國泰金 (2882)-富邦-虎尾券商分點個股進出

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
54.3
漲跌
▼0.8
漲幅
-1.45%
成交量
34,255張
產業
上市金融類股
2546人加入追蹤

立即追蹤
本地時間:14:30

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

國泰金 (2882)籌碼相關－富邦-虎尾券商分點個股進出

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-虎尾券商分點個股進出
富邦-虎尾券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	5	54.30	0	0.00	54.30	5	27,245	0.02%
2024/05/13	6	55.43	31	55.97	55.10	-25	26,962	-0.09%
2024/05/10	86.3	54.99	278.4	55.07	55.50	-192.1	26,191	-0.73%	大賣/鉅額交易
2024/05/09	0	0.00	11	51.64	51.70	-11	24,534	-0.04%
2024/05/08	0	0.00	0.6	50.73	50.90	-0.6	24,131	0.00%
2024/05/07	0	0.00	20.8	51.19	50.90	-20.8	24,147	-0.09%
2024/05/06	20	51.08	12.6	50.98	50.90	7.5	24,031	0.03%
2024/05/03	1	50.50	6	50.60	50.20	-5	23,755	-0.02%
2024/05/02	16	50.24	6.1	50.40	50.30	9.9	23,703	0.04%
2024/04/30	2	50.70	25.9	50.96	50.50	-23.9	23,517	-0.10%
2024/04/29	21	50.62	18	50.57	50.80	3	23,098	0.01%
2024/04/26	1	49.10	6	49.00	48.90	-5	22,340	-0.02%
2024/04/25	15.1	48.47	0	0.00	48.55	15.1	22,428	0.07%
2024/04/24	10.1	49.05	22	49.31	49.25	-11.9	22,385	-0.05%
2024/04/23	15	48.67	11	48.82	48.75	4	22,603	0.02%
2024/04/22	0.1	48.20	4	48.34	48.40	-3.9	22,828	-0.02%
2024/04/19	24	47.56	3	47.55	47.45	21	22,753	0.09%
2024/04/18	5	47.61	1	48.25	48.45	4	22,431	0.02%
2024/04/17	1	47.75	0	0.00	47.90	1	22,340	0.00%
2024/04/16	105.6	47.93	1	47.80	47.85	104.6	22,176	0.47%	大買/鉅額交易
2024/04/15	11	48.40	7	48.67	48.95	4	21,808	0.02%
2024/04/12	6.3	49.19	0	0.00	49.05	6.3	21,657	0.03%
2024/04/11	12.7	49.68	15	49.97	49.70	-2.4	21,353	-0.01%
2024/04/10	11	48.75	0	0.00	48.75	11	20,845	0.05%
2024/04/09	5.5	49.21	6.1	49.10	49.45	-0.6	20,642	0.00%
2024/04/08	1	48.20	0.8	48.25	48.35	0.2	20,144	0.00%
2024/04/03	13.1	48.20	0.7	48.20	48.05	12.4	20,142	0.06%
2024/04/02	3	48.80	2	48.95	48.95	1	20,059	0.00%
2024/04/01	1	48.80	1	49.05	48.95	0	20,092	0.00%
2024/03/29	0	0.00	3.2	48.31	48.65	-3.2	19,929	-0.02%
2024/03/28	1	48.20	1	48.10	48.25	0	19,806	0.00%
2024/03/27	1.1	48.19	3	48.20	48.20	-1.9	19,792	-0.01%
2024/03/26	6.1	48.19	8	48.16	48.35	-1.9	19,800	-0.01%
2024/03/25	0.2	48.00	0	0.00	48.10	0.2	19,822	0.00%
2024/03/22	4.1	48.53	1	48.65	48.55	3.1	19,755	0.02%
2024/03/21	2.1	48.50	11	48.45	48.55	-8.9	19,329	-0.05%
2024/03/20	1	47.60	6	47.73	47.50	-5	19,083	-0.03%
2024/03/19	1	47.70	0	0.00	47.75	1	19,384	0.01%
2024/03/18	5	47.65	9	47.60	47.55	-4	19,301	-0.02%
2024/03/15	19	47.60	36	48.15	47.65	-17	19,158	-0.09%
2024/03/14	114.1	48.13	230.1	48.09	48.30	-116	18,269	-0.63%	大買/大賣/鉅額交易
2024/03/13	7	46.60	41.6	46.75	46.80	-34.6	17,370	-0.20%
2024/03/12	5	46.18	0.4	46.33	46.50	4.6	17,141	0.03%
2024/03/11	12	46.20	48.2	45.99	46.05	-36.2	16,726	-0.22%
2024/03/08	5	45.05	21.3	45.00	45.30	-16.3	16,215	-0.10%
2024/03/07	0.9	44.68	61.1	44.60	44.85	-60.2	15,741	-0.38%
2024/03/06	19	44.66	0	0.00	44.55	19	15,652	0.12%
2024/03/04	21	44.65	73	44.74	44.65	-52	15,905	-0.33%
2024/02/29	1	44.85	0	0.00	45.05	1	15,994	0.01%
2024/02/27	12	44.29	0	0.00	44.30	12	15,657	0.08%
2024/02/26	18	44.34	10	44.50	44.30	8	15,576	0.05%
2024/02/23	11.2	44.79	1	44.70	44.45	10.2	15,466	0.07%
2024/02/22	0	0.00	23	44.73	44.90	-23	15,679	-0.15%
2024/02/19	0	0.00	67	44.87	45.00	-67	15,792	-0.42%
2024/02/16	5	44.30	0	44.35	44.55	5	15,816	0.03%
2024/02/15	20	44.05	2.2	44.15	44.05	17.8	15,933	0.11%
2024/02/05	20	43.85	1	43.95	43.90	19	15,847	0.12%
2024/02/02	62.1	44.10	3	44.30	44.10	59.1	15,646	0.38%
2024/02/01	7	44.35	3	44.45	44.45	4	15,568	0.03%
2024/01/31	0	0.00	0.5	44.15	44.15	-0.5	15,471	0.00%
2024/01/30	2	44.00	1	44.05	43.90	1	15,388	0.01%
2024/01/29	0	0.00	1.2	44.45	44.40	-1.2	15,324	-0.01%
2024/01/26	3	44.50	2	44.45	44.50	1	15,340	0.01%
2024/01/25	1	44.20	2	44.30	44.35	-1	15,366	-0.01%
2024/01/24	7	44.17	0	0.00	44.20	7	15,325	0.05%
2024/01/23	1	44.10	1	44.10	44.20	0	15,272	0.00%
2024/01/22	0	0.00	1	43.90	43.85	-1	15,315	-0.01%
2024/01/19	21.2	43.43	0	0.00	43.80	21.2	15,261	0.14%
2024/01/18	2.2	43.38	0.7	43.45	43.30	1.5	15,132	0.01%
2024/01/17	11.4	43.61	0	0.00	43.30	11.4	14,958	0.08%
2024/01/16	11	43.88	0.1	44.00	44.00	10.9	14,499	0.08%
2024/01/15	5	44.52	0	0.00	44.45	5	14,262	0.04%
2024/01/12	51.2	44.59	0.1	44.70	44.50	51.1	14,417	0.35%
2024/01/11	21	44.60	5	44.55	44.60	16	14,442	0.11%
2024/01/10	5	44.75	0	0.00	44.70	5	14,537	0.03%
2024/01/09	3	44.92	0.3	45.07	44.75	2.7	14,551	0.02%
2024/01/08	7	45.14	0	0.00	45.10	7	14,471	0.05%
2024/01/05	0	0.00	3.4	44.85	44.85	-3.4	14,492	-0.02%
2024/01/04	11.5	44.82	0	0.00	44.70	11.5	14,633	0.08%
2024/01/03	14.6	44.89	0.2	45.25	44.95	14.4	14,958	0.10%
2024/01/02	1	45.30	1.3	45.38	45.50	-0.3	14,818	0.00%
2023/12/29	2.1	45.60	7.5	45.71	45.75	-5.5	14,897	-0.04%
2023/12/28	0.1	45.70	10.3	45.60	45.80	-10.3	15,058	-0.07%
2023/12/27	0	0.00	1	45.40	45.45	-1	15,076	-0.01%
2023/12/26	0.6	45.18	6	45.24	45.20	-5.4	15,031	-0.04%
2023/12/25	1.4	44.85	3	44.95	44.85	-1.6	15,071	-0.01%
2023/12/22	9.3	44.66	0	0.00	44.65	9.3	15,129	0.06%
2023/12/21	15.5	44.71	0	0.00	44.70	15.5	15,143	0.10%
2023/12/20	8.1	44.92	0	0.00	44.85	8.1	15,167	0.05%
2023/12/19	32	44.93	0.5	45.06	44.90	31.5	15,132	0.21%
2023/12/18	4.7	45.46	0	0.00	45.50	4.7	15,242	0.03%
2023/12/15	1	45.90	14.3	45.85	45.85	-13.3	15,385	-0.09%
2023/12/14	2	45.85	12	45.70	45.90	-10	15,090	-0.07%
2023/12/13	3.3	44.64	0	0.00	44.70	3.3	14,626	0.02%
2023/12/12	7	44.69	0	0.00	44.75	7	14,668	0.05%
2023/12/11	2.7	44.83	0	0.00	44.85	2.7	14,610	0.02%
2023/12/08	32.3	44.90	0	0.00	44.85	32.3	14,513	0.22%
2023/12/07	17	44.97	3.1	44.85	45.00	13.9	14,380	0.10%
2023/12/06	6	45.50	15	45.50	45.45	-9	14,160	-0.06%
2023/12/05	3	45.53	10	45.45	45.55	-7	14,051	-0.05%
2023/12/04	4	46.25	2	46.05	46.25	2	13,799	0.01%
2023/12/01	2.1	46.03	0	0.00	46.05	2.1	13,838	0.02%
2023/11/30	1.1	46.03	0	0.00	46.50	1.1	13,738	0.01%
2023/11/29	14	45.93	1	45.85	45.75	13	13,300	0.10%
2023/11/28	3	45.80	1	45.75	46.00	2	13,420	0.01%
2023/11/27	2	45.95	1	45.75	45.75	1	13,497	0.01%
2023/11/22	0	0.00	4	46.23	46.30	-4	13,527	-0.03%
2023/11/21	0	0.00	23	45.89	46.15	-23	13,506	-0.17%
2023/11/20	2	45.60	0	0.00	45.70	2	13,372	0.01%
2023/11/17	0.2	45.73	0	0.00	45.80	0.2	13,436	0.00%
2023/11/16	0	0.00	1	45.60	45.65	-1	13,339	-0.01%
2023/11/15	35	45.65	5.2	45.75	45.75	29.8	13,178	0.23%
2023/11/14	0	0.00	13	45.52	45.45	-13	12,979	-0.10%
2023/11/13	0	0.00	3	45.35	45.25	-3	12,936	-0.02%
2023/11/10	55	45.00	0	0.00	44.95	55	12,999	0.42%
2023/11/07	1	45.20	2	45.05	45.20	-1	13,574	-0.01%
2023/11/06	1	45.50	13	45.43	45.35	-12	13,650	-0.09%
2023/11/03	0	0.00	2	45.34	45.35	-2	13,730	-0.01%
2023/11/02	0	0.00	0	44.80	44.85	0	13,962	0.00%
2023/11/01	0.1	44.10	0	0.00	44.30	0.1	13,947	0.00%
2023/10/30	3.4	43.97	0.2	44.20	43.95	3.2	14,634	0.02%
2023/10/27	0	0.00	1	44.20	44.20	-1	15,080	-0.01%
2023/10/26	9	43.84	0.1	44.00	43.85	8.9	15,462	0.06%
2023/10/25	5.1	44.27	2.2	44.31	44.15	2.9	15,491	0.02%
2023/10/24	1	44.00	0	0.00	44.15	1	15,975	0.01%
2023/10/23	1	44.05	12.2	44.13	44.10	-11.2	16,353	-0.07%
2023/10/20	1	43.89	169	44.80	44.70	-168	16,283	-1.03%	大賣/鉅額交易
2023/10/18	0	0.00	11	45.42	45.60	-11	15,992	-0.07%
2023/10/17	0.8	45.40	0.1	45.35	45.25	0.7	15,862	0.00%
2023/10/16	0.1	45.35	4	45.38	45.50	-3.9	16,036	-0.02%
2023/10/13	4	45.53	2	45.63	45.30	2	16,348	0.01%
2023/10/12	1	45.75	5	46.04	46.15	-4	16,565	-0.02%
2023/10/11	2	45.75	19	45.54	45.95	-17	16,466	-0.10%
2023/10/06	6	44.55	9	44.45	44.55	-3	16,194	-0.02%
2023/10/05	3.1	43.66	0	0.00	44.05	3.1	16,381	0.02%
2023/10/04	16.3	43.64	3	43.75	43.55	13.3	16,486	0.08%
2023/10/03	15.1	44.08	0	0.00	44.00	15.1	16,314	0.09%
2023/10/02	3	44.60	1	44.50	44.50	2	16,316	0.01%
2023/09/27	0.1	44.50	1	44.60	44.60	-0.9	16,568	-0.01%
2023/09/26	6.3	44.40	1	44.85	44.45	5.3	16,547	0.03%
2023/09/25	1	44.80	0	0.00	44.85	1	16,456	0.01%
2023/09/22	7	44.95	0.2	44.98	44.70	6.8	16,512	0.04%
2023/09/21	28.6	45.06	1	45.00	44.90	27.6	16,526	0.17%
2023/09/20	12	45.83	0	45.80	45.70	12	16,348	0.07%
2023/09/19	0	0.00	2	46.48	46.35	-2	16,310	-0.01%
2023/09/18	1	46.35	0	0.00	46.40	1	16,393	0.01%
2023/09/15	1	46.65	2	46.70	46.65	-1	16,421	-0.01%
2023/09/14	0	0.00	1	46.80	46.90	-1	16,289	-0.01%
2023/09/13	0	0.00	2	46.65	46.75	-2	16,345	-0.01%
2023/09/12	106	46.60	13	46.41	46.65	93	16,622	0.56%	大買/
2023/09/11	5	46.30	3.4	46.31	46.55	1.7	16,620	0.01%
2023/09/08	1	46.10	0	0.00	46.30	1	16,744	0.01%
2023/09/07	1	45.60	0	0.00	45.70	1	17,001	0.01%
2023/09/06	1	45.75	0	0.00	45.80	1	17,246	0.01%
2023/09/05	1	46.35	0	0.00	46.45	1	17,354	0.01%
2023/09/04	0	0.00	0.1	46.35	46.65	-0.1	17,791	0.00%
2023/09/01	0	0.00	23	46.58	46.60	-23	18,058	-0.13%
2023/08/30	3	46.07	2	46.01	46.10	1	18,138	0.01%
2023/08/29	12	45.71	2	45.80	46.05	10	18,240	0.05%
2023/08/25	2.1	44.43	0	0.00	44.50	2.1	19,481	0.01%
2023/08/24	3.1	44.41	1	44.60	44.65	2.1	19,716	0.01%
2023/08/23	2.1	44.66	10	44.86	44.70	-7.9	20,015	-0.04%
2023/08/22	1.1	44.95	1	44.85	45.00	0.1	20,119	0.00%
2023/08/21	0	0.00	44	45.40	45.40	-44	20,286	-0.22%
2023/08/18	0	0.00	1	45.05	45.20	-1	20,446	0.00%
2023/08/17	0	0.00	0.4	45.30	45.30	-0.4	20,594	0.00%
2023/08/16	6.1	44.93	1	45.10	45.10	5.1	20,645	0.02%
2023/08/15	10	45.50	1	45.35	45.40	9	21,046	0.04%
