2022/03/25	1	63.60	10.1	63.59	63.50	-9.1	28,679	-0.03%
2022/03/24	2	63.90	2	64.20	64.30	0	28,745	0.00%
2022/03/23	12.3	64.58	17	64.71	64.80	-4.7	28,715	-0.02%
2022/03/22	0.1	63.50	3	63.37	63.60	-2.9	28,460	-0.01%
2022/03/21	0	0.00	2	63.60	63.60	-2	28,562	-0.01%
2022/03/18	0	0.00	6	63.40	63.30	-6	28,550	-0.02%
2022/03/17	0	0.00	3	62.90	63.10	-3	28,392	-0.01%
2022/03/16	6	61.77	6.7	61.82	62.00	-0.7	28,028	0.00%
2022/03/15	2	61.05	2	61.45	61.30	0	27,888	0.00%
2022/03/14	0	0.00	15	61.13	61.20	-15	27,942	-0.05%
2022/03/11	0	0.00	8	60.35	60.30	-8	28,019	-0.03%
2022/03/10	2	60.35	9.8	60.18	60.30	-7.8	28,069	-0.03%
2022/03/09	4.1	58.98	6	59.22	59.00	-1.9	27,951	-0.01%
2022/03/08	12.7	58.47	7	58.50	58.50	5.7	27,980	0.02%
2022/03/07	25.3	59.18	28.1	59.23	59.40	-2.8	27,493	-0.01%
2022/03/04	12.1	61.33	4	61.33	61.20	8.1	27,369	0.03%
2022/03/03	4	62.25	6	62.27	62.10	-2	27,473	-0.01%
2022/03/02	5	61.90	0	0.00	62.00	5	28,000	0.02%
2022/03/01	13	62.09	9	62.37	62.60	4	28,021	0.01%
2022/02/25	17.2	62.37	3	62.13	62.30	14.2	27,836	0.05%
2022/02/24	8.1	62.88	68	63.02	63.00	-60	27,194	-0.22%
2022/02/23	1	63.60	22	63.97	63.70	-21	26,972	-0.08%
2022/02/22	5	63.66	0	0.00	63.70	5	27,302	0.02%
2022/02/21	1.2	64.17	2	64.40	64.60	-0.8	27,870	0.00%
2022/02/18	4	64.43	1	64.20	64.60	3	28,908	0.01%
2022/02/17	4.2	64.43	3	64.73	64.70	1.2	28,921	0.00%
2022/02/16	3	64.47	9.1	64.58	64.80	-6.1	29,058	-0.02%
2022/02/15	12	64.40	9	64.47	64.30	3	29,080	0.01%
2022/02/14	21	63.82	157	63.80	64.20	-136	28,997	-0.47%	大賣/鉅額交易
2022/02/11	1	65.20	5	65.60	65.60	-4	28,556	-0.01%
2022/02/10	6	65.33	0.2	65.50	65.80	5.8	28,542	0.02%
2022/02/09	5.1	66.23	0	0.00	66.00	5.1	28,438	0.02%
2022/02/08	7.2	65.99	12.3	66.26	66.00	-5.2	28,310	-0.02%
2022/02/07	155	65.17	15	65.43	65.70	140	28,037	0.50%	大買/鉅額交易
2022/01/26	53.1	63.34	22	63.41	63.30	31.1	27,436	0.11%
2022/01/25	9	62.73	6	63.05	63.00	3	27,281	0.01%
2022/01/24	8	64.16	1.1	64.19	64.30	7	26,533	0.03%
2022/01/21	18	64.73	5	64.90	64.40	13	26,308	0.05%
2022/01/20	2	65.50	5	65.20	65.80	-3	25,817	-0.01%
2022/01/19	9.1	66.19	12	66.26	66.10	-2.9	25,418	-0.01%
2022/01/18	10	66.60	5	66.78	66.90	5	25,119	0.02%
2022/01/17	16.2	67.02	33	66.77	66.50	-16.8	24,722	-0.07%
2022/01/14	30	67.36	17.5	67.49	67.70	12.5	24,258	0.05%
2022/01/13	37	66.22	50	66.70	67.40	-13	23,316	-0.06%
2022/01/12	17	64.56	118.6	64.67	64.70	-101.6	21,953	-0.46%	大賣/鉅額交易
2022/01/11	126.1	63.25	118.6	64.17	64.50	7.5	21,511	0.03%	大買/大賣/
2022/01/10	50	62.10	5	62.00	62.10	45	20,409	0.22%
2022/01/07	1	62.00	5	62.22	62.00	-4	20,966	-0.02%
2022/01/06	8.6	62.10	1	61.80	62.00	7.6	20,926	0.04%
2022/01/05	3	61.90	2	61.90	61.90	1	21,025	0.00%
2022/01/04	2	61.60	12	61.89	62.00	-10	21,301	-0.05%
2022/01/03	5.1	61.92	5	62.80	61.60	0.1	21,247	0.00%
2021/12/30	5.1	62.52	13	62.67	62.50	-8	21,312	-0.04%
2021/12/29	7	63.13	11	63.04	63.00	-4	21,562	-0.02%
2021/12/28	2	62.30	9	62.08	62.30	-7	21,270	-0.03%
2021/12/27	10	61.30	2	61.25	61.30	8	21,022	0.04%
2021/12/24	20	61.00	123	61.02	61.10	-103	21,269	-0.48%	大賣/鉅額交易
2021/12/23	2	60.30	0	0.00	60.50	2	21,191	0.01%
2021/12/22	7	60.29	8	60.21	60.30	-1	21,569	0.00%
2021/12/20	1	59.90	11	60.17	59.90	-10	22,127	-0.05%
2021/12/16	8	60.14	10	60.13	60.30	-2	22,181	-0.01%
2021/12/15	1.3	59.96	0	0.00	59.80	1.3	23,144	0.01%
2021/12/14	2	60.25	1	60.20	60.20	1	23,418	0.00%
2021/12/13	3	61.07	11	61.10	60.70	-8	23,489	-0.03%
2021/12/10	0	0.00	3.4	60.54	60.50	-3.4	23,478	-0.01%
2021/12/09	2	60.70	3	60.50	60.70	-1	23,745	0.00%
2021/12/08	7	60.84	7	60.73	60.70	0	24,282	0.00%
2021/12/07	1	60.00	0	0.00	60.70	1	24,250	0.00%
2021/12/06	13	59.89	4	59.90	60.00	9	24,185	0.04%
2021/12/03	1	59.90	4	60.10	59.90	-3	24,450	-0.01%
2021/12/02	3	59.47	0	0.00	59.50	3	24,487	0.01%
2021/12/01	103	59.70	4	59.60	59.90	99	24,530	0.40%	大買/
2021/11/30	18.1	59.39	2	59.80	60.00	16.1	24,737	0.06%
2021/11/29	16.1	59.46	5	59.30	59.30	11.1	24,589	0.05%
2021/11/26	28	60.39	20	60.00	60.20	8	24,564	0.03%
2021/11/25	2	61.00	95	61.00	61.60	-93	24,616	-0.38%
2021/11/24	0	0.00	2	61.45	61.10	-2	25,499	-0.01%
2021/11/23	4	61.00	0	0.00	60.80	4	26,165	0.02%
2021/11/22	16	61.18	20.1	61.20	61.10	-4.1	26,300	-0.02%
2021/11/19	30	62.21	5	62.20	61.80	25	26,148	0.10%
2021/11/18	21	62.93	36.4	63.15	63.00	-15.4	26,009	-0.06%
2021/11/17	31	61.31	26.5	61.49	62.20	4.5	25,582	0.02%
2021/11/16	2	59.70	13.3	59.86	60.00	-11.3	24,753	-0.05%
2021/11/15	5	59.92	2	59.90	59.70	3	25,028	0.01%
2021/11/12	40	58.87	4.5	58.98	58.90	35.5	25,037	0.14%
2021/11/11	3	58.33	2	58.45	58.60	1	25,109	0.00%
2021/11/10	1	58.40	10.2	58.50	58.60	-9.2	25,537	-0.04%
2021/11/09	0	0.00	3	58.47	58.50	-3	25,888	-0.01%
2021/11/08	4	58.48	3	58.43	58.70	1	26,117	0.00%
2021/11/05	1	58.20	9	58.14	58.50	-8	26,758	-0.03%
2021/11/04	0	0.00	6	58.30	57.90	-6	26,864	-0.02%
2021/11/03	1	57.41	1	57.70	57.60	0	27,081	0.00%
2021/11/02	5	57.54	1.2	58.08	57.40	3.8	27,239	0.01%
2021/11/01	2	57.80	0	0.00	57.60	2	27,260	0.01%
2021/10/29	35	57.71	0	0.00	58.10	35	27,334	0.13%
2021/10/28	3	58.03	1	58.10	58.10	2	27,308	0.01%
2021/10/27	1	58.50	2.5	58.48	58.70	-1.5	27,635	-0.01%
2021/10/26	0	0.00	6.3	58.87	59.10	-6.3	27,866	-0.02%
2021/10/25	1.2	58.22	1.2	58.46	58.40	0	28,078	0.00%
2021/10/22	2	58.25	5	58.30	58.30	-3	29,110	-0.01%
2021/10/21	1.1	58.70	8.5	58.92	58.70	-7.4	29,638	-0.02%
2021/10/20	10.1	58.42	6	58.38	58.30	4.1	30,673	0.01%
2021/10/19	25	58.94	1.3	59.00	58.40	23.7	31,486	0.08%
2021/10/18	11	58.95	16.4	58.62	58.70	-5.4	32,501	-0.02%
2021/10/15	1	58.00	30	58.14	58.30	-29	32,787	-0.09%
2021/10/14	0	0.00	2	56.70	56.60	-2	33,317	-0.01%
2021/10/13	24	56.60	43	56.26	56.20	-19	33,994	-0.06%
2021/10/12	5.2	56.19	204	55.90	56.40	-198.8	34,767	-0.57%	大賣/鉅額交易
2021/10/08	0.3	57.10	2	57.30	57.10	-1.7	35,161	0.00%
2021/10/07	3	57.33	6	57.42	57.10	-3	35,822	-0.01%
2021/10/06	11	56.99	0	0.00	57.10	11	36,388	0.03%
2021/10/05	16	55.95	2	56.00	56.40	14	37,311	0.04%
2021/10/04	8	56.67	20	56.60	56.60	-12	37,369	-0.03%
2021/10/01	6	56.77	0	0.00	56.90	6	37,567	0.02%
2021/09/30	0.2	58.00	7	57.73	57.90	-6.8	37,394	-0.02%
