國泰金 (2882)-永豐金-新竹券商分點個股進出

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
47.90
漲跌
▲0.05
漲幅
+0.10%
成交量
17,323張
產業
上市金融類股
2541人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

國泰金 (2882)籌碼相關－永豐金-新竹券商分點個股進出

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-新竹券商分點個股進出
永豐金-新竹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
2024/04/17	9.1	47.76	7.2	47.77	47.90	1.9	22,340	0.01%
2024/04/16	10.1	48.16	17	48.21	47.85	-6.9	22,176	-0.03%
2024/04/15	3.1	48.81	0	0.00	48.95	3.1	21,808	0.01%
2024/04/12	16.1	49.25	0.1	49.35	49.05	16.1	21,657	0.07%
2024/04/11	4.1	49.58	7	49.91	49.70	-2.9	21,353	-0.01%
2024/04/10	14.3	48.84	1.5	49.30	48.75	12.8	20,845	0.06%
2024/04/09	0	49.35	7	49.44	49.45	-7	20,642	-0.03%
2024/04/08	0	48.30	4	48.16	48.35	-4	20,144	-0.02%
2024/04/03	4.2	48.22	1	48.05	48.05	3.2	20,142	0.02%
2024/04/02	0	48.80	0	0.00	48.95	0	20,059	0.00%
2024/04/01	5	49.00	14	48.93	48.95	-9	20,092	-0.04%
2024/03/29	0	48.45	5	48.55	48.65	-5	19,929	-0.03%
2024/03/28	0	48.15	0	0.00	48.25	0	19,806	0.00%
2024/03/27	1	48.20	3	48.17	48.20	-2	19,792	-0.01%
2024/03/26	1	48.15	7	48.30	48.35	-6	19,800	-0.03%
2024/03/25	11.1	48.31	2	47.90	48.10	9.1	19,822	0.05%
2024/03/22	2	48.45	27	48.80	48.55	-25	19,755	-0.13%
2024/03/21	0	48.25	25.6	48.21	48.55	-25.6	19,329	-0.13%
2024/03/20	0	47.70	4	47.75	47.50	-4	19,083	-0.02%
2024/03/19	4	47.85	5	47.77	47.75	-1	19,384	-0.01%
2024/03/18	6	47.73	5	47.76	47.55	1	19,301	0.01%
2024/03/15	26.1	47.64	33.2	47.98	47.65	-7.1	19,158	-0.04%
2024/03/14	15.1	47.98	23.5	48.11	48.30	-8.4	18,269	-0.05%
2024/03/13	0.1	46.70	65	46.70	46.80	-64.9	17,370	-0.37%
2024/03/12	12	46.27	15	46.30	46.50	-3	17,141	-0.02%
2024/03/11	28.1	46.17	41.4	46.15	46.05	-13.3	16,726	-0.08%
2024/03/08	2	45.17	149	45.19	45.30	-147	16,215	-0.91%	大賣/鉅額交易
2024/03/07	14.5	44.64	2	44.68	44.85	12.5	15,741	0.08%
2024/03/06	18.8	44.64	10	44.65	44.55	8.8	15,652	0.06%
2024/03/05	13	44.73	14	44.75	44.65	-1	15,917	-0.01%
2024/03/04	1	44.65	4	44.75	44.65	-3	15,905	-0.02%
2024/03/01	16.1	44.74	5	44.70	44.65	11.1	15,930	0.07%
2024/02/29	2	44.72	0	0.00	45.05	2	15,994	0.01%
2024/02/27	1	44.25	16	44.41	44.30	-15	15,657	-0.10%
2024/02/26	15	44.37	0	0.00	44.30	15	15,576	0.10%
2024/02/23	10.1	44.55	0	0.00	44.45	10.1	15,466	0.07%
2024/02/22	4	44.75	5.2	44.87	44.90	-1.2	15,679	-0.01%
2024/02/21	14	44.80	5	44.80	44.75	9	15,691	0.06%
2024/02/19	1.2	44.86	6.2	44.93	45.00	-5	15,792	-0.03%
2024/02/16	0	44.45	9.2	44.33	44.55	-9.2	15,816	-0.06%
2024/02/15	4	44.13	2	44.17	44.05	2	15,933	0.01%
2024/02/05	1.2	43.99	2	43.90	43.90	-0.8	15,847	-0.01%
2024/02/02	3.1	44.12	1	44.40	44.10	2.1	15,646	0.01%
2024/02/01	2	44.35	2.1	44.40	44.45	-0.1	15,568	0.00%
2024/01/31	0	43.95	1.2	44.01	44.15	-1.2	15,471	-0.01%
2024/01/30	5	44.04	0	0.00	43.90	5	15,388	0.03%
2024/01/29	1	44.25	6	44.35	44.40	-5	15,324	-0.03%
2024/01/26	0	44.45	0.3	44.45	44.50	-0.3	15,340	0.00%
2024/01/25	1.2	44.30	0	0.00	44.35	1.2	15,366	0.01%
2024/01/24	1.1	44.20	3	44.22	44.20	-1.9	15,325	-0.01%
2024/01/23	0	44.10	4.1	44.10	44.20	-4.1	15,272	-0.03%
2024/01/22	2	43.95	0	0.00	43.85	2	15,315	0.01%
2024/01/19	1	43.35	4.5	43.49	43.80	-3.5	15,261	-0.02%
2024/01/18	13	43.37	3	43.30	43.30	10	15,132	0.07%
2024/01/17	56.1	43.58	0	0.00	43.30	56.1	14,958	0.38%
2024/01/16	45.3	43.98	0	0.00	44.00	45.3	14,499	0.31%
2024/01/15	3	44.48	3	44.60	44.45	0	14,262	0.00%
2024/01/12	2	44.55	2	44.70	44.50	0	14,417	0.00%
