國泰金 (2882)-永豐金-博愛券商分點個股進出

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
48.55
漲跌
▼0.70
漲幅
-1.42%
成交量
19,371張
產業
上市金融類股
2542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－永豐金-博愛券商分點個股進出

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

永豐金-博愛券商分點個股進出
永豐金-博愛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
2023/09/15	1	46.65	3	46.77	46.65	-2	16,421	-0.01%
2023/09/14	0	0.00	7	46.90	46.90	-7	16,289	-0.04%
2023/09/12	3	46.45	3	46.48	46.65	0	16,622	0.00%
2023/09/11	1.1	46.30	4.2	46.35	46.55	-3.1	16,620	-0.02%
2023/09/08	0	0.00	1	46.30	46.30	-1	16,744	-0.01%
2023/09/07	2.2	45.63	0	0.00	45.70	2.2	17,001	0.01%
2023/09/06	0.2	45.97	0	0.00	45.80	0.2	17,246	0.00%
2023/09/04	0	46.45	0	0.00	46.65	0	17,791	0.00%
2023/08/31	3	45.60	0	0.00	45.60	3	17,967	0.02%
2023/08/30	0.1	45.93	2.3	46.06	46.10	-2.2	18,138	-0.01%
2023/08/29	0.2	45.55	13	45.75	46.05	-12.9	18,240	-0.07%
2023/08/28	10	45.35	3	45.37	45.40	7	18,361	0.04%
2023/08/25	0.1	44.60	0	0.00	44.50	0.1	19,481	0.00%
2023/08/24	4.4	44.35	0	0.00	44.65	4.4	19,716	0.02%
2023/08/22	2.1	44.90	0	0.00	45.00	2.1	20,119	0.01%
2023/08/21	3	45.38	0	0.00	45.40	3	20,286	0.01%
2023/08/16	0.4	45.20	0	0.00	45.10	0.4	20,645	0.00%
2023/08/15	3	45.40	0	0.00	45.40	3	21,046	0.01%
2023/08/14	5	45.25	40	45.11	45.40	-35	21,344	-0.16%
2023/08/11	6	46.36	40	46.92	46.45	-34	21,395	-0.16%
2023/08/10	0	0.00	1	46.45	46.60	-1	21,437	0.00%
2023/08/09	5	46.70	1	46.45	46.45	4	21,514	0.02%
2023/08/08	55	46.80	8	47.11	47.05	47	21,727	0.22%
2023/08/07	1	46.30	0	0.00	46.45	1	21,777	0.00%
2023/08/04	0	46.25	0	0.00	46.30	0	21,795	0.00%
2023/08/02	56	46.45	2	46.33	46.20	54	21,721	0.25%
2023/08/01	2	47.13	29.5	46.68	47.25	-27.5	21,359	-0.13%
2023/07/31	3	45.97	15	46.10	45.75	-12	20,808	-0.06%
2023/07/28	2.3	45.65	1	45.65	45.75	1.3	20,486	0.01%
2023/07/27	3.1	45.95	3	45.87	46.00	0.1	20,452	0.00%
2023/07/26	0	0.00	10.2	45.28	45.35	-10.2	20,136	-0.05%
2023/07/25	1	44.50	0	0.00	44.55	1	19,903	0.01%
2023/07/24	1	44.05	1	44.20	44.20	0	19,925	0.00%
2023/07/21	3	44.53	18	44.45	44.40	-15	20,007	-0.07%
2023/07/20	1	44.70	0	0.00	44.75	1	20,025	0.00%
2023/07/19	1.1	44.58	0	0.00	44.50	1.1	19,914	0.01%
2023/07/18	6	45.00	2	45.08	45.05	4	19,807	0.02%
2023/07/17	1	44.90	13.2	44.78	45.00	-12.2	19,538	-0.06%
2023/07/14	0	0.00	3	44.03	44.10	-3	19,244	-0.02%
2023/07/13	1.1	43.61	0	43.90	43.60	1	19,219	0.01%
2023/07/12	0	0.00	5	43.97	44.00	-5	19,104	-0.03%
2023/07/11	23	43.64	4	43.51	43.60	19	19,068	0.10%
2023/07/10	6	42.78	1	42.70	42.65	5	19,014	0.03%
2023/07/07	10.6	42.23	0	0.00	42.25	10.6	18,995	0.06%
2023/07/06	14.4	42.73	3	42.50	42.50	11.4	18,948	0.06%
2023/07/05	0	0.00	1	43.45	43.20	-1	18,679	-0.01%
2023/07/04	17	43.09	1	43.05	43.05	16	18,804	0.09%
2023/07/03	20	43.30	0	43.45	43.30	20	18,884	0.11%
2023/06/30	10.1	43.32	3	43.22	43.15	7.1	19,065	0.04%
2023/06/29	6.2	43.54	1	43.40	43.40	5.2	19,023	0.03%
2023/06/28	3	43.57	1	43.55	43.65	2	18,959	0.01%
2023/06/27	1	44.00	0.3	44.15	44.15	0.7	18,865	0.00%
2023/06/26	9	44.04	6	44.06	44.05	3	18,810	0.02%
2023/06/21	0	0.00	2	44.38	44.40	-2	18,796	-0.01%
2023/06/20	0	0.00	2	44.05	44.35	-2	18,939	-0.01%
2023/06/19	10.8	43.79	2	43.88	43.90	8.8	19,245	0.05%
2023/06/16	14	44.04	0	0.00	43.90	14	19,296	0.07%
2023/06/15	1.1	44.45	4	44.35	44.35	-2.9	19,510	-0.01%
2023/06/14	3	44.57	1	44.55	44.60	2	19,815	0.01%
2023/06/13	11	44.00	5.2	44.11	44.10	5.8	20,165	0.03%
2023/06/12	3.1	44.30	4	44.10	44.05	-0.9	20,040	0.00%
2023/06/09	15.4	44.50	0	0.00	44.60	15.4	20,220	0.08%
2023/06/08	2.2	44.70	1	44.65	44.60	1.2	20,265	0.01%
2023/06/07	10.1	45.28	20	45.20	45.40	-10	20,307	-0.05%
2023/06/06	0	0.00	3	45.20	45.25	-3	20,210	-0.01%
2023/06/05	0	0.00	5.1	45.46	45.25	-5.1	20,213	-0.03%
2023/06/02	12	44.11	2.5	44.23	44.45	9.5	19,891	0.05%
2023/06/01	2	44.00	3.2	44.38	44.00	-1.2	19,911	-0.01%
2023/05/31	2.1	44.50	2	44.90	44.30	0.1	19,733	0.00%
2023/05/30	2	44.65	1	44.75	44.50	1	18,585	0.01%
2023/05/29	1	45.45	8	45.24	44.75	-7	18,760	-0.04%
2023/05/26	4.5	43.96	0	0.00	43.90	4.5	18,509	0.02%
2023/05/25	13.5	44.12	2	44.05	44.05	11.5	18,466	0.06%
2023/05/24	2	44.35	3	44.55	44.80	-1	18,428	-0.01%
2023/05/22	3	45.22	1	45.15	45.15	2	18,615	0.01%
2023/05/19	20	45.10	7	44.99	45.15	13	18,867	0.07%
2023/05/18	7	44.25	6	44.26	44.40	1	18,393	0.01%
2023/05/17	10	43.85	10.5	43.72	43.95	-0.5	18,294	0.00%
2023/05/16	1	43.35	5	43.53	43.60	-4	18,227	-0.02%
2023/05/15	1	42.45	78	42.57	43.35	-77	18,107	-0.43%
2023/05/12	23	42.82	0	0.00	42.65	23	18,034	0.13%
2023/05/11	70	43.35	9	43.53	43.70	61	17,729	0.34%
2023/05/10	5	42.99	4	42.98	43.05	1	17,471	0.01%
2023/05/09	1	43.05	5.7	43.29	43.50	-4.7	17,476	-0.03%
2023/05/08	1	42.95	18	42.99	43.05	-17	17,565	-0.10%
2023/05/05	2	42.45	3	42.65	42.65	-1	17,742	-0.01%
2023/05/04	5	42.23	3	42.29	42.50	2	18,392	0.01%
2023/05/03	7	42.19	4	42.30	42.40	3	18,694	0.02%
2023/05/02	7.1	42.14	5	42.36	42.50	2.1	19,081	0.01%
2023/04/27	1	42.20	0	0.00	42.25	1	19,728	0.01%
2023/04/26	14	42.08	3	42.35	42.35	11	19,928	0.06%
2023/04/25	0	0.00	2	42.58	42.60	-2	20,081	-0.01%
2023/04/24	1	42.55	1	42.65	42.65	0	20,163	0.00%
2023/04/21	2.1	42.65	1	42.70	42.70	1.1	20,326	0.01%
2023/04/20	2	42.65	2	42.90	42.95	0	20,474	0.00%
2023/04/19	2.3	42.82	1	42.76	42.75	1.3	21,138	0.01%
2023/04/18	3	42.97	7	42.98	43.10	-4	21,287	-0.02%
2023/04/17	2	43.08	1.4	43.06	43.20	0.6	21,528	0.00%
2023/04/14	3.1	42.76	26.5	42.76	43.15	-23.4	21,676	-0.11%
2023/04/13	6.1	42.62	2.6	42.62	42.60	3.5	21,991	0.02%
2023/04/12	0.1	42.85	2	42.83	42.95	-1.9	23,366	-0.01%
2023/04/11	0.1	42.58	2	42.58	42.65	-1.9	23,436	-0.01%
2023/04/10	20.1	42.52	10	42.50	42.55	10.1	23,472	0.04%
2023/04/07	2	42.35	0	42.25	42.25	2	23,431	0.01%
2023/04/06	0	0.00	3	42.00	42.00	-3	23,302	-0.01%
2023/03/31	6	41.73	0	0.00	41.80	6	23,594	0.03%
2023/03/30	0.7	41.74	2	41.70	41.60	-1.4	23,594	-0.01%
2023/03/29	1	41.60	1	41.85	41.85	0	23,677	0.00%
2023/03/28	0.1	41.60	1	41.55	41.55	-0.9	23,992	0.00%
2023/03/27	2.1	41.15	2	41.45	41.35	0.1	24,166	0.00%
2023/03/24	2.1	41.30	1	41.45	41.30	1.1	24,527	0.00%
2023/03/23	2.6	41.26	4	41.35	41.55	-1.4	24,585	-0.01%
2023/03/22	8	41.11	3	41.27	41.35	5	24,551	0.02%
2023/03/21	3	40.90	2	40.85	40.75	1	24,426	0.00%
2023/03/20	21.3	40.25	11	40.33	40.20	10.3	24,598	0.04%
2023/03/17	1	41.15	6	40.98	41.00	-5	24,387	-0.02%
2023/03/16	26.6	40.74	8.8	40.62	40.50	17.8	24,373	0.07%
2023/03/15	1.6	41.76	1.2	41.74	41.50	0.4	24,276	0.00%
2023/03/14	9.2	41.74	5	41.63	41.55	4.2	24,661	0.02%
2023/03/13	12	42.21	1.1	42.29	42.30	10.9	24,935	0.04%
2023/03/10	24.9	42.77	1	42.70	42.70	23.9	25,078	0.10%
2023/03/09	0.1	43.60	2	43.65	43.65	-1.9	25,129	-0.01%
2023/03/08	14	43.41	1	43.75	43.75	13	25,940	0.05%
2023/03/07	4	43.66	13.2	43.69	43.75	-9.2	26,525	-0.03%
2023/03/06	0	43.45	14.4	43.54	43.60	-14.4	26,702	-0.05%
2023/03/03	35	42.96	0	0.00	42.90	35	26,792	0.13%
2023/03/02	12.2	42.88	0	0.00	43.00	12.2	26,977	0.05%
2023/03/01	93.3	42.85	3	43.40	42.75	90.3	27,137	0.33%
2023/02/24	6	43.38	1	43.45	43.45	5	26,962	0.02%
2023/02/23	15.8	43.35	0	0.00	43.30	15.8	26,909	0.06%
2023/02/22	5	43.35	7	43.39	43.35	-2	26,842	-0.01%
2023/02/21	9.6	43.91	2	43.85	43.85	7.6	26,799	0.03%
2023/02/20	4.1	44.45	8	44.36	44.45	-4	26,879	-0.01%
2023/02/17	4.1	43.80	11	43.74	44.00	-7	26,840	-0.03%
2023/02/16	2.1	43.00	8.3	42.92	43.05	-6.3	26,950	-0.02%
2023/02/15	18.4	43.07	1.3	42.97	42.95	17	27,722	0.06%
2023/02/14	1	43.20	7	43.48	43.60	-6	27,665	-0.02%
2023/02/13	2.4	42.51	20	42.83	42.90	-17.6	27,674	-0.06%
2023/02/10	0	0.00	1.4	42.60	42.65	-1.4	27,777	-0.01%
2023/02/09	0	42.70	0	0.00	42.60	0	27,815	0.00%
2023/02/08	6.8	42.81	0	0.00	42.85	6.8	27,871	0.02%
2023/02/07	1	42.90	0	0.00	42.80	1	27,990	0.00%
2023/02/06	6	42.75	2.7	42.84	42.65	3.3	28,020	0.01%
2023/02/03	10.2	43.41	1.5	43.78	43.30	8.7	27,859	0.03%
2023/02/02	23	44.08	8	43.94	44.05	15	27,739	0.05%
2023/02/01	2	42.75	28.3	42.94	43.00	-26.3	27,346	-0.10%
2023/01/31	3.2	42.71	3	42.63	42.55	0.2	27,273	0.00%
2023/01/30	4	42.65	4	42.83	42.70	0	27,171	0.00%
2023/01/17	0	0.00	5.4	41.97	42.00	-5.4	26,752	-0.02%
2023/01/16	3.1	41.80	2.8	41.89	41.75	0.3	26,590	0.00%
2023/01/13	5	41.87	13.1	42.00	41.80	-8.1	27,003	-0.03%