2023/08/14	36.1	45.08	1.4	45.13	45.40	34.7	21,344	0.16%
2023/08/11	40	46.70	0	0.00	46.45	40	21,395	0.19%
2023/08/10	0	0.00	1	46.65	46.60	-1	21,437	0.00%
2023/08/09	8.3	46.70	1	46.70	46.45	7.3	21,514	0.03%
2023/08/08	0	0.00	6	47.01	47.05	-6	21,727	-0.03%
2023/08/07	1	46.60	3	46.50	46.45	-2	21,777	-0.01%
2023/08/04	120.1	46.34	0	0.00	46.30	120.1	21,795	0.55%	大買/鉅額交易
2023/08/02	32.9	46.39	5	46.30	46.20	27.9	21,721	0.13%
2023/08/01	84.3	46.43	52	46.75	47.25	32.3	21,359	0.15%
2023/07/31	5.2	45.84	4	45.90	45.75	1.2	20,808	0.01%
2023/07/28	3.2	45.68	2.1	45.74	45.75	1.1	20,486	0.01%
2023/07/27	2	45.90	12.1	45.78	46.00	-10.1	20,452	-0.05%
2023/07/26	8	45.39	4	45.41	45.35	4	20,136	0.02%
2023/07/25	0	0.00	3.1	44.52	44.55	-3.1	19,903	-0.02%
2023/07/24	14	44.17	1	44.10	44.20	13	19,925	0.07%
2023/07/21	0	0.00	20	44.65	44.40	-20	20,007	-0.10%
2023/07/20	1	44.85	0.5	44.70	44.75	0.5	20,025	0.00%
2023/07/19	15	44.81	0	0.00	44.50	15	19,914	0.08%
2023/07/18	5	45.00	17	45.00	45.05	-12	19,807	-0.06%
2023/07/17	7.6	44.72	10	44.77	45.00	-2.4	19,538	-0.01%
2023/07/14	6	43.86	11	43.96	44.10	-5	19,244	-0.03%
2023/07/13	5.3	43.93	8	44.18	43.60	-2.8	19,219	-0.01%
2023/07/12	1.8	43.63	31	43.90	44.00	-29.3	19,104	-0.15%
2023/07/11	6	43.58	50	43.45	43.60	-44	19,068	-0.23%
2023/07/10	6.1	42.91	0	0.00	42.65	6.1	19,014	0.03%
2023/07/07	10.3	42.19	4	42.10	42.25	6.3	18,995	0.03%
2023/07/06	92.9	42.59	4	42.50	42.50	88.9	18,948	0.47%
2023/07/05	0	0.00	4	43.28	43.20	-4	18,679	-0.02%
2023/07/04	4	43.14	5	43.19	43.05	-1	18,804	-0.01%
2023/06/30	3	43.30	6	43.35	43.15	-3	19,065	-0.02%
2023/06/29	5.8	43.69	2.7	43.40	43.40	3.1	19,023	0.02%
2023/06/28	4	43.56	42	43.58	43.65	-38	18,959	-0.20%
2023/06/27	2	44.00	124	44.20	44.15	-122	18,865	-0.65%	大賣/鉅額交易
2023/06/26	14.1	44.06	1	44.05	44.05	13.1	18,810	0.07%
2023/06/21	0	0.00	200	44.50	44.40	-200	18,796	-1.06%	大賣/鉅額交易
2023/06/20	1	44.20	1	44.10	44.35	0	18,939	0.00%
2023/06/19	5	43.65	1	43.90	43.90	4	19,245	0.02%
2023/06/16	50	44.03	40.2	44.25	43.90	9.8	19,296	0.05%
2023/06/15	2	44.38	0	0.00	44.35	2	19,510	0.01%
2023/06/14	2	44.30	6	44.46	44.60	-4	19,815	-0.02%
2023/06/13	6	44.05	0.2	44.15	44.10	5.8	20,165	0.03%
2023/06/12	21	44.27	4.5	44.33	44.05	16.5	20,040	0.08%
2023/06/09	1.4	44.52	1	44.40	44.60	0.4	20,220	0.00%
2023/06/08	14.3	44.71	1	45.11	44.60	13.3	20,265	0.07%
2023/06/07	3.2	45.10	2	45.25	45.40	1.2	20,307	0.01%
2023/06/06	0.2	45.15	6.2	45.26	45.25	-6	20,210	-0.03%
2023/06/05	1.7	45.52	13.1	45.29	45.25	-11.4	20,213	-0.06%
2023/06/02	0	0.00	2	44.15	44.45	-2	19,891	-0.01%
2023/06/01	3	43.90	0	0.00	44.00	3	19,911	0.02%
2023/05/31	0	0.00	1	44.70	44.30	-1	19,733	-0.01%
2023/05/30	1	44.65	3	44.70	44.50	-2	18,585	-0.01%
2023/05/29	1.4	45.07	4	45.21	44.75	-2.6	18,760	-0.01%
2023/05/26	1.2	44.05	2	44.18	43.90	-0.8	18,509	0.00%
2023/05/25	0	0.00	0.5	44.24	44.05	-0.5	18,466	0.00%
2023/05/24	8.4	44.53	0.5	44.56	44.80	7.9	18,428	0.04%
2023/05/23	8	44.86	12.9	45.25	44.80	-4.9	18,451	-0.03%
2023/05/22	6.3	45.22	3.1	45.22	45.15	3.2	18,615	0.02%
2023/05/19	2.4	45.04	13.2	45.05	45.15	-10.8	18,867	-0.06%
2023/05/18	0.1	44.25	24	44.31	44.40	-23.9	18,393	-0.13%
2023/05/17	3	43.75	13.1	43.70	43.95	-10.1	18,294	-0.06%
2023/05/16	0	0.00	53.2	43.68	43.60	-53.2	18,227	-0.29%
2023/05/15	20	42.50	31.8	43.01	43.35	-11.8	18,107	-0.07%
2023/05/12	3	42.85	0	0.00	42.65	3	18,034	0.02%
2023/05/11	0	0.00	19	43.56	43.70	-19	17,729	-0.11%
2023/05/10	9	42.99	2.2	43.03	43.05	6.8	17,471	0.04%
2023/05/09	0	0.00	35.2	43.39	43.50	-35.2	17,476	-0.20%
2023/05/08	1.9	42.87	0	0.00	43.05	1.9	17,565	0.01%
2023/05/05	0.1	42.50	0	0.00	42.65	0.1	17,742	0.00%
2023/05/03	1	42.20	0.8	42.30	42.40	0.2	18,694	0.00%
2023/05/02	3	42.00	3.1	42.18	42.50	-0.1	19,081	0.00%
2023/04/28	0.1	42.40	0	0.00	42.45	0.1	19,559	0.00%
2023/04/27	1	42.35	1	42.30	42.25	0	19,728	0.00%
2023/04/26	14	42.21	0.5	42.15	42.35	13.5	19,928	0.07%
2023/04/25	0	0.00	5	42.55	42.60	-5	20,081	-0.02%
2023/04/24	24	42.55	0	0.00	42.65	24	20,163	0.12%
2023/04/21	1	42.50	0	0.00	42.70	1	20,326	0.00%
2023/04/19	0	0.00	0.1	42.90	42.75	-0.1	21,138	0.00%
2023/04/18	0	43.05	11.2	43.01	43.10	-11.1	21,287	-0.05%
2023/04/17	0.5	43.00	2	43.08	43.20	-1.5	21,528	-0.01%
2023/04/14	1.3	43.02	3	43.05	43.15	-1.7	21,676	-0.01%
2023/04/13	5	42.55	0	0.00	42.60	5	21,991	0.02%
2023/04/12	0.2	42.85	1	42.90	42.95	-0.8	23,366	0.00%
2023/04/11	2	42.40	2	42.65	42.65	0	23,436	0.00%
2023/04/07	2.1	42.13	0	0.00	42.25	2.1	23,431	0.01%
2023/04/06	0	0.00	5	41.65	42.00	-5	23,302	-0.02%
2023/03/31	2	41.85	0	0.00	41.80	2	23,594	0.01%
2023/03/30	2	41.70	0	0.00	41.60	2	23,594	0.01%
2023/03/29	5.2	41.70	11	41.75	41.85	-5.9	23,677	-0.02%
2023/03/28	0.2	41.55	8	41.58	41.55	-7.8	23,992	-0.03%
2023/03/27	17.1	41.10	0	0.00	41.35	17.1	24,166	0.07%
2023/03/24	15	41.38	4.4	41.53	41.30	10.6	24,527	0.04%
2023/03/23	6	41.42	15	41.33	41.55	-9	24,585	-0.04%
2023/03/22	4	41.34	1	41.35	41.35	3	24,551	0.01%
2023/03/21	11.4	40.82	2.8	40.83	40.75	8.6	24,426	0.04%
2023/03/20	10.1	40.26	6	40.16	40.20	4.1	24,598	0.02%
2023/03/17	114	41.01	109	41.08	41.00	5	24,387	0.02%	大買/大賣/
2023/03/16	8.4	40.72	16	40.66	40.50	-7.6	24,373	-0.03%
2023/03/15	18.1	41.60	0	0.00	41.50	18.1	24,276	0.07%
2023/03/14	43.5	41.68	1	41.55	41.55	42.5	24,661	0.17%
2023/03/13	16.2	42.16	45	42.05	42.30	-28.8	24,935	-0.12%
2023/03/10	71	42.90	0	0.00	42.70	71	25,078	0.28%
2023/03/09	6	43.62	4	43.60	43.65	2	25,129	0.01%
2023/03/08	0.2	43.58	1	43.50	43.75	-0.8	25,940	0.00%
2023/03/07	0	0.00	4	43.68	43.75	-4	26,525	-0.01%
2023/03/06	0.3	43.60	33	43.56	43.60	-32.7	26,702	-0.12%
2023/03/03	6	42.96	0	0.00	42.90	6	26,792	0.02%
2023/03/02	1	42.65	50	42.85	43.00	-49	26,977	-0.18%
2023/03/01	34.1	42.86	2	42.70	42.75	32.1	27,137	0.12%
2023/02/24	8	43.33	0	0.00	43.45	8	26,962	0.03%
2023/02/23	25	43.28	0	0.00	43.30	25	26,909	0.09%
2023/02/22	11.1	43.20	0	0.00	43.35	11.1	26,842	0.04%
2023/02/21	3.2	43.71	23	43.64	43.85	-19.8	26,799	-0.07%
2023/02/20	1	44.30	21	44.40	44.45	-20	26,879	-0.07%
2023/02/17	0.3	43.90	3	43.70	44.00	-2.7	26,840	-0.01%
2023/02/16	6.2	42.99	1	43.15	43.05	5.2	26,950	0.02%
2023/02/15	3	43.17	4	42.94	42.95	-1	27,722	0.00%
2023/02/14	3	43.40	5.2	43.51	43.60	-2.2	27,665	-0.01%
2023/02/13	3	42.30	1	42.65	42.90	2	27,674	0.01%
2023/02/10	1	42.55	0	0.00	42.65	1	27,777	0.00%
2023/02/09	0	0.00	3.1	42.68	42.60	-3.1	27,815	-0.01%
2023/02/08	1	42.75	0	0.00	42.85	1	27,871	0.00%
2023/02/07	0	0.00	1	42.85	42.80	-1	27,990	0.00%
2023/02/06	11	42.75	9	42.79	42.65	2	28,020	0.01%
2023/02/03	6	43.39	0	0.00	43.30	6	27,859	0.02%
2023/02/02	4	43.99	10.8	43.92	44.05	-6.8	27,739	-0.02%
2023/02/01	4	42.76	9.6	42.95	43.00	-5.6	27,346	-0.02%
2023/01/31	5	42.69	3.3	42.67	42.55	1.7	27,273	0.01%
2023/01/30	6	42.34	4	42.69	42.70	2	27,171	0.01%
2023/01/17	4	41.95	3	41.93	42.00	1	26,752	0.00%
2023/01/16	8	41.90	0	0.00	41.75	8	26,590	0.03%
2023/01/13	1.5	41.82	4.1	42.06	41.80	-2.6	27,003	-0.01%
2023/01/12	0	0.00	71	41.78	41.70	-71	27,100	-0.26%
2023/01/11	1	41.45	1	41.60	41.40	0	27,226	0.00%
2023/01/10	2	41.50	2	41.50	41.70	0	27,398	0.00%
2023/01/09	101	41.85	93	41.82	42.00	8	27,590	0.03%	大買/
2023/01/06	1	40.65	15	40.68	40.75	-14	27,378	-0.05%
2023/01/05	1.2	40.24	10	40.21	40.25	-8.8	28,347	-0.03%
2023/01/04	3	39.95	1	40.10	39.95	2	28,290	0.01%
2023/01/03	32.6	39.92	4.3	40.00	39.95	28.3	28,532	0.10%
2022/12/30	21.8	40.05	44	39.95	40.00	-22.2	28,201	-0.08%
2022/12/29	0.3	40.25	0	0.00	40.10	0.3	26,812	0.00%
2022/12/28	2	40.85	0.3	40.88	40.65	1.8	27,146	0.01%
2022/12/27	1	41.10	1	41.15	41.15	0	27,356	0.00%
2022/12/26	0	0.00	1	40.90	41.00	-1	27,657	0.00%
2022/12/23	5.1	41.17	34	40.80	41.15	-29	28,154	-0.10%
2022/12/22	2	40.10	6	40.08	40.40	-4	28,137	-0.01%
2022/12/21	2	40.05	2	40.10	40.00	0	28,540	0.00%
2022/12/20	22.2	40.00	18.5	40.15	40.15	3.7	28,645	0.01%
2022/12/19	4.2	40.33	2	40.33	40.15	2.2	28,562	0.01%
2022/12/16	30.2	40.15	0	0.00	40.20	30.2	28,483	0.11%
2022/12/15	13.6	40.45	0	0.00	40.60	13.6	28,536	0.05%
2022/12/13	2	41.05	0	0.00	40.95	2	28,389	0.01%
2022/12/12	10.3	40.32	3	41.02	41.00	7.3	28,282	0.03%
2022/12/09	18	41.07	1.1	41.15	41.10	17	28,268	0.06%
2022/12/08	18.2	40.99	1	40.85	40.75	17.2	28,141	0.06%
2022/12/07	2.2	41.60	10	41.50	41.40	-7.8	28,225	-0.03%
2022/12/06	41	41.69	0	0.00	41.40	41	28,216	0.15%
2022/12/05	29.2	43.01	0	0.00	42.85	29.2	27,965	0.10%
2022/12/02	13	43.85	9	43.83	44.00	4	27,585	0.01%
2022/12/01	5	44.28	12	44.29	44.15	-7	27,673	-0.03%
2022/11/30	7.2	43.79	43	43.53	43.55	-35.8	27,240	-0.13%
2022/11/29	31	43.17	13	42.43	43.45	18	26,436	0.07%
2022/11/28	0.2	42.25	5	42.35	42.00	-4.9	26,038	-0.02%
2022/11/25	0	0.00	3	42.78	42.55	-3	26,098	-0.01%
2022/11/24	7	42.79	1.1	42.70	42.55	5.9	26,129	0.02%
2022/11/23	0.1	42.70	1	42.65	42.75	-0.9	26,779	0.00%
2022/11/22	23	41.40	11	42.03	42.20	12	26,833	0.04%
2022/11/21	7	41.91	3	41.93	42.10	4	26,610	0.02%
2022/11/18	1.2	41.88	4	41.70	41.90	-2.8	26,485	-0.01%
2022/11/17	6.1	41.30	0	0.00	41.55	6.1	26,412	0.02%
2022/11/16	85	41.69	0	0.00	41.70	85	26,379	0.32%
2022/11/15	6	42.33	12	42.36	42.40	-6	26,222	-0.02%
2022/11/14	8	41.95	91	41.87	41.75	-83	25,892	-0.32%
2022/11/11	128	41.74	57.1	41.62	41.90	70.9	25,414	0.28%	大買/