2024/01/11	5.1	44.59	0	0.00	44.60	5.1	14,442	0.04%
2024/01/10	35	44.80	0	0.00	44.70	35	14,537	0.24%
2024/01/09	3.1	44.89	0	0.00	44.75	3.1	14,551	0.02%
2024/01/08	0.1	45.25	3	45.27	45.10	-2.9	14,471	-0.02%
2024/01/05	1	44.90	0	0.00	44.85	1	14,492	0.01%
2024/01/04	7	44.79	0	0.00	44.70	7	14,633	0.05%
2024/01/03	16.2	44.91	0	0.00	44.95	16.2	14,958	0.11%
2024/01/02	4.6	45.37	0	0.00	45.50	4.6	14,818	0.03%
2023/12/29	2	45.55	1	45.60	45.75	1	14,897	0.01%
2023/12/28	0	0.00	5	45.63	45.80	-5	15,058	-0.03%
2023/12/27	2.1	45.32	5	45.48	45.45	-2.9	15,076	-0.02%
2023/12/26	0	45.06	4	45.20	45.20	-4	15,031	-0.03%
2023/12/25	5	44.89	15	44.87	44.85	-10	15,071	-0.07%
2023/12/22	3.1	44.62	0	0.00	44.65	3.1	15,129	0.02%
2023/12/21	7.2	44.72	11	44.75	44.70	-3.8	15,143	-0.03%
2023/12/20	7	44.92	0	0.00	44.85	7	15,167	0.05%
2023/12/19	3.3	45.04	8	44.90	44.90	-4.7	15,132	-0.03%
2023/12/18	3.6	45.42	4.2	45.46	45.50	-0.6	15,242	0.00%
2023/12/15	12	45.89	2	45.73	45.85	10	15,385	0.06%
2023/12/14	26	45.62	6.4	45.76	45.90	19.6	15,090	0.13%
2023/12/13	14	44.68	6.9	44.79	44.70	7.1	14,626	0.05%
2023/12/12	4	44.73	2.2	44.63	44.75	1.8	14,668	0.01%
2023/12/11	5	44.84	2	44.85	44.85	3	14,610	0.02%
2023/12/08	4	44.85	0	0.00	44.85	4	14,513	0.03%
2023/12/07	4	45.05	8.7	44.91	45.00	-4.7	14,380	-0.03%
2023/12/06	0.1	45.60	0	0.00	45.45	0.1	14,160	0.00%
2023/12/05	11.1	45.48	0	0.00	45.55	11.1	14,051	0.08%
2023/12/04	2	46.05	0	46.10	46.25	2	13,799	0.01%
2023/12/01	5	46.00	6.5	46.05	46.05	-1.5	13,838	-0.01%
2023/11/30	6	45.83	2	46.08	46.50	4	13,738	0.03%
2023/11/29	2.1	45.97	0	0.00	45.75	2.1	13,300	0.02%
2023/11/28	15	45.71	0	45.90	46.00	15	13,420	0.11%
2023/11/27	3.1	46.28	0	0.00	45.75	3.1	13,497	0.02%
2023/11/24	0	0.00	5	46.10	46.30	-5	13,412	-0.04%
2023/11/22	0.2	46.10	1	46.15	46.30	-0.9	13,527	-0.01%
2023/11/21	20	46.10	15.5	46.17	46.15	4.5	13,506	0.03%
2023/11/20	4	45.61	0	0.00	45.70	4	13,372	0.03%
2023/11/17	5	45.69	3.1	45.76	45.80	1.9	13,436	0.01%
2023/11/15	0.1	45.55	3.2	45.82	45.75	-3.1	13,178	-0.02%
2023/11/14	3	45.65	9	45.48	45.45	-6	12,979	-0.05%
2023/11/13	0	0.00	4	45.50	45.25	-4	12,936	-0.03%
2023/11/08	0	45.20	2	45.15	45.05	-2	13,393	-0.01%
2023/11/07	5	45.05	0	0.00	45.20	5	13,574	0.04%
2023/11/06	0	0.00	3	45.48	45.35	-3	13,650	-0.02%
2023/11/03	0	0.00	3.4	45.13	45.35	-3.4	13,730	-0.02%
2023/11/02	0.2	44.75	4	44.90	44.85	-3.8	13,962	-0.03%
2023/11/01	1	44.15	1	44.50	44.30	0	13,947	0.00%
2023/10/30	7.1	43.81	0	0.00	43.95	7.1	14,634	0.05%
2023/10/26	3	43.84	0	0.00	43.85	3	15,462	0.02%
2023/10/24	7	44.06	90	44.05	44.15	-83	15,975	-0.52%
2023/10/23	1	44.45	0.1	44.25	44.10	1	16,353	0.01%
2023/10/20	5.1	43.92	3	44.07	44.70	2.1	16,283	0.01%
2023/10/18	1	45.25	2	45.60	45.60	-1	15,992	-0.01%
2023/10/17	2	45.55	0	0.00	45.25	2	15,862	0.01%
2023/10/16	1	45.30	0	0.00	45.50	1	16,036	0.01%
2023/10/13	0	45.45	1	45.55	45.30	-1	16,348	-0.01%
2023/10/12	0.2	46.00	21	45.79	46.15	-20.8	16,565	-0.13%
2023/10/11	0	0.00	25	45.47	45.95	-25	16,466	-0.15%
2023/10/06	17	44.42	0	0.00	44.55	17	16,194	0.10%
2023/10/05	6	44.03	0	0.00	44.05	6	16,381	0.04%
2023/10/04	3.2	43.57	0	0.00	43.55	3.2	16,486	0.02%
2023/10/03	20.1	44.08	0	0.00	44.00	20.1	16,314	0.12%
2023/10/02	1	44.60	2	44.55	44.50	-1	16,316	-0.01%
2023/09/27	0.1	44.50	0.2	44.50	44.60	-0.1	16,568	0.00%
2023/09/26	6.4	44.47	0.3	44.64	44.45	6.1	16,547	0.04%
2023/09/25	1	45.00	0	44.80	44.85	1	16,456	0.01%
2023/09/22	6.3	44.69	0	0.00	44.70	6.3	16,512	0.04%