2021/09/29	8.3	57.94	5	57.82	58.00	3.3	37,382	0.01%
2021/09/28	4	58.75	18	58.86	59.00	-14	37,072	-0.04%
2021/09/27	3	58.20	2	58.35	58.70	1	36,833	0.00%
2021/09/24	9	58.00	4	57.78	57.80	5	36,647	0.01%
2021/09/23	8	57.26	6	57.40	57.50	2	36,726	0.01%
2021/09/22	202.1	56.95	146.4	56.78	56.80	55.7	36,863	0.15%	大買/大賣/
2021/09/17	108	59.77	8.1	59.17	58.90	99.9	35,916	0.28%	大買/
2021/09/16	56	59.89	12	59.83	59.70	44	35,754	0.12%
2021/09/15	1	59.20	22	59.68	59.50	-21	35,725	-0.06%
2021/09/14	18.1	59.99	6	60.15	59.80	12.1	36,050	0.03%
2021/09/13	14.1	59.79	6.5	59.89	59.90	7.6	35,934	0.02%
2021/09/10	0.1	59.20	9.1	59.21	59.20	-9	36,179	-0.02%
2021/09/09	2	58.10	7.4	58.40	58.70	-5.4	36,410	-0.01%
2021/09/08	11.8	58.39	7	58.73	58.50	4.8	36,458	0.01%
2021/09/07	2	59.20	12	59.29	59.20	-10	36,413	-0.03%
2021/09/06	13	59.32	2	59.50	59.20	11	36,440	0.03%
2021/09/03	8	59.53	17	59.68	59.60	-9	36,509	-0.02%
2021/09/02	7	58.70	13	58.64	58.70	-6	36,261	-0.02%
2021/09/01	5	59.22	32.2	59.21	59.20	-27.2	36,128	-0.08%
2021/08/31	9	59.24	8	59.35	59.60	1	35,983	0.00%
2021/08/30	13	58.61	34.3	58.98	59.50	-21.3	35,573	-0.06%
2021/08/27	6	57.03	5.1	57.36	57.70	0.9	34,791	0.00%
2021/08/26	0	0.00	3.3	55.79	56.00	-3.3	34,212	-0.01%
2021/08/25	2	55.80	0	0.00	56.00	2	34,213	0.01%
2021/08/24	6.1	55.30	1	55.50	55.80	5.1	34,194	0.01%
2021/08/23	1	54.70	22	55.15	55.10	-21	34,292	-0.06%
2021/08/20	2	53.35	0	0.00	53.70	2	34,591	0.01%
2021/08/19	9	54.07	11.2	54.04	53.80	-2.2	35,416	-0.01%
2021/08/18	6	54.23	4	54.10	54.40	2	35,187	0.01%
2021/08/17	15	54.57	1	54.60	54.70	14	35,285	0.04%
2021/08/16	7	53.90	1	54.10	54.30	6	35,474	0.02%
2021/08/13	21	55.00	7	55.09	55.00	14	36,182	0.04%
2021/08/12	2	56.50	0	0.00	56.00	2	36,421	0.01%
2021/08/11	22	55.79	40	55.95	56.00	-18	37,296	-0.05%
2021/08/10	5	55.12	4	55.23	54.90	1	37,950	0.00%
2021/08/09	0	0.00	7	55.03	55.20	-7	38,888	-0.02%
2021/08/06	2	55.15	2	54.90	55.10	0	39,246	0.00%
2021/08/05	1	55.30	0	0.00	55.20	1	40,324	0.00%
2021/08/04	1	55.10	9	55.32	55.20	-8	42,419	-0.02%
2021/08/03	2	55.20	0.6	55.40	55.40	1.4	44,489	0.00%
2021/08/02	2	55.64	19.4	54.44	55.80	-17.4	45,914	-0.04%
2021/07/30	14	54.11	7	54.33	54.30	7	46,113	0.02%
2021/07/29	15	54.18	2.4	54.46	54.80	12.6	46,829	0.03%
2021/07/28	11	53.50	2	53.55	53.80	9	47,764	0.02%
2021/07/27	4	55.23	2	55.20	55.00	2	47,571	0.00%
2021/07/26	23	57.68	15.4	58.00	56.20	7.6	48,078	0.02%
2021/07/23	13.3	60.18	9	60.12	60.30	4.3	47,224	0.01%
2021/07/22	6	59.63	28.2	60.04	60.10	-22.2	46,760	-0.05%
2021/07/21	24	58.08	11	58.31	58.30	13	46,106	0.03%
2021/07/20	45.5	57.94	0	0.00	57.90	45.5	46,010	0.10%
2021/07/19	21	59.91	52	59.70	59.70	-31	45,057	-0.07%
2021/07/16	27.4	59.42	68.4	59.28	59.80	-40.9	44,842	-0.09%
2021/07/15	13	58.01	12.2	57.96	58.10	0.8	44,376	0.00%
2021/07/14	23	56.89	9.2	57.24	57.00	13.8	44,314	0.03%
2021/07/13	18.3	56.33	2	56.50	56.10	16.3	44,523	0.04%
2021/07/12	3.1	56.20	12	56.59	55.70	-9	44,050	-0.02%
2021/07/09	35	53.62	0	0.00	53.80	35	43,356	0.08%
2021/07/08	2	54.50	0	0.00	54.40	2	43,206	0.00%
2021/07/06	0	0.00	34	54.30	54.10	-34	43,898	-0.08%
2021/07/05	3	54.20	2	54.30	54.20	1	44,023	0.00%
2021/07/01	3	53.90	3	54.07	53.90	0	44,129	0.00%
2021/06/30	3.1	53.90	6	53.93	53.90	-2.9	44,225	-0.01%
2021/06/29	3	53.47	1	53.90	53.70	2	44,258	0.00%
2021/06/25	0	0.00	4	54.48	54.30	-4	44,617	-0.01%
2021/06/24	2.8	53.73	0	0.00	53.80	2.8	44,881	0.01%
2021/06/23	3	54.00	14	53.90	54.10	-11	45,398	-0.02%
2021/06/21	55	52.18	4	52.20	52.00	51	45,507	0.11%
2021/06/18	18	53.53	4	53.60	53.60	14	45,701	0.03%
2021/06/17	40	53.76	3	53.87	54.00	37	45,680	0.08%
2021/06/16	2	54.00	18.5	54.31	54.30	-16.5	46,507	-0.04%
2021/06/15	4	54.50	2	54.50	54.30	2	46,545	0.00%
2021/06/11	1	55.10	5	54.66	54.50	-4	46,897	-0.01%
2021/06/10	0	0.00	7	54.27	54.70	-7	46,959	-0.01%
2021/06/09	17	54.01	1.1	54.27	54.30	15.9	47,718	0.03%
2021/06/08	0.1	54.70	2	55.15	54.80	-1.9	48,075	0.00%
2021/06/07	3	54.53	0	0.00	54.70	3	49,977	0.01%
2021/06/04	5	55.00	10	54.95	55.00	-5	50,528	-0.01%
2021/06/03	3	55.80	1	55.80	55.80	2	51,515	0.00%
2021/06/02	12	55.92	19	56.06	56.30	-7	51,779	-0.01%
2021/06/01	0	0.00	1	55.90	55.80	-1	51,618	0.00%
2021/05/31	1	55.60	16	55.79	55.90	-15	51,771	-0.03%
2021/05/28	4	54.43	51	55.37	55.50	-47	51,748	-0.09%
2021/05/27	20	53.49	7	53.87	54.40	13	51,388	0.03%
2021/05/26	1	54.00	12	54.12	54.40	-11	51,390	-0.02%
2021/05/25	35	54.41	28	54.39	54.30	7	52,113	0.01%
2021/05/24	25	53.70	15	53.73	53.90	10	52,112	0.02%
2021/05/21	22	54.46	13	55.19	54.20	9	52,164	0.02%
2021/05/20	8	53.53	16	53.53	53.30	-8	51,138	-0.02%
2021/05/19	21	54.27	66.1	54.06	54.30	-45.1	50,805	-0.09%
2021/05/18	6	52.90	49	53.27	53.50	-43	50,042	-0.09%
2021/05/17	23.1	49.52	40	48.93	48.65	-16.9	49,415	-0.03%
2021/05/14	34	51.75	28	51.58	51.50	6	48,429	0.01%
2021/05/13	63	51.44	21	51.00	51.10	42	47,837	0.09%
2021/05/12	110.1	53.48	91.7	53.26	52.30	18.4	46,707	0.04%	大買/
2021/05/11	63	57.14	295.1	56.83	56.60	-232.1	44,799	-0.52%	大賣/鉅額交易
2021/05/10	30	57.34	44.4	57.79	58.20	-14.4	42,722	-0.03%
2021/05/07	11	55.35	24.2	55.15	55.10	-13.2	41,585	-0.03%
2021/05/06	22	54.93	62.5	54.77	54.40	-40.5	41,421	-0.10%
2021/05/05	13	53.65	56.1	53.72	53.60	-43.1	40,596	-0.11%
2021/05/04	253	51.62	80	52.04	51.70	173	39,590	0.44%	大買/鉅額交易
2021/05/03	56.1	53.16	241	53.20	52.60	-184.9	38,914	-0.48%	大賣/鉅額交易
2021/04/29	22.1	52.52	8.1	52.38	52.30	14	38,083	0.04%
2021/04/28	10	53.27	3	53.50	53.00	7	37,858	0.02%
2021/04/27	1	52.40	20	52.43	52.90	-19	37,854	-0.05%
2021/04/26	13	52.07	30	51.84	52.10	-17	37,332	-0.05%
2021/04/23	3	50.73	4	50.78	50.90	-1	37,028	0.00%
2021/04/22	4	51.05	27	50.70	50.70	-23	37,188	-0.06%
2021/04/21	1.1	50.51	3.5	50.73	50.90	-2.5	36,739	-0.01%
2021/04/20	17	51.12	113	51.12	51.40	-96	36,446	-0.26%	大賣/
2021/04/19	70	51.32	8	51.15	51.60	62	36,139	0.17%
2021/04/16	4	49.43	7	49.68	49.85	-3	35,728	-0.01%
2021/04/15	262	49.47	26.6	49.42	49.80	235.4	36,111	0.65%	大買/鉅額交易
2021/04/14	3	48.96	57	48.44	48.55	-54	35,836	-0.15%
2021/04/13	8	49.36	18	49.27	49.00	-10	35,813	-0.03%
2021/04/12	26.1	48.72	19	48.54	48.80	7.1	35,490	0.02%