2022/11/10	2.2	39.79	0	0.00	39.65	2.2	24,727	0.01%
2022/11/09	1	40.00	6	39.87	40.15	-5	24,595	-0.02%
2022/11/08	14	39.62	17	39.64	39.70	-3	24,398	-0.01%
2022/11/07	8	39.31	0	0.00	39.55	8	24,294	0.03%
2022/11/04	14	38.80	0	0.00	38.95	14	24,403	0.06%
2022/11/03	1	38.45	1	38.25	38.85	0	24,406	0.00%
2022/11/02	10	38.35	2	38.33	38.50	8	24,309	0.03%
2022/11/01	3	37.97	0	0.00	38.10	3	24,291	0.01%
2022/10/31	12	38.05	5	37.85	37.80	7	24,394	0.03%
2022/10/27	56	38.70	64	38.64	38.50	-8	24,119	-0.03%
2022/10/26	40	38.46	18	38.52	38.50	22	24,305	0.09%
2022/10/25	20	37.18	8	37.23	37.50	12	24,108	0.05%
2022/10/24	3.1	37.12	3	37.25	37.00	0.1	24,068	0.00%
2022/10/21	79.2	36.71	29	36.71	36.55	50.2	24,012	0.21%
2022/10/20	3	37.67	0	0.00	37.85	3	23,418	0.01%
2022/10/19	2	38.10	3	38.30	38.30	-1	23,093	0.00%
2022/10/18	12.4	37.79	6	38.20	38.15	6.4	22,896	0.03%
2022/10/17	28.3	37.55	3	37.67	37.65	25.3	22,912	0.11%
2022/10/14	0.2	37.94	1	37.80	37.65	-0.8	22,757	0.00%
2022/10/13	412.2	37.85	350	38.00	37.45	62.2	22,489	0.28%	大買/大賣/
2022/10/12	3	39.23	0	0.00	39.55	3	21,438	0.01%
2022/10/11	4	39.74	0	0.00	39.60	4	21,428	0.02%
2022/10/07	3.1	40.63	1.1	40.75	40.50	2	21,263	0.01%
2022/10/06	1.1	40.76	1	40.80	40.80	0.1	21,251	0.00%
2022/10/05	9	40.56	23	41.20	40.75	-14	21,353	-0.07%
2022/10/04	6	39.28	0	0.00	39.55	6	21,088	0.03%
2022/10/03	10.2	39.11	0	0.00	39.00	10.2	20,804	0.05%
2022/09/30	14	39.63	1	39.85	39.95	13	20,796	0.06%
2022/09/29	7.3	40.13	2	40.03	40.15	5.3	20,805	0.03%
2022/09/28	41.5	40.05	18	39.90	39.80	23.5	20,810	0.11%
2022/09/27	1.6	41.14	4.3	41.06	40.95	-2.7	20,639	-0.01%
2022/09/26	12	41.42	17.2	41.31	41.50	-5.2	21,366	-0.02%
2022/09/23	0.1	42.10	3	42.00	42.10	-2.9	21,834	-0.01%
2022/09/22	25.1	41.61	0	0.00	41.65	25.1	22,219	0.11%
2022/09/21	3.4	42.66	1	42.85	42.55	2.4	22,120	0.01%
2022/09/19	0.1	43.00	1	43.00	42.75	-1	22,164	0.00%
2022/09/16	2	42.70	1	42.90	42.80	1	22,159	0.00%
2022/09/15	0.1	43.05	0	0.00	43.10	0.1	22,064	0.00%
2022/09/14	14.2	42.72	1	42.90	42.85	13.2	22,111	0.06%
2022/09/13	9.2	43.75	2	44.05	43.65	7.2	22,175	0.03%
2022/09/12	0.1	43.95	4	43.94	44.05	-4	22,134	-0.02%
2022/09/08	3.1	43.27	2	43.10	43.15	1.1	22,224	0.00%
2022/09/07	5.1	43.33	1	43.15	43.15	4.1	22,064	0.02%
2022/09/06	0.1	44.30	1	44.15	44.25	-0.9	21,669	0.00%
2022/09/05	4	44.05	13	43.92	44.05	-9	21,726	-0.04%
2022/09/02	18.1	44.10	0	0.00	44.05	18.1	21,799	0.08%
2022/09/01	7.7	44.12	1	44.60	44.55	6.7	21,565	0.03%
2022/08/31	5.4	44.68	0	0.00	44.55	5.4	21,355	0.03%
2022/08/30	95.9	44.55	1	44.70	44.45	94.9	21,176	0.45%
2022/08/29	6.1	45.59	2	45.60	45.60	4.1	20,453	0.02%
2022/08/26	0	0.00	1	46.80	46.75	-1	20,276	0.00%
2022/08/25	0	0.00	1	46.40	46.55	-1	20,411	0.00%
2022/08/23	2	46.35	0	0.00	46.35	2	21,202	0.01%
2022/08/22	6	47.02	0	0.00	46.85	6	21,431	0.03%
2022/08/19	1.1	47.41	0	0.00	47.50	1.1	21,698	0.01%
2022/08/16	2	47.20	1	47.15	47.10	1	22,832	0.00%
2022/08/15	5	47.38	0	47.40	47.30	5	22,986	0.02%
2022/08/12	0.3	47.28	5.1	47.10	47.25	-4.8	23,091	-0.02%
2022/08/11	5.1	46.98	9	47.05	47.20	-3.9	23,318	-0.02%
2022/08/10	0	0.00	4	46.30	46.40	-4	23,541	-0.02%
2022/08/09	0	0.00	1	46.40	46.10	-1	23,832	0.00%
2022/08/08	18	46.17	5	46.10	46.15	13	24,081	0.05%
2022/08/05	0	0.00	5	45.58	45.75	-5	24,454	-0.02%
2022/08/04	2	44.85	0	0.00	44.85	2	24,900	0.01%
2022/08/03	3.3	44.74	5	44.80	44.95	-1.7	25,328	-0.01%
2022/08/02	8.1	44.64	0	0.00	44.85	8.1	25,763	0.03%
2022/08/01	1	45.30	11	45.26	45.45	-10	25,797	-0.04%
2022/07/29	11	45.60	2	45.70	45.50	9	25,923	0.03%
2022/07/27	6	45.08	0	0.00	45.25	6	26,025	0.02%
2022/07/25	1	45.40	0	0.00	45.55	1	25,920	0.00%
2022/07/22	6	44.94	0	0.00	45.00	6	26,096	0.02%
2022/07/21	1	44.35	8	44.81	45.05	-7	25,997	-0.03%
2022/07/20	8	45.43	1	45.75	44.90	7	25,840	0.03%
2022/07/19	2	45.00	0	0.00	44.95	2	25,852	0.01%
2022/07/18	6	44.98	1	45.10	45.20	5	25,908	0.02%
2022/07/15	10.3	44.24	0	0.00	44.15	10.3	25,818	0.04%
2022/07/14	5.5	45.20	4	45.10	45.00	1.5	25,713	0.01%
2022/07/13	6	45.40	13	45.48	45.50	-7	25,681	-0.03%
2022/07/12	17.2	44.03	2	44.25	43.80	15.2	25,547	0.06%
2022/07/11	0.2	45.20	2	45.10	45.05	-1.8	25,405	-0.01%
2022/07/08	108	45.18	2	45.55	44.80	106	25,391	0.42%	大買/鉅額交易
2022/07/07	6	45.19	5	44.99	45.05	1	25,204	0.00%
2022/07/06	12.2	45.22	1	45.00	44.95	11.2	24,767	0.05%
2022/07/05	3.1	47.00	1.1	46.60	46.75	2	24,464	0.01%
2022/07/04	2.4	45.15	13	45.22	45.50	-10.7	24,130	-0.04%
2022/07/01	6.1	50.27	0	0.00	49.70	6.1	23,435	0.03%
2022/06/30	4.1	51.43	0	0.00	50.90	4.1	22,938	0.02%
2022/06/29	2	52.75	0	0.00	52.80	2	22,573	0.01%
2022/06/27	5.5	53.60	0	0.00	53.50	5.5	22,246	0.02%
2022/06/24	0	0.00	2	53.80	53.40	-2	22,146	-0.01%
2022/06/23	102	53.00	6	52.93	53.00	96	22,070	0.43%	大買/
2022/06/22	2	53.40	1	54.00	53.00	1	21,859	0.00%
2022/06/21	0	0.00	26	54.20	54.20	-26	21,818	-0.12%
2022/06/20	5.1	51.61	2	52.90	51.80	3.1	21,646	0.01%
2022/06/17	0.1	53.10	0.5	53.00	53.00	-0.4	21,328	0.00%
2022/06/16	1.1	53.98	6	53.72	53.70	-5	21,114	-0.02%
2022/06/14	1	53.60	0	0.00	53.40	1	21,655	0.00%
2022/06/13	4.1	53.28	3	53.60	53.80	1.1	21,737	0.00%
2022/06/10	3.1	54.80	5	54.50	54.80	-1.9	21,637	-0.01%
2022/06/09	2	54.90	0.6	54.80	54.80	1.4	21,695	0.01%
2022/06/08	0	0.00	2	54.90	54.80	-2	21,644	-0.01%
2022/06/06	1	54.20	3	54.50	54.80	-2	21,784	-0.01%
2022/06/02	1	54.00	2	54.65	54.50	-1	22,417	0.00%
2022/06/01	19.1	54.76	0	0.00	54.70	19.1	22,979	0.08%
2022/05/31	1	54.40	108.1	54.30	55.70	-107.1	22,896	-0.47%	大賣/鉅額交易
2022/05/30	59	53.81	5	53.36	54.00	54	22,429	0.24%
2022/05/27	3	52.60	6	52.25	52.60	-3	22,288	-0.01%
2022/05/26	6	52.00	3	51.73	51.50	3	22,215	0.01%
2022/05/25	10.1	50.95	14	51.44	51.40	-3.9	22,592	-0.02%
2022/05/24	100.5	52.00	2	52.20	52.00	98.5	22,536	0.44%
2022/05/23	3.1	52.28	0	0.00	52.30	3.1	22,330	0.01%
2022/05/20	2	53.00	0	0.00	52.90	2	22,422	0.01%
2022/05/19	2.1	52.91	3	53.03	52.70	-0.9	22,386	0.00%
2022/05/18	3	53.23	0	0.00	54.10	3	22,267	0.01%
2022/05/17	5	53.00	3	52.70	52.60	2	22,037	0.01%
2022/05/16	12.1	52.93	5	52.90	53.20	7.1	21,829	0.03%
2022/05/13	10.1	54.01	1.8	54.39	54.30	8.3	21,687	0.04%
2022/05/12	18.1	54.79	1.1	55.28	54.10	17	21,631	0.08%
2022/05/11	34	56.31	8	56.58	56.20	26	21,071	0.12%
2022/05/10	5	58.00	0	0.00	58.00	5	20,754	0.02%
2022/05/09	45.1	59.22	31	58.71	58.70	14.1	20,458	0.07%
2022/05/06	2	61.00	1	61.10	61.20	1	20,385	0.00%
2022/05/05	12.2	62.67	0	0.00	62.30	12.2	20,764	0.06%
2022/05/04	0	0.00	11	62.60	62.90	-11	20,627	-0.05%
2022/04/29	0	0.00	12	62.40	62.50	-12	21,850	-0.05%
2022/04/28	14	61.69	1	61.90	62.10	13	22,381	0.06%
2022/04/27	14	62.13	3	62.00	62.00	11	22,558	0.05%
2022/04/26	2	63.60	0	0.00	64.00	2	22,855	0.01%
2022/04/25	1	63.00	3	63.13	63.80	-2	23,163	-0.01%
2022/04/22	0	0.00	1	63.10	64.20	-1	23,431	0.00%
2022/04/21	1	63.30	81	63.31	63.90	-80	24,414	-0.33%
2022/04/20	0	0.00	17	63.14	63.90	-17	25,839	-0.07%
2022/04/18	0	62.80	0	63.00	62.80	0	27,777	0.00%
2022/04/15	2	64.00	0	0.00	64.00	2	27,751	0.01%
2022/04/14	0	0.00	6	64.80	64.70	-6	27,884	-0.02%
2022/04/13	0	0.00	12	65.30	65.40	-12	27,974	-0.04%
2022/04/12	2	64.60	10	64.55	64.90	-8	27,981	-0.03%
2022/04/11	0.1	64.80	1	64.40	64.80	-0.9	28,013	0.00%
2022/04/08	0	0.00	0.1	64.50	65.00	-0.1	28,067	0.00%
2022/04/07	6	65.00	5.5	65.06	64.80	0.5	28,116	0.00%
2022/04/06	6	65.00	55.6	64.80	65.50	-49.6	28,488	-0.17%
2022/04/01	5	64.10	3	64.73	65.00	2	28,650	0.01%
2022/03/31	0	0.00	1	64.60	64.50	-1	28,580	0.00%
2022/03/30	0	0.00	11	64.39	64.40	-11	28,688	-0.04%
2022/03/29	0	0.00	0.1	63.50	63.80	-0.1	28,632	0.00%
2022/03/28	1	63.40	0	0.00	63.30	1	28,632	0.00%
2022/03/25	0	63.70	13	63.59	63.50	-13	28,679	-0.05%
2022/03/24	10.1	64.10	10	64.12	64.30	0.1	28,745	0.00%
2022/03/23	6.1	64.78	0.3	64.63	64.80	5.8	28,715	0.02%
2022/03/22	0	0.00	5	63.60	63.60	-5	28,460	-0.02%
2022/03/21	0	0.00	2	63.50	63.60	-2	28,562	-0.01%
2022/03/18	2	63.40	0	0.00	63.30	2	28,550	0.01%
2022/03/17	0	0.00	10.1	63.02	63.10	-10.1	28,392	-0.04%
2022/03/16	0	0.00	8	61.69	62.00	-8	28,028	-0.03%
2022/03/15	0	0.00	22.2	61.20	61.30	-22.2	27,888	-0.08%
2022/03/14	1	61.30	0	0.00	61.20	1	27,942	0.00%
2022/03/11	2	60.20	3	60.33	60.30	-1	28,019	0.00%
2022/03/10	3	60.10	14.1	60.28	60.30	-11.1	28,069	-0.04%
2022/03/09	2.1	58.87	0.2	59.13	59.00	1.9	27,951	0.01%
2022/03/08	4	58.30	211	58.40	58.50	-207	27,980	-0.74%	大賣/鉅額交易
2022/03/07	13	59.01	21	59.37	59.40	-8	27,493	-0.03%
2022/03/04	5	61.30	1	61.20	61.20	4	27,369	0.01%
2022/03/03	0	0.00	3.1	62.14	62.10	-3.1	27,473	-0.01%
2022/03/02	14	61.97	6	62.03	62.00	8	28,000	0.03%
2022/03/01	3	62.23	7.1	61.90	62.60	-4.1	28,021	-0.01%
2022/02/25	24.4	62.18	47	62.62	62.30	-22.6	27,836	-0.08%
2022/02/24	7	62.90	2	63.20	63.00	5	27,194	0.02%
2022/02/23	4.1	63.73	0.1	64.00	63.70	4	26,972	0.01%
2022/02/22	5.3	63.80	0	0.00	63.70	5.3	27,302	0.02%
2022/02/21	2	64.25	0.8	64.51	64.60	1.2	27,870	0.00%
2022/02/18	11	64.33	4.1	64.50	64.60	6.9	28,908	0.02%
2022/02/17	12.2	64.46	0	0.00	64.70	12.2	28,921	0.04%
2022/02/16	7	64.70	1	64.40	64.80	6	29,058	0.02%
2022/02/15	13	64.51	10.5	64.41	64.30	2.5	29,080	0.01%
2022/02/14	19	64.09	6	63.90	64.20	13	28,997	0.04%
2022/02/11	0	0.00	4.3	65.32	65.60	-4.3	28,556	-0.02%