2023/01/12	11	41.79	8	41.77	41.70	3	27,100	0.01%
2023/01/11	2	41.55	9	41.53	41.40	-7	27,226	-0.03%
2023/01/10	6	41.56	14	41.59	41.70	-8	27,398	-0.03%
2023/01/09	11.5	41.89	34.5	41.61	42.00	-23.1	27,590	-0.08%
2023/01/06	13	40.30	9	40.48	40.75	4	27,378	0.01%
2023/01/05	3	40.07	3	40.22	40.25	0	28,347	0.00%
2023/01/04	1	39.95	0.3	40.05	39.95	0.7	28,290	0.00%
2023/01/03	5.2	39.92	33	39.94	39.95	-27.8	28,532	-0.10%
2022/12/30	69.2	39.84	30.7	39.91	40.00	38.5	28,201	0.14%
2022/12/29	13	40.28	6	40.15	40.10	7	26,812	0.03%
2022/12/28	5	40.65	1	40.95	40.65	4	27,146	0.01%
2022/12/27	1	41.00	5	41.11	41.15	-4	27,356	-0.01%
2022/12/23	1	40.50	21	41.03	41.15	-20	28,154	-0.07%
2022/12/22	8	40.11	2.2	40.39	40.40	5.8	28,137	0.02%
2022/12/21	11.2	39.91	183.1	40.02	40.00	-171.9	28,540	-0.60%	大賣/鉅額交易
2022/12/20	13.3	39.99	10	40.09	40.15	3.3	28,645	0.01%
2022/12/19	12	40.20	0.3	40.45	40.15	11.7	28,562	0.04%
2022/12/16	4	40.16	1.4	40.26	40.20	2.6	28,483	0.01%
2022/12/15	20	40.55	0	0.00	40.60	20	28,536	0.07%
2022/12/14	7.5	40.97	0.1	41.10	40.90	7.4	28,476	0.03%
2022/12/13	31.1	40.86	1	40.85	40.95	30.1	28,389	0.11%
2022/12/12	13.5	40.29	4	40.73	41.00	9.5	28,282	0.03%
2022/12/09	61	40.94	1	41.10	41.10	60	28,268	0.21%
2022/12/08	11.6	40.90	4	40.75	40.75	7.6	28,141	0.03%
2022/12/07	9.5	41.43	6	42.00	41.40	3.5	28,225	0.01%
2022/12/06	29.6	41.74	2	42.23	41.40	27.6	28,216	0.10%
2022/12/05	20	42.89	27	42.94	42.85	-7	27,965	-0.03%
2022/12/02	9.2	43.94	3.2	43.91	44.00	6	27,585	0.02%
2022/12/01	2	43.80	6	44.37	44.15	-4	27,673	-0.01%
2022/11/30	41.3	43.58	16	43.79	43.55	25.3	27,240	0.09%
2022/11/29	107.1	42.51	112.4	42.75	43.45	-5.3	26,436	-0.02%	大買/大賣/
2022/11/28	2.6	42.24	0	0.00	42.00	2.6	26,038	0.01%
2022/11/25	0.1	42.60	11	42.61	42.55	-10.9	26,098	-0.04%
2022/11/23	2	42.70	6	42.68	42.75	-4	26,779	-0.01%
2022/11/22	0.1	41.57	13	42.08	42.20	-12.9	26,833	-0.05%
2022/11/21	2.1	41.90	2	41.85	42.10	0.1	26,610	0.00%
2022/11/18	3.1	41.75	7	42.03	41.90	-3.9	26,485	-0.01%
2022/11/17	8	41.43	31	41.50	41.55	-23	26,412	-0.09%
2022/11/16	17.1	41.97	5.5	42.13	41.70	11.6	26,379	0.04%
2022/11/15	0	0.00	11	42.30	42.40	-11	26,222	-0.04%
2022/11/14	12	41.86	84	42.00	41.75	-72	25,892	-0.28%
2022/11/11	6.1	41.22	31	41.64	41.90	-24.9	25,414	-0.10%
2022/11/10	5	39.70	12	39.80	39.65	-7	24,727	-0.03%
2022/11/09	39	40.03	4	40.03	40.15	35	24,595	0.14%
2022/11/08	5.1	39.65	11	39.72	39.70	-6	24,398	-0.02%
2022/11/07	2	39.20	26	39.36	39.55	-24	24,294	-0.10%
2022/11/04	7	38.81	5	38.81	38.95	2	24,403	0.01%
2022/11/03	5.1	38.40	1	38.85	38.85	4.1	24,406	0.02%
2022/11/02	2	38.25	3	38.40	38.50	-1	24,309	0.00%
2022/11/01	6	37.85	1	38.10	38.10	5	24,291	0.02%
2022/10/31	4.1	38.09	0	0.00	37.80	4.1	24,394	0.02%
2022/10/28	4	38.19	2	38.25	38.25	2	24,292	0.01%
2022/10/27	15	38.59	2	38.73	38.50	13	24,119	0.05%
2022/10/26	13	38.70	3	38.70	38.50	10	24,305	0.04%
2022/10/25	1	37.25	5	37.50	37.50	-4	24,108	-0.02%
2022/10/24	5	37.03	1	37.05	37.00	4	24,068	0.02%
2022/10/21	23	36.72	25	36.67	36.55	-2	24,012	-0.01%
2022/10/20	7.6	37.60	0	0.00	37.85	7.6	23,418	0.03%
2022/10/19	10.1	38.25	0	0.00	38.30	10.1	23,093	0.04%
2022/10/18	0.1	37.75	1	37.90	38.15	-0.9	22,896	0.00%
2022/10/17	1	36.85	0	0.00	37.65	1	22,912	0.00%
2022/10/14	26.5	38.17	4	38.28	37.65	22.5	22,757	0.10%
2022/10/13	39.9	37.94	1	37.50	37.45	38.9	22,489	0.17%
2022/10/12	28.3	39.30	2	39.85	39.55	26.3	21,438	0.12%
2022/10/11	55	39.71	4	39.73	39.60	51	21,428	0.24%
2022/10/07	1	40.50	0	0.00	40.50	1	21,263	0.00%
2022/10/06	3	40.68	3	40.83	40.80	0	21,251	0.00%
2022/10/05	56	40.58	7.1	40.77	40.75	48.9	21,353	0.23%
2022/10/04	2	39.05	6	39.37	39.55	-4	21,088	-0.02%
2022/10/03	9.6	39.11	22	39.39	39.00	-12.4	20,804	-0.06%
2022/09/30	10.2	39.61	0	0.00	39.95	10.2	20,796	0.05%
2022/09/29	6	39.88	33	39.81	40.15	-27	20,805	-0.13%
2022/09/28	24.8	40.08	16	40.06	39.80	8.8	20,810	0.04%
2022/09/27	7	41.15	0	0.00	40.95	7	20,639	0.03%
2022/09/26	6.1	41.24	1	41.40	41.50	5.1	21,366	0.02%
2022/09/23	0	0.00	0	42.10	42.10	0	21,834	0.00%
2022/09/22	11.2	41.63	20	41.65	41.65	-8.8	22,219	-0.04%
2022/09/21	2.1	42.66	0	0.00	42.55	2.1	22,120	0.01%
2022/09/19	2	42.75	0	0.00	42.75	2	22,164	0.01%
2022/09/16	1	42.70	0.1	42.80	42.80	0.9	22,159	0.00%
2022/09/15	3	42.92	0	0.00	43.10	3	22,064	0.01%
2022/09/14	4.7	42.83	0	0.00	42.85	4.7	22,111	0.02%
2022/09/13	5.2	43.85	0	0.00	43.65	5.2	22,175	0.02%
2022/09/12	0	43.85	21	43.78	44.05	-21	22,134	-0.09%
2022/09/08	3.1	43.12	0	0.00	43.15	3.1	22,224	0.01%
2022/09/07	40.3	43.49	1	43.60	43.15	39.3	22,064	0.18%
2022/09/06	1	44.40	1	44.45	44.25	0	21,669	0.00%
2022/09/05	2.7	44.16	0	0.00	44.05	2.7	21,726	0.01%
2022/09/02	22	44.12	2	44.10	44.05	20	21,799	0.09%
2022/09/01	3	44.10	1	44.25	44.55	2	21,565	0.01%
2022/08/31	8	44.31	0	0.00	44.55	8	21,355	0.04%
2022/08/30	22.1	44.69	51.7	44.54	44.45	-29.6	21,176	-0.14%
2022/08/29	21	45.50	0	0.00	45.60	21	20,453	0.10%
2022/08/26	7	46.84	0	0.00	46.75	7	20,276	0.03%
2022/08/25	11	46.65	0	0.00	46.55	11	20,411	0.05%
2022/08/24	3.1	46.40	5	46.25	46.35	-1.9	20,674	-0.01%
2022/08/23	4	46.39	0	0.00	46.35	4	21,202	0.02%
2022/08/22	18	47.05	0	0.00	46.85	18	21,431	0.08%
2022/08/19	20.1	47.35	0	0.00	47.50	20.1	21,698	0.09%
2022/08/18	5	47.10	0	0.00	47.25	5	22,138	0.02%
2022/08/17	0	47.35	0	0.00	47.45	0	22,675	0.00%
2022/08/16	0	47.33	0.2	47.35	47.10	-0.2	22,832	0.00%
2022/08/15	23	47.34	0	0.00	47.30	23	22,986	0.10%
2022/08/12	4	47.16	0	0.00	47.25	4	23,091	0.02%
2022/08/11	0	47.15	6	47.17	47.20	-6	23,318	-0.03%
2022/08/10	1.1	46.11	0.1	46.15	46.40	1	23,541	0.00%
2022/08/09	2	46.03	0	0.00	46.10	2	23,832	0.01%
2022/08/08	2	45.70	12.1	45.90	46.15	-10.1	24,081	-0.04%
2022/08/05	0	0.00	6	45.38	45.75	-6	24,454	-0.02%
2022/08/04	3	44.72	0	0.00	44.85	3	24,900	0.01%
2022/08/03	1.1	44.62	0	0.00	44.95	1.1	25,328	0.00%
2022/08/02	6	44.61	0	0.00	44.85	6	25,763	0.02%
2022/08/01	0.6	45.60	0	0.00	45.45	0.6	25,797	0.00%
2022/07/29	1	45.60	0	0.00	45.50	1	25,923	0.00%
2022/07/28	11	45.45	2	45.60	45.80	9	26,137	0.03%
2022/07/27	5	45.15	0	0.00	45.25	5	26,025	0.02%
2022/07/26	0.1	45.70	0	0.00	45.60	0.1	25,939	0.00%
2022/07/22	9	44.84	0	0.00	45.00	9	26,096	0.03%
2022/07/21	3	44.57	2	44.20	45.05	1	25,997	0.00%
2022/07/20	0.3	45.61	2	45.18	44.90	-1.7	25,840	-0.01%
2022/07/19	0	45.10	0	0.00	44.95	0	25,852	0.00%
2022/07/18	0	0.00	3.2	45.28	45.20	-3.2	25,908	-0.01%
2022/07/15	9.2	44.21	0	0.00	44.15	9.2	25,818	0.04%
2022/07/14	2.1	45.02	0	0.00	45.00	2.1	25,713	0.01%
2022/07/13	0	45.50	1	45.30	45.50	-1	25,681	0.00%
2022/07/12	1.1	44.00	0	0.00	43.80	1.1	25,547	0.00%
2022/07/11	0	0.00	2	45.08	45.05	-2	25,405	-0.01%
2022/07/08	7.2	44.95	0	45.40	44.80	7.2	25,391	0.03%
2022/07/07	13.7	44.97	7	45.13	45.05	6.7	25,204	0.03%
2022/07/06	4.2	45.51	1	46.75	44.95	3.2	24,767	0.01%
2022/07/05	1.1	46.55	2	46.73	46.75	-0.9	24,464	0.00%
2022/07/04	26.3	45.41	4	45.85	45.50	22.3	24,130	0.09%
2022/07/01	12.1	50.41	2	51.00	49.70	10.1	23,435	0.04%
2022/06/30	7	51.37	43	50.90	50.90	-36	22,938	-0.16%
2022/06/29	4	52.65	1	52.90	52.80	3	22,573	0.01%
2022/06/27	0	53.70	0	0.00	53.50	0	22,246	0.00%
2022/06/24	0.4	53.50	5	53.20	53.40	-4.6	22,146	-0.02%
2022/06/23	0	0.00	5	52.60	53.00	-5	22,070	-0.02%
2022/06/22	8	53.56	1	53.70	53.00	7	21,859	0.03%
2022/06/21	5.5	53.87	12	53.92	54.20	-6.5	21,818	-0.03%
2022/06/20	4	52.00	0	0.00	51.80	4	21,646	0.02%
2022/06/17	2	53.00	5	53.00	53.00	-3	21,328	-0.01%
2022/06/16	5	54.00	2	54.40	53.70	3	21,114	0.01%
2022/06/15	2	53.40	1	53.40	53.60	1	21,307	0.00%
2022/06/13	2.1	53.26	3	53.70	53.80	-0.9	21,737	0.00%
2022/06/08	0	0.00	1	55.20	54.80	-1	21,644	0.00%
2022/06/07	1	54.80	0	0.00	54.80	1	21,762	0.00%
2022/06/06	1	54.80	1	54.90	54.80	0	21,784	0.00%
2022/06/02	5	54.40	0	0.00	54.50	5	22,417	0.02%
2022/05/31	1	53.70	0	0.00	55.70	1	22,896	0.00%
2022/05/30	1	53.90	1	54.10	54.00	0	22,429	0.00%
2022/05/27	2	52.45	242	52.30	52.60	-240	22,288	-1.08%	大賣/鉅額交易
2022/05/26	2.1	51.52	2.2	52.02	51.50	-0.1	22,215	0.00%
2022/05/25	3.2	50.88	116	51.20	51.40	-112.8	22,592	-0.50%	大賣/鉅額交易
2022/05/24	263	52.19	10	52.10	52.00	253	22,536	1.12%	大買/鉅額交易
2022/05/23	14	52.11	2	52.70	52.30	12	22,330	0.05%
2022/05/20	3	52.90	1	53.40	52.90	2	22,422	0.01%