2021/04/09	12.1	47.23	1	47.30	47.25	11.1	34,922	0.03%
2021/04/08	14	47.60	3	47.67	47.65	11	34,974	0.03%
2021/04/07	2	47.73	111.1	47.69	48.00	-109.1	35,423	-0.31%	大賣/鉅額交易
2021/04/06	0	0.00	5	47.97	48.00	-5	35,289	-0.01%
2021/04/01	7	47.96	5	47.99	47.95	2	35,054	0.01%
2021/03/31	3	47.87	3	48.22	47.95	0	34,785	0.00%
2021/03/30	1	47.55	12	47.60	48.00	-11	34,421	-0.03%
2021/03/29	1	48.00	28.7	47.92	48.00	-27.7	34,025	-0.08%
2021/03/26	1	47.55	20.2	47.43	47.60	-19.2	33,554	-0.06%
2021/03/25	12	46.65	6	46.78	46.85	6	32,936	0.02%
2021/03/24	4	46.38	1	46.50	46.50	3	32,734	0.01%
2021/03/23	51	46.61	56.4	46.70	46.80	-5.4	32,299	-0.02%
2021/03/22	6.7	44.90	5.1	45.39	45.60	1.7	31,355	0.01%
2021/03/19	9	44.74	10.5	44.81	44.60	-1.5	31,210	0.00%
2021/03/18	8	45.83	14	45.67	45.45	-6	30,492	-0.02%
2021/03/17	29	45.78	8	45.75	45.80	21	30,786	0.07%
2021/03/16	65	46.23	3	46.38	46.45	62	30,652	0.20%
2021/03/15	31	46.78	14.1	46.77	46.70	17	30,476	0.06%
2021/03/12	87	45.87	17.6	45.71	45.90	69.4	29,745	0.23%
2021/03/11	40.1	46.10	94	46.15	45.75	-53.9	29,369	-0.18%
2021/03/10	2	44.50	44.7	44.60	44.55	-42.7	27,637	-0.15%
2021/03/09	86.5	44.08	34.2	44.12	44.30	52.3	27,111	0.19%
2021/03/08	5	42.87	31.5	43.16	42.90	-26.5	26,040	-0.10%
2021/03/05	4	42.50	118	42.08	42.55	-114	25,732	-0.44%	大賣/鉅額交易
2021/03/04	14	42.16	1	42.40	42.35	13	26,329	0.05%
2021/03/03	23	42.34	11.3	42.69	42.55	11.7	26,140	0.04%
2021/03/02	20	42.18	2	42.68	41.90	18	25,848	0.07%
2021/02/26	28	42.85	18	43.22	41.95	10	25,574	0.04%
2021/02/25	2	42.95	22	43.01	43.60	-20	24,484	-0.08%
2021/02/24	6	42.93	12	42.95	42.65	-6	23,685	-0.03%
2021/02/23	23	42.34	3	42.52	42.70	20	23,411	0.09%
2021/02/22	6.5	42.06	9	42.14	42.05	-2.5	23,044	-0.01%
2021/02/19	15	41.79	3	41.85	41.85	12	23,212	0.05%
2021/02/18	12	42.25	1	42.40	42.20	11	23,510	0.05%
2021/02/17	6	41.69	16.1	41.88	41.95	-10.1	23,256	-0.04%
2021/02/05	3	40.60	2	40.60	40.60	1	22,569	0.00%
2021/02/04	0	0.00	2	40.58	40.70	-2	22,690	-0.01%
2021/02/03	5	40.30	5	40.40	40.30	0	23,248	0.00%
2021/02/02	5	40.30	1	40.15	40.30	4	23,781	0.02%
2021/02/01	31	40.01	0	0.00	39.90	31	23,619	0.13%
2021/01/29	14	39.98	2	39.95	39.90	12	23,454	0.05%
2021/01/28	68	40.16	2	40.15	40.10	66	23,051	0.29%
2021/01/27	10	40.65	7	40.70	40.50	3	22,758	0.01%
2021/01/26	2	40.65	12	40.60	40.50	-10	22,636	-0.04%
2021/01/25	1.1	41.00	14	41.00	41.00	-12.9	22,281	-0.06%
2021/01/22	33	40.55	2	40.60	40.55	31	22,278	0.14%
2021/01/21	37.2	40.90	20	40.75	40.65	17.2	22,163	0.08%
2021/01/20	15	40.85	1	41.05	40.65	14	22,023	0.06%
2021/01/18	1	41.30	0	0.00	41.20	1	21,418	0.00%
2021/01/15	3	42.12	0	0.00	41.80	3	21,144	0.01%
2021/01/14	11	42.29	12	42.25	42.50	-1	20,941	0.00%
2021/01/13	0	0.00	2	42.40	42.40	-2	20,773	-0.01%
2021/01/12	5	42.63	2	42.23	42.30	3	20,539	0.01%
2021/01/11	15	42.82	1	42.60	42.60	14	20,111	0.07%
2021/01/08	4	42.83	57	42.01	42.85	-53	19,630	-0.27%
2021/01/07	1	41.85	0.9	41.70	41.90	0.1	19,033	0.00%
2021/01/06	0	0.00	1	41.60	41.55	-1	18,772	-0.01%
2021/01/05	1	42.15	3.1	42.00	42.10	-2.1	18,538	-0.01%
2021/01/04	0	0.00	12	42.05	42.05	-12	18,450	-0.07%
2020/12/31	23	42.26	5	42.25	42.25	18	18,361	0.10%
2020/12/30	2	42.13	14	41.86	42.20	-12	18,042	-0.07%
2020/12/29	4	41.44	3	41.35	41.35	1	17,439	0.01%
2020/12/28	6.5	41.19	5	41.15	41.30	1.5	17,426	0.01%
2020/12/25	2	41.05	10	41.10	41.15	-8	17,445	-0.05%
2020/12/24	5.1	41.05	0	0.00	41.00	5.1	17,480	0.03%
2020/12/23	2	41.00	15	40.90	40.95	-13	17,482	-0.07%
2020/12/22	4	41.05	0	0.00	41.05	4	17,563	0.02%
2020/12/21	10	41.50	4	41.55	41.55	6	17,838	0.03%
2020/12/18	2	41.18	10	41.25	41.20	-8	17,909	-0.04%
2020/12/17	1	41.20	0	0.00	41.35	1	17,886	0.01%
2020/12/16	0.1	41.25	1	41.30	41.55	-0.9	18,034	0.00%
2020/12/15	18.1	41.04	5	41.37	41.10	13.1	18,107	0.07%
2020/12/14	21.1	41.74	118	41.75	41.80	-97	18,052	-0.54%	大賣/
2020/12/11	68	41.94	14	41.82	41.95	54	17,874	0.30%
2020/12/10	0	0.00	16	41.28	41.45	-16	17,252	-0.09%
2020/12/09	21	40.99	49	40.70	41.00	-28	16,918	-0.17%
2020/12/08	19	40.44	15	40.77	40.95	4	16,800	0.02%
2020/12/07	60	40.91	6	40.89	40.95	54	16,625	0.32%
2020/12/04	4	40.50	26	40.72	40.75	-22	16,401	-0.13%
2020/12/03	3	40.35	2	40.30	40.30	1	16,082	0.01%
2020/12/02	16	40.53	3	40.55	40.50	13	15,847	0.08%
2020/12/01	7	40.49	2	40.70	40.70	5	15,754	0.03%
2020/11/30	58	40.84	34	41.40	40.40	24	15,706	0.15%
2020/11/27	6	41.30	0.3	41.35	41.35	5.7	15,118	0.04%
2020/11/26	0	0.00	2	41.53	41.50	-2	15,129	-0.01%
2020/11/25	44.2	41.60	12	41.59	41.45	32.2	15,243	0.21%
2020/11/24	0.6	41.50	6	41.55	41.50	-5.4	15,216	-0.04%
2020/11/23	3	41.65	10	41.75	41.70	-7	15,219	-0.05%
2020/11/20	5	41.12	3	41.13	41.30	2	15,158	0.01%
2020/11/19	3	41.55	3	41.58	41.50	0	15,078	0.00%
2020/11/18	41	41.74	24	41.67	41.80	17	14,889	0.11%
2020/11/17	17	41.42	147	41.34	41.50	-130	14,523	-0.90%	大賣/鉅額交易
2020/11/16	1	40.80	0	0.00	40.95	1	14,234	0.01%
2020/11/13	3	40.45	2	40.60	40.55	1	14,240	0.01%
2020/11/12	6	40.67	22.1	40.41	40.55	-16.1	14,160	-0.11%
2020/11/11	4	41.06	19	41.09	41.25	-15	13,958	-0.11%
2020/11/10	1	40.40	230	40.30	40.40	-229	13,287	-1.72%	大賣/鉅額交易
2020/11/09	0	39.35	1	39.60	39.60	-1	12,736	-0.01%
2020/11/06	0	0.00	8	39.13	39.30	-8	12,766	-0.06%
2020/11/04	0	0.00	6	39.11	39.15	-6	13,025	-0.05%
2020/11/03	0	38.85	4	38.85	38.90	-4	12,916	-0.03%
2020/11/02	0	0.00	1.3	38.55	38.65	-1.3	12,939	-0.01%
2020/10/29	0	0.00	4	38.15	38.15	-4	12,795	-0.03%
2020/10/28	0	0.00	1	38.45	38.60	-1	12,906	-0.01%
2020/10/27	0	0.00	2	38.70	38.60	-2	13,093	-0.02%
2020/10/26	1	38.90	0.3	38.95	38.95	0.7	13,285	0.01%
2020/10/23	1	38.55	1	38.40	38.60	0	13,364	0.00%
2020/10/21	7.1	38.36	0	0.00	38.40	7.1	13,560	0.05%
2020/10/20	0	0.00	5	38.32	38.45	-5	13,633	-0.04%
2020/10/16	7	38.19	7	38.20	38.15	0	13,761	0.00%
2020/10/15	6.2	38.28	0	0.00	38.20	6.2	13,918	0.04%
2020/10/14	7	38.80	1	38.65	38.60	6	13,826	0.04%
2020/10/13	0	0.00	1	38.40	38.45	-1	13,800	-0.01%
2020/10/12	41	38.50	1	38.45	38.60	40	13,841	0.29%
2020/10/08	11	38.43	0	0.00	38.45	11	13,875	0.08%
2020/10/07	4	38.68	0	0.00	38.60	4	13,829	0.03%