2022/02/10	0	0.00	9.9	65.35	65.80	-9.9	28,542	-0.03%
2022/02/09	17	66.34	33	66.14	66.00	-16	28,438	-0.06%
2022/02/08	18	66.17	3.9	65.75	66.00	14.1	28,310	0.05%
2022/02/07	14	65.15	18.2	65.11	65.70	-4.2	28,037	-0.01%
2022/01/26	13	63.39	0	0.00	63.30	13	27,436	0.05%
2022/01/25	10	62.86	0	62.90	63.00	10	27,281	0.04%
2022/01/24	17	63.71	2	64.00	64.30	15	26,533	0.06%
2022/01/21	23	65.06	1	64.90	64.40	22	26,308	0.08%
2022/01/20	3.1	65.31	6.7	65.53	65.80	-3.6	25,817	-0.01%
2022/01/19	7	66.11	4	66.35	66.10	3	25,418	0.01%
2022/01/18	46	66.29	2.1	66.41	66.90	43.9	25,119	0.17%
2022/01/17	55.1	67.11	0	0.00	66.50	55.1	24,722	0.22%
2022/01/14	26	67.40	132.5	67.64	67.70	-106.5	24,258	-0.44%	大賣/鉅額交易
2022/01/13	617.1	66.56	513.2	66.64	67.40	103.9	23,316	0.45%	大買/大賣/鉅額交易
2022/01/12	12.1	64.51	862	64.80	64.70	-850	21,953	-3.87%	大賣/鉅額交易
2022/01/11	2,852	63.41	2,045.2	63.99	64.50	806.9	21,511	3.75%	大買/大賣/鉅額交易
2022/01/10	13	62.10	0	0.00	62.10	13	20,409	0.06%
2022/01/07	2	62.00	10	62.00	62.00	-8	20,966	-0.04%
2022/01/06	12	61.97	4	61.80	62.00	8	20,926	0.04%
2022/01/05	14	61.86	0	0.00	61.90	14	21,025	0.07%
2022/01/04	4	61.80	0	0.00	62.00	4	21,301	0.02%
2022/01/03	14	62.10	2	61.70	61.60	12	21,247	0.06%
2021/12/30	1	62.50	11.5	62.80	62.50	-10.5	21,312	-0.05%
2021/12/29	524	63.00	541	63.19	63.00	-17	21,562	-0.08%	大買/大賣/
2021/12/28	2	61.90	13	62.23	62.30	-11	21,270	-0.05%
2021/12/27	0	0.00	20	61.28	61.30	-20	21,022	-0.10%
2021/12/24	82	61.24	105	61.20	61.10	-23	21,269	-0.11%	大賣/
2021/12/23	5	60.40	0	0.00	60.50	5	21,191	0.02%
2021/12/22	0	0.00	0.3	60.30	60.30	-0.3	21,569	0.00%
2021/12/21	0	0.00	10	60.30	60.30	-10	21,880	-0.05%
2021/12/20	2	59.95	0	0.00	59.90	2	22,127	0.01%
2021/12/17	5	60.40	1.3	60.46	60.50	3.7	22,128	0.02%
2021/12/16	0	60.20	0.1	60.20	60.30	0	22,181	0.00%
2021/12/15	9	60.00	0	0.00	59.80	9	23,144	0.04%
2021/12/14	1	60.20	0	0.00	60.20	1	23,418	0.00%
2021/12/13	0	0.00	41	61.17	60.70	-41	23,489	-0.17%
2021/12/10	0	0.00	1	60.70	60.50	-1	23,478	0.00%
2021/12/09	0	0.00	1	60.50	60.70	-1	23,745	0.00%
2021/12/08	2	60.90	2.1	60.75	60.70	-0.1	24,282	0.00%
2021/12/07	1.1	60.01	0	0.00	60.70	1.1	24,250	0.00%
2021/12/06	0	59.90	0	0.00	60.00	0	24,185	0.00%
2021/12/03	11	60.01	0	0.00	59.90	11	24,450	0.04%
2021/12/02	31	59.40	5.3	59.41	59.50	25.7	24,487	0.11%
2021/12/01	1	59.60	12	59.53	59.90	-11	24,530	-0.04%
2021/11/30	32	59.58	0	0.00	60.00	32	24,737	0.13%
2021/11/29	2	59.45	14	59.31	59.30	-12	24,589	-0.05%
2021/11/26	9.1	60.43	13	60.47	60.20	-3.9	24,564	-0.02%
2021/11/25	7	61.10	1	61.40	61.60	6	24,616	0.02%
2021/11/24	3	61.30	0	0.00	61.10	3	25,499	0.01%
2021/11/23	1.1	61.16	3	61.00	60.80	-1.9	26,165	-0.01%
2021/11/22	34.1	61.39	2	61.10	61.10	32.1	26,300	0.12%
2021/11/19	60.1	61.80	53	62.06	61.80	7.1	26,148	0.03%
2021/11/18	11	62.61	261	62.39	63.00	-250	26,009	-0.96%	大賣/鉅額交易
2021/11/17	231.3	61.60	57.1	61.42	62.20	174.2	25,582	0.68%	大買/鉅額交易
2021/11/16	0	0.00	10	59.66	60.00	-10	24,753	-0.04%
2021/11/15	9	59.70	18	59.92	59.70	-9	25,028	-0.04%
2021/11/12	10	58.80	9	59.00	58.90	1	25,037	0.00%
2021/11/10	2	58.60	0	0.00	58.60	2	25,537	0.01%
2021/11/09	1	58.40	0	0.00	58.50	1	25,888	0.00%
2021/11/08	11	58.50	0	0.00	58.70	11	26,117	0.04%
2021/11/05	3	58.10	0	0.00	58.50	3	26,758	0.01%
2021/11/04	0	0.00	1	58.30	57.90	-1	26,864	0.00%
2021/11/03	1	57.70	0	0.00	57.60	1	27,081	0.00%
2021/11/02	10	57.40	0	0.00	57.40	10	27,239	0.04%
2021/11/01	0	0.00	1	57.60	57.60	-1	27,260	0.00%
2021/10/29	0	0.00	2	57.70	58.10	-2	27,334	-0.01%
2021/10/28	27	58.23	0	0.00	58.10	27	27,308	0.10%
2021/10/27	1	58.70	0.8	58.50	58.70	0.2	27,635	0.00%
2021/10/26	1	59.00	18	59.03	59.10	-17	27,866	-0.06%
2021/10/25	0	0.00	18	58.51	58.40	-18	28,078	-0.06%
2021/10/22	6	58.20	0.1	58.30	58.30	5.9	29,110	0.02%
2021/10/21	0	0.00	37	58.81	58.70	-37	29,638	-0.12%
2021/10/20	5	58.40	211.1	58.40	58.30	-206.1	30,673	-0.67%	大賣/鉅額交易
2021/10/19	0	0.00	24	59.02	58.40	-24	31,486	-0.08%
2021/10/18	17	58.86	262	58.67	58.70	-245	32,501	-0.75%	大賣/鉅額交易
2021/10/15	245	58.24	13	58.22	58.30	232	32,787	0.71%	大買/鉅額交易
2021/10/14	2	56.40	0	0.00	56.60	2	33,317	0.01%
2021/10/13	6.2	56.39	3	56.67	56.20	3.2	33,994	0.01%
2021/10/12	2.1	55.94	12.5	55.99	56.40	-10.4	34,767	-0.03%
2021/10/07	2	57.15	0	0.00	57.10	2	35,822	0.01%
2021/10/06	5	56.54	5	57.04	57.10	0	36,388	0.00%
2021/10/05	11	55.99	10.1	55.60	56.40	0.9	37,311	0.00%
2021/10/01	10	56.87	0	0.00	56.90	10	37,567	0.03%
2021/09/30	23	57.81	2	57.85	57.90	21	37,394	0.06%
2021/09/29	8.1	57.80	2	57.75	58.00	6.1	37,382	0.02%
2021/09/28	15	58.67	3.1	58.93	59.00	11.9	37,072	0.03%
2021/09/27	0	0.00	30	58.23	58.70	-30	36,833	-0.08%
2021/09/24	1	57.80	4	58.05	57.80	-3	36,647	-0.01%
2021/09/23	25	57.41	0	0.00	57.50	25	36,726	0.07%
2021/09/22	35.1	56.77	37.1	56.96	56.80	-2	36,863	-0.01%
2021/09/17	2.2	59.15	0	0.00	58.90	2.2	35,916	0.01%
2021/09/16	0.2	59.73	2	60.10	59.70	-1.9	35,754	-0.01%
2021/09/15	10	59.30	5	59.64	59.50	5	35,725	0.01%
2021/09/14	15	59.90	328	60.34	59.80	-313	36,050	-0.87%	大賣/鉅額交易
2021/09/13	480	60.16	242.4	59.80	59.90	237.6	35,934	0.66%	大買/大賣/鉅額交易
2021/09/10	65	59.25	11	59.20	59.20	54	36,179	0.15%
2021/09/09	0.1	58.10	3	58.17	58.70	-3	36,410	-0.01%
2021/09/08	4.1	58.41	9	58.11	58.50	-4.9	36,458	-0.01%
2021/09/07	2	58.90	20	59.20	59.20	-18	36,413	-0.05%
2021/09/06	14	59.49	218	59.15	59.20	-204	36,440	-0.56%	大賣/鉅額交易
2021/09/03	207	59.60	45	59.63	59.60	162	36,509	0.44%	大買/鉅額交易
2021/09/02	2.1	58.93	13	59.16	58.70	-10.9	36,261	-0.03%
2021/09/01	4.7	59.23	1	59.20	59.20	3.7	36,128	0.01%
2021/08/31	14.1	59.53	297	59.34	59.60	-282.9	35,983	-0.79%	大賣/鉅額交易
2021/08/30	1,470	58.71	1,222.2	58.95	59.50	247.8	35,573	0.70%	大買/大賣/鉅額交易
2021/08/27	24	57.03	34.5	57.68	57.70	-10.5	34,791	-0.03%
2021/08/26	2.1	56.00	0	0.00	56.00	2.1	34,212	0.01%
2021/08/25	1	55.70	1	55.80	56.00	0	34,213	0.00%
2021/08/24	4	55.80	3	55.47	55.80	1	34,194	0.00%
2021/08/23	0	0.00	1	54.80	55.10	-1	34,292	0.00%
2021/08/20	8	53.69	4	53.40	53.70	4	34,591	0.01%
2021/08/19	6	53.75	1	53.80	53.80	5	35,416	0.01%
2021/08/18	12	54.10	1	54.30	54.40	11	35,187	0.03%
2021/08/17	11	54.67	0.9	54.50	54.70	10.1	35,285	0.03%
2021/08/16	1	53.81	1	54.10	54.30	0	35,474	0.00%
2021/08/13	22	55.23	2	55.20	55.00	20	36,182	0.06%
2021/08/12	14	55.84	33	56.37	56.00	-19	36,421	-0.05%
2021/08/11	225	55.68	201	55.80	56.00	24	37,296	0.06%	大買/大賣/
2021/08/10	0	0.00	3	55.10	54.90	-3	37,950	-0.01%
2021/08/09	6	55.00	50	55.08	55.20	-44	38,888	-0.11%
2021/08/06	0	0.00	1	55.10	55.10	-1	39,246	0.00%
2021/08/05	5	55.50	15	55.21	55.20	-10	40,324	-0.02%
2021/08/04	13	55.12	4	55.65	55.20	9	42,419	0.02%
2021/08/03	4	55.13	0.1	55.40	55.40	3.9	44,489	0.01%
2021/08/02	3	54.27	19	55.34	55.80	-16	45,914	-0.03%
2021/07/30	8	54.06	0	0.00	54.30	8	46,113	0.02%
2021/07/29	2	54.10	0	0.00	54.80	2	46,829	0.00%
2021/07/28	26	53.63	49	53.38	53.80	-23	47,764	-0.05%
2021/07/27	14.2	55.20	0	0.00	55.00	14.2	47,571	0.03%
2021/07/26	64.1	56.92	11.7	56.32	56.20	52.4	48,078	0.11%
2021/07/23	7.5	60.29	46.1	60.38	60.30	-38.6	47,224	-0.08%
2021/07/22	10	59.95	87.6	59.42	60.10	-77.6	46,760	-0.17%
2021/07/21	12	58.27	14.3	58.17	58.30	-2.3	46,106	0.00%
2021/07/20	42.1	58.06	47.5	58.54	57.90	-5.4	46,010	-0.01%
2021/07/19	52	60.23	62	60.16	59.70	-10	45,057	-0.02%
2021/07/16	1,284	59.01	1,227.4	59.47	59.80	56.6	44,842	0.13%	大買/大賣/
2021/07/15	14	57.87	26	58.00	58.10	-12	44,376	-0.03%
2021/07/14	5	56.70	6	56.63	57.00	-1	44,314	0.00%
2021/07/13	82	56.66	33	56.55	56.10	49	44,523	0.11%
2021/07/12	315	57.13	314	56.19	55.70	1	44,050	0.00%	大買/大賣/
2021/07/09	30.1	53.62	0	0.00	53.80	30.1	43,356	0.07%
2021/07/08	22	54.32	45.2	54.62	54.40	-23.2	43,206	-0.05%
2021/07/07	1	53.80	5.7	53.99	54.00	-4.7	43,295	-0.01%
2021/07/06	15	54.30	0.1	54.20	54.10	14.9	43,898	0.03%
2021/07/05	0	54.10	10.2	54.29	54.20	-10.2	44,023	-0.02%
2021/07/02	0	0.00	2	54.00	53.90	-2	44,053	0.00%
2021/07/01	0	53.90	5	53.90	53.90	-5	44,129	-0.01%
2021/06/30	0.1	53.80	0	0.00	53.90	0.1	44,225	0.00%
2021/06/29	3.1	53.74	0	0.00	53.70	3.1	44,258	0.01%
2021/06/28	15.1	54.27	1	54.20	54.30	14.1	44,316	0.03%
2021/06/25	0	0.00	22	54.23	54.30	-22	44,617	-0.05%
2021/06/24	4	53.68	12	53.92	53.80	-8	44,881	-0.02%
2021/06/23	0	0.00	8	53.90	54.10	-8	45,398	-0.02%
2021/06/22	15	52.80	23	52.52	52.60	-8	45,248	-0.02%
2021/06/21	24.1	51.96	0	0.00	52.00	24.1	45,507	0.05%
2021/06/18	11.1	53.51	3	53.50	53.60	8.1	45,701	0.02%
2021/06/17	20.5	53.71	0	0.00	54.00	20.5	45,680	0.04%
2021/06/16	64	54.07	0	0.00	54.30	64	46,507	0.14%
2021/06/11	6	54.50	17	55.07	54.50	-11	46,897	-0.02%
2021/06/10	0	0.00	2.2	54.48	54.70	-2.2	46,959	0.00%
2021/06/09	23.6	54.06	0.3	54.20	54.30	23.2	47,718	0.05%
2021/06/08	3	54.70	3	55.10	54.80	0	48,075	0.00%
2021/06/07	1.1	53.27	4	54.98	54.70	-2.9	49,977	-0.01%
2021/06/04	0	55.00	0	0.00	55.00	0	50,528	0.00%
2021/06/03	0	0.00	1	55.80	55.80	-1	51,515	0.00%
2021/06/02	1.1	55.79	6	56.03	56.30	-5	51,779	-0.01%
2021/06/01	0	0.00	2	55.85	55.80	-2	51,618	0.00%
2021/05/31	26.1	55.81	7	56.04	55.90	19.1	51,771	0.04%
2021/05/28	0	0.00	8.6	55.34	55.50	-8.6	51,748	-0.02%
2021/05/27	5.1	53.32	4	53.75	54.40	1.1	51,388	0.00%
2021/05/26	0	0.00	2	53.80	54.40	-2	51,390	0.00%