2023/09/21	25.4	44.89	0	45.00	44.90	25.3	16,526	0.15%
2023/09/20	17	45.77	5	46.04	45.70	12	16,348	0.07%
2023/09/18	1.3	46.38	0	0.00	46.40	1.3	16,393	0.01%
2023/09/15	8	46.71	0	0.00	46.65	8	16,421	0.05%
2023/09/13	0	0.00	1	46.60	46.75	-1	16,345	-0.01%
2023/09/12	1	46.20	0	0.00	46.65	1	16,622	0.01%
2023/09/11	10	46.55	2.2	46.29	46.55	7.8	16,620	0.05%
2023/09/08	0	0.00	4	46.00	46.30	-4	16,744	-0.02%
2023/09/07	3	45.65	0	0.00	45.70	3	17,001	0.02%
2023/09/06	6.1	45.86	2.2	46.13	45.80	3.9	17,246	0.02%
2023/09/05	2	46.53	1.3	46.37	46.45	0.7	17,354	0.00%
2023/09/04	1.1	46.31	2	46.60	46.65	-0.9	17,791	-0.01%
2023/09/01	1	46.55	12	46.54	46.60	-11	18,058	-0.06%
2023/08/31	3	45.73	0.5	45.80	45.60	2.5	17,967	0.01%
2023/08/30	0.5	45.93	8.4	46.06	46.10	-7.9	18,138	-0.04%
2023/08/29	1	45.75	7	45.89	46.05	-6	18,240	-0.03%
2023/08/28	0	0.00	1	45.35	45.40	-1	18,361	-0.01%
2023/08/25	2.1	44.46	2	44.30	44.50	0.1	19,481	0.00%
2023/08/24	2.3	44.42	23.4	44.55	44.65	-21.1	19,716	-0.11%
2023/08/23	8	44.66	0	0.00	44.70	8	20,015	0.04%
2023/08/22	9.1	45.23	80	44.85	45.00	-70.9	20,119	-0.35%
2023/08/21	9.1	45.22	10	45.40	45.40	-0.9	20,286	0.00%
2023/08/18	1	45.05	0.1	45.40	45.20	0.9	20,446	0.00%
2023/08/17	0	0.00	3	45.10	45.30	-3	20,594	-0.01%
2023/08/16	21.1	44.93	0.3	45.21	45.10	20.9	20,645	0.10%
2023/08/15	3	45.48	12	45.40	45.40	-9	21,046	-0.04%
2023/08/14	14.4	45.38	5	45.25	45.40	9.4	21,344	0.04%
2023/08/11	72.1	46.72	2	46.85	46.45	70.1	21,395	0.33%
2023/08/10	1	46.65	25	46.55	46.60	-24	21,437	-0.11%
2023/08/09	5.9	46.46	8	46.61	46.45	-2.1	21,514	-0.01%
2023/08/08	0	0.00	6	47.06	47.05	-6	21,727	-0.03%
2023/08/07	12.1	46.46	0	0.00	46.45	12.1	21,777	0.06%
2023/08/04	2	46.30	28	46.39	46.30	-26	21,795	-0.12%
2023/08/02	14.6	46.17	1	46.20	46.20	13.6	21,721	0.06%
2023/08/01	7	47.02	12.6	46.69	47.25	-5.6	21,359	-0.03%
2023/07/31	2.1	46.11	0	0.00	45.75	2.1	20,808	0.01%
2023/07/28	7.1	45.55	2	45.70	45.75	5.1	20,486	0.02%
2023/07/27	2	45.95	16	45.86	46.00	-14	20,452	-0.07%
2023/07/26	2	45.40	9	45.37	45.35	-7	20,136	-0.03%
2023/07/25	13	44.43	2	44.48	44.55	11	19,903	0.06%
2023/07/24	2.1	44.13	2	44.15	44.20	0.1	19,925	0.00%
2023/07/21	3	44.52	0	0.00	44.40	3	20,007	0.01%
2023/07/20	0	0.00	1	44.60	44.75	-1	20,025	0.00%
2023/07/19	3.6	44.61	0	0.00	44.50	3.6	19,914	0.02%
2023/07/18	5	45.05	7.1	45.04	45.05	-2.1	19,807	-0.01%
2023/07/17	4	44.71	23.2	44.84	45.00	-19.1	19,538	-0.10%
2023/07/14	2.1	44.00	5.3	43.89	44.10	-3.2	19,244	-0.02%
2023/07/13	5.1	43.82	1	43.70	43.60	4.1	19,219	0.02%
2023/07/12	0	0.00	0	43.90	44.00	0	19,104	0.00%
2023/07/11	0	0.00	12.5	43.51	43.60	-12.5	19,068	-0.07%
2023/07/10	3	42.85	0	0.00	42.65	3	19,014	0.02%
2023/07/07	4.1	42.21	0.7	42.40	42.25	3.4	18,995	0.02%
2023/07/06	4.3	42.70	0	0.00	42.50	4.3	18,948	0.02%
2023/07/05	1	43.40	0	0.00	43.20	1	18,679	0.01%
2023/07/04	7.1	43.11	0	0.00	43.05	7.1	18,804	0.04%
2023/07/03	0.1	43.40	0	0.00	43.30	0.1	18,884	0.00%
2023/06/30	3	43.30	0	0.00	43.15	3	19,065	0.02%
2023/06/29	1	43.45	0	0.00	43.40	1	19,023	0.01%
2023/06/28	5	43.60	2.3	43.59	43.65	2.7	18,959	0.01%
2023/06/27	1	44.00	0.3	44.05	44.15	0.7	18,865	0.00%
2023/06/26	31	44.10	0	0.00	44.05	31	18,810	0.16%
2023/06/21	6	44.36	11	44.40	44.40	-5	18,796	-0.03%
2023/06/20	0	0.00	3	44.20	44.35	-3	18,939	-0.02%
2023/06/19	2.2	43.90	0	0.00	43.90	2.2	19,245	0.01%
2023/06/16	4.3	44.07	1	44.30	43.90	3.3	19,296	0.02%