2022/05/19	12	52.97	2	52.80	52.70	10	22,386	0.04%
2022/05/18	51	54.37	12.4	53.95	54.10	38.6	22,267	0.17%
2022/05/17	9	52.64	50	52.60	52.60	-41	22,037	-0.19%
2022/05/16	6	53.22	10	52.98	53.20	-4	21,829	-0.02%
2022/05/13	4.2	54.04	3	53.90	54.30	1.2	21,687	0.01%
2022/05/12	55.2	54.92	0	0.00	54.10	55.2	21,631	0.26%
2022/05/11	13.3	56.18	100	56.20	56.20	-86.7	21,071	-0.41%
2022/05/10	4	57.68	0	0.00	58.00	4	20,754	0.02%
2022/05/09	20.1	58.95	8	59.23	58.70	12.1	20,458	0.06%
2022/05/06	8	61.13	0	0.00	61.20	8	20,385	0.04%
2022/05/05	2	62.30	0	0.00	62.30	2	20,764	0.01%
2022/05/04	2	62.70	2	62.70	62.90	0	20,627	0.00%
2022/05/03	0.1	62.40	0	0.00	62.30	0.1	21,465	0.00%
2022/04/29	0	0.00	1	62.50	62.50	-1	21,850	0.00%
2022/04/28	8.1	61.40	10	61.40	62.10	-1.9	22,381	-0.01%
2022/04/27	8	62.83	7	62.50	62.00	1	22,558	0.00%
2022/04/26	0	0.00	6	63.88	64.00	-6	22,855	-0.03%
2022/04/25	5	62.90	1.6	63.34	63.80	3.4	23,163	0.01%
2022/04/22	0	0.00	5	63.80	64.20	-5	23,431	-0.02%
2022/04/21	5.8	63.23	0	63.70	63.90	5.8	24,414	0.02%
2022/04/20	0	0.00	5	63.70	63.90	-5	25,839	-0.02%
2022/04/19	0	0.00	25	63.40	62.70	-25	26,378	-0.09%
2022/04/18	5.2	62.72	2.8	63.21	62.80	2.4	27,777	0.01%
2022/04/15	0	0.00	15.3	64.10	64.00	-15.3	27,751	-0.06%
2022/04/14	0.1	64.70	0	0.00	64.70	0.1	27,884	0.00%
2022/04/13	0	0.00	1	65.30	65.40	-1	27,974	0.00%
2022/04/12	0.1	64.80	10	64.60	64.90	-9.9	27,981	-0.04%
2022/04/11	0	0.00	3	64.90	64.80	-3	28,013	-0.01%
2022/04/08	11	64.81	2	64.55	65.00	9	28,067	0.03%
2022/04/07	0	0.00	3	64.83	64.80	-3	28,116	-0.01%
2022/04/06	12	64.83	16	65.25	65.50	-4	28,488	-0.01%
2022/04/01	0	0.00	12	64.82	65.00	-12	28,650	-0.04%
2022/03/31	0	64.50	0	0.00	64.50	0	28,580	0.00%
2022/03/30	1.1	64.29	1	64.30	64.40	0.1	28,688	0.00%
2022/03/25	0	0.00	0.2	63.50	63.50	-0.2	28,679	0.00%
2022/03/24	5	63.90	0	0.00	64.30	5	28,745	0.02%
2022/03/23	0.4	64.60	18	64.76	64.80	-17.6	28,715	-0.06%
2022/03/22	0	63.40	0	0.00	63.60	0	28,460	0.00%
2022/03/21	0	0.00	1	63.60	63.60	-1	28,562	0.00%
2022/03/18	3	63.30	3.1	63.20	63.30	-0.1	28,550	0.00%
2022/03/17	0	0.00	12	63.00	63.10	-12	28,392	-0.04%
2022/03/15	2	60.95	1	61.00	61.30	1	27,888	0.00%
2022/03/14	1	60.90	0	0.00	61.20	1	27,942	0.00%
2022/03/10	0	0.00	0.4	60.20	60.30	-0.4	28,069	0.00%
2022/03/09	22	59.10	0	0.00	59.00	22	27,951	0.08%
2022/03/08	17.9	58.41	4	58.40	58.50	13.9	27,980	0.05%
2022/03/07	3.2	59.01	12	59.27	59.40	-8.9	27,493	-0.03%
2022/03/04	11.8	61.32	3	61.33	61.20	8.8	27,369	0.03%
2022/03/03	6.4	62.06	0	0.00	62.10	6.4	27,473	0.02%
2022/03/02	6	61.92	5	61.94	62.00	1	28,000	0.00%
2022/03/01	6.1	62.32	4	61.73	62.60	2.1	28,021	0.01%
2022/02/25	7	61.86	5	61.80	62.30	2	27,836	0.01%
2022/02/24	12	63.02	10	62.60	63.00	2	27,194	0.01%
2022/02/23	0	0.00	2	63.60	63.70	-2	26,972	-0.01%
2022/02/22	4.4	63.77	30	63.57	63.70	-25.6	27,302	-0.09%
2022/02/21	1	64.10	0	0.00	64.60	1	27,870	0.00%
2022/02/18	5.1	64.11	4.5	64.32	64.60	0.6	28,908	0.00%
2022/02/17	112	64.49	5	64.70	64.70	107	28,921	0.37%	大買/鉅額交易
2022/02/16	10	64.70	11	64.45	64.80	-1	29,058	0.00%
2022/02/15	8	64.64	0.4	64.60	64.30	7.6	29,080	0.03%
2022/02/14	17	63.86	10	63.75	64.20	7	28,997	0.02%
2022/02/10	11	65.40	2.6	65.36	65.80	8.4	28,542	0.03%
2022/02/09	1	65.90	11	65.90	66.00	-10	28,438	-0.04%
2022/02/08	10	66.00	3	66.27	66.00	7	28,310	0.02%
2022/02/07	16	64.46	11	65.52	65.70	5	28,037	0.02%
2022/01/26	2	63.30	0	0.00	63.30	2	27,436	0.01%
2022/01/25	43	62.81	0	0.00	63.00	43	27,281	0.16%
2022/01/24	29	63.75	1	64.50	64.30	28	26,533	0.11%
2022/01/21	31	64.72	5	64.90	64.40	26	26,308	0.10%
2022/01/20	1	65.70	66	65.38	65.80	-65	25,817	-0.25%
2022/01/19	27	66.01	21	65.74	66.10	6	25,418	0.02%
2022/01/18	1.1	66.30	23	66.57	66.90	-21.9	25,119	-0.09%
2022/01/17	5.5	66.71	0	0.00	66.50	5.5	24,722	0.02%
2022/01/14	20.5	67.79	20	67.74	67.70	0.5	24,258	0.00%
2022/01/13	12	66.58	130.2	66.08	67.40	-118.2	23,316	-0.51%	大賣/鉅額交易
2022/01/12	2.6	64.59	35.1	64.57	64.70	-32.5	21,953	-0.15%
2022/01/11	43	64.00	61	63.88	64.50	-18	21,511	-0.08%
2022/01/07	7	62.03	0.2	62.15	62.00	6.8	20,966	0.03%
2022/01/06	5	61.70	0	0.00	62.00	5	20,926	0.02%
2022/01/05	2	61.60	0	0.00	61.90	2	21,025	0.01%
2022/01/04	5.1	61.60	0	0.00	62.00	5.1	21,301	0.02%
2022/01/03	121	62.44	15	61.70	61.60	106	21,247	0.50%	大買/鉅額交易
2021/12/30	28.4	62.64	0	0.00	62.50	28.4	21,312	0.13%
2021/12/29	14	62.94	5.6	63.14	63.00	8.4	21,562	0.04%
2021/12/28	6	62.20	15	62.04	62.30	-9	21,270	-0.04%
2021/12/27	1	61.30	0	0.00	61.30	1	21,022	0.00%
2021/12/24	7	61.19	5	60.80	61.10	2	21,269	0.01%
2021/12/23	8	60.38	0.1	60.50	60.50	7.9	21,191	0.04%
2021/12/21	2	60.30	0	0.00	60.30	2	21,880	0.01%
2021/12/20	5	60.00	0	0.00	59.90	5	22,127	0.02%
2021/12/17	2	60.50	0	0.00	60.50	2	22,128	0.01%
2021/12/16	5	60.10	1	60.20	60.30	4	22,181	0.02%
2021/12/15	12.2	59.94	0	0.00	59.80	12.2	23,144	0.05%
2021/12/14	8.1	60.30	0	0.00	60.20	8.1	23,418	0.03%
2021/12/13	5	60.90	0	0.00	60.70	5	23,489	0.02%
2021/12/09	0	0.00	1	60.90	60.70	-1	23,745	0.00%
2021/12/08	6	60.75	0.1	60.80	60.70	5.9	24,282	0.02%
2021/12/07	2	59.70	9	60.47	60.70	-7	24,250	-0.03%
2021/12/06	4	59.85	0	0.00	60.00	4	24,185	0.02%
2021/12/02	8	59.31	0	0.00	59.50	8	24,487	0.03%
2021/12/01	0	0.00	1.4	60.00	59.90	-1.4	24,530	-0.01%
2021/11/30	23	59.33	3	59.67	60.00	20	24,737	0.08%
2021/11/29	0.1	59.60	5	59.60	59.30	-5	24,589	-0.02%
2021/11/26	23	60.08	6	60.13	60.20	17	24,564	0.07%
2021/11/24	7	61.40	0.1	61.10	61.10	6.9	25,499	0.03%
2021/11/23	4	60.90	0	0.00	60.80	4	26,165	0.02%
2021/11/22	16	61.45	0	0.00	61.10	16	26,300	0.06%
2021/11/19	9	62.03	46	61.99	61.80	-37	26,148	-0.14%
2021/11/18	6	62.40	20	62.59	63.00	-14	26,009	-0.05%
2021/11/17	57	60.68	47	61.54	62.20	10	25,582	0.04%
2021/11/16	3	59.70	1.1	59.79	60.00	1.9	24,753	0.01%
2021/11/15	2.1	60.13	4	59.82	59.70	-1.9	25,028	-0.01%
2021/11/12	25	58.78	0	0.00	58.90	25	25,037	0.10%
2021/11/11	7	58.43	0	0.00	58.60	7	25,109	0.03%
2021/11/10	1	58.70	0	0.00	58.60	1	25,537	0.00%
2021/11/09	0	58.40	0	0.00	58.50	0	25,888	0.00%
2021/11/08	1	58.50	5	58.20	58.70	-4	26,117	-0.02%
2021/11/05	0	0.00	16	58.09	58.50	-16	26,758	-0.06%
2021/11/04	0	0.00	5	58.40	57.90	-5	26,864	-0.02%
2021/11/03	1	57.50	0	0.00	57.60	1	27,081	0.00%
2021/11/02	25	57.72	0	0.00	57.40	25	27,239	0.09%
2021/11/01	2	57.65	0	0.00	57.60	2	27,260	0.01%
2021/10/29	2	57.65	8	57.76	58.10	-6	27,334	-0.02%
2021/10/28	5	58.10	5	58.30	58.10	0	27,308	0.00%
2021/10/27	10	58.50	1	58.60	58.70	9	27,635	0.03%
2021/10/26	1	59.10	6	59.10	59.10	-5	27,866	-0.02%
2021/10/25	1	58.10	0	0.00	58.40	1	28,078	0.00%
2021/10/22	1	58.30	0	0.00	58.30	1	29,110	0.00%
2021/10/21	0	0.00	1	58.90	58.70	-1	29,638	0.00%
2021/10/20	1	58.30	0	0.00	58.30	1	30,673	0.00%
2021/10/19	13.1	58.57	2	59.00	58.40	11.1	31,486	0.04%
2021/10/18	5	58.90	7	58.94	58.70	-2	32,501	-0.01%
2021/10/15	5	58.30	19	58.22	58.30	-14	32,787	-0.04%
2021/10/14	21	56.70	5	56.20	56.60	16	33,317	0.05%
2021/10/13	6.1	56.83	1	56.10	56.20	5.1	33,994	0.01%
2021/10/12	2	56.05	5	56.30	56.40	-3	34,767	-0.01%
2021/10/07	7.2	57.61	8	57.43	57.10	-0.8	35,822	0.00%
2021/10/06	4	56.50	0	0.00	57.10	4	36,388	0.01%
2021/10/05	14	55.73	10	56.00	56.40	4	37,311	0.01%
2021/10/04	0	0.00	6	56.50	56.60	-6	37,369	-0.02%
2021/10/01	17.1	56.92	65	56.89	56.90	-47.9	37,567	-0.13%
2021/09/30	1.2	57.75	0.5	58.00	57.90	0.7	37,394	0.00%
2021/09/29	10	57.55	2	57.75	58.00	8	37,382	0.02%
2021/09/28	20	58.80	0	0.00	59.00	20	37,072	0.05%
2021/09/27	6	58.10	6	58.53	58.70	0	36,833	0.00%
2021/09/23	2	57.30	2	57.25	57.50	0	36,726	0.00%
2021/09/22	30	56.79	31.1	56.80	56.80	-1.1	36,863	0.00%
2021/09/17	0.3	59.40	0	0.00	58.90	0.3	35,916	0.00%
2021/09/16	1.1	59.50	6	59.87	59.70	-4.9	35,754	-0.01%
2021/09/15	5.3	59.41	22	59.51	59.50	-16.7	35,725	-0.05%
2021/09/14	15	60.31	2	60.55	59.80	13	36,050	0.04%
2021/09/13	8	59.93	21.7	60.15	59.90	-13.7	35,934	-0.04%
2021/09/10	0	0.00	13	59.21	59.20	-13	36,179	-0.04%
2021/09/09	25	58.26	9	58.40	58.70	16	36,410	0.04%
2021/09/08	2	58.60	0	0.00	58.50	2	36,458	0.01%
2021/09/07	1	59.10	14	59.09	59.20	-13	36,413	-0.04%
2021/09/06	3	59.27	14	59.44	59.20	-11	36,440	-0.03%
2021/09/03	7	59.49	9	59.91	59.60	-2	36,509	-0.01%
2021/09/02	29.1	58.61	5	59.00	58.70	24.1	36,261	0.07%