2021/05/25	0	0.00	6	54.20	54.30	-6	52,113	-0.01%
2021/05/24	2	53.85	1	53.70	53.90	1	52,112	0.00%
2021/05/21	37.1	54.36	20	55.39	54.20	17.1	52,164	0.03%
2021/05/20	22.1	53.64	17	53.67	53.30	5.1	51,138	0.01%
2021/05/19	138.1	53.71	158.1	53.89	54.30	-20	50,805	-0.04%	大買/大賣/
2021/05/18	19.1	52.98	152	53.33	53.50	-132.9	50,042	-0.27%	大賣/鉅額交易
2021/05/17	14.1	49.34	53.1	49.42	48.65	-39	49,415	-0.08%
2021/05/14	54	51.69	12	51.44	51.50	42	48,429	0.09%
2021/05/13	400.9	51.19	373	51.09	51.10	27.9	47,837	0.06%	大買/大賣/
2021/05/12	133.2	52.52	112.1	53.97	52.30	21.1	46,707	0.05%	大買/大賣/
2021/05/11	38.1	57.24	72.1	57.54	56.60	-34	44,799	-0.08%
2021/05/10	360	57.83	347.2	57.85	58.20	12.8	42,722	0.03%	大買/大賣/
2021/05/07	7.1	54.99	221	54.81	55.10	-213.9	41,585	-0.51%	大賣/鉅額交易
2021/05/06	26	54.94	26	54.94	54.40	0	41,421	0.00%
2021/05/05	197.2	54.11	196	54.27	53.60	1.2	40,596	0.00%	大買/大賣/
2021/05/04	2	51.70	50	51.44	51.70	-48	39,590	-0.12%
2021/05/03	294	53.05	282	53.52	52.60	12	38,914	0.03%	大買/大賣/
2021/04/29	53	52.60	144.3	52.55	52.30	-91.3	38,083	-0.24%	大賣/
2021/04/28	3	53.07	4	53.40	53.00	-1	37,858	0.00%
2021/04/27	6	52.70	279.5	52.85	52.90	-273.5	37,854	-0.72%	大賣/鉅額交易
2021/04/26	15	52.03	12	52.08	52.10	3	37,332	0.01%
2021/04/23	8	50.78	0	0.00	50.90	8	37,028	0.02%
2021/04/22	2	51.05	19	51.09	50.70	-17	37,188	-0.05%
2021/04/21	63	50.52	17	50.54	50.90	46	36,739	0.13%
2021/04/20	159	51.50	23	51.31	51.40	136	36,446	0.37%	大買/鉅額交易
2021/04/19	19	51.34	29	51.06	51.60	-10	36,139	-0.03%
2021/04/16	12.1	49.37	134.3	49.32	49.85	-122.2	35,728	-0.34%	大賣/鉅額交易
2021/04/15	632	49.38	590	49.49	49.80	42	36,111	0.12%	大買/大賣/
2021/04/14	21	48.54	67.1	48.74	48.55	-46.1	35,836	-0.13%
2021/04/13	8	49.29	7	49.40	49.00	1	35,813	0.00%
2021/04/12	24	48.68	35.2	48.85	48.80	-11.2	35,490	-0.03%
2021/04/09	8	47.13	103	47.16	47.25	-95	34,922	-0.27%	大賣/
2021/04/08	17.2	47.60	3	47.65	47.65	14.2	34,974	0.04%
2021/04/07	2.1	47.73	13	47.91	48.00	-10.9	35,423	-0.03%
2021/04/06	12	48.20	33	48.12	48.00	-21	35,289	-0.06%
2021/04/01	2	48.20	5	47.98	47.95	-3	35,054	-0.01%
2021/03/31	57	47.82	3	48.18	47.95	54	34,785	0.16%
2021/03/29	3	47.97	36	47.98	48.00	-33	34,025	-0.10%
2021/03/26	12	47.28	24	47.65	47.60	-12	33,554	-0.04%
2021/03/25	328	47.00	334	47.05	46.85	-6	32,936	-0.02%	大買/大賣/
2021/03/24	22	46.45	18	46.50	46.50	4	32,734	0.01%
2021/03/23	5	46.62	55.5	46.68	46.80	-50.5	32,299	-0.16%
2021/03/22	18	44.73	10	45.49	45.60	8	31,355	0.03%
2021/03/19	8	44.86	31	45.18	44.60	-23	31,210	-0.07%
2021/03/18	22	45.57	4.2	45.69	45.45	17.8	30,492	0.06%
2021/03/17	43	45.88	13	45.82	45.80	30	30,786	0.10%
2021/03/16	12	46.40	6	46.31	46.45	6	30,652	0.02%
2021/03/15	40.5	46.61	42.7	46.73	46.70	-2.2	30,476	-0.01%
2021/03/12	79	45.70	70	45.91	45.90	9	29,745	0.03%
2021/03/11	732.5	45.95	763.3	46.14	45.75	-30.8	29,369	-0.10%	大買/大賣/
2021/03/10	35	44.52	39	44.49	44.55	-4	27,637	-0.01%
2021/03/09	309.5	44.00	381.3	44.04	44.30	-71.8	27,111	-0.26%	大買/大賣/
2021/03/08	12	42.90	49	42.95	42.90	-37	26,040	-0.14%
2021/03/05	0	0.00	3	42.35	42.55	-3	25,732	-0.01%
2021/03/04	22	42.19	1	42.35	42.35	21	26,329	0.08%
2021/03/03	5	42.50	14.2	42.34	42.55	-9.2	26,140	-0.04%
2021/03/02	12	42.21	4	42.26	41.90	8	25,848	0.03%
2021/02/26	23	42.68	22	42.86	41.95	1	25,574	0.00%
2021/02/25	15	43.38	16.1	43.27	43.60	-1.1	24,484	0.00%
2021/02/24	20	43.00	11	42.93	42.65	9	23,685	0.04%
2021/02/23	1	42.70	4	42.59	42.70	-3	23,411	-0.01%
2021/02/22	12	41.90	0	0.00	42.05	12	23,044	0.05%
2021/02/19	5	41.95	21	41.99	41.85	-16	23,212	-0.07%
2021/02/18	4	42.10	14	42.25	42.20	-10	23,510	-0.04%
2021/02/17	4	41.54	9	41.93	41.95	-5	23,256	-0.02%
2021/02/05	6	40.56	1.4	40.60	40.60	4.6	22,569	0.02%
2021/02/04	0	0.00	2	40.60	40.70	-2	22,690	-0.01%
2021/02/03	0	0.00	3	40.35	40.30	-3	23,248	-0.01%
2021/02/02	8	40.24	4.5	40.33	40.30	3.5	23,781	0.01%
2021/02/01	16	39.99	0	0.00	39.90	16	23,619	0.07%
2021/01/29	4	39.96	1	39.95	39.90	3	23,454	0.01%
2021/01/28	29	40.11	0	0.00	40.10	29	23,051	0.13%
2021/01/27	10	40.50	0.6	40.80	40.50	9.4	22,758	0.04%
2021/01/26	18	40.54	6.4	40.79	40.50	11.6	22,636	0.05%
2021/01/25	12	40.96	2	40.95	41.00	10	22,281	0.04%
2021/01/22	3	40.63	0	0.00	40.55	3	22,278	0.01%
2021/01/21	0	0.00	5	40.70	40.65	-5	22,163	-0.02%
2021/01/20	13	41.06	71	40.80	40.65	-58	22,023	-0.26%
2021/01/18	10	41.22	0	0.00	41.20	10	21,418	0.05%
2021/01/15	24	42.05	0	0.00	41.80	24	21,144	0.11%
2021/01/14	20	42.25	0	0.00	42.50	20	20,941	0.10%
2021/01/13	11.5	42.34	0	0.00	42.40	11.5	20,773	0.06%
2021/01/12	6	42.22	32	42.66	42.30	-26	20,539	-0.13%
2021/01/11	41.5	42.58	2	42.83	42.60	39.5	20,111	0.20%
2021/01/08	89	42.06	12	42.08	42.85	77	19,630	0.39%
2021/01/07	25	41.66	7	41.70	41.90	18	19,033	0.09%
2021/01/06	96	41.79	1	41.60	41.55	95	18,772	0.51%
2021/01/05	41	42.08	101	42.12	42.10	-60	18,538	-0.32%	大賣/
2021/01/04	53	42.19	0	0.00	42.05	53	18,450	0.29%
2020/12/31	109	42.22	66.1	42.48	42.25	42.9	18,361	0.23%	大買/
2020/12/30	150	41.93	97.2	41.94	42.20	52.8	18,042	0.29%	大買/
2020/12/29	2	41.33	2	41.40	41.35	0	17,439	0.00%
2020/12/24	13	40.97	1	41.15	41.00	12	17,480	0.07%
2020/12/23	2	40.95	0	0.00	40.95	2	17,482	0.01%
2020/12/22	11.8	41.29	11	41.26	41.05	0.8	17,563	0.00%
2020/12/21	311	41.07	2	41.18	41.55	309	17,838	1.73%	大買/鉅額交易
2020/12/18	328	41.12	10	41.25	41.20	318	17,909	1.78%	大買/鉅額交易
2020/12/16	10	41.35	1	41.40	41.55	9	18,034	0.05%
2020/12/15	4	41.05	10	41.55	41.10	-6	18,107	-0.03%
2020/12/14	22	41.81	6	41.70	41.80	16	18,052	0.09%
2020/12/11	48	41.97	36.5	41.90	41.95	11.5	17,874	0.06%
2020/12/10	5	41.20	9.1	41.33	41.45	-4.1	17,252	-0.02%
2020/12/09	2	40.78	19	40.79	41.00	-17	16,918	-0.10%
2020/12/08	2	40.43	15	40.51	40.95	-13	16,800	-0.08%
2020/12/07	9	40.82	29.4	40.90	40.95	-20.4	16,625	-0.12%
2020/12/04	5	40.39	1	40.70	40.75	4	16,401	0.02%
2020/12/03	312.2	40.32	1	40.60	40.30	311.2	16,082	1.93%	大買/鉅額交易
2020/12/02	29	40.50	0	0.00	40.50	29	15,847	0.18%
2020/12/01	106	40.36	3	40.70	40.70	103	15,754	0.65%	大買/鉅額交易
2020/11/30	43	40.97	0.5	40.60	40.40	42.5	15,706	0.27%
2020/11/27	2	41.35	0.1	41.35	41.35	1.9	15,118	0.01%
2020/11/26	2.3	41.40	5	41.50	41.50	-2.7	15,129	-0.02%
2020/11/25	3	41.75	4	41.75	41.45	-1	15,243	-0.01%
2020/11/24	2	41.65	6	41.59	41.50	-4	15,216	-0.03%
2020/11/23	3.5	41.72	51.2	41.65	41.70	-47.7	15,219	-0.31%
2020/11/20	30	41.10	22	41.17	41.30	8	15,158	0.05%
2020/11/19	2.2	41.45	6	41.58	41.50	-3.8	15,078	-0.03%
2020/11/18	16	41.71	8	41.72	41.80	8	14,889	0.05%
2020/11/17	13	41.30	16	41.39	41.50	-3	14,523	-0.02%
2020/11/16	2.2	40.98	18	40.89	40.95	-15.8	14,234	-0.11%
2020/11/13	3	40.43	6	40.47	40.55	-3	14,240	-0.02%
2020/11/12	7.7	40.84	0.5	40.90	40.55	7.2	14,160	0.05%
2020/11/11	3	41.08	43	40.89	41.25	-40	13,958	-0.29%
2020/11/10	6	40.15	9	40.27	40.40	-3	13,287	-0.02%
2020/11/09	10	39.45	2	39.50	39.60	8	12,736	0.06%
2020/11/06	0.1	39.10	1	39.20	39.30	-0.9	12,766	-0.01%
2020/11/05	36	39.20	0	0.00	39.20	36	12,944	0.28%
2020/11/04	0.1	39.10	4	39.05	39.15	-3.9	13,025	-0.03%
2020/11/03	3	38.80	11	38.85	38.90	-8	12,916	-0.06%
2020/11/02	2	38.65	0	0.00	38.65	2	12,939	0.02%
2020/10/30	0	0.00	32	38.34	38.40	-32	12,953	-0.25%
2020/10/29	18	38.23	1	38.45	38.15	17	12,795	0.13%
2020/10/28	1	38.45	1	38.67	38.60	0	12,906	0.00%
2020/10/26	0	0.00	2	38.78	38.95	-2	13,285	-0.02%
2020/10/22	0	0.00	3	38.50	38.50	-3	13,557	-0.02%
2020/10/21	3	38.40	0	0.00	38.40	3	13,560	0.02%
2020/10/19	0	0.00	1.5	38.42	38.40	-1.5	13,674	-0.01%
2020/10/16	3	38.22	1	38.35	38.15	2	13,761	0.01%
2020/10/15	6	38.27	1.2	38.50	38.20	4.8	13,918	0.03%
2020/10/14	2	38.63	10	38.65	38.60	-8	13,826	-0.06%
2020/10/12	3	38.45	0	0.00	38.60	3	13,841	0.02%
2020/10/08	4	38.44	0	0.00	38.45	4	13,875	0.03%
2020/10/06	1	38.70	0	0.00	38.65	1	13,931	0.01%
2020/10/05	10	38.50	0	0.00	38.45	10	14,007	0.07%
2020/09/30	23	38.66	22	38.65	38.60	1	14,128	0.01%
2020/09/29	5	38.70	2	38.70	38.70	3	14,196	0.02%
2020/09/28	2	38.28	0	0.00	38.55	2	14,372	0.01%
2020/09/25	5	38.10	21	38.20	38.10	-16	14,579	-0.11%
2020/09/24	42	38.21	6	38.11	38.00	36	14,574	0.25%
2020/09/23	10	38.77	0	0.00	39.00	10	14,327	0.07%
2020/09/22	0	0.00	0	39.15	39.00	0	14,432	0.00%
2020/09/21	2	39.25	0	0.00	39.10	2	14,877	0.01%
2020/09/18	21	39.57	0	0.00	39.50	21	14,881	0.14%
2020/09/17	6	39.73	0	0.00	39.65	6	14,810	0.04%
2020/09/16	0	0.00	3	40.12	40.20	-3	14,831	-0.02%
2020/09/15	0	0.00	21	40.10	40.10	-21	14,830	-0.14%
2020/09/14	3	39.90	1	39.90	40.10	2	14,989	0.01%
2020/09/11	1	39.75	1	39.75	39.90	0	15,115	0.00%
2020/09/10	7	39.50	1	39.75	39.75	6	15,285	0.04%
2020/09/09	3	39.33	0	0.00	39.45	3	15,487	0.02%
2020/09/08	64	39.44	3	39.40	39.55	61	15,642	0.39%
2020/09/07	2	39.45	1	39.35	39.35	1	15,853	0.01%
2020/09/04	12	39.59	0	0.00	39.45	12	16,308	0.07%
2020/09/03	1	39.75	1	39.70	39.85	0	16,380	0.00%
2020/08/31	1	39.80	1	39.90	39.85	0	16,599	0.00%
2020/08/28	10	40.00	0.7	40.00	39.95	9.3	16,722	0.06%
2020/08/27	3	40.15	11	40.09	40.00	-8	17,168	-0.05%
2020/08/26	1	40.20	0	0.00	40.55	1	17,279	0.01%
2020/08/25	2	40.45	4	40.43	40.50	-2	17,329	-0.01%
2020/08/20	5	39.81	7	40.01	39.80	-2	17,855	-0.01%
2020/08/17	0.8	40.60	1	40.70	40.70	-0.2	17,842	0.00%
2020/08/14	0	0.00	0.2	40.30	40.30	-0.2	17,866	0.00%