2020/10/05	6	38.56	0	0.00	38.45	6	14,007	0.04%
2020/09/30	2	38.70	0	0.00	38.60	2	14,128	0.01%
2020/09/29	1	38.60	8	38.73	38.70	-7	14,196	-0.05%
2020/09/28	4	38.39	0	0.00	38.55	4	14,372	0.03%
2020/09/25	7.1	38.17	5	38.10	38.10	2.1	14,579	0.01%
2020/09/24	10	38.09	2	38.30	38.00	8	14,574	0.05%
2020/09/23	3	38.77	0	0.00	39.00	3	14,327	0.02%
2020/09/22	2	38.90	1	38.95	39.00	1	14,432	0.01%
2020/09/21	6	39.24	0	0.00	39.10	6	14,877	0.04%
2020/09/18	8	39.58	0	0.00	39.50	8	14,881	0.05%
2020/09/17	10	39.80	0	0.00	39.65	10	14,810	0.07%
2020/09/15	1	40.00	6	40.03	40.10	-5	14,830	-0.03%
2020/09/14	1	39.90	3	39.95	40.10	-2	14,989	-0.01%
2020/09/11	26	39.86	23	39.83	39.90	3	15,115	0.02%
2020/09/10	7	39.54	3	39.67	39.75	4	15,285	0.03%
2020/09/09	4	39.25	0	0.00	39.45	4	15,487	0.03%
2020/09/08	2	39.38	0	0.00	39.55	2	15,642	0.01%
2020/09/07	23	39.42	0	0.00	39.35	23	15,853	0.15%
2020/09/04	7	39.44	40	39.50	39.45	-33	16,308	-0.20%
2020/09/03	9	39.69	0	0.00	39.85	9	16,380	0.05%
2020/09/02	8	39.63	1	39.50	39.55	7	16,465	0.04%
2020/09/01	9	39.71	1	39.70	39.85	8	16,564	0.05%
2020/08/31	16	39.83	0	0.00	39.85	16	16,599	0.10%
2020/08/28	8	39.97	0	0.00	39.95	8	16,722	0.05%
2020/08/27	0.8	40.10	0	0.00	40.00	0.8	17,168	0.00%
2020/08/24	15	39.88	5.8	39.92	39.90	9.2	17,594	0.05%
2020/08/21	5	39.98	5.5	39.86	39.85	-0.5	17,819	0.00%
2020/08/20	18	39.77	3	39.68	39.80	15	17,855	0.08%
2020/08/19	0	0.00	11.1	40.79	40.55	-11.1	17,898	-0.06%
2020/08/18	40	40.50	13	40.49	40.60	27	17,722	0.15%
2020/08/17	0.2	40.60	10	40.34	40.70	-9.8	17,842	-0.05%
2020/08/14	12	40.35	0.4	40.30	40.30	11.6	17,866	0.07%
2020/08/13	3	40.52	5	40.52	40.70	-2	17,963	-0.01%
2020/08/12	4	40.25	3	40.27	40.45	1	17,944	0.01%
2020/08/11	12	40.00	3	40.02	39.95	9	17,791	0.05%
2020/08/10	7.1	40.41	11	40.28	40.45	-3.9	17,663	-0.02%
2020/08/07	1	39.85	0	0.00	39.85	1	17,607	0.01%
2020/08/06	1	40.00	0	0.00	40.20	1	17,597	0.01%
2020/08/05	2	39.80	15	39.82	39.85	-13	17,608	-0.07%
2020/08/04	1	39.60	1	39.60	39.80	0	17,688	0.00%
2020/08/03	13	39.31	2	39.25	39.25	11	17,735	0.06%
2020/07/31	17.2	39.78	0	0.00	39.60	17.2	17,563	0.10%
2020/07/30	13	39.85	0	0.00	40.10	13	17,425	0.07%
2020/07/29	0	0.00	2	40.03	40.10	-2	17,321	-0.01%
2020/07/28	7	39.89	0.2	39.75	39.65	6.8	17,566	0.04%
2020/07/27	101	40.00	6	40.03	39.75	95	17,939	0.53%	大買/
2020/07/24	0	0.00	10	40.25	40.10	-10	18,009	-0.06%
2020/07/23	2	40.40	0	0.00	40.35	2	17,974	0.01%
2020/07/22	0	0.00	24	40.57	40.65	-24	18,028	-0.13%
2020/07/21	0	0.00	9	40.52	40.40	-9	17,927	-0.05%
2020/07/20	0	0.00	0.1	40.45	40.40	-0.1	17,759	0.00%
2020/07/17	0.1	40.50	0	0.00	40.50	0.1	17,823	0.00%
2020/07/16	0	0.00	3	40.68	40.55	-3	17,975	-0.02%
2020/07/15	2	40.70	5	40.75	40.65	-3	17,924	-0.02%
2020/07/13	0	0.00	2	40.55	40.95	-2	18,211	-0.01%
2020/07/10	3	40.30	22	40.46	40.25	-19	18,277	-0.10%
2020/07/09	0	0.00	0.3	40.60	40.60	-0.3	18,417	0.00%
2020/07/08	1	40.80	121	40.85	40.95	-120	18,388	-0.65%	大賣/鉅額交易
2020/07/07	110.9	40.94	11	40.99	40.95	99.9	18,681	0.53%	大買/
2020/07/06	5	41.10	22	41.16	41.25	-17	18,613	-0.09%
2020/07/03	0	0.00	7	40.66	40.75	-7	18,579	-0.04%
2020/07/02	10	40.35	1	40.40	40.30	9	18,729	0.05%
2020/07/01	2	40.20	2	40.25	40.35	0	18,993	0.00%
2020/06/30	28	41.92	4	41.95	41.85	24	18,782	0.13%
2020/06/29	6	41.90	1	41.90	41.90	5	18,456	0.03%
2020/06/24	1	42.25	0	0.00	42.20	1	18,341	0.01%
2020/06/23	7	42.21	2	42.20	42.30	5	18,481	0.03%
2020/06/22	1	42.00	2	42.10	42.10	-1	18,405	-0.01%
2020/06/19	1	42.00	2	42.10	42.10	-1	18,574	-0.01%
2020/06/18	4	42.00	13	42.06	42.15	-9	18,626	-0.05%
2020/06/17	1	42.00	24	42.15	42.20	-23	18,642	-0.12%
2020/06/16	7	41.85	11	41.91	41.90	-4	19,027	-0.02%
2020/06/15	10	40.95	26	40.88	40.90	-16	19,490	-0.08%
2020/06/12	1.1	40.66	42	40.50	40.70	-40.9	19,726	-0.21%
2020/06/11	25	42.00	13	41.14	41.00	12	20,145	0.06%
2020/06/10	6	42.29	23	42.37	42.35	-17	20,108	-0.08%
2020/06/09	0	0.00	12	41.95	42.00	-12	20,714	-0.06%
2020/06/08	1	41.70	1	41.80	41.90	0	21,246	0.00%
2020/06/05	11	41.62	55	41.61	41.60	-44	21,311	-0.21%
2020/06/04	3	41.47	2	41.53	41.55	1	21,536	0.00%
2020/06/03	2	41.30	28	41.01	41.40	-26	21,897	-0.12%
2020/06/02	2	40.25	5	40.40	40.35	-3	21,748	-0.01%
2020/06/01	38	40.25	1	40.20	40.25	37	21,626	0.17%
2020/05/29	1	39.30	2	40.05	40.05	-1	21,638	0.00%
2020/05/28	4	39.63	12.1	39.92	39.50	-8.1	21,492	-0.04%
2020/05/27	1	40.00	2	40.23	40.15	-1	21,928	0.00%
2020/05/26	0	0.00	4	39.89	39.90	-4	22,372	-0.02%
2020/05/25	9	39.16	0	0.00	39.15	9	22,190	0.04%
2020/05/22	11	39.50	13	39.28	39.25	-2	22,264	-0.01%
2020/05/21	2	39.93	3	39.87	39.95	-1	22,347	0.00%
2020/05/20	0	0.00	3	39.78	39.65	-3	22,296	-0.01%
2020/05/19	3	39.40	1	39.40	39.45	2	22,238	0.01%
2020/05/18	0	0.00	1	39.05	39.00	-1	22,156	0.00%
2020/05/15	9	39.27	0	0.00	39.05	9	22,160	0.04%
2020/05/13	1	39.45	17	39.40	39.55	-16	22,045	-0.07%
2020/05/12	3	39.38	3	39.35	39.60	0	22,039	0.00%
2020/05/11	2	39.85	12	39.70	39.60	-10	22,106	-0.05%
2020/05/08	20	39.23	3	39.15	39.25	17	22,176	0.08%
2020/05/07	2	38.83	5	38.88	38.85	-3	22,167	-0.01%
2020/05/06	13	38.85	5	38.80	38.80	8	22,195	0.04%
2020/05/05	2	39.00	2	39.15	38.90	0	22,223	0.00%
2020/05/04	46	38.77	14	38.84	38.80	32	22,279	0.14%
2020/04/30	180.1	39.60	46	39.68	39.90	134.1	22,046	0.61%	大買/鉅額交易
2020/04/29	1	38.60	26	38.66	38.45	-25	21,797	-0.11%
2020/04/28	2	38.00	7	38.06	38.00	-5	21,841	-0.02%
2020/04/27	1	37.65	26	37.72	38.00	-25	22,663	-0.11%
2020/04/24	1	37.10	5	37.10	37.05	-4	22,655	-0.02%
2020/04/23	5	37.55	1	37.55	37.25	4	22,786	0.02%
2020/04/22	5	36.60	6.4	37.03	37.20	-1.4	22,804	-0.01%
2020/04/21	33	37.19	2	37.75	37.00	31	22,784	0.14%
2020/04/20	6	38.02	3	38.15	38.00	3	22,772	0.01%
2020/04/17	10	38.25	13	38.43	38.20	-3	23,025	-0.01%
2020/04/16	12	37.74	1	37.70	37.80	11	22,915	0.05%
2020/04/15	41	38.15	22	38.15	38.30	19	22,791	0.08%
2020/04/14	11	37.85	2	37.85	38.00	9	22,766	0.04%
2020/04/13	27	37.53	20	37.55	37.40	7	22,579	0.03%
2020/04/10	38	37.67	12.5	37.46	37.80	25.5	22,597	0.11%
2020/04/09	0	0.00	2	36.20	36.20	-2	22,305	-0.01%
2020/04/08	6	35.75	2	35.70	35.75	4	22,189	0.02%