2021/09/01	2	59.70	0.1	59.40	59.20	2	36,128	0.01%
2021/08/31	24	59.32	29	59.37	59.60	-5	35,983	-0.01%
2021/08/30	11	59.28	146.5	59.02	59.50	-135.5	35,573	-0.38%	大賣/鉅額交易
2021/08/27	12	57.03	26.1	57.18	57.70	-14.1	34,791	-0.04%
2021/08/26	2	55.65	4	55.65	56.00	-2	34,212	-0.01%
2021/08/25	15	55.70	4	55.83	56.00	11	34,213	0.03%
2021/08/24	7	55.69	15.1	55.70	55.80	-8.1	34,194	-0.02%
2021/08/23	2	54.80	18	55.04	55.10	-16	34,292	-0.05%
2021/08/20	1	53.40	1.1	53.89	53.70	-0.1	34,591	0.00%
2021/08/19	7	53.93	9.1	54.14	53.80	-2.1	35,416	-0.01%
2021/08/18	25	54.11	1	54.40	54.40	24	35,187	0.07%
2021/08/17	35	54.59	1	54.50	54.70	34	35,285	0.10%
2021/08/16	31	54.15	18.3	54.45	54.30	12.8	35,474	0.04%
2021/08/13	10	55.06	6	55.08	55.00	4	36,182	0.01%
2021/08/12	33	55.98	4	56.33	56.00	29	36,421	0.08%
2021/08/11	54	55.72	26	56.07	56.00	28	37,296	0.08%
2021/08/10	3	55.30	0	0.00	54.90	3	37,950	0.01%
2021/08/09	6	54.82	3	55.20	55.20	3	38,888	0.01%
2021/08/06	4	55.00	0	0.00	55.10	4	39,246	0.01%
2021/08/05	2	55.20	500	55.20	55.20	-498	40,324	-1.23%	大賣/鉅額交易
2021/08/03	610	55.38	3	55.23	55.40	607	44,489	1.36%	大買/鉅額交易
2021/08/02	2	54.80	2	55.15	55.80	0	45,914	0.00%
2021/07/30	4.1	54.15	9	54.34	54.30	-4.9	46,113	-0.01%
2021/07/29	20	54.10	14	54.57	54.80	6	46,829	0.01%
2021/07/28	40.9	53.97	1	53.80	53.80	39.9	47,764	0.08%
2021/07/27	22	55.19	21	55.20	55.00	1	47,571	0.00%
2021/07/26	14.2	56.95	0	0.00	56.20	14.2	48,078	0.03%
2021/07/23	136	60.29	34.2	60.24	60.30	101.9	47,224	0.22%	大買/鉅額交易
2021/07/22	12.5	59.07	14	59.81	60.10	-1.5	46,760	0.00%
2021/07/21	8	58.30	12	58.56	58.30	-4	46,106	-0.01%
2021/07/20	38.2	58.14	1	58.30	57.90	37.2	46,010	0.08%
2021/07/19	5.8	59.99	32	60.08	59.70	-26.2	45,057	-0.06%
2021/07/16	8	58.41	90.9	59.16	59.80	-82.9	44,842	-0.18%
2021/07/15	18.1	58.21	50	58.01	58.10	-32	44,376	-0.07%
2021/07/14	7	56.80	9.3	57.09	57.00	-2.3	44,314	-0.01%
2021/07/13	10	56.22	12	56.80	56.10	-2	44,523	0.00%
2021/07/12	36	56.12	22	56.87	55.70	14	44,050	0.03%
2021/07/09	34	53.78	2	54.20	53.80	32	43,356	0.07%
2021/07/08	12	54.32	1	54.40	54.40	11	43,206	0.03%
2021/07/07	1	53.70	2	54.00	54.00	-1	43,295	0.00%
2021/07/05	0	0.00	2	54.25	54.20	-2	44,023	0.00%
2021/07/02	0	0.00	5	54.10	53.90	-5	44,053	-0.01%
2021/07/01	0	0.00	7	53.99	53.90	-7	44,129	-0.02%
2021/06/30	22	53.99	1	53.90	53.90	21	44,225	0.05%
2021/06/29	4	53.78	0	0.00	53.70	4	44,258	0.01%
2021/06/28	0	0.00	2	54.40	54.30	-2	44,316	0.00%
2021/06/25	0	0.00	2	54.35	54.30	-2	44,617	0.00%
2021/06/24	11.2	53.86	0	0.00	53.80	11.2	44,881	0.02%
2021/06/23	0.2	53.88	1	53.10	54.10	-0.8	45,398	0.00%
2021/06/22	0	0.00	16	52.78	52.60	-16	45,248	-0.04%
2021/06/21	61.2	52.23	2	52.40	52.00	59.2	45,507	0.13%
2021/06/18	5	53.50	3	53.57	53.60	2	45,701	0.00%
2021/06/17	0	0.00	5	53.76	54.00	-5	45,680	-0.01%
2021/06/16	0	0.00	6	54.42	54.30	-6	46,507	-0.01%
2021/06/15	0	54.40	0	0.00	54.30	0	46,545	0.00%
2021/06/11	1	54.60	0	0.00	54.50	1	46,897	0.00%
2021/06/10	0	54.50	2	54.40	54.70	-2	46,959	0.00%
2021/06/09	6	54.32	0	0.00	54.30	6	47,718	0.01%
2021/06/08	0	0.00	2	54.70	54.80	-2	48,075	0.00%
2021/06/07	1.2	54.50	1.1	54.82	54.70	0.1	49,977	0.00%
2021/06/04	5.2	54.90	0	0.00	55.00	5.2	50,528	0.01%
2021/06/03	1	55.80	3	55.80	55.80	-2	51,515	0.00%
2021/06/02	7.1	55.87	22	55.95	56.30	-15	51,779	-0.03%
2021/06/01	0.1	55.90	2	55.90	55.80	-2	51,618	0.00%
2021/05/31	3	55.50	23.6	56.05	55.90	-20.6	51,771	-0.04%
2021/05/28	0	0.00	9	55.23	55.50	-9	51,748	-0.02%
2021/05/27	14.1	53.09	1	54.00	54.40	13.1	51,388	0.03%
2021/05/26	2	54.40	10	54.24	54.40	-8	51,390	-0.02%
2021/05/25	15	54.33	268	54.41	54.30	-253	52,113	-0.49%	大賣/鉅額交易
2021/05/24	7	53.77	11	53.70	53.90	-4	52,112	-0.01%
2021/05/21	37	54.53	18	55.18	54.20	19	52,164	0.04%
2021/05/20	97	53.73	3	53.50	53.30	94	51,138	0.18%
2021/05/19	204	53.77	24.1	54.25	54.30	180	50,805	0.35%	大買/鉅額交易
2021/05/18	11.2	52.35	52	53.33	53.50	-40.8	50,042	-0.08%
2021/05/17	68.9	49.21	35	49.94	48.65	33.9	49,415	0.07%
2021/05/14	4.7	51.55	13	51.88	51.50	-8.3	48,429	-0.02%
2021/05/13	45.2	51.15	7	51.61	51.10	38.2	47,837	0.08%
2021/05/12	128.4	52.44	42	53.89	52.30	86.4	46,707	0.19%	大買/
2021/05/11	19	57.71	30	57.35	56.60	-11	44,799	-0.02%
2021/05/10	8	58.03	58.6	57.57	58.20	-50.6	42,722	-0.12%
2021/05/07	0	0.00	6	55.07	55.10	-6	41,585	-0.01%
2021/05/06	16	54.66	149	55.43	54.40	-133	41,421	-0.32%	大賣/鉅額交易
2021/05/05	16	53.91	16.4	54.13	53.60	-0.4	40,596	0.00%
2021/05/04	21	51.90	15	51.53	51.70	6	39,590	0.02%
2021/05/03	9	53.52	7	53.40	52.60	2	38,914	0.01%
2021/04/29	4	52.33	16.7	52.46	52.30	-12.7	38,083	-0.03%
2021/04/28	18	53.57	5.1	53.12	53.00	12.9	37,858	0.03%
2021/04/27	1	52.20	21	52.71	52.90	-20	37,854	-0.05%
2021/04/26	36	51.83	11	52.15	52.10	25	37,332	0.07%
2021/04/23	10	50.80	5.5	50.80	50.90	4.5	37,028	0.01%
2021/04/22	3	50.97	22	50.86	50.70	-19	37,188	-0.05%
2021/04/21	10	50.54	2.9	50.90	50.90	7.1	36,739	0.02%
2021/04/20	22	51.00	1	51.60	51.40	21	36,446	0.06%
2021/04/19	2.1	51.11	31	51.04	51.60	-28.9	36,139	-0.08%
2021/04/16	15	49.45	0	0.00	49.85	15	35,728	0.04%
2021/04/15	1	49.65	22.2	49.48	49.80	-21.2	36,111	-0.06%
2021/04/14	65	48.59	15.2	48.35	48.55	49.8	35,836	0.14%
2021/04/13	1	49.25	10	49.31	49.00	-9	35,813	-0.03%
2021/04/12	1	49.00	21.5	48.72	48.80	-20.5	35,490	-0.06%
2021/04/09	14.2	47.12	1	47.25	47.25	13.2	34,922	0.04%
2021/04/08	5.4	47.61	0	0.00	47.65	5.4	34,974	0.02%
2021/04/07	1	47.90	11	47.80	48.00	-10	35,423	-0.03%
2021/04/06	5.3	48.04	15	48.15	48.00	-9.7	35,289	-0.03%
2021/04/01	1.4	48.06	0	0.00	47.95	1.4	35,054	0.00%
2021/03/31	6.5	47.93	0.9	48.20	47.95	5.6	34,785	0.02%
2021/03/30	19	47.86	0	0.00	48.00	19	34,421	0.06%
2021/03/29	1	47.85	16.4	48.00	48.00	-15.4	34,025	-0.05%
2021/03/26	14	47.42	110.1	47.50	47.60	-96.1	33,554	-0.29%	大賣/
2021/03/25	5.3	46.75	3	46.87	46.85	2.3	32,936	0.01%
2021/03/24	19	46.34	21	46.40	46.50	-2	32,734	-0.01%
2021/03/23	28	46.71	50	46.76	46.80	-22	32,299	-0.07%
2021/03/22	2	44.95	69	45.37	45.60	-67	31,355	-0.21%
2021/03/19	126	44.96	1	44.70	44.60	125	31,210	0.40%	大買/鉅額交易
2021/03/18	7	45.67	56	45.54	45.45	-49	30,492	-0.16%
2021/03/17	22	45.96	271	46.10	45.80	-249	30,786	-0.81%	大賣/鉅額交易
2021/03/16	111	46.51	14	46.40	46.45	97	30,652	0.32%	大買/
2021/03/15	82	46.77	17	46.67	46.70	65	30,476	0.21%
2021/03/12	16	45.70	27	45.77	45.90	-11	29,745	-0.04%
2021/03/11	182	45.94	209.3	46.03	45.75	-27.3	29,369	-0.09%	大買/大賣/
2021/03/10	107	44.41	13	44.50	44.55	94	27,637	0.34%	大買/
2021/03/09	20	43.75	76	43.93	44.30	-56	27,111	-0.21%
2021/03/08	23	43.20	40	43.16	42.90	-17	26,040	-0.07%
2021/03/05	9	42.27	4	42.40	42.55	5	25,732	0.02%
2021/03/04	18	42.09	2	42.10	42.35	16	26,329	0.06%
2021/03/03	5	42.35	14	42.68	42.55	-9	26,140	-0.03%
2021/03/02	20	42.05	5	42.07	41.90	15	25,848	0.06%
2021/02/26	52	42.68	18	42.86	41.95	34	25,574	0.13%
2021/02/25	36	43.33	102	43.41	43.60	-66	24,484	-0.27%	大賣/
2021/02/24	53	43.04	6	42.87	42.65	47	23,685	0.20%
2021/02/23	15	42.62	20	42.54	42.70	-5	23,411	-0.02%
2021/02/22	1	41.90	3	42.10	42.05	-2	23,044	-0.01%
2021/02/19	3	41.90	2	42.00	41.85	1	23,212	0.00%
2021/02/18	15.1	42.30	12	42.43	42.20	3.1	23,510	0.01%
2021/02/17	2	41.48	23	41.75	41.95	-21	23,256	-0.09%
2021/02/04	10	40.50	13	40.57	40.70	-3	22,690	-0.01%
2021/02/03	1	40.40	6	40.34	40.30	-5	23,248	-0.02%
2021/02/02	0	0.00	8	40.35	40.30	-8	23,781	-0.03%
2021/02/01	4	40.01	2	39.98	39.90	2	23,619	0.01%
2021/01/29	140	40.06	0.1	40.25	39.90	139.9	23,454	0.60%	大買/鉅額交易
2021/01/28	22	40.13	10	40.15	40.10	12	23,051	0.05%
2021/01/27	5	40.65	0	0.00	40.50	5	22,758	0.02%
2021/01/26	35	40.53	1	40.65	40.50	34	22,636	0.15%
2021/01/25	4	40.76	2	40.98	41.00	2	22,281	0.01%
2021/01/22	2	40.55	2	40.60	40.55	0	22,278	0.00%
2021/01/21	14	40.68	2	40.88	40.65	12	22,163	0.05%
2021/01/20	36.7	40.83	1	40.85	40.65	35.7	22,023	0.16%
2021/01/19	0	0.00	1	41.40	41.35	-1	21,456	0.00%
2021/01/18	40	41.28	0	0.00	41.20	40	21,418	0.19%
2021/01/15	32	42.06	0	0.00	41.80	32	21,144	0.15%
2021/01/14	11	42.25	19.2	42.43	42.50	-8.2	20,941	-0.04%
2021/01/13	1	42.40	2.1	42.35	42.40	-1.1	20,773	-0.01%
2021/01/12	17	42.17	0	0.00	42.30	17	20,539	0.08%
2021/01/11	31	42.61	41	43.02	42.60	-10	20,111	-0.05%