2020/08/13	0	0.00	2	40.63	40.70	-2	17,963	-0.01%
2020/08/12	0	0.00	6	40.21	40.45	-6	17,944	-0.03%
2020/08/11	12.3	40.00	1	40.00	39.95	11.3	17,791	0.06%
2020/08/10	0	0.00	4	40.24	40.45	-4	17,663	-0.02%
2020/08/07	2	40.00	5.6	39.91	39.85	-3.6	17,607	-0.02%
2020/08/06	0	0.00	6	40.08	40.20	-6	17,597	-0.03%
2020/08/05	2	39.85	0	0.00	39.85	2	17,608	0.01%
2020/08/04	0.1	39.80	1	39.70	39.80	-0.9	17,688	-0.01%
2020/08/03	5	39.28	0	0.00	39.25	5	17,735	0.03%
2020/07/31	11	39.74	0	0.00	39.60	11	17,563	0.06%
2020/07/30	12.1	39.91	4	39.91	40.10	8.1	17,425	0.05%
2020/07/29	0	0.00	7	40.32	40.10	-7	17,321	-0.04%
2020/07/28	14	39.63	0	0.00	39.65	14	17,566	0.08%
2020/07/27	21	40.02	12	39.88	39.75	9	17,939	0.05%
2020/07/24	13	40.18	39	40.15	40.10	-26	18,009	-0.14%
2020/07/23	1	40.35	0	0.00	40.35	1	17,974	0.01%
2020/07/21	11	40.67	0	0.00	40.40	11	17,927	0.06%
2020/07/16	0	0.00	15	40.63	40.55	-15	17,975	-0.08%
2020/07/15	0	40.70	4	40.75	40.65	-4	17,924	-0.02%
2020/07/14	0.2	40.70	0	0.00	40.70	0.2	18,075	0.00%
2020/07/13	2	40.80	4	40.78	40.95	-2	18,211	-0.01%
2020/07/10	1	40.30	2	40.40	40.25	-1	18,277	-0.01%
2020/07/09	0	40.60	0	0.00	40.60	0	18,417	0.00%
2020/07/08	12	40.85	2	40.85	40.95	10	18,388	0.05%
2020/07/07	4	41.02	13.3	40.96	40.95	-9.3	18,681	-0.05%
2020/07/06	2	41.00	6	41.05	41.25	-4	18,613	-0.02%
2020/07/03	6	40.54	2	40.63	40.75	4	18,579	0.02%
2020/07/02	9	40.39	9	40.40	40.30	0	18,729	0.00%
2020/07/01	30	40.26	1	40.45	40.35	29	18,993	0.15%
2020/06/30	8	41.90	7	41.89	41.85	1	18,782	0.01%
2020/06/29	59	41.90	10	41.95	41.90	49	18,456	0.27%
2020/06/24	24	42.20	7	42.31	42.20	17	18,341	0.09%
2020/06/23	0	0.00	6	42.19	42.30	-6	18,481	-0.03%
2020/06/22	0	0.00	6	42.01	42.10	-6	18,405	-0.03%
2020/06/19	10	42.05	0	0.00	42.10	10	18,574	0.05%
2020/06/18	1	42.05	2	42.25	42.15	-1	18,626	-0.01%
2020/06/17	0	0.00	46	42.10	42.20	-46	18,642	-0.25%
2020/06/16	0	0.00	10	41.80	41.90	-10	19,027	-0.05%
2020/06/15	3	41.00	0	0.00	40.90	3	19,490	0.02%
2020/06/12	16	40.70	0.1	40.75	40.70	15.9	19,726	0.08%
2020/06/11	16.9	41.30	34	41.58	41.00	-17.1	20,145	-0.08%
2020/06/10	0	0.00	4	42.30	42.35	-4	20,108	-0.02%
2020/06/09	10	42.05	10	41.96	42.00	0	20,714	0.00%
2020/06/08	10	41.90	36.7	41.95	41.90	-26.7	21,246	-0.13%
2020/06/05	2	41.40	24	41.46	41.60	-22	21,311	-0.10%
2020/06/04	0	0.00	2	41.65	41.55	-2	21,536	-0.01%
2020/06/03	0	0.00	137	41.26	41.40	-137	21,897	-0.63%	大賣/鉅額交易
2020/06/02	10	40.35	2	40.38	40.35	8	21,748	0.04%
2020/06/01	30	40.21	12	40.27	40.25	18	21,626	0.08%
2020/05/29	1	39.90	1	39.80	40.05	0	21,638	0.00%
2020/05/28	71	39.61	0	0.00	39.50	71	21,492	0.33%
2020/05/27	3	40.10	73	40.12	40.15	-70	21,928	-0.32%
2020/05/26	1	39.90	20	39.90	39.90	-19	22,372	-0.08%
2020/05/25	0	0.00	1	39.15	39.15	-1	22,190	0.00%
2020/05/22	1	39.35	5	39.45	39.25	-4	22,264	-0.02%
2020/05/21	5	39.90	1	39.95	39.95	4	22,347	0.02%
2020/05/19	0.5	39.45	0	0.00	39.45	0.5	22,238	0.00%
2020/05/18	2	39.00	7	39.04	39.00	-5	22,156	-0.02%
2020/05/15	6	39.09	0	0.00	39.05	6	22,160	0.03%
2020/05/14	23	39.25	0	0.00	39.15	23	22,118	0.10%
2020/05/13	12	39.44	0	0.00	39.55	12	22,045	0.05%
2020/05/12	4	39.59	0.3	39.65	39.60	3.7	22,039	0.02%
2020/05/11	5	39.85	0	0.00	39.60	5	22,106	0.02%
2020/05/07	3	38.85	0	0.00	38.85	3	22,167	0.01%
2020/05/06	3	38.78	0	0.00	38.80	3	22,195	0.01%
2020/05/05	5	39.04	0	0.00	38.90	5	22,223	0.02%
2020/05/04	1	38.75	62	38.65	38.80	-61	22,279	-0.27%
2020/04/30	96	39.67	133	39.66	39.90	-37	22,046	-0.17%	大賣/
2020/04/29	0.6	38.50	4	38.68	38.45	-3.4	21,797	-0.02%
2020/04/28	7	38.04	10	38.10	38.00	-3	21,841	-0.01%
2020/04/27	1	37.80	15	37.95	38.00	-14	22,663	-0.06%
2020/04/24	2	37.30	0	0.00	37.05	2	22,655	0.01%
2020/04/21	0.8	37.15	1	37.05	37.00	-0.2	22,784	0.00%
2020/04/17	23	38.35	0	0.00	38.20	23	23,025	0.10%
2020/04/16	7	37.71	0	0.00	37.80	7	22,915	0.03%
2020/04/15	5	38.18	6	38.10	38.30	-1	22,791	0.00%
2020/04/14	38	37.70	0	0.00	38.00	38	22,766	0.17%
2020/04/13	6	37.48	17	37.58	37.40	-11	22,579	-0.05%
2020/04/10	22	37.44	3	37.30	37.80	19	22,597	0.08%
2020/04/09	15	36.19	0	0.00	36.20	15	22,305	0.07%
2020/04/08	2	35.60	22	35.82	35.75	-20	22,189	-0.09%
2020/04/07	32	35.00	1	35.55	35.35	31	21,984	0.14%
2020/04/06	2	35.18	0	0.00	35.05	2	21,787	0.01%
2020/03/30	1	35.30	0	0.00	35.80	1	21,116	0.00%
2020/03/27	3	35.87	0	0.00	35.80	3	20,967	0.01%
2020/03/26	4	35.35	2	35.53	35.25	2	20,711	0.01%
2020/03/25	43	35.45	6	35.38	35.30	37	20,728	0.18%
2020/03/24	8	35.26	4	35.10	34.65	4	20,552	0.02%
2020/03/23	10	34.30	39	34.21	34.15	-29	20,477	-0.14%
2020/03/20	194	35.00	201	35.16	35.10	-7	20,413	-0.03%	大買/大賣/
2020/03/19	7	33.89	20.1	34.00	34.00	-13.1	19,997	-0.07%
2020/03/18	5	34.76	1	34.85	34.65	4	19,782	0.02%
2020/03/17	34	35.02	15	34.98	35.00	19	19,559	0.10%
2020/03/16	35	35.95	2	36.00	35.80	33	19,289	0.17%
2020/03/13	11.9	35.54	47	35.99	37.00	-35.1	18,926	-0.19%
2020/03/12	14	37.70	73	38.06	37.50	-59	18,171	-0.32%
2020/03/11	5	38.85	13	38.67	38.60	-8	17,595	-0.05%
2020/03/10	0	0.00	4	38.98	39.00	-4	17,509	-0.02%
2020/03/09	40	38.70	14	38.59	38.55	26	17,666	0.15%
2020/03/06	36	39.69	2	40.00	39.50	34	16,962	0.20%
2020/03/05	0	0.00	1	40.10	40.15	-1	16,604	-0.01%
2020/03/04	35	39.76	1	40.00	39.75	34	16,734	0.20%
2020/03/03	14	39.85	6	39.91	39.80	8	16,625	0.05%
2020/03/02	26	39.48	6	39.56	39.50	20	16,401	0.12%
2020/02/27	32	40.17	2.7	40.30	40.05	29.3	16,358	0.18%
2020/02/26	2	40.65	30.2	40.45	40.65	-28.2	15,944	-0.18%
2020/02/24	13	40.90	1	41.00	40.85	12	15,822	0.08%
2020/02/21	20	41.38	0	0.00	41.30	20	15,705	0.13%
2020/02/20	10	41.60	5	41.80	41.60	5	15,756	0.03%
2020/02/19	1	41.65	0	0.00	41.75	1	15,831	0.01%
2020/02/18	28	41.29	11	41.30	41.50	17	15,879	0.11%
2020/02/17	10	41.35	0	0.00	41.40	10	15,918	0.06%
2020/02/14	40	41.60	0	0.00	41.65	40	15,980	0.25%
2020/02/13	12	41.86	0	0.00	41.60	12	16,248	0.07%
2020/02/12	0	0.00	3	42.00	41.80	-3	16,482	-0.02%
2020/02/11	11	41.55	0	0.00	41.65	11	16,604	0.07%
2020/02/10	1	40.65	0	0.00	40.90	1	17,085	0.01%
2020/02/07	10	41.05	0	0.00	41.05	10	18,245	0.05%
2020/02/06	50	41.35	3	41.40	41.50	47	18,469	0.25%
2020/02/05	1	40.95	2	40.93	40.95	-1	18,523	-0.01%
2020/02/04	0	0.00	21	40.09	40.70	-21	18,629	-0.11%
2020/02/03	1	40.10	0	0.00	40.20	1	18,821	0.01%
2020/01/31	11	40.91	10	41.00	40.65	1	18,706	0.01%
2020/01/30	13	41.24	17	41.24	40.60	-4	18,516	-0.02%
2020/01/20	10	43.10	5	43.10	43.10	5	17,715	0.03%
2020/01/17	0	0.00	6	42.92	43.10	-6	17,677	-0.03%
2020/01/16	2	42.85	9	42.83	42.95	-7	17,637	-0.04%
2020/01/15	2	42.80	15	42.76	42.90	-13	17,693	-0.07%
2020/01/14	24	42.90	0	0.00	42.85	24	17,768	0.14%
2020/01/13	0	0.00	1	42.50	42.85	-1	17,602	-0.01%
2020/01/10	1	42.00	0	0.00	42.05	1	17,528	0.01%
2020/01/09	1	41.95	0	0.00	42.00	1	17,525	0.01%
2020/01/08	1	41.90	0	0.00	41.80	1	17,684	0.01%
2020/01/07	1	42.10	0.1	42.25	42.20	0.9	17,626	0.00%
2020/01/06	11	42.30	6	42.29	42.25	5	17,702	0.03%
2020/01/03	10	42.55	7	42.67	42.80	3	17,577	0.02%
2020/01/02	5	42.55	5.1	42.65	42.55	-0.1	17,567	0.00%
2019/12/31	10	42.55	10	42.60	42.55	0	17,551	0.00%
2019/12/30	6	42.58	0	0.00	42.70	6	17,595	0.03%
2019/12/27	1	42.65	4	42.69	42.70	-3	17,644	-0.02%
2019/12/23	12	42.68	0	0.00	42.80	12	17,963	0.07%
2019/12/20	0	0.00	4.1	42.70	42.80	-4.1	17,985	-0.02%
2019/12/19	0	0.00	1	43.00	42.70	-1	17,911	-0.01%
2019/12/18	2	42.80	12.4	42.91	43.00	-10.4	17,810	-0.06%
2019/12/17	15	42.72	0	0.00	42.95	15	17,822	0.08%
2019/12/16	11	42.95	101.1	43.00	42.90	-90.1	17,741	-0.51%	大賣/
2019/12/13	129	42.88	42	42.90	42.90	87	17,562	0.50%	大買/
2019/12/12	0.3	42.45	1	42.70	42.45	-0.7	17,156	0.00%
2019/12/11	68	42.27	7.1	42.27	42.40	60.9	16,948	0.36%
2019/12/10	6	41.55	12	41.57	41.70	-6	16,686	-0.04%
2019/12/09	3	41.25	2	41.30	41.30	1	16,725	0.01%
2019/12/06	7.3	41.24	6.1	41.24	41.25	1.2	16,803	0.01%
2019/12/05	7.5	41.45	4	41.48	41.50	3.5	16,719	0.02%
2019/12/04	19	41.24	18	41.24	41.30	1	16,638	0.01%
2019/12/03	4	41.79	10	41.80	41.75	-6	16,293	-0.04%
2019/12/02	0	0.00	7	41.66	41.65	-7	16,325	-0.04%
2019/11/29	0	0.00	2	41.90	41.70	-2	16,305	-0.01%
2019/11/28	0	0.00	1	42.40	42.35	-1	16,108	-0.01%
2019/11/27	0	0.00	5	42.25	42.30	-5	16,237	-0.03%
2019/11/26	6	42.05	7	42.40	42.00	-1	16,257	-0.01%
2019/11/25	2	42.50	0	0.00	42.50	2	15,681	0.01%
2019/11/20	0	0.00	2	42.35	42.30	-2	15,725	-0.01%
2019/11/19	0	0.00	15	42.46	42.70	-15	15,676	-0.10%
2019/11/18	8	42.75	0	0.00	42.75	8	15,622	0.05%
2019/11/15	0	0.00	12	42.60	42.55	-12	15,615	-0.08%
2019/11/14	0	0.00	1	42.25	42.15	-1	15,650	-0.01%
2019/11/13	1	42.35	19	42.58	42.35	-18	16,314	-0.11%
2019/11/12	12	42.95	1	43.00	42.80	11	16,422	0.07%
2019/11/11	0	0.00	7	42.67	42.25	-7	16,218	-0.04%
2019/11/08	5	42.55	19.2	42.75	42.70	-14.2	16,126	-0.09%
2019/11/07	1	43.25	249	43.20	42.90	-248	15,987	-1.55%	大賣/鉅額交易
2019/11/06	365	42.85	124	42.75	43.00	241	15,346	1.57%	大買/大賣/鉅額交易
2019/11/05	13	41.32	50.1	41.24	41.45	-37.1	14,376	-0.26%
2019/11/04	35	40.65	2	40.46	40.95	33	14,252	0.23%
2019/11/01	22	40.21	0	0.00	40.10	22	14,271	0.15%
2019/10/31	4	40.60	1	40.80	40.30	3	14,303	0.02%
2019/10/30	11	40.89	0	0.00	40.85	11	14,093	0.08%
2019/10/29	0	0.00	3	41.15	41.15	-3	14,014	-0.02%