2020/04/07	2.5	35.10	13	35.52	35.35	-10.5	21,984	-0.05%
2020/04/06	11	35.10	5	35.80	35.05	6	21,787	0.03%
2020/04/01	21	35.30	0	0.00	35.25	21	21,471	0.10%
2020/03/31	38	35.62	1	36.05	35.30	37	21,392	0.17%
2020/03/27	41	35.84	0	0.00	35.80	41	20,967	0.20%
2020/03/26	22	35.40	2	35.40	35.25	20	20,711	0.10%
2020/03/25	51	35.62	15	35.67	35.30	36	20,728	0.17%
2020/03/24	12	35.02	11	35.11	34.65	1	20,552	0.00%
2020/03/23	1	34.30	4	34.38	34.15	-3	20,477	-0.01%
2020/03/20	13	35.06	5.1	35.31	35.10	7.9	20,413	0.04%
2020/03/19	16	33.93	5.5	33.99	34.00	10.5	19,997	0.05%
2020/03/18	10	34.86	3.3	34.73	34.65	6.7	19,782	0.03%
2020/03/17	3	34.95	30	34.84	35.00	-27	19,559	-0.14%
2020/03/16	20.1	36.07	46	35.89	35.80	-26	19,289	-0.13%
2020/03/13	33	35.64	9	35.96	37.00	24	18,926	0.13%
2020/03/12	24	37.73	171.4	37.65	37.50	-147.4	18,171	-0.81%	大賣/鉅額交易
2020/03/11	19	38.87	13	38.88	38.60	6	17,595	0.03%
2020/03/10	16	38.97	18	38.88	39.00	-2	17,509	-0.01%
2020/03/09	16.3	38.61	6	38.82	38.55	10.3	17,666	0.06%
2020/03/06	14	39.57	1	39.50	39.50	13	16,962	0.08%
2020/03/05	1.3	40.12	1	40.05	40.15	0.3	16,604	0.00%
2020/03/04	5.1	39.85	0.2	40.00	39.75	4.9	16,734	0.03%
2020/03/03	4	39.86	6	39.88	39.80	-2	16,625	-0.01%
2020/03/02	20	39.54	10.3	39.66	39.50	9.7	16,401	0.06%
2020/02/27	16	40.24	31	40.02	40.05	-15	16,358	-0.09%
2020/02/26	4	40.50	0	0.00	40.65	4	15,944	0.03%
2020/02/25	0	0.00	1	40.50	40.70	-1	15,823	-0.01%
2020/02/24	16	40.86	0	0.00	40.85	16	15,822	0.10%
2020/02/21	2	41.35	3	41.37	41.30	-1	15,705	-0.01%
2020/02/20	2	41.75	16.2	41.75	41.60	-14.2	15,756	-0.09%
2020/02/19	2	41.55	1	41.75	41.75	1	15,831	0.01%
2020/02/18	1.1	41.27	2	41.40	41.50	-0.9	15,879	-0.01%
2020/02/17	1	41.35	2	41.35	41.40	-1	15,918	-0.01%
2020/02/14	2	41.58	7.3	41.62	41.65	-5.3	15,980	-0.03%
2020/02/13	5	41.63	0	0.00	41.60	5	16,248	0.03%
2020/02/12	1	41.85	20	41.98	41.80	-19	16,482	-0.12%
2020/02/11	6	41.59	5	41.62	41.65	1	16,604	0.01%
2020/02/10	1	40.95	1	40.90	40.90	0	17,085	0.00%
2020/02/07	2	41.03	23	41.03	41.05	-21	18,245	-0.12%
2020/02/06	0	0.00	11	41.35	41.50	-11	18,469	-0.06%
2020/02/05	5	40.74	0	0.00	40.95	5	18,523	0.03%
2020/02/04	4	40.44	10	40.73	40.70	-6	18,629	-0.03%
2020/02/03	13	39.97	12	39.98	40.20	1	18,821	0.01%
2020/01/31	7	40.81	7	40.89	40.65	0	18,706	0.00%
2020/01/30	26	40.86	15	41.40	40.60	11	18,516	0.06%
2020/01/20	0	0.00	15	43.10	43.10	-15	17,715	-0.08%
2020/01/17	12	43.00	17	43.00	43.10	-5	17,677	-0.03%
2020/01/16	1	42.95	4	42.90	42.95	-3	17,637	-0.02%
2020/01/15	1	42.75	1	42.80	42.90	0	17,693	0.00%
2020/01/14	4	42.86	80	42.86	42.85	-76	17,768	-0.43%
2020/01/13	16	42.67	21	42.82	42.85	-5	17,602	-0.03%
2020/01/10	1	42.00	1	42.05	42.05	0	17,528	0.00%
2020/01/08	14	41.90	19	41.85	41.80	-5	17,684	-0.03%
2020/01/07	5	42.25	2.3	42.21	42.20	2.7	17,626	0.02%
2020/01/06	26	42.36	3	42.32	42.25	23	17,702	0.13%
2020/01/03	6	42.63	3	42.65	42.80	3	17,577	0.02%
2020/01/02	1	42.55	3	42.58	42.55	-2	17,567	-0.01%
2019/12/31	50	42.55	4	42.58	42.55	46	17,551	0.26%
2019/12/30	9	42.61	4	42.65	42.70	5	17,595	0.03%
2019/12/27	9	42.66	1	42.70	42.70	8	17,644	0.05%
2019/12/26	5	42.70	0	0.00	42.65	5	17,649	0.03%
2019/12/25	6	42.64	8	42.59	42.60	-2	17,752	-0.01%
2019/12/24	3	42.73	0	0.00	42.65	3	17,858	0.02%
2019/12/23	1	42.65	0	0.00	42.80	1	17,963	0.01%
2019/12/20	0	0.00	0.3	42.80	42.80	-0.3	17,985	0.00%
2019/12/19	2	42.95	4	42.74	42.70	-2	17,911	-0.01%
2019/12/18	72	42.95	2	42.93	43.00	70	17,810	0.39%
2019/12/17	2	42.75	6	42.78	42.95	-4	17,822	-0.02%
2019/12/16	56.5	42.85	1	42.90	42.90	55.5	17,741	0.31%
2019/12/13	24	42.89	25	42.82	42.90	-1	17,562	-0.01%
2019/12/12	7	42.59	31	42.51	42.45	-24	17,156	-0.14%
2019/12/11	3	42.20	13	42.22	42.40	-10	16,948	-0.06%
2019/12/10	5.5	41.52	24.5	41.56	41.70	-19	16,686	-0.11%
2019/12/09	0	0.00	1.4	41.33	41.30	-1.4	16,725	-0.01%
2019/12/06	25	41.21	3	41.23	41.25	22	16,803	0.13%
2019/12/05	0	0.00	8	41.46	41.50	-8	16,719	-0.05%
2019/12/04	11.7	41.23	31	41.25	41.30	-19.3	16,638	-0.12%
2019/12/03	2	41.60	0	0.00	41.75	2	16,293	0.01%
2019/12/02	11	41.60	9	41.72	41.65	2	16,325	0.01%
2019/11/29	6	41.96	1	41.85	41.70	5	16,305	0.03%
2019/11/28	0	0.00	5	42.39	42.35	-5	16,108	-0.03%
2019/11/27	2	42.20	0	0.00	42.30	2	16,237	0.01%
2019/11/26	5	42.45	5	42.38	42.00	0	16,257	0.00%
2019/11/25	5	42.50	53.1	42.45	42.50	-48.1	15,681	-0.31%
2019/11/21	4	41.99	0	0.00	42.05	4	15,785	0.03%
2019/11/20	17	42.28	3	42.25	42.30	14	15,725	0.09%
2019/11/19	1	42.60	0	0.00	42.70	1	15,676	0.01%
2019/11/18	3	42.75	4	42.71	42.75	-1	15,622	-0.01%
2019/11/15	11	42.42	1	42.45	42.55	10	15,615	0.06%
2019/11/14	0	0.00	12	42.10	42.15	-12	15,650	-0.08%
2019/11/13	32	42.48	5	42.40	42.35	27	16,314	0.17%
2019/11/12	4	42.79	4	42.70	42.80	0	16,422	0.00%
2019/11/11	3	42.47	4	42.51	42.25	-1	16,218	-0.01%
2019/11/08	5	42.72	11	42.93	42.70	-6	16,126	-0.04%
2019/11/07	72	43.37	37.2	42.94	42.90	34.8	15,987	0.22%
2019/11/06	30	42.39	43.3	42.86	43.00	-13.3	15,346	-0.09%
2019/11/05	9	41.34	7.6	41.31	41.45	1.4	14,376	0.01%
2019/11/04	1	40.75	2	40.45	40.95	-1	14,252	-0.01%
2019/11/01	10	40.28	0	0.00	40.10	10	14,271	0.07%
2019/10/31	0	0.00	3	40.55	40.30	-3	14,303	-0.02%
2019/10/30	3	40.90	0	0.00	40.85	3	14,093	0.02%
2019/10/29	0	0.00	3.1	41.10	41.15	-3.1	14,014	-0.02%
2019/10/25	10	41.13	5.4	41.15	41.00	4.6	13,828	0.03%
2019/10/24	0	0.00	1	41.05	41.15	-1	13,751	-0.01%
2019/10/23	7	41.06	1	40.95	40.95	6	13,685	0.04%
2019/10/18	1	41.10	0	0.00	41.30	1	13,581	0.01%
2019/10/17	2	41.00	1.3	41.09	41.30	0.7	13,439	0.01%
2019/10/16	10	40.95	3	41.07	41.10	7	13,435	0.05%
2019/10/14	0	0.00	8	40.65	40.65	-8	13,459	-0.06%
2019/10/09	22	40.55	0	0.00	40.55	22	13,440	0.16%
2019/10/08	95	40.68	4	40.83	40.50	91	13,540	0.67%
2019/10/07	2	40.50	7	40.35	40.40	-5	13,502	-0.04%
2019/10/04	3	40.48	2	40.45	40.60	1	13,625	0.01%
2019/10/03	9.1	40.37	85	40.38	40.30	-76	13,615	-0.56%
2019/10/02	1	40.95	18	40.96	40.90	-17	13,633	-0.12%
2019/10/01	0	0.00	15.2	41.35	41.25	-15.2	13,634	-0.11%
2019/09/27	2	41.05	1	41.05	40.90	1	13,616	0.01%
2019/09/26	1	41.50	5	41.40	41.20	-4	13,673	-0.03%