2021/01/08	26	42.63	321	42.06	42.85	-295	19,630	-1.50%	大賣/鉅額交易
2021/01/07	371	41.91	52.4	41.90	41.90	318.6	19,033	1.67%	大買/鉅額交易
2021/01/06	7	41.66	0	0.00	41.55	7	18,772	0.04%
2021/01/05	11	42.12	10	42.00	42.10	1	18,538	0.01%
2021/01/04	17	41.76	1	42.00	42.05	16	18,450	0.09%
2020/12/31	1	42.25	27	42.48	42.25	-26	18,361	-0.14%
2020/12/30	14	41.59	22.1	41.97	42.20	-8.1	18,042	-0.05%
2020/12/28	0	0.00	1	41.30	41.30	-1	17,426	-0.01%
2020/12/24	0	0.00	5	41.15	41.00	-5	17,480	-0.03%
2020/12/23	0	0.00	1	40.95	40.95	-1	17,482	-0.01%
2020/12/22	1	41.05	0	0.00	41.05	1	17,563	0.01%
2020/12/21	3	41.10	7	41.29	41.55	-4	17,838	-0.02%
2020/12/18	0	0.00	1	41.20	41.20	-1	17,909	-0.01%
2020/12/17	1	41.20	2	41.20	41.35	-1	17,886	-0.01%
2020/12/16	1	41.35	1	41.40	41.55	0	18,034	0.00%
2020/12/15	13	41.17	0	0.00	41.10	13	18,107	0.07%
2020/12/14	5	41.94	1	42.10	41.80	4	18,052	0.02%
2020/12/11	2	42.00	30	41.91	41.95	-28	17,874	-0.16%
2020/12/10	7	41.34	10.2	41.36	41.45	-3.2	17,252	-0.02%
2020/12/09	0	0.00	2	41.00	41.00	-2	16,918	-0.01%
2020/12/08	5	40.60	8	40.55	40.95	-3	16,800	-0.02%
2020/12/07	2	40.83	6	40.95	40.95	-4	16,625	-0.02%
2020/12/04	7	40.32	16	40.52	40.75	-9	16,401	-0.05%
2020/12/03	2.7	40.33	2.1	40.35	40.30	0.6	16,082	0.00%
2020/12/02	2	40.53	2.4	40.55	40.50	-0.4	15,847	0.00%
2020/12/01	7	40.46	3	40.57	40.70	4	15,754	0.03%
2020/11/30	25.7	40.96	0	0.00	40.40	25.7	15,706	0.16%
2020/11/27	2	41.38	1	41.35	41.35	1	15,118	0.01%
2020/11/26	1	41.55	1	41.40	41.50	0	15,129	0.00%
2020/11/25	5	41.50	8	41.73	41.45	-3	15,243	-0.02%
2020/11/24	1	41.55	13	41.56	41.50	-12	15,216	-0.08%
2020/11/23	0.5	41.50	13	41.67	41.70	-12.5	15,219	-0.08%
2020/11/20	36	41.23	2	41.20	41.30	34	15,158	0.22%
2020/11/19	2	41.53	0.1	41.50	41.50	1.9	15,078	0.01%
2020/11/18	4	41.75	35	41.74	41.80	-31	14,889	-0.21%
2020/11/17	0	0.00	12	41.43	41.50	-12	14,523	-0.08%
2020/11/16	1	41.00	3.3	40.91	40.95	-2.3	14,234	-0.02%
2020/11/13	0	0.00	1	40.45	40.55	-1	14,240	-0.01%
2020/11/12	3	40.85	44	40.74	40.55	-41	14,160	-0.29%
2020/11/11	48	41.07	42	40.95	41.25	6	13,958	0.04%
2020/11/10	15	40.22	44	40.20	40.40	-29	13,287	-0.22%
2020/11/09	28	39.56	9	39.60	39.60	19	12,736	0.15%
2020/11/06	1	39.10	10	39.25	39.30	-9	12,766	-0.07%
2020/11/05	1	39.20	10	39.10	39.20	-9	12,944	-0.07%
2020/11/04	0	0.00	3	39.10	39.15	-3	13,025	-0.02%
2020/11/03	1	38.80	1.5	38.90	38.90	-0.5	12,916	0.00%
2020/11/02	2	38.53	32	38.46	38.65	-30	12,939	-0.23%
2020/10/30	0	0.00	6	38.42	38.40	-6	12,953	-0.05%
2020/10/29	13	38.23	0	0.00	38.15	13	12,795	0.10%
2020/10/28	0	0.00	2	38.40	38.60	-2	12,906	-0.02%
2020/10/26	13	38.80	1	38.70	38.95	12	13,285	0.09%
2020/10/23	1	38.50	1	38.60	38.60	0	13,364	0.00%
2020/10/22	18	38.55	0	0.00	38.50	18	13,557	0.13%
2020/10/21	2	38.38	0	0.00	38.40	2	13,560	0.01%
2020/10/20	5	38.25	0	0.00	38.45	5	13,633	0.04%
2020/10/16	1	38.20	0	0.00	38.15	1	13,761	0.01%
2020/10/15	4	38.25	0	0.00	38.20	4	13,918	0.03%
2020/10/13	4	38.45	0	0.00	38.45	4	13,800	0.03%
2020/10/12	0	0.00	1	38.60	38.60	-1	13,841	-0.01%
2020/10/07	10	38.75	2	38.75	38.60	8	13,829	0.06%
2020/10/05	5	38.47	0	0.00	38.45	5	14,007	0.04%
2020/09/30	1	38.65	1	38.80	38.60	0	14,128	0.00%
2020/09/29	2	38.60	0	0.00	38.70	2	14,196	0.01%
2020/09/28	3	38.50	0	0.00	38.55	3	14,372	0.02%
2020/09/25	3	38.13	0	0.00	38.10	3	14,579	0.02%
2020/09/24	10	38.12	0	0.00	38.00	10	14,574	0.07%
2020/09/23	2	38.70	0	0.00	39.00	2	14,327	0.01%
2020/09/22	1	38.95	0	0.00	39.00	1	14,432	0.01%
2020/09/21	18	39.24	0	0.00	39.10	18	14,877	0.12%
2020/09/18	0	0.00	4	39.55	39.50	-4	14,881	-0.03%
2020/09/16	0	0.00	9	40.13	40.20	-9	14,831	-0.06%
2020/09/15	0	0.00	1	39.95	40.10	-1	14,830	-0.01%
2020/09/14	0	0.00	2	39.85	40.10	-2	14,989	-0.01%
2020/09/11	2	39.85	0	0.00	39.90	2	15,115	0.01%
2020/09/10	0	0.00	0	39.75	39.75	0	15,285	0.00%
2020/09/08	8	39.41	4	39.55	39.55	4	15,642	0.03%
2020/09/07	10	39.50	1	39.35	39.35	9	15,853	0.06%
2020/09/04	8.2	39.50	3	39.40	39.45	5.2	16,308	0.03%
2020/09/03	5	39.70	2	39.85	39.85	3	16,380	0.02%
2020/09/02	4	39.51	0	0.00	39.55	4	16,465	0.02%
2020/09/01	1	39.85	12	39.85	39.85	-11	16,564	-0.07%
2020/08/31	8	39.83	0	0.00	39.85	8	16,599	0.05%
2020/08/28	2	40.03	1	39.95	39.95	1	16,722	0.01%
2020/08/27	3	40.10	0	0.00	40.00	3	17,168	0.02%
2020/08/26	0	0.00	3	40.25	40.55	-3	17,279	-0.02%
2020/08/25	6	40.13	6	40.35	40.50	0	17,329	0.00%
2020/08/21	0	0.00	2	39.88	39.85	-2	17,819	-0.01%
2020/08/20	46	39.98	1	39.85	39.80	45	17,855	0.25%
2020/08/19	2	40.90	1	40.80	40.55	1	17,898	0.01%
2020/08/17	0	0.00	1	40.70	40.70	-1	17,842	-0.01%
2020/08/13	0	0.00	33	40.69	40.70	-33	17,963	-0.18%
2020/08/12	0	0.00	17	40.21	40.45	-17	17,944	-0.09%
2020/08/11	5	39.98	4	40.05	39.95	1	17,791	0.01%
2020/08/10	2	40.35	9	40.28	40.45	-7	17,663	-0.04%
2020/08/07	1	39.85	1	39.90	39.85	0	17,607	0.00%
2020/08/06	0	0.00	5	40.19	40.20	-5	17,597	-0.03%
2020/08/05	2	39.88	1	39.85	39.85	1	17,608	0.01%
2020/08/04	0	0.00	2	39.73	39.80	-2	17,688	-0.01%
2020/08/03	7	39.36	5	39.30	39.25	2	17,735	0.01%
2020/07/31	40	39.67	0	0.00	39.60	40	17,563	0.23%
2020/07/30	5	39.89	0	0.00	40.10	5	17,425	0.03%
2020/07/29	0	0.00	2.1	40.31	40.10	-2.1	17,321	-0.01%
2020/07/28	4	39.71	1	39.75	39.65	3	17,566	0.02%
2020/07/27	3	39.95	0	0.00	39.75	3	17,939	0.02%
2020/07/24	2	40.15	0	0.00	40.10	2	18,009	0.01%
2020/07/23	1.9	40.37	0	0.00	40.35	1.9	17,974	0.01%
2020/07/21	3	40.60	6	40.41	40.40	-3	17,927	-0.02%
2020/07/20	0	0.00	0.1	40.45	40.40	-0.1	17,759	0.00%
2020/07/16	0	0.00	0.4	40.60	40.55	-0.4	17,975	0.00%
2020/07/15	0	0.00	10	40.78	40.65	-10	17,924	-0.06%
2020/07/14	2	40.60	10	40.69	40.70	-8	18,075	-0.04%
2020/07/13	0	40.70	24	40.76	40.95	-24	18,211	-0.13%
2020/07/10	2	40.33	13	40.30	40.25	-11	18,277	-0.06%
2020/07/09	12	40.78	13	40.95	40.60	-1	18,417	-0.01%
2020/07/08	7	40.84	5	40.85	40.95	2	18,388	0.01%
2020/07/07	5	41.10	9	40.99	40.95	-4	18,681	-0.02%
2020/07/06	2	41.00	8	41.20	41.25	-6	18,613	-0.03%
2020/07/03	1	40.50	6	40.64	40.75	-5	18,579	-0.03%
2020/07/01	6	40.28	7.3	40.43	40.35	-1.3	18,993	-0.01%
2020/06/30	12	41.93	2	42.00	41.85	10	18,782	0.05%
2020/06/29	9	41.90	0	0.00	41.90	9	18,456	0.05%
2020/06/24	1	42.30	10.3	42.25	42.20	-9.3	18,341	-0.05%
2020/06/23	0	0.00	3	42.25	42.30	-3	18,481	-0.02%
2020/06/22	0	0.00	1	42.00	42.10	-1	18,405	-0.01%
2020/06/18	2	42.03	1	42.25	42.15	1	18,626	0.01%
2020/06/17	4	42.13	22.3	42.05	42.20	-18.3	18,642	-0.10%
2020/06/16	0	0.00	7	41.78	41.90	-7	19,027	-0.04%
2020/06/15	2	41.28	39	41.22	40.90	-37	19,490	-0.19%
2020/06/12	38	40.35	10	40.47	40.70	28	19,726	0.14%
2020/06/11	20	41.70	193	41.65	41.00	-173	20,145	-0.86%	大賣/鉅額交易
2020/06/10	45	42.21	22	42.29	42.35	23	20,108	0.11%
2020/06/09	50	41.95	4	42.00	42.00	46	20,714	0.22%
2020/06/08	110	41.95	26	41.90	41.90	84	21,246	0.40%	大買/
2020/06/05	0.6	41.50	19	41.45	41.60	-18.4	21,311	-0.09%
2020/06/04	0	0.00	16	41.54	41.55	-16	21,536	-0.07%
2020/06/03	0	0.00	58	41.16	41.40	-58	21,897	-0.26%
2020/06/02	5	40.36	3.1	40.40	40.35	1.9	21,748	0.01%
2020/06/01	0	0.00	6.7	40.22	40.25	-6.7	21,626	-0.03%
2020/05/29	3	39.32	10	39.88	40.05	-7	21,638	-0.03%
2020/05/28	11	39.59	1	40.25	39.50	10	21,492	0.05%
2020/05/27	1	40.00	5	40.02	40.15	-4	21,928	-0.02%
2020/05/26	1	40.00	47.1	39.88	39.90	-46.1	22,372	-0.21%
2020/05/25	1	39.05	1	39.15	39.15	0	22,190	0.00%
2020/05/22	21	39.43	0	0.00	39.25	21	22,264	0.09%
2020/05/21	1	39.80	2	39.90	39.95	-1	22,347	0.00%
2020/05/20	5.5	39.79	1	39.70	39.65	4.5	22,296	0.02%
2020/05/19	1	39.55	0	0.00	39.45	1	22,238	0.00%
2020/05/18	1	39.00	2	39.00	39.00	-1	22,156	0.00%
2020/05/15	11	39.15	0	0.00	39.05	11	22,160	0.05%
2020/05/14	32	39.20	0	0.00	39.15	32	22,118	0.14%
2020/05/13	5	39.41	0	0.00	39.55	5	22,045	0.02%
2020/05/12	0	0.00	0.5	39.65	39.60	-0.5	22,039	0.00%
2020/05/11	0	0.00	10	39.68	39.60	-10	22,106	-0.05%
2020/05/07	6	38.91	2	38.85	38.85	4	22,167	0.02%
2020/05/06	3	38.62	2	38.95	38.80	1	22,195	0.00%
2020/05/05	1	38.95	1	39.10	38.90	0	22,223	0.00%
2020/05/04	8	38.85	1	38.90	38.80	7	22,279	0.03%
2020/04/30	24	39.63	37	39.72	39.90	-13	22,046	-0.06%
2020/04/29	0	0.00	15	38.53	38.45	-15	21,797	-0.07%
2020/04/28	6	38.12	8	38.02	38.00	-2	21,841	-0.01%
2020/04/27	0	0.00	7	37.75	38.00	-7	22,663	-0.03%