2019/10/25	2	41.10	0	0.00	41.00	2	13,828	0.01%
2019/10/24	0	0.00	10	41.10	41.15	-10	13,751	-0.07%
2019/10/23	2	41.00	0	0.00	40.95	2	13,685	0.01%
2019/10/22	10	41.30	1	41.50	41.50	9	13,627	0.07%
2019/10/21	0	0.00	0.6	41.30	41.30	-0.6	13,518	0.00%
2019/10/18	1	41.20	0	0.00	41.30	1	13,581	0.01%
2019/10/16	4	40.90	0	0.00	41.10	4	13,435	0.03%
2019/10/15	2	40.58	0	0.00	40.55	2	13,414	0.01%
2019/10/14	6	40.70	0	0.00	40.65	6	13,459	0.04%
2019/10/08	3	40.80	0	0.00	40.50	3	13,540	0.02%
2019/10/07	2	40.55	0	0.00	40.40	2	13,502	0.01%
2019/10/03	18	40.35	0	0.00	40.30	18	13,615	0.13%
2019/10/02	10	41.10	0	0.00	40.90	10	13,633	0.07%
2019/10/01	0	0.00	7	41.25	41.25	-7	13,634	-0.05%
2019/09/26	8	41.22	1	41.75	41.20	7	13,673	0.05%
2019/09/25	5	41.20	5	41.50	41.45	0	13,724	0.00%
2019/09/24	0	0.00	6	41.58	41.60	-6	14,042	-0.04%
2019/09/23	5	41.25	10	41.20	41.15	-5	14,358	-0.03%
2019/09/20	0	0.00	3	41.55	41.55	-3	14,704	-0.02%
2019/09/19	0	0.00	20	41.76	41.85	-20	14,570	-0.14%
2019/09/18	0	0.00	2	41.70	41.75	-2	14,537	-0.01%
2019/09/17	0	0.00	36	41.47	41.65	-36	14,537	-0.25%
2019/09/16	1	41.50	1	41.55	41.55	0	14,558	0.00%
2019/09/12	0	0.00	305	41.50	41.50	-305	14,586	-2.09%	大賣/鉅額交易
2019/09/11	5	41.20	23	41.37	41.40	-18	14,658	-0.12%
2019/09/10	0	0.00	16	41.38	41.40	-16	14,594	-0.11%
2019/09/09	1	40.90	0	0.00	40.95	1	14,497	0.01%
2019/09/06	3	40.80	1	40.85	40.80	2	14,462	0.01%
2019/09/05	302	40.10	2	40.43	40.50	300	14,418	2.08%	大買/鉅額交易
2019/09/04	1	39.95	0	0.00	39.95	1	14,295	0.01%
2019/09/03	12	39.86	5	40.05	39.80	7	14,539	0.05%
2019/08/30	0	0.00	19	39.87	40.15	-19	14,765	-0.13%
2019/08/29	1	39.50	750	39.50	39.50	-749	14,673	-5.10%	大賣/鉅額交易
2019/08/28	34	39.95	0	0.00	39.95	34	14,763	0.23%
2019/08/27	32	39.80	30	39.80	39.75	2	14,766	0.01%
2019/08/26	12	39.38	11.1	39.40	39.50	0.9	14,823	0.01%
2019/08/23	0	0.00	201	39.80	39.85	-201	14,870	-1.35%	大賣/鉅額交易
2019/08/22	36	39.50	1	39.60	39.45	35	14,954	0.23%
2019/08/21	1	39.50	1	39.85	39.50	0	16,263	0.00%
2019/08/20	3	39.82	2	39.70	39.70	1	16,260	0.01%
2019/08/19	10	39.70	30	40.00	40.00	-20	16,339	-0.12%
2019/08/16	24	39.10	5	39.11	39.55	19	16,312	0.12%
2019/08/15	1	39.35	6	39.50	39.35	-5	15,763	-0.03%
2019/08/14	4	39.86	1,101	39.85	39.75	-1,097	15,935	-6.88%	大賣/鉅額交易
2019/08/13	7	39.90	1	40.00	39.80	6	16,024	0.04%
2019/08/12	286	39.91	5	40.31	40.00	281	16,218	1.73%	大買/鉅額交易
2019/08/08	5	39.98	700	40.00	39.95	-695	16,545	-4.20%	大賣/鉅額交易
2019/08/07	4	39.74	1	40.00	39.80	3	16,841	0.02%
2019/08/06	7	39.46	5	39.55	39.90	2	17,733	0.01%
2019/08/05	34	40.00	3	40.08	39.95	31	18,089	0.17%
2019/08/02	45	40.05	6	40.20	40.10	39	18,151	0.21%
2019/08/01	1,008	40.56	3	40.55	40.50	1,005	18,301	5.49%	大買/鉅額交易
2019/07/31	2	41.00	0	0.00	40.80	2	18,319	0.01%
2019/07/30	3	41.15	1	41.10	41.10	2	18,294	0.01%
2019/07/26	2	41.10	2	41.20	41.15	0	18,848	0.00%
2019/07/25	2	41.20	0	0.00	41.20	2	19,265	0.01%
2019/07/24	1	41.20	0	0.00	41.15	1	19,348	0.01%
2019/07/23	5	41.30	0	0.00	41.20	5	19,390	0.03%
2019/07/22	10	41.10	3	41.15	41.40	7	19,369	0.04%
2019/07/18	1	41.25	1	41.15	41.10	0	19,312	0.00%
2019/07/17	504	41.45	376	41.45	41.30	128	19,217	0.67%	大買/大賣/鉅額交易
2019/07/16	504	41.65	3	41.65	41.55	501	18,975	2.64%	大買/鉅額交易
2019/07/12	3	41.68	5	41.65	41.60	-2	18,882	-0.01%
2019/07/11	0	0.00	15	41.95	41.95	-15	18,952	-0.08%
2019/07/10	6	42.00	500.4	42.20	42.20	-494.4	19,114	-2.59%	大賣/鉅額交易
2019/07/09	3	41.77	0.1	41.90	41.85	3	19,150	0.02%
2019/07/08	2	41.90	0	0.00	41.95	2	19,251	0.01%
2019/07/05	101	42.30	1	42.40	42.35	100	19,420	0.51%	大買/
2019/07/03	120	42.29	1	42.50	42.25	119	19,901	0.60%	大買/鉅額交易
2019/07/02	5	42.50	20	42.45	42.65	-15	20,241	-0.07%
2019/07/01	2	42.10	34	42.56	42.70	-32	20,202	-0.16%
2019/06/28	32	43.18	16	43.20	43.00	16	19,887	0.08%
2019/06/27	52	43.29	5	43.12	43.20	47	19,625	0.24%
2019/06/26	38	42.77	0	0.00	42.75	38	19,534	0.19%
2019/06/25	1	42.60	0	0.00	42.60	1	19,924	0.01%
2019/06/24	0	0.00	2	42.55	42.55	-2	20,254	-0.01%
2019/06/21	5	42.45	11	42.44	42.30	-6	20,370	-0.03%
2019/06/20	0	0.00	49	42.48	42.55	-49	20,422	-0.24%
2019/06/19	1	42.25	0.3	42.50	42.55	0.7	20,644	0.00%
2019/06/18	31.3	41.81	27	41.91	42.20	4.3	20,557	0.02%
2019/06/17	0	41.80	1	41.85	41.65	-1	20,707	0.00%
2019/06/14	41	41.40	0	0.00	41.30	41	21,035	0.19%
2019/06/13	252	41.45	0	0.00	41.65	252	21,109	1.19%	大買/鉅額交易
2019/06/12	3	41.95	0	0.00	41.90	3	21,261	0.01%
2019/06/11	0	42.10	48	41.57	42.10	-48	21,226	-0.23%
2019/06/10	1,033	41.19	4.4	41.34	41.35	1,028.6	20,962	4.91%	大買/鉅額交易
2019/06/06	29	40.83	0	0.00	40.75	29	20,938	0.14%
2019/06/05	1	41.25	0	0.00	41.10	1	20,946	0.00%
2019/06/04	1	41.45	11	41.46	41.45	-10	20,924	-0.05%
2019/06/03	2	40.93	1	41.00	41.05	1	20,926	0.00%
2019/05/31	2	40.80	0	0.00	40.80	2	20,935	0.01%
2019/05/30	1	40.50	1	40.60	40.50	0	20,823	0.00%
2019/05/29	2	40.30	6	40.31	40.30	-4	21,156	-0.02%
2019/05/28	2.1	40.72	0	0.00	40.35	2.1	21,292	0.01%
2019/05/27	1.1	40.72	1	40.90	40.75	0.1	20,084	0.00%
2019/05/24	9	40.74	0	0.00	40.60	9	20,117	0.04%
2019/05/23	6	40.91	2	40.85	41.00	4	20,017	0.02%
2019/05/22	200	41.00	260	41.04	41.15	-60	20,047	-0.30%	大買/大賣/
2019/05/21	102	41.21	43	41.37	41.50	59	20,045	0.29%	大買/
2019/05/20	5	40.35	0	0.00	40.20	5	19,732	0.03%
2019/05/17	6.3	40.09	5	39.90	40.00	1.3	19,779	0.01%
2019/05/16	34	40.33	20	40.48	40.00	14	19,523	0.07%
2019/05/15	18	40.88	10	41.05	40.95	8	19,277	0.04%
2019/05/14	48	40.52	13	40.57	40.45	35	19,168	0.18%
2019/05/13	23	42.26	12	42.20	41.95	11	18,279	0.06%
2019/05/10	11	43.35	6	43.70	43.20	5	17,969	0.03%
2019/05/09	62	43.59	3.1	43.60	43.50	59	18,064	0.33%
2019/05/08	4	44.06	0	0.00	44.05	4	17,820	0.02%
2019/05/07	12	44.38	1	44.50	44.35	11	17,976	0.06%
2019/05/06	46	44.50	1	44.40	44.50	45	18,096	0.25%
2019/05/03	5	45.35	0	0.00	45.45	5	17,979	0.03%
2019/05/02	0	0.00	12	45.18	45.65	-12	17,838	-0.07%
2019/04/30	1	44.60	2	44.70	44.70	-1	17,602	-0.01%
2019/04/29	0	0.00	5	44.68	44.60	-5	17,665	-0.03%
2019/04/25	12	44.49	3	44.50	44.35	9	18,088	0.05%
2019/04/23	1	44.30	0	0.00	44.35	1	18,909	0.01%
2019/04/22	7	44.40	11	44.40	44.35	-4	19,135	-0.02%
2019/04/19	0	0.00	19	44.32	44.35	-19	19,298	-0.10%
2019/04/18	0	0.00	2	44.05	44.20	-2	19,368	-0.01%
2019/04/17	1	44.10	0	0.00	44.10	1	19,526	0.01%
2019/04/16	3	44.07	2	44.05	44.10	1	19,348	0.01%
2019/04/15	4	44.25	0	0.00	44.15	4	19,302	0.02%
2019/04/12	13	44.19	0	0.00	44.10	13	19,307	0.07%
2019/04/11	10	44.52	1	44.20	44.15	9	19,349	0.05%
2019/04/10	7	44.17	0	0.00	44.20	7	19,157	0.04%
2019/04/09	4	44.31	0	0.00	44.30	4	18,921	0.02%
2019/04/08	8	44.34	0	0.00	44.30	8	18,599	0.04%
2019/04/03	8	44.88	12	44.86	44.80	-4	18,081	-0.02%
2019/04/02	1	44.80	3	44.97	44.80	-2	18,020	-0.01%
2019/04/01	10	44.93	7	44.68	44.50	3	18,047	0.02%
2019/03/29	5.1	44.50	0	0.00	44.95	5.1	17,832	0.03%
2019/03/28	24.1	44.09	8.9	44.07	44.00	15.2	17,709	0.09%
2019/03/27	10	44.56	26.6	44.62	44.50	-16.6	17,366	-0.10%
2019/03/26	3	45.43	0	0.00	45.25	3	17,108	0.02%
2019/03/25	3	45.37	1	45.35	45.40	2	17,067	0.01%
2019/03/22	6	46.46	13	46.30	46.20	-7	16,893	-0.04%
2019/03/21	6	46.75	3	46.67	46.75	3	16,784	0.02%
2019/03/20	122	46.93	8	46.94	46.95	114	16,780	0.68%	大買/鉅額交易
2019/03/19	11	46.38	17	46.34	46.65	-6	16,896	-0.04%
2019/03/15	10	45.10	15	45.32	45.45	-5	16,518	-0.03%
2019/03/14	0	0.00	10	45.10	45.10	-10	16,273	-0.06%
2019/03/13	7	45.11	0.5	45.15	45.15	6.5	16,385	0.04%
2019/03/11	1	44.45	0	0.00	44.40	1	16,510	0.01%
2019/03/08	0	0.00	10	44.52	44.45	-10	16,503	-0.06%
2019/03/07	3	44.80	0	0.00	44.65	3	16,730	0.02%
2019/03/06	7	44.87	10	44.85	44.95	-3	16,792	-0.02%
2019/03/05	3	44.90	0	0.00	44.60	3	17,051	0.02%
2019/03/04	18	44.69	18	44.40	44.90	0	17,057	0.00%
2019/02/27	20	45.26	11	45.20	45.30	9	16,897	0.05%
2019/02/26	18	45.55	2	45.53	45.50	16	16,689	0.10%
2019/02/25	2	45.45	0	0.00	45.55	2	16,530	0.01%
2019/02/22	0	0.00	1	45.25	45.40	-1	16,537	-0.01%
2019/02/21	3	45.25	7	45.27	45.40	-4	16,449	-0.02%
2019/02/19	7	44.64	0	0.00	44.60	7	16,200	0.04%
2019/02/18	6	44.60	3	44.47	44.40	3	16,200	0.02%
2019/02/14	10	44.65	1	44.45	44.55	9	15,903	0.06%
2019/02/13	0	0.00	71.4	44.08	44.30	-71.4	15,657	-0.46%
2019/02/12	14	43.99	6	43.94	43.90	8	15,578	0.05%
2019/02/11	4	43.65	0	0.00	43.55	4	15,524	0.03%
2019/01/30	31	43.63	3	43.75	43.60	28	15,374	0.18%
2019/01/29	1	43.75	5.5	43.91	43.90	-4.5	15,060	-0.03%
2019/01/28	8.1	43.57	1.5	43.63	43.80	6.6	14,887	0.04%
2019/01/25	65	43.56	1	43.60	43.50	64	14,644	0.44%
2019/01/24	61	43.61	0	0.00	43.55	61	14,477	0.42%
2019/01/23	51	43.80	0	0.00	43.75	51	14,456	0.35%
2019/01/22	0	0.00	16	44.01	44.20	-16	14,399	-0.11%
2019/01/21	5	43.92	1	43.80	43.80	4	14,376	0.03%
2019/01/18	28	43.59	10	43.63	43.50	18	14,615	0.12%
2019/01/17	43	43.72	15	43.92	43.80	28	14,497	0.19%
2019/01/16	45	43.55	9	43.46	43.60	36	14,322	0.25%
2019/01/15	23.8	44.11	14	44.02	43.75	9.8	14,030	0.07%
2019/01/14	10	44.51	0	0.00	44.40	10	13,493	0.07%
2019/01/11	3	45.73	17	45.58	45.55	-14	13,412	-0.10%
2019/01/10	2	45.83	0	0.00	45.85	2	13,374	0.01%
2019/01/09	5	46.05	0	0.00	45.95	5	13,385	0.04%
2019/01/07	2	45.33	0	0.00	45.20	2	13,425	0.01%
2019/01/04	2	44.68	1	44.40	44.55	1	13,467	0.01%
2019/01/03	17	45.53	0	0.00	45.15	17	13,852	0.12%