2019/09/25	1	41.30	1	41.45	41.45	0	13,724	0.00%
2019/09/24	0	0.00	12	41.28	41.60	-12	14,042	-0.09%
2019/09/23	1	41.20	35	41.25	41.15	-34	14,358	-0.24%
2019/09/20	2	41.70	0	0.00	41.55	2	14,704	0.01%
2019/09/19	2	41.80	2	41.80	41.85	0	14,570	0.00%
2019/09/18	6	41.71	0	0.00	41.75	6	14,537	0.04%
2019/09/17	0	0.00	7	41.53	41.65	-7	14,537	-0.05%
2019/09/16	6	41.63	0	0.00	41.55	6	14,558	0.04%
2019/09/12	21	41.54	19	41.49	41.50	2	14,586	0.01%
2019/09/11	11	41.50	6	41.45	41.40	5	14,658	0.03%
2019/09/10	16	41.38	2	41.35	41.40	14	14,594	0.10%
2019/09/09	94.3	40.93	0	0.00	40.95	94.3	14,497	0.65%
2019/09/06	8.3	40.67	10	40.57	40.80	-1.7	14,462	-0.01%
2019/09/04	10.2	40.00	7	40.04	39.95	3.2	14,295	0.02%
2019/09/03	1	39.80	1	40.05	39.80	0	14,539	0.00%
2019/09/02	10	40.00	2	40.10	39.95	8	14,675	0.05%
2019/08/30	0	0.00	61	39.76	40.15	-61	14,765	-0.41%
2019/08/29	13	39.55	2	39.50	39.50	11	14,673	0.07%
2019/08/28	13.4	39.90	0	0.00	39.95	13.4	14,763	0.09%
2019/08/27	0	0.00	12.3	39.75	39.75	-12.3	14,766	-0.08%
2019/08/26	5	39.45	0	0.00	39.50	5	14,823	0.03%
2019/08/23	2	39.83	3	39.83	39.85	-1	14,870	-0.01%
2019/08/22	2	39.50	0	0.00	39.45	2	14,954	0.01%
2019/08/21	23	39.62	1.4	39.74	39.50	21.6	16,263	0.13%
2019/08/20	14	39.81	0	0.00	39.70	14	16,260	0.09%
2019/08/16	16	39.12	2.5	39.49	39.55	13.5	16,312	0.08%
2019/08/15	5	39.40	2	39.40	39.35	3	15,763	0.02%
2019/08/14	8	39.93	0	0.00	39.75	8	15,935	0.05%
2019/08/13	22	39.80	0	0.00	39.80	22	16,024	0.14%
2019/08/12	1	39.85	21	40.24	40.00	-20	16,218	-0.12%
2019/08/08	10	39.95	1	39.95	39.95	9	16,545	0.05%
2019/08/07	10	39.77	2	39.75	39.80	8	16,841	0.05%
2019/08/06	8	39.70	11	39.70	39.90	-3	17,733	-0.02%
2019/08/05	10	39.99	5	40.00	39.95	5	18,089	0.03%
2019/08/02	8	40.06	5	40.07	40.10	3	18,151	0.02%
2019/08/01	14	40.54	0	0.00	40.50	14	18,301	0.08%
2019/07/31	3	40.97	2	40.90	40.80	1	18,319	0.01%
2019/07/30	2	41.10	1.6	41.21	41.10	0.4	18,294	0.00%
2019/07/29	3	41.22	0	0.00	41.20	3	18,573	0.02%
2019/07/25	1	41.20	1	41.25	41.20	0	19,265	0.00%
2019/07/24	0	0.00	1	41.15	41.15	-1	19,348	-0.01%
2019/07/23	9	41.27	2	41.28	41.20	7	19,390	0.04%
2019/07/22	6	41.28	2	41.30	41.40	4	19,369	0.02%
2019/07/19	1	41.30	0	0.00	41.05	1	19,374	0.01%
2019/07/18	1	41.10	0	0.00	41.10	1	19,312	0.01%
2019/07/17	3	41.30	0	0.00	41.30	3	19,217	0.02%
2019/07/16	6	41.57	1	41.65	41.55	5	18,975	0.03%
2019/07/15	2	41.58	2	41.68	41.65	0	18,852	0.00%
2019/07/12	6	41.80	7	41.60	41.60	-1	18,882	-0.01%
2019/07/11	18	41.96	0.5	42.05	41.95	17.5	18,952	0.09%
2019/07/10	1	42.25	3	42.00	42.20	-2	19,114	-0.01%
2019/07/08	2	42.03	0	0.00	41.95	2	19,251	0.01%
2019/07/05	4	42.29	5	42.38	42.35	-1	19,420	-0.01%
2019/07/04	42	42.50	1	42.50	42.50	41	19,631	0.21%
2019/07/03	4	42.33	1	42.50	42.25	3	19,901	0.02%
2019/07/02	1	42.45	1	42.50	42.65	0	20,241	0.00%
2019/07/01	3	42.15	3	42.25	42.70	0	20,202	0.00%
2019/06/28	11	43.11	7	43.09	43.00	4	19,887	0.02%
2019/06/27	0	0.00	1	43.05	43.20	-1	19,625	-0.01%
2019/06/26	1	42.80	0	0.00	42.75	1	19,534	0.01%
2019/06/25	0	0.00	0.6	42.60	42.60	-0.6	19,924	0.00%
2019/06/21	1	42.45	0	0.00	42.30	1	20,370	0.00%
2019/06/20	2	42.50	2	42.45	42.55	0	20,422	0.00%
2019/06/19	0	0.00	27	42.48	42.55	-27	20,644	-0.13%
2019/06/18	0	0.00	12	41.99	42.20	-12	20,557	-0.06%
2019/06/17	2	41.80	15	41.85	41.65	-13	20,707	-0.06%
2019/06/14	6	41.48	1	41.30	41.30	5	21,035	0.02%
2019/06/13	11	41.55	0	0.00	41.65	11	21,109	0.05%
2019/06/12	2	41.93	2	41.90	41.90	0	21,261	0.00%
2019/06/11	9	41.84	2	42.05	42.10	7	21,226	0.03%
2019/06/10	7	41.16	6	41.36	41.35	1	20,962	0.00%
2019/06/06	2	40.85	1	40.70	40.75	1	20,938	0.00%
2019/06/05	7	41.36	12.8	41.21	41.10	-5.8	20,946	-0.03%
2019/06/04	1	41.35	0	0.00	41.45	1	20,924	0.00%
2019/06/03	2	40.75	5	41.07	41.05	-3	20,926	-0.01%
2019/05/31	25	40.76	1	40.85	40.80	24	20,935	0.11%
2019/05/29	2	40.40	0	0.00	40.30	2	21,156	0.01%
2019/05/28	1.4	40.70	1	40.70	40.35	0.4	21,292	0.00%
2019/05/27	2	40.73	2	40.80	40.75	0	20,084	0.00%
2019/05/24	16	40.76	5	40.70	40.60	11	20,117	0.05%
2019/05/23	3	40.85	10	40.97	41.00	-7	20,017	-0.03%
2019/05/22	1	41.05	2	41.15	41.15	-1	20,047	0.00%
2019/05/21	20	41.28	3	41.27	41.50	17	20,045	0.08%
2019/05/20	8.5	40.26	0	0.00	40.20	8.5	19,732	0.04%
2019/05/17	12	40.08	0	0.00	40.00	12	19,779	0.06%
2019/05/16	0.5	40.40	1	40.40	40.00	-0.5	19,523	0.00%
2019/05/15	9.5	41.18	2	40.85	40.95	7.5	19,277	0.04%
2019/05/14	30.5	40.46	1	40.50	40.45	29.5	19,168	0.15%
2019/05/13	12	42.06	0	0.00	41.95	12	18,279	0.07%
2019/05/10	7.4	43.55	1	43.20	43.20	6.4	17,969	0.04%
2019/05/09	19	43.70	1.1	43.52	43.50	17.9	18,064	0.10%
2019/05/08	6	44.06	1	44.05	44.05	5	17,820	0.03%
2019/05/07	15	44.43	1	44.35	44.35	14	17,976	0.08%
2019/05/06	6	44.50	61	44.43	44.50	-55	18,096	-0.30%
2019/05/03	8	45.42	1.7	45.44	45.45	6.3	17,979	0.03%
2019/05/02	22	45.10	28.6	45.56	45.65	-6.6	17,838	-0.04%
2019/04/30	60	44.69	10	44.55	44.70	50	17,602	0.28%
2019/04/29	1	44.45	20	44.60	44.60	-19	17,665	-0.11%
2019/04/26	4	44.39	3	44.38	44.50	1	17,852	0.01%
2019/04/25	10	44.55	11	44.37	44.35	-1	18,088	-0.01%
2019/04/24	1	44.50	0	0.00	44.30	1	18,414	0.01%
2019/04/23	1	44.30	0	0.00	44.35	1	18,909	0.01%
2019/04/22	1	44.45	0	0.00	44.35	1	19,135	0.01%
2019/04/19	12	44.39	0	0.00	44.35	12	19,298	0.06%
2019/04/18	1	44.05	2	44.10	44.20	-1	19,368	-0.01%
2019/04/17	2	44.10	3	44.12	44.10	-1	19,526	-0.01%
2019/04/16	5	44.08	2	44.05	44.10	3	19,348	0.02%
2019/04/15	3	44.23	0	0.00	44.15	3	19,302	0.02%
2019/04/12	5	44.20	1	44.20	44.10	4	19,307	0.02%
2019/04/11	6	44.21	6.8	44.56	44.15	-0.8	19,349	0.00%
2019/04/10	5	44.20	3	44.20	44.20	2	19,157	0.01%
2019/04/09	7	44.27	0	0.00	44.30	7	18,921	0.04%
2019/04/08	47	44.36	6	44.35	44.30	41	18,599	0.22%
2019/04/03	4	44.81	0	0.00	44.80	4	18,081	0.02%
2019/04/02	0	0.00	0.1	44.80	44.80	-0.1	18,020	0.00%
2019/04/01	3	44.77	15.3	44.69	44.50	-12.3	18,047	-0.07%
2019/03/29	4	44.58	4	44.66	44.95	0	17,832	0.00%
2019/03/28	44	44.06	6	44.05	44.00	38	17,709	0.21%
2019/03/27	7.1	44.59	3	44.62	44.50	4.1	17,366	0.02%
2019/03/26	27	45.32	5	45.36	45.25	22	17,108	0.13%
2019/03/25	18.1	45.42	4	45.40	45.40	14.1	17,067	0.08%