2023/06/15	0	0.00	1	44.55	44.35	-1	19,510	-0.01%
2023/06/14	0.1	44.65	2	44.70	44.60	-1.9	19,815	-0.01%
2023/06/13	37	44.07	0.2	44.25	44.10	36.9	20,165	0.18%
2023/06/12	22.2	44.10	1	44.70	44.05	21.2	20,040	0.11%
2023/06/09	22.5	44.50	5	44.40	44.60	17.5	20,220	0.09%
2023/06/08	27.3	44.51	0	0.00	44.60	27.3	20,265	0.13%
2023/06/07	12	45.10	2	45.25	45.40	10	20,307	0.05%
2023/06/06	6	45.40	2	45.30	45.25	4	20,210	0.02%
2023/06/05	3	45.33	12	45.59	45.25	-9	20,213	-0.04%
2023/06/02	5	44.05	7	44.38	44.45	-2	19,891	-0.01%
2023/06/01	13.2	43.89	3.3	43.99	44.00	9.9	19,911	0.05%
2023/05/31	5	44.48	1	44.30	44.30	4	19,733	0.02%
2023/05/30	2	44.65	0.5	44.85	44.50	1.5	18,585	0.01%
2023/05/29	2	45.20	24	45.26	44.75	-22	18,760	-0.12%
2023/05/26	1	43.85	4	44.15	43.90	-3	18,509	-0.02%
2023/05/25	17.2	44.15	0	0.00	44.05	17.2	18,466	0.09%
2023/05/24	2.9	44.50	0	0.00	44.80	2.9	18,428	0.02%
2023/05/23	0	44.95	4.1	45.33	44.80	-4.1	18,451	-0.02%
2023/05/22	0	45.05	6	45.20	45.15	-6	18,615	-0.03%
2023/05/19	1	44.65	36	44.79	45.15	-35	18,867	-0.19%
2023/05/18	0	0.00	6.1	44.36	44.40	-6.1	18,393	-0.03%
2023/05/17	0	0.00	20.8	43.89	43.95	-20.8	18,294	-0.11%
2023/05/16	0	0.00	152.1	43.60	43.60	-152.1	18,227	-0.83%	大賣/鉅額交易
2023/05/15	0	42.75	5	42.80	43.35	-5	18,107	-0.03%
2023/05/12	14	42.94	0	0.00	42.65	14	18,034	0.08%
2023/05/11	0	43.40	3.4	43.51	43.70	-3.3	17,729	-0.02%
2023/05/10	11	42.94	2	43.50	43.05	9	17,471	0.05%
2023/05/09	5	43.00	1.2	43.16	43.50	3.8	17,476	0.02%
2023/05/08	0	0.00	24.3	42.96	43.05	-24.3	17,565	-0.14%
2023/05/05	1	42.40	5	42.50	42.65	-4	17,742	-0.02%
2023/05/04	0.1	42.40	0	0.00	42.50	0.1	18,392	0.00%
2023/05/03	1	42.25	3	42.20	42.40	-2	18,694	-0.01%
2023/05/02	10	42.13	35	42.31	42.50	-25	19,081	-0.13%
2023/04/28	0.4	42.39	4	42.46	42.45	-3.6	19,559	-0.02%
2023/04/26	5	42.07	0	0.00	42.35	5	19,928	0.03%
2023/04/25	0.1	42.80	0	0.00	42.60	0.1	20,081	0.00%
2023/04/24	1	42.50	0	0.00	42.65	1	20,163	0.00%
2023/04/21	5	42.70	1	42.70	42.70	4	20,326	0.02%
2023/04/19	12	43.04	0	0.00	42.75	12	21,138	0.06%
2023/04/18	3	43.02	4	43.10	43.10	-1	21,287	0.00%
2023/04/17	5	43.05	1	43.20	43.20	4	21,528	0.02%
2023/04/14	0	43.00	1	43.13	43.15	-1	21,676	0.00%
2023/04/13	1.5	42.65	0	0.00	42.60	1.5	21,991	0.01%
2023/04/12	5.1	42.87	6	42.89	42.95	-0.9	23,366	0.00%
2023/04/11	4	42.45	1.1	42.55	42.65	2.9	23,436	0.01%
2023/04/10	12	42.46	1	42.45	42.55	11	23,472	0.05%
2023/04/07	1.2	42.34	0	0.00	42.25	1.2	23,431	0.01%
2023/04/06	1	41.89	2.1	41.95	42.00	-1	23,302	0.00%
2023/03/31	9	41.65	1	41.80	41.80	8	23,594	0.03%
2023/03/30	13	41.71	0	0.00	41.60	13	23,594	0.06%
2023/03/29	2	41.62	0	0.00	41.85	2	23,677	0.01%
2023/03/28	0	41.69	7	41.67	41.55	-7	23,992	-0.03%
2023/03/27	9	41.26	4	41.36	41.35	5	24,166	0.02%
2023/03/24	1.3	41.36	1.2	41.28	41.30	0.1	24,527	0.00%
2023/03/23	22	41.46	7	41.49	41.55	15	24,585	0.06%
2023/03/22	6.7	41.27	1.7	41.21	41.35	5	24,551	0.02%
2023/03/21	44.3	40.53	3	40.95	40.75	41.3	24,426	0.17%
2023/03/20	25.6	40.23	0.4	40.50	40.20	25.2	24,598	0.10%
2023/03/17	1.4	40.98	2	40.93	41.00	-0.6	24,387	0.00%
2023/03/16	22.6	40.65	12.3	40.75	40.50	10.3	24,373	0.04%
2023/03/15	11.3	41.75	0	0.00	41.50	11.3	24,276	0.05%
2023/03/14	20.4	41.67	0	0.00	41.55	20.4	24,661	0.08%
2023/03/13	25	42.27	22	42.23	42.30	3	24,935	0.01%
2023/03/10	9.7	42.83	32	43.13	42.70	-22.3	25,078	-0.09%
2023/03/09	2.2	43.60	1.8	43.62	43.65	0.4	25,129	0.00%
2023/03/08	212	43.45	0.1	43.55	43.75	211.9	25,940	0.82%	大買/鉅額交易