2019/01/02	4	46.33	0	0.00	45.90	4	13,837	0.03%
2018/12/26	0	0.00	6	46.05	46.00	-6	14,215	-0.04%
2018/12/25	3	45.98	0	0.00	46.00	3	14,341	0.02%
2018/12/21	3	46.95	0	0.00	46.95	3	14,474	0.02%
2018/12/20	6	47.04	0	0.00	47.00	6	14,426	0.04%
2018/12/19	8	46.95	0	0.00	47.25	8	14,318	0.06%
2018/12/18	51	47.21	1	47.20	47.20	50	14,270	0.35%
2018/12/14	14	47.61	0	0.00	47.55	14	14,530	0.10%
2018/12/13	0	0.00	2.5	48.05	48.25	-2.5	14,376	-0.02%
2018/12/12	16	47.42	0	0.00	47.50	16	14,310	0.11%
2018/12/10	2	47.60	0	0.00	47.60	2	13,959	0.01%
2018/12/07	1	48.05	0	0.00	48.15	1	13,964	0.01%
2018/12/06	4	48.19	0	0.00	48.25	4	14,017	0.03%
2018/12/05	6	48.45	0	0.00	48.40	6	14,099	0.04%
2018/12/04	5	48.70	0	0.00	48.95	5	14,067	0.04%
2018/12/03	0.9	49.20	2	49.15	49.10	-1.1	13,952	-0.01%
2018/11/30	5	48.60	5	48.55	48.55	0	13,946	0.00%
2018/11/29	12	48.68	0	0.00	48.55	12	13,686	0.09%
2018/11/28	10	48.70	0	0.00	48.80	10	13,485	0.07%
2018/11/27	4	49.10	0	0.00	49.05	4	13,178	0.03%
2018/11/26	1	49.45	20	50.20	49.55	-19	13,145	-0.14%
2018/11/22	5	50.00	0	0.00	50.40	5	12,878	0.04%
2018/11/21	20	50.40	0	0.00	50.20	20	12,886	0.16%
2018/11/19	6	50.72	10	50.90	51.00	-4	12,871	-0.03%
2018/11/15	5	50.40	0	0.00	50.80	5	12,870	0.04%
2018/11/12	0	0.00	1	51.00	50.80	-1	13,061	-0.01%
2018/11/08	6	50.60	5	50.80	50.90	1	13,006	0.01%
2018/11/06	2	49.60	0	0.00	49.40	2	12,829	0.02%
2018/11/05	0	0.00	2	49.10	49.60	-2	12,791	-0.02%
2018/11/02	0	0.00	2	48.68	49.50	-2	12,818	-0.02%
2018/11/01	2	48.45	0	0.00	48.75	2	12,752	0.02%
2018/10/31	1	48.50	0	0.00	49.00	1	12,645	0.01%
2018/10/30	1	48.00	25	48.04	48.35	-24	12,477	-0.19%
2018/10/26	26	47.33	26	47.55	47.40	0	12,309	0.00%
2018/10/24	0	0.00	3	49.48	49.75	-3	11,850	-0.03%
2018/10/23	7	49.33	3	49.65	49.30	4	11,784	0.03%
2018/10/19	0	0.00	3	50.30	50.30	-3	11,770	-0.03%
2018/10/18	8	49.88	102	49.80	50.00	-94	11,657	-0.81%	大賣/
2018/10/17	6	50.30	0	0.00	50.00	6	11,627	0.05%
2018/10/16	0	0.00	2	50.10	50.40	-2	11,549	-0.02%
2018/10/12	1	49.50	3	50.80	50.60	-2	11,252	-0.02%
2018/10/11	11	50.30	1	50.80	50.10	10	11,086	0.09%
2018/10/09	0	0.00	10	52.65	52.40	-10	10,544	-0.09%
2018/10/05	5	51.30	0	0.00	51.20	5	10,408	0.05%
2018/10/04	2	52.00	0	0.00	51.70	2	10,304	0.02%
2018/10/03	1	52.20	0	0.00	52.20	1	10,291	0.01%
2018/10/02	1	52.30	0	0.00	52.30	1	10,269	0.01%
2018/10/01	2	52.90	0	0.00	52.90	2	10,328	0.02%
2018/09/27	0.1	52.80	3	52.60	52.80	-2.9	10,592	-0.03%
2018/09/26	0	0.00	6	52.93	53.00	-6	10,649	-0.06%
2018/09/25	0	0.00	9.9	52.88	52.80	-9.9	10,913	-0.09%
2018/09/21	0	0.00	2	52.65	52.90	-2	10,960	-0.02%
2018/09/20	0	0.00	6	52.28	52.20	-6	10,889	-0.06%
2018/09/19	3	51.40	0	0.00	51.40	3	10,842	0.03%
2018/09/14	0	0.00	50	51.10	51.20	-50	11,480	-0.44%
2018/09/13	0	0.00	2	50.75	50.50	-2	11,666	-0.02%
2018/09/12	2	50.50	300	50.50	50.50	-298	11,881	-2.51%	大賣/鉅額交易
2018/09/11	7	50.44	0	0.00	50.50	7	12,101	0.06%
2018/09/10	1	50.70	0	0.00	50.90	1	12,298	0.01%
2018/09/07	254	51.18	0	0.00	51.20	254	12,596	2.02%	大買/鉅額交易
2018/09/06	4	51.38	9	51.67	51.50	-5	12,810	-0.04%
2018/09/04	3	52.20	0	0.00	52.20	3	13,047	0.02%
2018/09/03	10	52.01	0	0.00	52.00	10	13,115	0.08%
2018/08/31	2	52.00	0	0.00	52.60	2	13,234	0.02%
2018/08/22	200.5	51.60	0	0.00	52.10	200.5	14,303	1.40%	大買/鉅額交易
2018/08/21	0	0.00	1	51.70	51.90	-1	14,272	-0.01%
2018/08/17	0	0.00	12	51.79	51.80	-12	14,160	-0.08%
2018/08/16	1	51.30	0	0.00	51.50	1	14,206	0.01%
2018/08/15	1	51.90	0	0.00	51.90	1	14,205	0.01%
2018/08/13	2	52.05	0	0.00	52.00	2	14,288	0.01%
2018/08/09	0	0.00	5	53.10	52.70	-5	14,473	-0.03%
2018/08/08	0	0.00	5	53.00	53.00	-5	14,644	-0.03%
2018/08/07	5	52.50	0	0.00	52.50	5	14,831	0.03%
2018/08/06	0	52.80	0	0.00	53.00	0	14,992	0.00%
2018/08/03	0	0.00	1	52.60	52.80	-1	15,364	-0.01%
2018/08/02	1.2	52.10	0	0.00	52.00	1.2	15,476	0.01%
2018/08/01	0	0.00	1	52.50	52.50	-1	15,569	-0.01%
2018/07/31	0	0.00	4	52.70	52.70	-4	15,740	-0.03%
2018/07/26	0	0.00	2	51.90	52.10	-2	15,861	-0.01%
2018/07/24	9	52.00	0	0.00	52.10	9	15,828	0.06%
2018/07/20	0	0.00	1	52.70	52.30	-1	16,199	-0.01%
2018/07/19	4	52.45	6	52.40	52.40	-2	16,458	-0.01%
2018/07/17	2	52.20	3	52.30	52.20	-1	16,502	-0.01%
2018/07/13	0	0.00	1	52.10	52.20	-1	16,748	-0.01%
2018/07/12	1	51.80	2	51.50	52.10	-1	16,800	-0.01%
2018/07/11	3	51.00	0	0.00	51.20	3	16,811	0.02%
2018/07/06	0	0.00	10	50.90	51.00	-10	16,592	-0.06%
2018/07/04	1	51.50	0	0.00	51.90	1	16,616	0.01%
2018/07/03	7	52.30	0	0.00	52.10	7	16,535	0.04%
2018/07/02	3	53.37	0	0.00	53.20	3	16,295	0.02%
2018/06/29	1	53.40	7	53.90	53.80	-6	16,159	-0.04%
2018/06/28	13	52.88	0	0.00	53.00	13	15,945	0.08%
2018/06/27	6	53.20	0	0.00	52.80	6	15,878	0.04%
2018/06/26	6	53.05	4	53.30	53.00	2	15,760	0.01%
2018/06/25	33	55.83	0	0.00	55.60	33	15,534	0.21%
2018/06/22	15	55.99	0	0.00	56.00	15	15,240	0.10%
2018/06/21	13	56.13	0	0.00	55.90	13	15,020	0.09%
2018/06/20	0	0.00	5	55.80	55.50	-5	14,998	-0.03%
2018/06/19	0	0.00	6	54.40	55.00	-6	14,863	-0.04%
2018/06/14	0	0.00	14	55.48	54.50	-14	14,169	-0.10%
2018/06/13	0	0.00	5	55.60	55.50	-5	13,920	-0.04%
2018/06/12	1	55.50	6	55.35	55.10	-5	14,001	-0.04%
2018/06/08	0	0.00	1	55.20	55.00	-1	13,857	-0.01%
2018/06/07	0	0.00	4	55.15	55.00	-4	13,947	-0.03%
2018/06/06	0	0.00	3	54.80	54.90	-3	14,092	-0.02%
2018/06/05	0	0.00	9	54.07	54.30	-9	14,065	-0.06%
2018/06/04	0	0.00	7	54.00	54.00	-7	14,053	-0.05%
2018/06/01	13	53.20	0	0.00	53.50	13	14,024	0.09%
2018/05/31	3	53.50	10	53.68	53.60	-7	13,998	-0.05%
2018/05/30	18	53.10	0	0.00	52.90	18	13,666	0.13%
2018/05/29	4	53.95	0	0.00	54.10	4	13,502	0.03%
2018/05/28	0	0.00	2	53.90	54.10	-2	13,620	-0.01%
2018/05/25	8	53.95	0	0.00	53.90	8	13,719	0.06%
2018/05/24	1	54.20	1	54.20	54.20	0	13,715	0.00%
2018/05/22	0	0.00	2	55.00	54.70	-2	13,826	-0.01%
2018/05/21	2	54.80	0	0.00	55.00	2	14,054	0.01%
2018/05/18	1	54.70	0	0.00	54.40	1	14,155	0.01%
2018/05/17	1	55.20	3	54.97	54.90	-2	14,267	-0.01%
2018/05/15	8	55.00	3	55.00	54.00	5	14,402	0.03%
2018/05/14	1	54.90	30	54.95	55.00	-29	14,737	-0.20%
2018/05/11	10	54.50	2	54.50	54.60	8	14,736	0.05%
2018/05/10	1	53.10	0	0.00	53.30	1	14,429	0.01%
2018/05/09	1	53.60	2	53.70	53.60	-1	14,315	-0.01%
2018/05/03	11	53.01	0	0.00	52.90	11	14,504	0.08%
2018/04/30	0	0.00	1	53.90	53.50	-1	14,691	-0.01%
2018/04/27	0	0.00	2	53.35	53.50	-2	14,774	-0.01%
2018/04/25	5	52.04	0	0.00	52.20	5	14,567	0.03%
2018/04/18	0	0.00	200	52.00	52.00	-200	14,751	-1.36%	大賣/鉅額交易
2018/04/17	2	51.80	0	0.00	51.60	2	14,773	0.01%
2018/04/16	0	0.00	17.7	52.65	52.50	-17.7	15,033	-0.12%
2018/04/11	1	53.30	0	0.00	53.30	1	15,513	0.01%
2018/04/10	0	0.00	303	53.20	53.00	-303	15,594	-1.94%	大賣/鉅額交易
2018/04/09	0	0.00	4	52.30	53.00	-4	15,704	-0.03%
2018/04/03	1	52.00	0	0.00	52.00	1	15,783	0.01%
2018/03/30	2	52.30	0	0.00	51.90	2	16,053	0.01%
2018/03/29	1	52.00	0	0.00	51.80	1	16,036	0.01%
2018/03/28	1	52.60	0	0.00	52.50	1	15,956	0.01%
2018/03/27	0	0.00	2	53.20	53.30	-2	16,044	-0.01%
2018/03/26	1	52.61	0.1	52.80	52.80	1	16,064	0.01%
2018/03/23	9	52.40	0	0.00	52.20	9	16,204	0.06%
2018/03/22	502	53.28	8	53.90	53.40	494	16,228	3.04%	大買/鉅額交易
2018/03/21	0	0.00	4	53.60	53.40	-4	16,072	-0.02%
2018/03/20	1	53.20	0	0.00	53.20	1	16,284	0.01%
2018/03/16	7	53.23	1	53.70	53.40	6	16,593	0.04%
2018/03/15	1	53.40	0	0.00	53.40	1	16,519	0.01%
2018/03/14	4	54.00	0	0.00	53.90	4	16,604	0.02%
2018/03/13	5	53.82	100	54.26	53.90	-95	16,660	-0.57%
2018/03/12	100	54.55	11	54.22	54.50	89	16,673	0.53%
2018/03/09	9	52.21	0	0.00	52.00	9	16,714	0.05%
2018/03/08	8	52.49	0	0.00	52.40	8	17,459	0.05%
2018/03/07	2	52.50	0	0.00	52.50	2	17,930	0.01%
2018/03/06	0	0.00	1	53.10	52.80	-1	18,836	-0.01%
2018/03/05	1	52.60	0	0.00	52.60	1	19,210	0.01%
2018/03/02	21	53.22	18	53.70	53.30	3	19,274	0.02%
2018/02/27	1	54.50	0	0.00	54.50	1	19,397	0.01%
2018/02/22	0	0.00	1	54.30	54.20	-1	20,668	0.00%
2018/02/21	0	0.00	2	54.05	54.00	-2	21,958	-0.01%
2018/02/12	10	53.31	50	53.70	53.00	-40	22,058	-0.18%
2018/02/09	11	52.51	37	52.58	52.80	-26	21,999	-0.12%
2018/02/08	13	53.28	33	53.23	53.30	-20	21,798	-0.09%
2018/02/07	15	52.50	6	52.50	52.70	9	21,929	0.04%
2018/02/06	16	51.33	5	50.80	50.80	11	21,788	0.05%
2018/02/05	0	0.00	4	53.65	54.10	-4	21,376	-0.02%
2018/02/01	0	0.00	3	55.10	54.80	-3	21,287	-0.01%
2018/01/31	4	54.48	1	54.90	54.60	3	21,223	0.01%
2018/01/30	15	54.71	2	54.50	54.40	13	21,082	0.06%
2018/01/29	0	0.00	13	55.05	55.20	-13	21,006	-0.06%
2018/01/26	13	54.68	0	0.00	54.70	13	20,866	0.06%
2018/01/24	101	55.13	129	55.21	55.70	-28	20,570	-0.14%	大買/大賣/
2018/01/23	0	0.00	1.7	55.88	56.00	-1.7	20,526	-0.01%
2018/01/19	2	56.00	6.8	55.98	56.00	-4.8	20,908	-0.02%
2018/01/18	0	0.00	1	56.30	55.90	-1	20,836	0.00%
2018/01/17	2	56.20	0	0.00	56.30	2	20,787	0.01%
2018/01/16	4	56.20	0	0.00	56.60	4	20,659	0.02%
2018/01/15	105	56.39	102	56.43	56.50	3	20,518	0.01%	大買/大賣/
2018/01/12	4	55.60	1	55.70	55.60	3	20,278	0.01%
2018/01/11	2	55.10	30	55.20	55.40	-28	20,202	-0.14%
2018/01/10	1	55.80	17	55.91	55.60	-16	20,285	-0.08%
2018/01/08	4	55.20	0	0.00	55.70	4	20,036	0.02%
2018/01/05	2	55.55	12	55.47	55.70	-10	19,793	-0.05%
2018/01/04	5	54.86	0	0.00	55.40	5	19,585	0.03%
2018/01/03	6	55.00	24	55.10	55.20	-18	19,635	-0.09%
2018/01/02	50	53.90	6	54.03	54.20	44	19,235	0.23%