2019/03/22	19.1	46.22	5	46.17	46.20	14.1	16,893	0.08%
2019/03/21	1	46.55	21	46.70	46.75	-20	16,784	-0.12%
2019/03/20	17	46.79	2	46.88	46.95	15	16,780	0.09%
2019/03/19	7.1	46.62	13	46.60	46.65	-5.9	16,896	-0.03%
2019/03/18	1.1	45.70	4	45.79	45.80	-3	16,574	-0.02%
2019/03/15	1	45.35	1	45.45	45.45	0	16,518	0.00%
2019/03/14	6	45.25	2	45.25	45.10	4	16,273	0.02%
2019/03/13	1	45.05	1	45.05	45.15	0	16,385	0.00%
2019/03/12	2	45.00	5	45.00	45.00	-3	16,479	-0.02%
2019/03/11	0	0.00	1	44.60	44.40	-1	16,510	-0.01%
2019/03/08	2	44.45	0	0.00	44.45	2	16,503	0.01%
2019/03/07	2	44.58	8	44.70	44.65	-6	16,730	-0.04%
2019/03/06	4	44.99	33	45.00	44.95	-29	16,792	-0.17%
2019/03/05	5.5	44.85	2	44.80	44.60	3.5	17,051	0.02%
2019/03/04	5.2	44.47	7	44.70	44.90	-1.8	17,057	-0.01%
2019/02/27	4	45.24	15	45.32	45.30	-11	16,897	-0.07%
2019/02/26	12	45.55	1	45.50	45.50	11	16,689	0.07%
2019/02/25	24	45.50	7	45.54	45.55	17	16,530	0.10%
2019/02/22	2	45.20	8.8	45.27	45.40	-6.8	16,537	-0.04%
2019/02/21	2	45.23	1	45.40	45.40	1	16,449	0.01%
2019/02/20	4.3	45.00	9	44.99	45.15	-4.7	16,347	-0.03%
2019/02/19	1	44.60	0	0.00	44.60	1	16,200	0.01%
2019/02/18	5	44.45	11	44.57	44.40	-6	16,200	-0.04%
2019/02/15	12	44.30	4	44.36	44.20	8	15,981	0.05%
2019/02/14	6	44.56	4	44.60	44.55	2	15,903	0.01%
2019/02/13	9	43.95	17	44.28	44.30	-8	15,657	-0.05%
2019/02/12	9.3	43.85	25	43.96	43.90	-15.8	15,578	-0.10%
2019/02/11	26	43.70	7	43.88	43.55	19	15,524	0.12%
2019/01/30	3	43.67	1	43.60	43.60	2	15,374	0.01%
2019/01/29	13	43.73	6	43.89	43.90	7	15,060	0.05%
2019/01/28	22	43.60	19.4	43.61	43.80	2.6	14,887	0.02%
2019/01/25	55	43.55	0	0.00	43.50	55	14,644	0.38%
2019/01/24	12	43.58	1	43.60	43.55	11	14,477	0.08%
2019/01/23	21	43.82	2	43.78	43.75	19	14,456	0.13%
2019/01/22	5	44.12	6	44.13	44.20	-1	14,399	-0.01%
2019/01/21	5	43.81	0	0.00	43.80	5	14,376	0.03%
2019/01/18	19	43.59	1	43.50	43.50	18	14,615	0.12%
2019/01/17	35	43.80	30	43.80	43.80	5	14,497	0.03%
2019/01/16	7	43.48	131	43.40	43.60	-124	14,322	-0.87%	大賣/鉅額交易
2019/01/15	32	43.95	0	0.00	43.75	32	14,030	0.23%
2019/01/14	9	44.77	0	0.00	44.40	9	13,493	0.07%
2019/01/11	6	45.72	25	45.84	45.55	-19	13,412	-0.14%
2019/01/10	2	45.95	0	0.00	45.85	2	13,374	0.01%
2019/01/09	4.2	45.89	1	45.90	45.95	3.2	13,385	0.02%
2019/01/08	0	0.00	1	45.35	45.15	-1	13,203	-0.01%
2019/01/07	20	45.36	0	0.00	45.20	20	13,425	0.15%
2019/01/04	6	44.60	0	0.00	44.55	6	13,467	0.04%
2019/01/03	15	45.28	3	45.20	45.15	12	13,852	0.09%
2019/01/02	3.2	45.95	0	0.00	45.90	3.2	13,837	0.02%
2018/12/28	3	46.82	3	46.78	47.00	0	13,810	0.00%
2018/12/27	0	0.00	1	46.40	46.70	-1	14,054	-0.01%
2018/12/26	6	46.00	0	0.00	46.00	6	14,215	0.04%
2018/12/25	11	45.95	0	0.00	46.00	11	14,341	0.08%
2018/12/24	1	46.30	2	46.70	46.50	-1	14,365	-0.01%
2018/12/22	9	46.91	0	0.00	46.85	9	14,281	0.06%
2018/12/20	0	0.00	2	47.20	47.00	-2	14,426	-0.01%
2018/12/19	5	47.07	2	47.10	47.25	3	14,318	0.02%
2018/12/18	17	47.29	1	47.15	47.20	16	14,270	0.11%
2018/12/14	50	47.65	0	0.00	47.55	50	14,530	0.34%
2018/12/13	0	0.00	2	48.00	48.25	-2	14,376	-0.01%
2018/12/12	14	47.32	21	47.72	47.50	-7	14,310	-0.05%
2018/12/10	5	47.56	0	0.00	47.60	5	13,959	0.04%
2018/12/07	11	48.31	0.2	48.25	48.15	10.8	13,964	0.08%
2018/12/06	36	48.16	0	0.00	48.25	36	14,017	0.26%
2018/12/04	3	48.60	0	0.00	48.95	3	14,067	0.02%
2018/12/03	130	49.20	3	49.13	49.10	127	13,952	0.91%	大買/鉅額交易
2018/11/30	1	48.95	0	48.75	48.55	1	13,946	0.01%
2018/11/29	6.2	49.22	12	49.28	48.55	-5.8	13,686	-0.04%
2018/11/28	16	48.82	0	0.00	48.80	16	13,485	0.12%
2018/11/27	6	49.07	0	0.00	49.05	6	13,178	0.05%
2018/11/26	8	49.66	0	0.00	49.55	8	13,145	0.06%
2018/11/23	0	0.00	4	50.08	49.95	-4	12,886	-0.03%
2018/11/22	2	50.40	0	0.00	50.40	2	12,878	0.02%
2018/11/19	0	0.00	2	50.80	51.00	-2	12,871	-0.02%
2018/11/15	3	50.83	0	0.00	50.80	3	12,870	0.02%
2018/11/14	0	0.00	1	50.30	50.40	-1	12,904	-0.01%
2018/11/12	0	0.00	6	51.00	50.80	-6	13,061	-0.05%
2018/11/09	0	0.00	3	50.93	51.00	-3	13,173	-0.02%
2018/11/08	0	0.00	4	50.80	50.90	-4	13,006	-0.03%
2018/11/07	0	0.00	1	50.00	50.10	-1	12,859	-0.01%
2018/11/06	10	49.65	10	49.40	49.40	0	12,829	0.00%
2018/11/05	1	49.20	0	0.00	49.60	1	12,791	0.01%
2018/11/02	5	48.85	10	49.25	49.50	-5	12,818	-0.04%
2018/11/01	2	48.78	0	0.00	48.75	2	12,752	0.02%
2018/10/31	1	48.75	0	0.00	49.00	1	12,645	0.01%
2018/10/29	0	0.00	1	47.85	47.50	-1	12,456	-0.01%
2018/10/26	5	47.16	22	47.45	47.40	-17	12,309	-0.14%
2018/10/25	2	48.70	1	48.75	48.70	1	11,924	0.01%
2018/10/24	2	49.00	0	0.00	49.75	2	11,850	0.02%
2018/10/23	2.2	49.36	0	0.00	49.30	2.2	11,784	0.02%
2018/10/22	0	0.00	2	50.30	50.30	-2	11,644	-0.02%
2018/10/15	2	49.90	1	50.00	50.00	1	11,464	0.01%
2018/10/12	0	0.00	1	49.80	50.60	-1	11,252	-0.01%
2018/10/11	10	50.30	1	50.40	50.10	9	11,086	0.08%
2018/10/09	0	0.00	3	52.67	52.40	-3	10,544	-0.03%
2018/10/08	0	0.00	120.5	51.80	51.90	-120.5	10,391	-1.16%	大賣/鉅額交易
2018/10/04	1	51.80	0	0.00	51.70	1	10,304	0.01%
2018/10/01	2	52.90	0	0.00	52.90	2	10,328	0.02%
2018/09/27	0	0.00	3	53.00	52.80	-3	10,592	-0.03%
2018/09/25	0	0.00	1	52.90	52.80	-1	10,913	-0.01%
2018/09/21	0	0.00	2	52.90	52.90	-2	10,960	-0.02%
2018/09/19	0	0.00	1	51.50	51.40	-1	10,842	-0.01%
2018/09/18	14	51.00	0	0.00	50.90	14	11,020	0.13%
2018/09/14	0	0.00	1	51.20	51.20	-1	11,480	-0.01%
2018/09/13	20	50.80	21	50.51	50.50	-1	11,666	-0.01%
2018/09/12	22	50.60	21.4	50.51	50.50	0.6	11,881	0.01%
2018/09/11	4	50.55	0	0.00	50.50	4	12,101	0.03%
2018/09/10	3	50.90	0	0.00	50.90	3	12,298	0.02%
2018/09/07	1	51.20	2	51.20	51.20	-1	12,596	-0.01%
2018/08/31	1	52.20	0	0.00	52.60	1	13,234	0.01%
2018/08/30	5	52.30	0	0.00	52.20	5	13,321	0.04%
2018/08/29	1	52.50	0	0.00	52.60	1	13,436	0.01%
2018/08/27	0	0.00	1	52.90	52.80	-1	13,544	-0.01%
2018/08/24	2	52.50	0	52.60	52.80	2	13,597	0.01%
2018/08/20	0.9	51.50	0	0.00	51.30	0.9	14,242	0.01%
2018/08/16	136	51.39	0	0.00	51.50	136	14,206	0.96%	大買/鉅額交易
2018/08/15	5	51.90	0	0.00	51.90	5	14,205	0.04%
2018/08/13	3	52.20	0.1	52.00	52.00	2.9	14,288	0.02%
2018/08/08	0	0.00	15	53.01	53.00	-15	14,644	-0.10%
2018/08/06	10	53.00	0	0.00	53.00	10	14,992	0.07%