2023/03/07	1.2	43.60	14	43.60	43.75	-12.9	26,525	-0.05%
2023/03/06	8	43.55	20	43.55	43.60	-12	26,702	-0.04%
2023/03/03	3	42.97	2	43.05	42.90	1	26,792	0.00%
2023/03/02	16.5	42.98	0	0.00	43.00	16.5	26,977	0.06%
2023/03/01	12.3	43.13	0	0.00	42.75	12.3	27,137	0.05%
2023/02/24	5.1	43.30	0.3	43.48	43.45	4.8	26,962	0.02%
2023/02/23	54.9	43.27	0	0.00	43.30	54.9	26,909	0.20%
2023/02/22	2.2	43.33	2	43.25	43.35	0.2	26,842	0.00%
2023/02/21	16	43.76	1.3	43.82	43.85	14.7	26,799	0.05%
2023/02/20	12.1	44.37	66.1	44.39	44.45	-54	26,879	-0.20%
2023/02/17	0.7	43.68	29	43.90	44.00	-28.4	26,840	-0.11%
2023/02/16	1	42.90	5.2	43.20	43.05	-4.2	26,950	-0.02%
2023/02/15	3.1	43.00	3.1	43.08	42.95	0	27,722	0.00%
2023/02/14	14.6	43.45	1	43.50	43.60	13.6	27,665	0.05%
2023/02/13	2.1	42.92	0	0.00	42.90	2.1	27,674	0.01%
2023/02/10	4	42.53	0	0.00	42.65	4	27,777	0.01%
2023/02/09	1.6	42.71	2	42.70	42.60	-0.4	27,815	0.00%
2023/02/08	0.1	42.90	1.3	42.90	42.85	-1.2	27,871	0.00%
2023/02/07	1	42.80	2.1	42.81	42.80	-1.1	27,990	0.00%
2023/02/06	8.2	42.84	1	42.60	42.65	7.2	28,020	0.03%
2023/02/03	8.7	43.50	0.2	43.75	43.30	8.5	27,859	0.03%
2023/02/02	1.1	43.84	12.1	43.93	44.05	-11	27,739	-0.04%
2023/02/01	1	42.75	4.2	42.99	43.00	-3.2	27,346	-0.01%
2023/01/31	1.1	42.65	8	42.61	42.55	-7	27,273	-0.03%
2023/01/30	2	42.30	10.2	42.53	42.70	-8.2	27,171	-0.03%
2023/01/17	505.1	41.88	14	42.03	42.00	491.1	26,752	1.84%	大買/鉅額交易
2023/01/16	2.3	41.85	1	41.95	41.75	1.3	26,590	0.00%
2023/01/13	4.1	41.95	3	42.02	41.80	1.1	27,003	0.00%
2023/01/12	5.9	41.88	2	41.70	41.70	3.9	27,100	0.01%
2023/01/11	4.2	41.43	6	41.61	41.40	-1.8	27,226	-0.01%
2023/01/10	10.2	41.58	0	41.65	41.70	10.1	27,398	0.04%
2023/01/09	0	0.00	29.5	41.78	42.00	-29.5	27,590	-0.11%
2023/01/06	3.1	40.73	19.8	40.55	40.75	-16.7	27,378	-0.06%
2023/01/05	0.2	40.22	10.7	40.19	40.25	-10.4	28,347	-0.04%
2023/01/04	1.4	40.10	2.1	40.10	39.95	-0.7	28,290	0.00%
2023/01/03	28.2	39.88	1	40.00	39.95	27.2	28,532	0.10%
2022/12/30	8.5	39.91	60.1	40.01	40.00	-51.6	28,201	-0.18%
2022/12/29	0.2	40.40	3.4	40.14	40.10	-3.2	26,812	-0.01%
2022/12/28	0.6	41.00	4	40.90	40.65	-3.4	27,146	-0.01%
2022/12/27	0	0.00	2	41.10	41.15	-2	27,356	-0.01%
2022/12/26	0	0.00	1	40.95	41.00	-1	27,657	0.00%
2022/12/23	3	41.17	4	41.01	41.15	-1	28,154	0.00%
2022/12/22	2.2	40.25	6	40.14	40.40	-3.9	28,137	-0.01%
2022/12/21	13	39.98	1	40.00	40.00	12	28,540	0.04%
2022/12/20	10	40.10	0.4	40.21	40.15	9.6	28,645	0.03%
2022/12/19	3.1	40.29	40.7	40.14	40.15	-37.6	28,562	-0.13%
2022/12/16	4.1	40.23	4	40.33	40.20	0.1	28,483	0.00%
2022/12/15	7.2	40.58	0	0.00	40.60	7.2	28,536	0.03%
2022/12/14	3.8	40.94	0.7	41.09	40.90	3.1	28,476	0.01%
2022/12/13	3.3	40.94	2	41.23	40.95	1.3	28,389	0.00%
2022/12/12	12.2	40.38	5	41.04	41.00	7.2	28,282	0.03%
2022/12/09	3.1	40.86	0	0.00	41.10	3.1	28,268	0.01%
2022/12/08	6.2	40.81	1	40.75	40.75	5.2	28,141	0.02%
2022/12/07	15.3	41.48	2	41.50	41.40	13.2	28,225	0.05%
2022/12/06	41.2	41.78	2	41.50	41.40	39.2	28,216	0.14%
2022/12/05	22.3	42.87	3	42.85	42.85	19.3	27,965	0.07%
2022/12/02	38.6	43.84	0.1	44.15	44.00	38.5	27,585	0.14%
2022/12/01	7	44.08	158	44.20	44.15	-151	27,673	-0.55%	大賣/鉅額交易
2022/11/30	19	43.63	502	43.80	43.55	-483	27,240	-1.77%	大賣/鉅額交易
2022/11/29	3	43.25	12.1	42.99	43.45	-9.1	26,436	-0.03%
2022/11/28	3	41.87	0	0.00	42.00	3	26,038	0.01%
2022/11/25	1.1	42.52	0	0.00	42.55	1.1	26,098	0.00%
2022/11/24	3	42.72	12	42.75	42.55	-9	26,129	-0.03%