2020/04/23	3	37.20	1	37.45	37.25	2	22,786	0.01%
2020/04/22	5	36.72	0	0.00	37.20	5	22,804	0.02%
2020/04/21	11	37.05	3	37.50	37.00	8	22,784	0.04%
2020/04/17	19	38.34	19	38.65	38.20	0	23,025	0.00%
2020/04/16	4	37.79	0	0.00	37.80	4	22,915	0.02%
2020/04/15	10	38.15	19.7	38.18	38.30	-9.7	22,791	-0.04%
2020/04/14	0	0.00	16.4	37.85	38.00	-16.4	22,766	-0.07%
2020/04/13	3	37.52	0	0.00	37.40	3	22,579	0.01%
2020/04/10	11	37.61	32	37.47	37.80	-21	22,597	-0.09%
2020/04/09	0	0.00	8	36.16	36.20	-8	22,305	-0.04%
2020/04/08	0.2	35.95	28	35.66	35.75	-27.8	22,189	-0.13%
2020/04/07	15	35.25	2	35.43	35.35	13	21,984	0.06%
2020/04/06	2	35.10	21	35.23	35.05	-19	21,787	-0.09%
2020/04/01	4	35.26	3	35.33	35.25	1	21,471	0.00%
2020/03/31	10.1	35.64	0	0.00	35.30	10.1	21,392	0.05%
2020/03/30	29	35.10	4	35.63	35.80	25	21,116	0.12%
2020/03/27	7	35.82	57	35.93	35.80	-50	20,967	-0.24%
2020/03/26	2	35.43	31	35.22	35.25	-29	20,711	-0.14%
2020/03/25	9	35.43	16	35.59	35.30	-7	20,728	-0.03%
2020/03/24	22	35.19	20	34.90	34.65	2	20,552	0.01%
2020/03/23	10	34.23	10	34.58	34.15	0	20,477	0.00%
2020/03/20	9.4	34.96	24	35.13	35.10	-14.6	20,413	-0.07%
2020/03/19	20	34.00	14	33.90	34.00	6	19,997	0.03%
2020/03/18	7	34.80	1	34.80	34.65	6	19,782	0.03%
2020/03/17	53	35.22	7	35.05	35.00	46	19,559	0.24%
2020/03/16	41	35.82	65	36.37	35.80	-24	19,289	-0.12%
2020/03/13	52	35.54	7	36.07	37.00	45	18,926	0.24%
2020/03/12	22	37.84	9	37.92	37.50	13	18,171	0.07%
2020/03/11	8	38.89	0	0.00	38.60	8	17,595	0.05%
2020/03/10	7	38.56	3	39.23	39.00	4	17,509	0.02%
2020/03/09	57.1	38.53	37.6	38.57	38.55	19.6	17,666	0.11%
2020/03/06	7	39.54	0	0.00	39.50	7	16,962	0.04%
2020/03/05	5	40.10	17.3	40.11	40.15	-12.3	16,604	-0.07%
2020/03/04	0	0.00	31	39.66	39.75	-31	16,734	-0.19%
2020/03/03	37	39.80	3	39.92	39.80	34	16,625	0.20%
2020/03/02	20	39.37	11	39.54	39.50	9	16,401	0.05%
2020/02/27	7	40.22	21.2	40.15	40.05	-14.2	16,358	-0.09%
2020/02/26	1	40.35	0	0.00	40.65	1	15,944	0.01%
2020/02/25	1	40.80	0	0.00	40.70	1	15,823	0.01%
2020/02/24	3	40.97	40	41.00	40.85	-37	15,822	-0.23%
2020/02/21	1	41.40	20	41.41	41.30	-19	15,705	-0.12%
2020/02/20	20	41.70	2	41.85	41.60	18	15,756	0.11%
2020/02/19	1.2	41.66	0	0.00	41.75	1.2	15,831	0.01%
2020/02/18	37.6	41.31	20	41.25	41.50	17.6	15,879	0.11%
2020/02/17	74	41.36	0.2	41.50	41.40	73.8	15,918	0.46%
2020/02/14	10	41.70	0	0.00	41.65	10	15,980	0.06%
2020/02/13	2	41.63	0	0.00	41.60	2	16,248	0.01%
2020/02/12	2	41.98	18	41.86	41.80	-16	16,482	-0.10%
2020/02/11	2	41.60	12	41.68	41.65	-10	16,604	-0.06%
2020/02/10	1	40.85	0	0.00	40.90	1	17,085	0.01%
2020/02/07	7	41.11	0	0.00	41.05	7	18,245	0.04%
2020/02/06	3	41.32	5	41.33	41.50	-2	18,469	-0.01%
2020/02/05	2	40.73	1	40.90	40.95	1	18,523	0.01%
2020/02/04	1	40.75	6	40.51	40.70	-5	18,629	-0.03%
2020/02/03	8	39.91	2	40.05	40.20	6	18,821	0.03%
2020/01/31	3	40.82	2	40.95	40.65	1	18,706	0.01%
2020/01/30	48	41.04	8	40.79	40.60	40	18,516	0.22%
2020/01/20	9	43.08	0	0.00	43.10	9	17,715	0.05%
2020/01/17	5	43.00	32	42.98	43.10	-27	17,677	-0.15%
2020/01/16	0	0.00	6.4	42.95	42.95	-6.4	17,637	-0.04%
2020/01/15	0	0.00	0.2	42.85	42.90	-0.2	17,693	0.00%
2020/01/14	7	42.84	58	42.76	42.85	-51	17,768	-0.29%
2020/01/13	11	42.69	12	42.69	42.85	-1	17,602	-0.01%
2020/01/10	6	42.01	0	0.00	42.05	6	17,528	0.03%
2020/01/09	5	41.91	1	41.95	42.00	4	17,525	0.02%
2020/01/08	10	41.90	0	0.00	41.80	10	17,684	0.06%
2020/01/07	1	42.20	0	0.00	42.20	1	17,626	0.01%
2020/01/06	12	42.33	1.3	42.27	42.25	10.7	17,702	0.06%
2020/01/03	0	0.00	1	42.80	42.80	-1	17,577	-0.01%
2020/01/02	4	42.59	1	42.60	42.55	3	17,567	0.02%
2019/12/31	4	42.58	2	42.60	42.55	2	17,551	0.01%
2019/12/30	1	42.55	1	42.65	42.70	0	17,595	0.00%
2019/12/27	2.3	42.70	5	42.65	42.70	-2.7	17,644	-0.02%
2019/12/26	0	0.00	5.8	42.69	42.65	-5.8	17,649	-0.03%
2019/12/25	0.1	42.65	0	0.00	42.60	0.1	17,752	0.00%
2019/12/24	1	42.70	0	0.00	42.65	1	17,858	0.01%
2019/12/23	3	42.65	1	42.65	42.80	2	17,963	0.01%
2019/12/20	1	42.60	137	42.66	42.80	-136	17,985	-0.76%	大賣/鉅額交易
2019/12/19	2	42.80	12	42.80	42.70	-10	17,911	-0.06%
2019/12/18	1	42.95	2	42.95	43.00	-1	17,810	-0.01%
2019/12/17	4	42.73	9.4	42.80	42.95	-5.4	17,822	-0.03%
2019/12/16	0	0.00	3	42.97	42.90	-3	17,741	-0.02%
2019/12/13	5	42.82	14.7	42.84	42.90	-9.7	17,562	-0.06%
2019/12/12	1	42.45	3	42.53	42.45	-2	17,156	-0.01%
2019/12/11	3	42.17	11.6	42.29	42.40	-8.6	16,948	-0.05%
2019/12/10	1	41.45	2	41.58	41.70	-1	16,686	-0.01%
2019/12/09	2	41.28	1	41.25	41.30	1	16,725	0.01%
2019/12/06	6	41.24	0	0.00	41.25	6	16,803	0.04%
2019/12/05	3	41.40	5	41.54	41.50	-2	16,719	-0.01%
2019/12/04	22	41.25	15.1	41.22	41.30	6.9	16,638	0.04%
2019/12/02	1	41.60	1	41.65	41.65	0	16,325	0.00%
2019/11/29	10	41.87	4	41.93	41.70	6	16,305	0.04%
2019/11/27	6	42.19	0	0.00	42.30	6	16,237	0.04%
2019/11/26	2	42.00	0	0.00	42.00	2	16,257	0.01%
2019/11/25	0	0.00	2	42.53	42.50	-2	15,681	-0.01%
2019/11/22	2	41.95	0	0.00	42.40	2	15,745	0.01%
2019/11/21	16	41.96	7	42.03	42.05	9	15,785	0.06%
2019/11/20	31	42.30	7	42.34	42.30	24	15,725	0.15%
2019/11/19	0	0.00	31	42.50	42.70	-31	15,676	-0.20%
2019/11/18	1	42.75	3	42.75	42.75	-2	15,622	-0.01%
2019/11/15	1	42.50	0	0.00	42.55	1	15,615	0.01%
2019/11/14	5	42.14	1	42.30	42.15	4	15,650	0.03%
2019/11/13	1	42.35	0	0.00	42.35	1	16,314	0.01%
2019/11/12	15	42.90	8	42.91	42.80	7	16,422	0.04%
2019/11/11	3	42.30	1	42.45	42.25	2	16,218	0.01%
2019/11/08	4	42.89	62.2	42.59	42.70	-58.2	16,126	-0.36%
2019/11/07	11	43.16	10	43.39	42.90	1	15,987	0.01%
2019/11/06	32	42.21	82	42.50	43.00	-50	15,346	-0.33%
2019/11/05	10	41.40	9	41.31	41.45	1	14,376	0.01%
2019/11/04	0	0.00	1	40.80	40.95	-1	14,252	-0.01%
2019/11/01	5	40.25	3	40.25	40.10	2	14,271	0.01%
2019/10/31	2	40.55	1	40.60	40.30	1	14,303	0.01%
2019/10/30	121	40.86	1	41.15	40.85	120	14,093	0.85%	大買/鉅額交易
2019/10/29	0	0.00	153	41.15	41.15	-153	14,014	-1.09%	大賣/鉅額交易
2019/10/28	4	41.10	1.9	41.05	41.00	2.1	13,915	0.01%
2019/10/24	1	41.00	0	0.00	41.15	1	13,751	0.01%
2019/10/23	6	41.13	0	0.00	40.95	6	13,685	0.04%
2019/10/22	0	0.00	4	41.33	41.50	-4	13,627	-0.03%
2019/10/21	0	0.00	1	41.30	41.30	-1	13,518	-0.01%
2019/10/18	4.4	41.03	0	0.00	41.30	4.4	13,581	0.03%
2019/10/17	0	0.00	10	41.10	41.30	-10	13,439	-0.07%
2019/10/16	4	41.18	3	41.00	41.10	1	13,435	0.01%
2019/10/15	1	40.60	2	40.75	40.55	-1	13,414	-0.01%
2019/10/14	8	40.70	3	40.72	40.65	5	13,459	0.04%
2019/10/09	0	0.00	1	40.55	40.55	-1	13,440	-0.01%
2019/10/08	0	0.00	2	40.75	40.50	-2	13,540	-0.01%
2019/10/07	25	40.39	0	0.00	40.40	25	13,502	0.19%
2019/10/04	3	40.35	1	40.45	40.60	2	13,625	0.01%
2019/10/03	19	40.37	0	0.00	40.30	19	13,615	0.14%
2019/10/02	1	40.95	0	0.00	40.90	1	13,633	0.01%
2019/10/01	2	41.08	2	41.45	41.25	0	13,634	0.00%
2019/09/27	2	41.03	0	0.00	40.90	2	13,616	0.01%
2019/09/26	0.6	41.25	0	0.00	41.20	0.6	13,673	0.00%
2019/09/25	1	41.25	5	41.33	41.45	-4	13,724	-0.03%
2019/09/24	0	0.00	2	41.58	41.60	-2	14,042	-0.01%
2019/09/23	3	41.20	0	0.00	41.15	3	14,358	0.02%
2019/09/20	3	41.60	2	41.65	41.55	1	14,704	0.01%
2019/09/19	2	41.85	0	0.00	41.85	2	14,570	0.01%
2019/09/18	2	41.65	2	41.70	41.75	0	14,537	0.00%
2019/09/17	2	41.45	5	41.53	41.65	-3	14,537	-0.02%
2019/09/16	2	41.50	0	0.00	41.55	2	14,558	0.01%
2019/09/12	0	0.00	7	41.56	41.50	-7	14,586	-0.05%
2019/09/11	1	41.40	0	0.00	41.40	1	14,658	0.01%
2019/09/10	2	41.25	7.9	41.41	41.40	-5.9	14,594	-0.04%
2019/09/09	0	0.00	1	40.90	40.95	-1	14,497	-0.01%
2019/09/06	5	40.60	17	40.64	40.80	-12	14,462	-0.08%
2019/09/05	2	40.40	7	40.21	40.50	-5	14,418	-0.03%
2019/09/03	10	39.80	0	0.00	39.80	10	14,539	0.07%
2019/09/02	0	0.00	31.2	40.10	39.95	-31.2	14,675	-0.21%
2019/08/30	2	39.65	5	39.99	40.15	-3	14,765	-0.02%
2019/08/29	5	39.62	1	39.50	39.50	4	14,673	0.03%
2019/08/28	0	0.00	3	39.95	39.95	-3	14,763	-0.02%
2019/08/27	0	0.00	1	39.70	39.75	-1	14,766	-0.01%
2019/08/26	6	39.47	0	0.00	39.50	6	14,823	0.04%
2019/08/23	0	0.00	1	39.85	39.85	-1	14,870	-0.01%
2019/08/22	8	39.51	20	39.53	39.45	-12	14,954	-0.08%
2019/08/21	1.1	39.63	0	0.00	39.50	1.1	16,263	0.01%
2019/08/20	0	0.00	1	39.90	39.70	-1	16,260	-0.01%
2019/08/19	2	39.70	13	39.95	40.00	-11	16,339	-0.07%
2019/08/16	23	39.09	14	39.49	39.55	9	16,312	0.06%
2019/08/15	3	39.38	5	39.40	39.35	-2	15,763	-0.01%