2018/07/30	1	52.10	0	0.00	52.20	1	15,752	0.01%
2018/07/27	5	52.00	1	52.20	52.40	4	15,788	0.03%
2018/07/26	4	51.68	0	0.00	52.10	4	15,861	0.03%
2018/07/24	9	51.96	0	0.00	52.10	9	15,828	0.06%
2018/07/23	0	0.00	80	52.50	52.30	-80	15,984	-0.50%
2018/07/19	80.2	52.20	0.6	52.30	52.40	79.6	16,458	0.48%
2018/07/18	0	0.00	2	52.65	52.70	-2	16,494	-0.01%
2018/07/17	3	52.27	0	0.00	52.20	3	16,502	0.02%
2018/07/13	0	0.00	41	52.00	52.20	-41	16,748	-0.24%
2018/07/12	2	51.90	1	51.60	52.10	1	16,800	0.01%
2018/07/11	44	51.18	0	0.00	51.20	44	16,811	0.26%
2018/07/10	1	51.70	6	51.67	51.80	-5	16,672	-0.03%
2018/07/09	0	51.70	3	51.40	51.70	-3	16,654	-0.02%
2018/07/06	1	50.80	0.5	51.00	51.00	0.5	16,592	0.00%
2018/07/05	5	51.16	3	51.10	51.40	2	16,507	0.01%
2018/07/03	1	52.20	0	0.00	52.10	1	16,535	0.01%
2018/07/02	0	0.00	7	53.20	53.20	-7	16,295	-0.04%
2018/06/29	0	0.00	4	53.73	53.80	-4	16,159	-0.02%
2018/06/27	4	52.78	1	52.70	52.80	3	15,878	0.02%
2018/06/26	11.2	53.15	6	53.32	53.00	5.2	15,760	0.03%
2018/06/25	5.6	55.79	1	55.90	55.60	4.6	15,534	0.03%
2018/06/22	0.4	55.90	5	55.94	56.00	-4.6	15,240	-0.03%
2018/06/21	7	56.01	7	56.00	55.90	0	15,020	0.00%
2018/06/20	1	55.80	4	55.53	55.50	-3	14,998	-0.02%
2018/06/19	24	55.27	4.3	55.09	55.00	19.7	14,863	0.13%
2018/06/14	6	54.80	0	0.00	54.50	6	14,169	0.04%
2018/06/13	0	0.00	9	55.70	55.50	-9	13,920	-0.06%
2018/06/12	0	0.00	2	55.40	55.10	-2	14,001	-0.01%
2018/06/11	0	0.00	1	55.10	55.40	-1	13,851	-0.01%
2018/06/08	4	55.08	10	55.13	55.00	-6	13,857	-0.04%
2018/06/07	0	0.00	14	55.11	55.00	-14	13,947	-0.10%
2018/06/06	2	54.90	1.3	54.58	54.90	0.7	14,092	0.01%
2018/06/05	0	0.00	9.1	54.26	54.30	-9.1	14,065	-0.06%
2018/06/04	0	0.00	1	53.80	54.00	-1	14,053	-0.01%
2018/06/01	1	53.20	0	0.00	53.50	1	14,024	0.01%
2018/05/30	10	52.96	0	0.00	52.90	10	13,666	0.07%
2018/05/28	1	53.80	0	0.00	54.10	1	13,620	0.01%
2018/05/25	1	54.10	3	54.20	53.90	-2	13,719	-0.01%
2018/05/24	2	54.30	3	54.07	54.20	-1	13,715	-0.01%
2018/05/23	1	54.50	1	54.80	54.00	0	13,761	0.00%
2018/05/22	0	0.00	5	54.76	54.70	-5	13,826	-0.04%
2018/05/21	1	54.70	17	54.78	55.00	-16	14,054	-0.11%
2018/05/18	0	0.00	2.3	54.57	54.40	-2.3	14,155	-0.02%
2018/05/17	0	0.00	3	55.20	54.90	-3	14,267	-0.02%
2018/05/14	2	54.70	1	54.80	55.00	1	14,737	0.01%
2018/05/11	1.6	54.46	16	54.29	54.60	-14.4	14,736	-0.10%
2018/05/10	0	0.00	2.3	53.34	53.30	-2.3	14,429	-0.02%
2018/05/08	0	0.00	1	53.50	53.50	-1	14,373	-0.01%
2018/05/07	0	0.00	6	53.30	53.00	-6	14,283	-0.04%
2018/05/04	11	52.90	0	0.00	52.80	11	14,309	0.08%
2018/04/30	0	0.00	10	53.60	53.50	-10	14,691	-0.07%
2018/04/27	0	0.00	5	53.50	53.50	-5	14,774	-0.03%
2018/04/26	10	52.80	1	52.60	52.80	9	14,749	0.06%
2018/04/25	11	51.91	5	52.20	52.20	6	14,567	0.04%
2018/04/24	0	0.00	1	52.80	52.50	-1	14,412	-0.01%
2018/04/19	1	52.20	26	52.78	52.90	-25	14,867	-0.17%
2018/04/18	12	51.90	0	0.00	52.00	12	14,751	0.08%
2018/04/17	16	51.72	0.2	51.90	51.60	15.8	14,773	0.11%
2018/04/13	0	0.00	6	52.80	52.80	-6	15,106	-0.04%
2018/04/12	0	0.00	34	53.31	53.30	-34	15,314	-0.22%
2018/04/11	0	0.00	10	53.54	53.30	-10	15,513	-0.06%
2018/04/10	102	53.69	68	53.00	53.00	34	15,594	0.22%	大買/
2018/04/09	0	0.00	8	52.94	53.00	-8	15,704	-0.05%
2018/04/03	0	0.00	3	51.90	52.00	-3	15,783	-0.02%
2018/04/02	1	52.50	5	52.50	52.50	-4	15,886	-0.03%
2018/03/31	0	0.00	1	52.50	52.50	-1	15,982	-0.01%
2018/03/30	0	0.00	1	51.90	51.90	-1	16,053	-0.01%
2018/03/29	3	52.03	2	52.00	51.80	1	16,036	0.01%
2018/03/28	4	52.80	0	0.00	52.50	4	15,956	0.03%
2018/03/27	2	53.10	1.3	53.17	53.30	0.7	16,044	0.00%
2018/03/26	0	0.00	3	52.47	52.80	-3	16,064	-0.02%
2018/03/23	13	52.38	0	0.00	52.20	13	16,204	0.08%
2018/03/22	0	0.00	3.4	54.10	53.40	-3.4	16,228	-0.02%
2018/03/21	0	0.00	6	53.65	53.40	-6	16,072	-0.04%
2018/03/20	7	53.54	0	0.00	53.20	7	16,284	0.04%
2018/03/19	3	53.40	24	53.55	53.60	-21	16,471	-0.13%
2018/03/16	2.2	53.26	0	0.00	53.40	2.2	16,593	0.01%
2018/03/15	2	53.80	1	53.80	53.40	1	16,519	0.01%
2018/03/14	1	53.80	0	0.00	53.90	1	16,604	0.01%
2018/03/13	8.2	54.22	2	54.40	53.90	6.2	16,660	0.04%
2018/03/12	2	54.20	7.6	54.30	54.50	-5.6	16,673	-0.03%
2018/03/09	14	52.18	0	0.00	52.00	14	16,714	0.08%
2018/03/08	3	52.40	4	52.80	52.40	-1	17,459	-0.01%
2018/03/07	1	52.60	1.1	52.78	52.50	-0.1	17,930	0.00%
2018/03/06	3	52.73	6	52.78	52.80	-3	18,836	-0.02%
2018/03/05	1	53.20	0	0.00	52.60	1	19,210	0.01%
2018/03/02	3	53.20	0	0.00	53.30	3	19,274	0.02%
2018/03/01	2	53.80	0	0.00	53.90	2	19,367	0.01%
2018/02/27	0	0.00	107	54.60	54.50	-107	19,397	-0.55%	大賣/鉅額交易
2018/02/26	0	0.00	1	54.70	54.30	-1	19,415	-0.01%
2018/02/23	0	0.00	4	54.48	54.70	-4	19,762	-0.02%
2018/02/22	3	53.97	1	54.20	54.20	2	20,668	0.01%
2018/02/21	0.2	53.90	23	53.98	54.00	-22.8	21,958	-0.10%
2018/02/12	39	53.66	18	53.28	53.00	21	22,058	0.10%
2018/02/09	12	52.72	6	52.73	52.80	6	21,999	0.03%
2018/02/08	113	53.29	12.3	53.33	53.30	100.7	21,798	0.46%	大買/
2018/02/07	1	52.30	127	52.42	52.70	-126	21,929	-0.57%	大賣/鉅額交易
2018/02/06	166	50.92	2	51.40	50.80	164	21,788	0.75%	大買/鉅額交易
2018/02/05	5	53.80	6	53.50	54.10	-1	21,376	0.00%
2018/02/02	2	54.65	13	54.88	54.70	-11	21,222	-0.05%
2018/01/30	2	54.50	0	0.00	54.40	2	21,082	0.01%
2018/01/26	7	55.04	0	0.00	54.70	7	20,866	0.03%
2018/01/25	1.7	55.56	108	55.62	55.60	-106.3	20,658	-0.51%	大賣/鉅額交易
2018/01/24	0	0.00	0.1	55.40	55.70	-0.1	20,570	0.00%
2018/01/23	10	56.50	30	55.73	56.00	-20	20,526	-0.10%
2018/01/22	6	55.45	21.1	55.69	55.60	-15.1	20,628	-0.07%
2018/01/19	3	56.07	1.4	56.05	56.00	1.6	20,908	0.01%
2018/01/17	4	56.10	0	0.00	56.30	4	20,787	0.02%
2018/01/16	6	56.53	7	56.67	56.60	-1	20,659	0.00%
2018/01/15	1.7	56.38	1.1	56.38	56.50	0.5	20,518	0.00%
2018/01/12	0	0.00	2	55.85	55.60	-2	20,278	-0.01%
2018/01/11	0	0.00	5	55.20	55.40	-5	20,202	-0.02%
2018/01/10	0	0.00	10.6	56.53	55.60	-10.6	20,285	-0.05%
2018/01/09	5	55.80	7	55.57	55.80	-2	20,010	-0.01%
2018/01/08	0	0.00	3	55.70	55.70	-3	20,036	-0.01%
2018/01/05	1	55.40	8	55.40	55.70	-7	19,793	-0.04%
2018/01/03	6	55.20	29.5	54.96	55.20	-23.5	19,635	-0.12%
2018/01/02	0	0.00	2	54.30	54.20	-2	19,235	-0.01%