2022/11/23	14	42.65	4	42.55	42.75	10	26,779	0.04%
2022/11/22	1.2	41.51	10	42.00	42.20	-8.9	26,833	-0.03%
2022/11/21	14	42.08	2	42.00	42.10	12	26,610	0.05%
2022/11/18	3	41.88	5	41.90	41.90	-2	26,485	-0.01%
2022/11/17	1.1	41.24	2	41.20	41.55	-0.9	26,412	0.00%
2022/11/16	13	41.90	1	41.80	41.70	12	26,379	0.05%
2022/11/15	2	42.40	0	0.00	42.40	2	26,222	0.01%
2022/11/14	2.2	41.85	3	42.00	41.75	-0.8	25,892	0.00%
2022/11/11	4	41.73	49	41.56	41.90	-45	25,414	-0.18%
2022/11/10	0	0.00	1	39.55	39.65	-1	24,727	0.00%
2022/11/09	2	40.03	0	40.10	40.15	2	24,595	0.01%
2022/11/08	0	0.00	31	39.60	39.70	-31	24,398	-0.13%
2022/11/07	14.1	39.50	3	39.40	39.55	11.1	24,294	0.05%
2022/11/03	2	38.40	0	0.00	38.85	2	24,406	0.01%
2022/11/02	1.1	38.30	10	38.30	38.50	-9	24,309	-0.04%
2022/11/01	2	37.88	0	0.00	38.10	2	24,291	0.01%
2022/10/31	6.2	37.98	0	0.00	37.80	6.2	24,394	0.03%
2022/10/28	7.3	38.07	0	0.00	38.25	7.3	24,292	0.03%
2022/10/27	9.6	38.71	1	38.65	38.50	8.6	24,119	0.04%
2022/10/26	1.2	38.50	0	0.00	38.50	1.2	24,305	0.00%
2022/10/25	12.3	37.31	3	37.20	37.50	9.3	24,108	0.04%
2022/10/24	1	36.95	0	0.00	37.00	1	24,068	0.00%
2022/10/21	30.6	36.76	0	0.00	36.55	30.6	24,012	0.13%
2022/10/20	9.2	37.40	1	37.55	37.85	8.2	23,418	0.04%
2022/10/19	0.4	38.12	0	0.00	38.30	0.4	23,093	0.00%
2022/10/18	2.1	37.80	2	38.20	38.15	0.1	22,896	0.00%
2022/10/17	18.1	37.37	25	36.95	37.65	-6.9	22,912	-0.03%
2022/10/14	10.2	37.98	0	0.00	37.65	10.2	22,757	0.04%
2022/10/13	43.3	38.14	55	37.87	37.45	-11.7	22,489	-0.05%
2022/10/12	27.1	39.72	3	39.77	39.55	24.1	21,438	0.11%
2022/10/11	50	39.69	4	39.71	39.60	46	21,428	0.21%
2022/10/07	7.1	40.60	1	40.60	40.50	6.1	21,263	0.03%
2022/10/06	6	40.79	1	40.80	40.80	5	21,251	0.02%
2022/10/05	105	40.84	13.1	40.93	40.75	91.9	21,353	0.43%	大買/
2022/10/04	10.3	39.15	0	0.00	39.55	10.3	21,088	0.05%
2022/10/03	12.1	39.12	0	0.00	39.00	12.1	20,804	0.06%
2022/09/30	11.8	39.49	3	39.70	39.95	8.8	20,796	0.04%
2022/09/29	17.1	40.12	4	40.04	40.15	13.1	20,805	0.06%
2022/09/28	32.2	39.91	17.1	40.02	39.80	15.1	20,810	0.07%
2022/09/27	4.1	41.17	1	40.95	40.95	3.1	20,639	0.02%
2022/09/26	2	41.35	2	41.45	41.50	0	21,366	0.00%
2022/09/23	0.1	41.85	1	42.00	42.10	-0.9	21,834	0.00%
2022/09/22	19.2	41.66	0	41.75	41.65	19.2	22,219	0.09%
2022/09/21	9.2	42.75	0.1	42.90	42.55	9.1	22,120	0.04%
2022/09/20	0	0.00	1	43.10	43.05	-1	22,130	0.00%
2022/09/19	1	42.70	0.8	42.95	42.75	0.2	22,164	0.00%
2022/09/16	2	42.90	2	42.85	42.80	0	22,159	0.00%
2022/09/15	1.6	42.78	1	42.65	43.10	0.6	22,064	0.00%
2022/09/14	8.1	42.75	4	42.95	42.85	4.1	22,111	0.02%
2022/09/13	3.1	43.88	0	0.00	43.65	3.1	22,175	0.01%
2022/09/12	1.1	43.96	15	43.97	44.05	-13.9	22,134	-0.06%
2022/09/08	3.1	43.17	0	0.00	43.15	3.1	22,224	0.01%
2022/09/07	17.2	43.48	3	43.40	43.15	14.2	22,064	0.06%
2022/09/06	0	0.00	1	44.25	44.25	-1	21,669	0.00%
2022/09/05	2.1	43.96	5	44.05	44.05	-2.9	21,726	-0.01%
2022/09/02	4	44.18	3	44.10	44.05	1	21,799	0.00%
2022/09/01	5.1	44.19	6	44.39	44.55	-0.9	21,565	0.00%
2022/08/31	9.5	44.61	0.1	44.60	44.55	9.4	21,355	0.04%
2022/08/30	18.5	44.61	10	44.75	44.45	8.5	21,176	0.04%
2022/08/29	3.3	45.47	0	0.00	45.60	3.3	20,453	0.02%
2022/08/26	0	0.00	0.1	47.00	46.75	-0.1	20,276	0.00%
2022/08/24	3.1	46.44	0	0.00	46.35	3.1	20,674	0.01%
2022/08/23	5	46.40	0	0.00	46.35	5	21,202	0.02%
2022/08/22	6.3	46.99	2	47.10	46.85	4.3	21,431	0.02%
2022/08/19	1	47.35	0	0.00	47.50	1	21,698	0.00%