2019/08/13	7	39.80	0	0.00	39.80	7	16,024	0.04%
2019/08/12	21	40.24	0	0.00	40.00	21	16,218	0.13%
2019/08/07	8	39.70	6	39.83	39.80	2	16,841	0.01%
2019/08/06	3	39.60	2	40.03	39.90	1	17,733	0.01%
2019/08/05	5	39.98	0	0.00	39.95	5	18,089	0.03%
2019/08/02	12	40.12	25	40.05	40.10	-13	18,151	-0.07%
2019/08/01	8	40.51	40	40.55	40.50	-32	18,301	-0.17%
2019/07/31	49	40.86	6	40.90	40.80	43	18,319	0.23%
2019/07/30	3	41.13	2	41.30	41.10	1	18,294	0.01%
2019/07/29	20	41.15	0	0.00	41.20	20	18,573	0.11%
2019/07/26	5	41.12	12	41.14	41.15	-7	18,848	-0.04%
2019/07/25	7	41.20	0	0.00	41.20	7	19,265	0.04%
2019/07/23	1.2	41.26	0	0.00	41.20	1.2	19,390	0.01%
2019/07/19	15.2	41.20	0.2	41.25	41.05	15	19,374	0.08%
2019/07/18	6.1	41.12	0	0.00	41.10	6.1	19,312	0.03%
2019/07/17	12.1	41.38	0	0.00	41.30	12.1	19,217	0.06%
2019/07/16	6	41.53	20	41.60	41.55	-14	18,975	-0.07%
2019/07/15	25	41.60	0	0.00	41.65	25	18,852	0.13%
2019/07/12	102.2	41.64	0	0.00	41.60	102.2	18,882	0.54%	大買/鉅額交易
2019/07/11	37	42.01	0	0.00	41.95	37	18,952	0.20%
2019/07/10	13	41.99	0	0.00	42.20	13	19,114	0.07%
2019/07/09	0	0.00	4	41.89	41.85	-4	19,150	-0.02%
2019/07/08	4	41.95	5	42.00	41.95	-1	19,251	-0.01%
2019/07/05	2	42.30	0	0.00	42.35	2	19,420	0.01%
2019/07/04	0	0.00	4	42.58	42.50	-4	19,631	-0.02%
2019/07/03	3	42.28	0	0.00	42.25	3	19,901	0.02%
2019/07/02	2	42.70	7	42.63	42.65	-5	20,241	-0.02%
2019/07/01	10	42.30	6	42.28	42.70	4	20,202	0.02%
2019/06/28	10	43.20	23	43.26	43.00	-13	19,887	-0.07%
2019/06/27	4	43.14	7	43.17	43.20	-3	19,625	-0.02%
2019/06/26	1	42.80	7.2	42.77	42.75	-6.2	19,534	-0.03%
2019/06/25	3	42.60	18	42.55	42.60	-15	19,924	-0.08%
2019/06/24	3	42.55	0	0.00	42.55	3	20,254	0.01%
2019/06/21	30	42.37	105	42.31	42.30	-75	20,370	-0.37%	大賣/
2019/06/20	0	0.00	15	42.51	42.55	-15	20,422	-0.07%
2019/06/19	18	42.40	4	42.41	42.55	14	20,644	0.07%
2019/06/18	0	0.00	5	42.02	42.20	-5	20,557	-0.02%
2019/06/17	3	41.65	2	41.80	41.65	1	20,707	0.00%
2019/06/14	5.1	41.36	0	0.00	41.30	5.1	21,035	0.02%
2019/06/13	3	41.45	3	41.65	41.65	0	21,109	0.00%
2019/06/12	0	0.00	2	41.88	41.90	-2	21,261	-0.01%
2019/06/11	63	41.42	68	41.69	42.10	-5	21,226	-0.02%
2019/06/06	2.1	40.86	0	0.00	40.75	2.1	20,938	0.01%
2019/06/05	2	41.25	0	0.00	41.10	2	20,946	0.01%
2019/06/04	0	0.00	6	41.55	41.45	-6	20,924	-0.03%
2019/06/03	10	41.00	11	40.89	41.05	-1	20,926	0.00%
2019/05/31	3	40.70	4	40.95	40.80	-1	20,935	0.00%
2019/05/30	1	40.30	0	0.00	40.50	1	20,823	0.00%
2019/05/29	13	40.34	0	0.00	40.30	13	21,156	0.06%
2019/05/28	53	40.64	1	40.70	40.35	52	21,292	0.24%
2019/05/27	4	40.83	3	40.72	40.75	1	20,084	0.00%
2019/05/24	23	40.77	0	0.00	40.60	23	20,117	0.11%
2019/05/23	1	40.95	1	41.00	41.00	0	20,017	0.00%
2019/05/22	4	41.23	0	0.00	41.15	4	20,047	0.02%
2019/05/21	0	0.00	15	41.15	41.50	-15	20,045	-0.07%
2019/05/20	40	40.21	5	40.20	40.20	35	19,732	0.18%
2019/05/17	14	40.09	0	0.00	40.00	14	19,779	0.07%
2019/05/16	93	40.31	0	0.00	40.00	93	19,523	0.48%
2019/05/15	71	41.09	9	40.96	40.95	62	19,277	0.32%
2019/05/14	98	40.47	3	40.50	40.45	95	19,168	0.50%
2019/05/13	24	42.27	2	42.00	41.95	22	18,279	0.12%
2019/05/10	34.5	43.36	1	43.20	43.20	33.5	17,969	0.19%
2019/05/09	17	43.65	0	0.00	43.50	17	18,064	0.09%
2019/05/08	10	44.06	3	44.08	44.05	7	17,820	0.04%
2019/05/07	51	44.39	0	0.00	44.35	51	17,976	0.28%
2019/05/06	14	44.41	1	44.45	44.50	13	18,096	0.07%
2019/05/03	27	45.42	2	45.20	45.45	25	17,979	0.14%
2019/05/02	17	45.45	24	45.44	45.65	-7	17,838	-0.04%
2019/04/30	31	44.60	3	44.70	44.70	28	17,602	0.16%
2019/04/29	6	44.67	0	0.00	44.60	6	17,665	0.03%
2019/04/26	14	44.36	2	44.40	44.50	12	17,852	0.07%
2019/04/25	1	44.55	5	44.50	44.35	-4	18,088	-0.02%
2019/04/24	5.2	44.30	38	44.45	44.30	-32.8	18,414	-0.18%
2019/04/23	9	44.29	0	0.00	44.35	9	18,909	0.05%
2019/04/22	11	44.44	0	0.00	44.35	11	19,135	0.06%
2019/04/19	13	44.41	0	0.00	44.35	13	19,298	0.07%
2019/04/18	30	44.11	0	0.00	44.20	30	19,368	0.15%
2019/04/17	61	44.12	0	0.00	44.10	61	19,526	0.31%
2019/04/16	14	44.05	51	44.10	44.10	-37	19,348	-0.19%
2019/04/15	16	44.24	8.8	44.22	44.15	7.2	19,302	0.04%
2019/04/12	20	44.15	0	0.00	44.10	20	19,307	0.10%
2019/04/11	82	44.26	0	0.00	44.15	82	19,349	0.42%
2019/04/10	38	44.18	0	0.00	44.20	38	19,157	0.20%
2019/04/09	33	44.30	0	0.00	44.30	33	18,921	0.17%
2019/04/08	82	44.42	0	0.00	44.30	82	18,599	0.44%
2019/04/03	3	44.80	10	44.93	44.80	-7	18,081	-0.04%
2019/04/02	1	44.85	0	0.00	44.80	1	18,020	0.01%
2019/04/01	33	44.70	73	44.91	44.50	-40	18,047	-0.22%
2019/03/29	13	44.25	1	44.75	44.95	12	17,832	0.07%
2019/03/28	66	44.10	0	0.00	44.00	66	17,709	0.37%
2019/03/27	43	44.61	0	0.00	44.50	43	17,366	0.25%
2019/03/26	12	45.33	1	45.50	45.25	11	17,108	0.06%
2019/03/25	16	45.40	5	45.41	45.40	11	17,067	0.06%
2019/03/22	5	46.30	12	46.24	46.20	-7	16,893	-0.04%
2019/03/21	10	46.90	6	46.77	46.75	4	16,784	0.02%
2019/03/20	4	46.89	40	46.86	46.95	-36	16,780	-0.21%
2019/03/19	26	46.63	1	46.75	46.65	25	16,896	0.15%
2019/03/18	7	45.55	2	45.75	45.80	5	16,574	0.03%
2019/03/15	1	45.10	2	45.25	45.45	-1	16,518	-0.01%
2019/03/14	14	45.17	3	45.22	45.10	11	16,273	0.07%
2019/03/13	2	45.10	5	45.15	45.15	-3	16,385	-0.02%
2019/03/12	8	45.01	1	45.10	45.00	7	16,479	0.04%
2019/03/11	10	44.53	0	0.00	44.40	10	16,510	0.06%
2019/03/08	10	44.50	0	44.60	44.45	10	16,503	0.06%
2019/03/07	6.2	44.69	1	44.65	44.65	5.2	16,730	0.03%
2019/03/06	7	44.92	5	44.95	44.95	2	16,792	0.01%
2019/03/05	2	44.80	7	44.91	44.60	-5	17,051	-0.03%
2019/03/04	16	44.21	3	44.87	44.90	13	17,057	0.08%
2019/02/27	7	45.26	1	45.10	45.30	6	16,897	0.04%
2019/02/25	0	0.00	5.2	45.54	45.55	-5.2	16,530	-0.03%
2019/02/22	3	45.15	3	45.25	45.40	0	16,537	0.00%
2019/02/21	1	45.30	2	45.40	45.40	-1	16,449	-0.01%
2019/02/20	1	45.10	16	44.99	45.15	-15	16,347	-0.09%
2019/02/19	1	44.60	20.4	44.61	44.60	-19.4	16,200	-0.12%
2019/02/18	51	44.55	0	0.00	44.40	51	16,200	0.31%
2019/02/15	1	44.40	0	0.00	44.20	1	15,981	0.01%
2019/02/14	73	44.41	1	44.55	44.55	72	15,903	0.45%
2019/02/13	74	44.06	4.1	44.34	44.30	70	15,657	0.45%
2019/02/12	1	43.85	6	43.94	43.90	-5	15,578	-0.03%
2019/02/11	26	43.65	0	0.00	43.55	26	15,524	0.17%
2019/01/30	17	43.66	1	43.60	43.60	16	15,374	0.10%
2019/01/29	32	43.84	3	43.90	43.90	29	15,060	0.19%
2019/01/28	30.5	43.75	2	43.80	43.80	28.5	14,887	0.19%
2019/01/25	7	43.61	2	43.50	43.50	5	14,644	0.03%
2019/01/24	6	43.63	1	43.55	43.55	5	14,477	0.03%
2019/01/23	21	43.82	1	43.75	43.75	20	14,456	0.14%
2019/01/22	3	43.98	1	44.20	44.20	2	14,399	0.01%
2019/01/21	7	43.89	1	43.80	43.80	6	14,376	0.04%
2019/01/18	4	43.43	2	43.50	43.50	2	14,615	0.01%
2019/01/17	28	43.87	2	43.80	43.80	26	14,497	0.18%
2019/01/16	6	43.48	13	43.68	43.60	-7	14,322	-0.05%
2019/01/15	38	43.88	0	0.00	43.75	38	14,030	0.27%
2019/01/14	9	44.85	3	44.40	44.40	6	13,493	0.04%
2019/01/11	6	45.79	0	0.00	45.55	6	13,412	0.04%
2019/01/10	1	45.90	0	0.00	45.85	1	13,374	0.01%
2019/01/09	4	45.90	0	0.00	45.95	4	13,385	0.03%
2019/01/04	1	44.70	10	44.70	44.55	-9	13,467	-0.07%
2019/01/03	7	45.41	4	45.55	45.15	3	13,852	0.02%
2019/01/02	3	46.07	0	0.00	45.90	3	13,837	0.02%
2018/12/28	3	46.83	0	0.00	47.00	3	13,810	0.02%
2018/12/26	9.5	46.08	5	46.00	46.00	4.5	14,215	0.03%
2018/12/25	1.1	46.02	10	46.10	46.00	-8.9	14,341	-0.06%
2018/12/24	22	46.48	30	46.39	46.50	-8	14,365	-0.06%
2018/12/21	21	46.83	0	0.00	46.95	21	14,474	0.15%
2018/12/20	0	0.00	21	47.00	47.00	-21	14,426	-0.15%
2018/12/19	3	46.92	10.1	47.25	47.25	-7.1	14,318	-0.05%
2018/12/18	53	47.23	10	47.20	47.20	43	14,270	0.30%
2018/12/17	1	47.60	10	47.70	47.70	-9	14,372	-0.06%
2018/12/14	2	47.60	0	0.00	47.55	2	14,530	0.01%
2018/12/13	51	48.25	0	0.00	48.25	51	14,376	0.35%
2018/12/12	79	47.35	0	0.00	47.50	79	14,310	0.55%
2018/12/11	51	47.50	0	0.00	47.60	51	13,953	0.37%
2018/12/10	51	47.55	0	0.00	47.60	51	13,959	0.37%
2018/12/06	44	48.09	0	0.00	48.25	44	14,017	0.31%
2018/12/05	33	48.22	0	0.00	48.40	33	14,099	0.23%
2018/12/04	0	0.00	5	48.50	48.95	-5	14,067	-0.04%
2018/12/03	7	49.13	15	49.15	49.10	-8	13,952	-0.06%
2018/11/30	145	48.61	7	48.80	48.55	138	13,946	0.99%	大買/鉅額交易
2018/11/29	2	49.00	0	0.00	48.55	2	13,686	0.01%
2018/11/28	92	48.72	0	0.00	48.80	92	13,485	0.68%
2018/11/27	0	0.00	2	49.05	49.05	-2	13,178	-0.02%