2022/08/18	10.6	47.16	2	47.20	47.25	8.6	22,138	0.04%
2022/08/17	3.1	47.11	4	47.35	47.45	-0.9	22,675	0.00%
2022/08/16	2.3	47.19	6	47.15	47.10	-3.8	22,832	-0.02%
2022/08/15	36	47.35	1	47.45	47.30	35	22,986	0.15%
2022/08/12	1.1	47.26	0	0.00	47.25	1.1	23,091	0.00%
2022/08/11	15	46.80	4	47.10	47.20	11	23,318	0.05%
2022/08/10	10	46.02	7	45.80	46.40	3	23,541	0.01%
2022/08/09	19	46.15	0	0.00	46.10	19	23,832	0.08%
2022/08/08	5	45.36	4	45.70	46.15	1	24,081	0.00%
2022/08/05	5	45.35	1	45.70	45.75	4	24,454	0.02%
2022/08/04	3	44.82	2	44.85	44.85	1	24,900	0.00%
2022/08/03	1	44.55	0	0.00	44.95	1	25,328	0.00%
2022/08/02	15	44.73	0	0.00	44.85	15	25,763	0.06%
2022/08/01	17	45.33	0	0.00	45.45	17	25,797	0.07%
2022/07/29	18	45.86	0	0.00	45.50	18	25,923	0.07%
2022/07/28	25.1	45.58	0	0.00	45.80	25.1	26,137	0.10%
2022/07/27	30	45.31	3	45.20	45.25	27	26,025	0.10%
2022/07/26	18	45.50	0	0.00	45.60	18	25,939	0.07%
2022/07/25	21.1	45.06	2	45.53	45.55	19.1	25,920	0.07%
2022/07/22	13	45.04	0	0.00	45.00	13	26,096	0.05%
2022/07/21	12	44.48	0	0.00	45.05	12	25,997	0.05%
2022/07/20	33	45.41	0	0.00	44.90	33	25,840	0.13%
2022/07/19	8	44.85	0	0.00	44.95	8	25,852	0.03%
2022/07/18	7	44.61	4	44.75	45.20	3	25,908	0.01%
2022/07/15	11	44.28	0	0.00	44.15	11	25,818	0.04%
2022/07/14	1	45.40	2	45.50	45.00	-1	25,713	0.00%
2022/07/13	1	45.35	3	45.37	45.50	-2	25,681	-0.01%
2022/07/12	9	44.19	0	0.00	43.80	9	25,547	0.04%
2022/07/11	5	45.10	4	44.90	45.05	1	25,405	0.00%
2022/07/08	13.1	45.37	0	0.00	44.80	13.1	25,391	0.05%
2022/07/07	17.1	44.75	0	0.00	45.05	17.1	25,204	0.07%
2022/07/06	3	45.37	0.1	45.10	44.95	2.9	24,767	0.01%
2022/07/05	0	0.00	6	46.73	46.75	-6	24,464	-0.02%
2022/07/04	30	45.58	16	45.37	45.50	14	24,130	0.06%
2022/07/01	12	50.06	31	50.17	49.70	-19	23,435	-0.08%
2022/06/30	2	51.20	4	51.30	50.90	-2	22,938	-0.01%
2022/06/29	0	52.80	1	52.60	52.80	-1	22,573	0.00%
2022/06/28	0	0.00	7	53.80	53.80	-7	22,282	-0.03%
2022/06/27	4.1	53.95	3	53.60	53.50	1.1	22,246	0.00%
2022/06/24	0	0.00	1	53.60	53.40	-1	22,146	0.00%
2022/06/23	5	53.00	7	52.93	53.00	-2	22,070	-0.01%
2022/06/22	3	53.20	1	54.00	53.00	2	21,859	0.01%
2022/06/21	0	0.00	4	54.63	54.20	-4	21,818	-0.02%
2022/06/20	11	52.71	7	52.99	51.80	4	21,646	0.02%
2022/06/17	11	52.89	1	53.10	53.00	10	21,328	0.05%
2022/06/16	20	54.10	3	54.00	53.70	17	21,114	0.08%
2022/06/15	5	53.44	0	0.00	53.60	5	21,307	0.02%
2022/06/14	2.1	53.42	0	0.00	53.40	2.1	21,655	0.01%
2022/06/13	6	53.40	2	53.70	53.80	4	21,737	0.02%
2022/06/09	1	54.80	2	54.50	54.80	-1	21,695	0.00%
2022/06/08	0.2	55.00	0	0.00	54.80	0.2	21,644	0.00%
2022/06/06	0	0.00	2	54.65	54.80	-2	21,784	-0.01%
2022/06/02	1	53.83	0	0.00	54.50	1	22,417	0.00%
2022/06/01	6.1	54.87	0	0.00	54.70	6.1	22,979	0.03%
2022/05/31	16	54.31	2.6	54.31	55.70	13.4	22,896	0.06%
2022/05/30	11.1	53.18	6	54.07	54.00	5.1	22,429	0.02%
2022/05/27	1.1	52.44	5	52.30	52.60	-3.9	22,288	-0.02%
2022/05/26	5	51.58	2	51.95	51.50	3	22,215	0.01%
2022/05/25	14	51.48	3	51.17	51.40	11	22,592	0.05%
2022/05/24	2.2	52.08	7	52.00	52.00	-4.8	22,536	-0.02%
2022/05/23	3.2	52.25	2	52.40	52.30	1.2	22,330	0.01%
2022/05/20	1	53.00	0	0.00	52.90	1	22,422	0.00%
2022/05/19	2	52.80	2	52.95	52.70	0	22,386	0.00%
2022/05/18	3.1	53.59	6	54.38	54.10	-2.9	22,267	-0.01%
2022/05/17	12	52.75	1	53.20	52.60	11	22,037	0.05%
2022/05/16	10	53.06	2	52.95	53.20	8	21,829	0.04%
2022/05/13	6	54.28	9	54.70	54.30	-3	21,687	-0.01%
2022/05/12	8	54.91	18	54.99	54.10	-10	21,631	-0.05%