2018/11/26	5	49.67	0	0.00	49.55	5	13,145	0.04%
2018/11/21	0	0.00	2	50.05	50.20	-2	12,886	-0.02%
2018/11/20	0	0.00	4	50.70	50.20	-4	12,820	-0.03%
2018/11/19	0	0.00	10	50.88	51.00	-10	12,871	-0.08%
2018/11/16	30	50.70	1	50.60	50.70	29	12,855	0.23%
2018/11/15	6	50.70	2	50.40	50.80	4	12,870	0.03%
2018/11/13	8	49.95	0	0.00	50.20	8	13,066	0.06%
2018/11/08	1	50.90	6	50.43	50.90	-5	13,006	-0.04%
2018/11/07	0	0.00	1	50.30	50.10	-1	12,859	-0.01%
2018/11/05	0	0.00	1	49.40	49.60	-1	12,791	-0.01%
2018/10/31	1	48.60	2	49.00	49.00	-1	12,645	-0.01%
2018/10/30	0	0.00	3	48.13	48.35	-3	12,477	-0.02%
2018/10/29	9	47.53	0	0.00	47.50	9	12,456	0.07%
2018/10/26	83	48.49	32	48.68	47.40	51	12,309	0.41%
2018/10/25	82	48.74	20	48.75	48.70	62	11,924	0.52%
2018/10/24	21	49.03	37	49.22	49.75	-16	11,850	-0.14%
2018/10/23	63	49.50	0	0.00	49.30	63	11,784	0.53%
2018/10/19	40	49.43	5	50.20	50.30	35	11,770	0.30%
2018/10/18	61	49.81	16.5	49.86	50.00	44.5	11,657	0.38%
2018/10/17	23	49.97	0	0.00	50.00	23	11,627	0.20%
2018/10/16	20	50.00	8	50.10	50.40	12	11,549	0.10%
2018/10/15	31	49.91	0	0.00	50.00	31	11,464	0.27%
2018/10/12	71	49.90	6	50.05	50.60	65	11,252	0.58%
2018/10/11	4	50.48	1	50.10	50.10	3	11,086	0.03%
2018/10/09	3	52.37	14	52.66	52.40	-11	10,544	-0.10%
2018/10/08	10	51.76	1	51.80	51.90	9	10,391	0.09%
2018/10/05	2	51.05	0	0.00	51.20	2	10,408	0.02%
2018/10/04	1	51.60	1	51.80	51.70	0	10,304	0.00%
2018/10/03	1	52.20	0	0.00	52.20	1	10,291	0.01%
2018/10/02	20	52.45	0	0.00	52.30	20	10,269	0.19%
2018/10/01	0	0.00	20.1	52.90	52.90	-20.1	10,328	-0.19%
2018/09/28	5	52.50	0	0.00	52.50	5	10,506	0.05%
2018/09/27	2	52.60	0	0.00	52.80	2	10,592	0.02%
2018/09/26	10	52.40	1	52.40	53.00	9	10,649	0.08%
2018/09/25	1	53.10	10	53.12	52.80	-9	10,913	-0.08%
2018/09/21	0	0.00	3	52.77	52.90	-3	10,960	-0.03%
2018/09/20	1.3	51.92	19	51.65	52.20	-17.7	10,889	-0.16%
2018/09/19	20	51.20	3	51.40	51.40	17	10,842	0.16%
2018/09/18	0	0.00	80	51.10	50.90	-80	11,020	-0.73%
2018/09/14	2	51.05	0	0.00	51.20	2	11,480	0.02%
2018/09/13	6.7	50.60	0	0.00	50.50	6.7	11,666	0.06%
2018/09/12	84	50.50	0	0.00	50.50	84	11,881	0.71%
2018/09/11	4	50.53	0	0.00	50.50	4	12,101	0.03%
2018/09/10	6	50.72	0	0.00	50.90	6	12,298	0.05%
2018/09/07	2	51.10	0	0.00	51.20	2	12,596	0.02%
2018/09/06	1	51.80	0	0.00	51.50	1	12,810	0.01%
2018/09/05	20	51.80	0	0.00	51.80	20	12,909	0.15%
2018/09/04	15	52.27	0	0.00	52.20	15	13,047	0.11%
2018/09/03	1	52.00	0	0.00	52.00	1	13,115	0.01%
2018/08/29	1	52.40	0	0.00	52.60	1	13,436	0.01%
2018/08/28	0.1	52.60	0	0.00	52.70	0.1	13,479	0.00%
2018/08/27	0	0.00	1	53.00	52.80	-1	13,544	-0.01%
2018/08/24	0	0.00	70	52.60	52.80	-70	13,597	-0.51%
2018/08/23	1	51.80	0	0.00	52.50	1	13,990	0.01%
2018/08/20	95	51.51	0	0.00	51.30	95	14,242	0.67%
2018/08/16	1	51.50	0	0.00	51.50	1	14,206	0.01%
2018/08/14	20	52.10	2	52.15	52.20	18	14,272	0.13%
2018/08/13	1	52.00	0	0.00	52.00	1	14,288	0.01%
2018/08/08	0	0.00	1	53.10	53.00	-1	14,644	-0.01%
2018/08/07	0	0.00	1	52.80	52.50	-1	14,831	-0.01%
2018/08/01	0	0.00	2	52.60	52.50	-2	15,569	-0.01%
2018/07/26	3	51.80	0	0.00	52.10	3	15,861	0.02%
2018/07/25	0	0.00	0.1	52.10	52.10	-0.1	15,854	0.00%
2018/07/24	0	0.00	1	52.00	52.10	-1	15,828	-0.01%
2018/07/20	0	0.00	5.1	52.69	52.30	-5.1	16,199	-0.03%
2018/07/19	1	52.20	0	0.00	52.40	1	16,458	0.01%
2018/07/17	0	0.00	4	52.20	52.20	-4	16,502	-0.02%
2018/07/16	1	51.80	0	0.00	52.00	1	16,561	0.01%
2018/07/13	9	51.96	1	52.20	52.20	8	16,748	0.05%
2018/07/12	0	0.00	8.2	51.90	52.10	-8.2	16,800	-0.05%
2018/07/11	1	50.90	0	0.00	51.20	1	16,811	0.01%
2018/07/10	3	51.73	1	52.00	51.80	2	16,672	0.01%
2018/07/09	1	51.10	0.3	51.70	51.70	0.7	16,654	0.00%
2018/07/06	0	0.00	0.4	51.00	51.00	-0.4	16,592	0.00%
2018/07/05	3	51.13	0	0.00	51.40	3	16,507	0.02%
2018/07/04	10	51.61	0	0.00	51.90	10	16,616	0.06%
2018/07/03	4	52.35	0	0.00	52.10	4	16,535	0.02%
2018/06/29	0	0.00	6	53.17	53.80	-6	16,159	-0.04%
2018/06/27	1	53.00	0	0.00	52.80	1	15,878	0.01%
2018/06/26	22	53.39	1	53.40	53.00	21	15,760	0.13%
2018/06/25	4	55.70	0	0.00	55.60	4	15,534	0.03%
2018/06/22	10	55.96	2	55.85	56.00	8	15,240	0.05%
2018/06/21	0	0.00	37.1	55.93	55.90	-37.1	15,020	-0.25%
2018/06/20	0	0.00	13	55.62	55.50	-13	14,998	-0.09%
2018/06/19	100	55.00	0	0.00	55.00	100	14,863	0.67%
2018/06/15	1	54.50	0	0.00	55.30	1	14,466	0.01%
2018/06/14	1	55.00	3	55.47	54.50	-2	14,169	-0.01%
2018/06/13	0	0.00	6	55.73	55.50	-6	13,920	-0.04%
2018/06/12	0.1	54.90	2	55.35	55.10	-1.9	14,001	-0.01%
2018/06/11	1	55.20	24	55.28	55.40	-23	13,851	-0.17%
2018/06/08	0	0.00	4	55.15	55.00	-4	13,857	-0.03%
2018/06/07	0	0.00	3	55.17	55.00	-3	13,947	-0.02%
2018/06/06	1	54.80	12	54.89	54.90	-11	14,092	-0.08%
2018/06/04	1	53.70	0	0.00	54.00	1	14,053	0.01%
2018/05/31	0	0.00	31	53.40	53.60	-31	13,998	-0.22%
2018/05/30	3	53.23	1	53.00	52.90	2	13,666	0.01%
2018/05/25	1	54.00	0	0.00	53.90	1	13,719	0.01%
2018/05/21	20	54.90	20	54.90	55.00	0	14,054	0.00%
2018/05/17	6	54.92	0	0.00	54.90	6	14,267	0.04%
2018/05/16	2	54.40	3	54.83	54.90	-1	14,261	-0.01%
2018/05/14	0	0.00	4	54.85	55.00	-4	14,737	-0.03%
2018/05/11	1	54.10	21	54.40	54.60	-20	14,736	-0.14%
2018/05/10	0	0.00	10	53.20	53.30	-10	14,429	-0.07%
2018/05/09	0	0.00	1	53.60	53.60	-1	14,315	-0.01%
2018/05/03	0	0.00	20	53.10	52.90	-20	14,504	-0.14%
2018/05/02	2	53.30	1	53.50	53.50	1	14,600	0.01%
2018/04/30	2	53.80	7	53.73	53.50	-5	14,691	-0.03%
2018/04/27	0	0.00	2	53.30	53.50	-2	14,774	-0.01%
2018/04/26	0	0.00	30	52.63	52.80	-30	14,749	-0.20%
2018/04/25	6	51.93	0	0.00	52.20	6	14,567	0.04%
2018/04/24	0.2	52.40	1	52.80	52.50	-0.8	14,412	-0.01%
2018/04/20	1	52.50	0	0.00	52.50	1	14,625	0.01%
2018/04/19	3.3	52.61	3.6	52.53	52.90	-0.3	14,867	0.00%
2018/04/18	0	0.00	5	52.00	52.00	-5	14,751	-0.03%
2018/04/17	1	51.80	16	52.36	51.60	-15	14,773	-0.10%
2018/04/13	5	52.80	0	0.00	52.80	5	15,106	0.03%
2018/04/11	0	0.00	1	53.20	53.30	-1	15,513	-0.01%
2018/04/10	2	53.55	0	0.00	53.00	2	15,594	0.01%
2018/03/30	21	51.90	0	0.00	51.90	21	16,053	0.13%
2018/03/23	0	0.00	3	52.47	52.20	-3	16,204	-0.02%
2018/03/22	6	54.00	3	53.23	53.40	3	16,228	0.02%
2018/03/16	30	53.17	10	53.90	53.40	20	16,593	0.12%
2018/03/15	0	0.00	20	53.90	53.40	-20	16,519	-0.12%
2018/03/14	0	0.00	1	54.00	53.90	-1	16,604	-0.01%
2018/03/13	2	53.90	11	54.08	53.90	-9	16,660	-0.05%
2018/03/12	20	53.60	32	54.10	54.50	-12	16,673	-0.07%
2018/03/09	52	52.22	30	52.30	52.00	22	16,714	0.13%
2018/03/08	31	52.69	0	0.00	52.40	31	17,459	0.18%
2018/03/07	10	52.90	5	52.60	52.50	5	17,930	0.03%
2018/03/06	50.2	52.86	0	0.00	52.80	50.2	18,836	0.27%
2018/03/05	10	53.40	2	52.80	52.60	8	19,210	0.04%
2018/03/02	3	53.20	0	0.00	53.30	3	19,274	0.02%
2018/02/27	21	54.50	0	0.00	54.50	21	19,397	0.11%
2018/02/26	1	54.30	0	0.00	54.30	1	19,415	0.01%
2018/02/23	0	0.00	4	54.50	54.70	-4	19,762	-0.02%
2018/02/22	1	54.30	1	53.30	54.20	0	20,668	0.00%
2018/02/21	1	53.90	1	54.10	54.00	0	21,958	0.00%
2018/02/12	5	53.56	3	53.53	53.00	2	22,058	0.01%
2018/02/09	4	52.73	3	52.80	52.80	1	21,999	0.00%
2018/02/08	1	53.20	2	53.25	53.30	-1	21,798	0.00%
2018/02/07	0	0.00	11	53.22	52.70	-11	21,929	-0.05%
2018/02/06	16	51.24	1	52.10	50.80	15	21,788	0.07%
2018/01/31	0	0.00	1	54.10	54.60	-1	21,223	0.00%
2018/01/30	11	54.65	0	0.00	54.40	11	21,082	0.05%
2018/01/29	1	55.20	0	0.00	55.20	1	21,006	0.00%
2018/01/26	7	54.74	0	0.00	54.70	7	20,866	0.03%
2018/01/25	0	0.00	5	55.80	55.60	-5	20,658	-0.02%
2018/01/24	1	55.10	0	0.00	55.70	1	20,570	0.00%
2018/01/23	0	0.00	2	55.70	56.00	-2	20,526	-0.01%
2018/01/22	1	55.40	0	0.00	55.60	1	20,628	0.00%
2018/01/19	5	55.70	5	56.10	56.00	0	20,908	0.00%
2018/01/18	1	55.80	3	56.30	55.90	-2	20,836	-0.01%
2018/01/17	1	56.20	6	56.40	56.30	-5	20,787	-0.02%
2018/01/16	1	56.50	0	0.00	56.60	1	20,659	0.00%
2018/01/15	3	56.47	9	56.44	56.50	-6	20,518	-0.03%
2018/01/11	1	55.20	5	55.10	55.40	-4	20,202	-0.02%
2018/01/10	3	55.70	288.9	56.49	55.60	-285.9	20,285	-1.41%	大賣/鉅額交易
2018/01/09	0	0.00	23	55.67	55.80	-23	20,010	-0.11%
2018/01/08	6	55.13	1	55.70	55.70	5	20,036	0.02%
2018/01/05	2	55.30	4	55.40	55.70	-2	19,793	-0.01%
2018/01/04	2	54.75	5.2	55.20	55.40	-3.2	19,585	-0.02%
2018/01/03	5	55.02	23.1	55.06	55.20	-18.1	19,635	-0.09%
2018/01/02	0	0.00	12.7	54.27	54.20	-12.7	19,235	-0.07%