2022/05/11	9	56.43	4	56.60	56.20	5	21,071	0.02%
2022/05/10	0	58.10	5	57.78	58.00	-5	20,754	-0.02%
2022/05/09	16.1	58.95	10	58.87	58.70	6.1	20,458	0.03%
2022/05/06	3.1	61.10	3	61.40	61.20	0.1	20,385	0.00%
2022/05/05	11	62.75	2	62.30	62.30	9	20,764	0.04%
2022/05/04	0	0.00	2	62.65	62.90	-2	20,627	-0.01%
2022/04/29	3.1	62.31	0	0.00	62.50	3.1	21,850	0.01%
2022/04/28	0.1	61.60	0	0.00	62.10	0.1	22,381	0.00%
2022/04/27	4.2	62.19	0	0.00	62.00	4.2	22,558	0.02%
2022/04/22	0	63.30	0	0.00	64.20	0	23,431	0.00%
2022/04/21	0.1	63.40	2	63.30	63.90	-1.9	24,414	-0.01%
2022/04/20	0.2	63.00	0	0.00	63.90	0.2	25,839	0.00%
2022/04/19	0.1	63.18	1.1	63.47	62.70	-1	26,378	0.00%
2022/04/18	1.1	62.72	1	62.90	62.80	0.1	27,777	0.00%
2022/04/15	3.2	64.20	1	64.00	64.00	2.2	27,751	0.01%
2022/04/14	0.2	64.80	0	0.00	64.70	0.2	27,884	0.00%
2022/04/13	0	0.00	1.1	65.30	65.40	-1.1	27,974	0.00%
2022/04/12	1	64.40	4	64.55	64.90	-3	27,981	-0.01%
2022/04/11	3.2	64.67	3	64.97	64.80	0.2	28,013	0.00%
2022/04/08	3.1	64.70	2	64.90	65.00	1.1	28,067	0.00%
2022/04/07	12.5	65.36	1.6	64.98	64.80	10.9	28,116	0.04%
2022/04/06	4	64.77	5	64.90	65.50	-1	28,488	0.00%
2022/04/01	2.4	64.58	2	64.80	65.00	0.4	28,650	0.00%
2022/03/31	5	64.44	13.5	64.64	64.50	-8.5	28,580	-0.03%
2022/03/30	0	0.00	11.1	64.43	64.40	-11.1	28,688	-0.04%
2022/03/29	0	0.00	4	63.70	63.80	-4	28,632	-0.01%
2022/03/28	4	63.20	2	63.10	63.30	2	28,632	0.01%
2022/03/25	4	63.58	0	0.00	63.50	4	28,679	0.01%
2022/03/24	12.1	63.97	7	64.00	64.30	5.1	28,745	0.02%
2022/03/23	7.3	64.61	15	64.73	64.80	-7.7	28,715	-0.03%
2022/03/22	1	63.20	4	63.60	63.60	-3	28,460	-0.01%
2022/03/21	0.2	63.50	3	63.50	63.60	-2.8	28,562	-0.01%
2022/03/18	1	63.60	1	63.60	63.30	0	28,550	0.00%
2022/03/17	9	62.73	12	63.03	63.10	-3	28,392	-0.01%
2022/03/16	6	61.82	0	0.00	62.00	6	28,028	0.02%
2022/03/15	3	61.13	6.1	61.39	61.30	-3.1	27,888	-0.01%
2022/03/14	0	61.10	0	0.00	61.20	0	27,942	0.00%
2022/03/11	1	60.20	0.1	60.50	60.30	0.9	28,019	0.00%
2022/03/10	1	60.20	0	0.00	60.30	1	28,069	0.00%
2022/03/09	10	59.08	4	58.95	59.00	6	27,951	0.02%
2022/03/08	18.2	58.31	2	58.30	58.50	16.2	27,980	0.06%
2022/03/07	19.3	59.18	10	59.54	59.40	9.3	27,493	0.03%
2022/03/04	2.2	61.31	7	61.41	61.20	-4.8	27,369	-0.02%
2022/03/03	3	62.03	3	62.10	62.10	0	27,473	0.00%
2022/03/02	1	61.90	9	61.97	62.00	-8	28,000	-0.03%
2022/03/01	15.1	62.52	10	62.29	62.60	5.1	28,021	0.02%
2022/02/25	5.1	62.23	4.5	62.38	62.30	0.6	27,836	0.00%
2022/02/24	14	63.07	1	62.80	63.00	13	27,194	0.05%
2022/02/23	4.1	63.68	3	63.70	63.70	1.1	26,972	0.00%
2022/02/22	10.2	63.56	4	63.70	63.70	6.2	27,302	0.02%
2022/02/21	3	64.30	0	0.00	64.60	3	27,870	0.01%
2022/02/18	1	64.50	0	0.00	64.60	1	28,908	0.00%
2022/02/17	6	64.58	5	64.62	64.70	1	28,921	0.00%
2022/02/16	2.1	64.51	0	0.00	64.80	2.1	29,058	0.01%
2022/02/15	51	64.65	39.1	64.55	64.30	11.9	29,080	0.04%
2022/02/14	17	63.98	2	63.80	64.20	15	28,997	0.05%
2022/02/11	4	65.30	0	0.00	65.60	4	28,556	0.01%
2022/02/10	4	65.35	0	0.00	65.80	4	28,542	0.01%
2022/02/09	2	65.95	10	65.93	66.00	-8	28,438	-0.03%
2022/02/08	4	65.85	5.4	65.99	66.00	-1.4	28,310	0.00%
2022/02/07	17	64.95	15.1	65.02	65.70	1.9	28,037	0.01%
2022/01/26	2	63.40	301.1	63.40	63.30	-299.1	27,436	-1.09%	大賣/鉅額交易
2022/01/25	5.2	62.88	3.2	63.31	63.00	2	27,281	0.01%
2022/01/24	3	64.17	20	64.12	64.30	-17	26,533	-0.06%
2022/01/21	8.3	64.56	2	64.30	64.40	6.3	26,308	0.02%
2022/01/20	6	65.88	19	65.85	65.80	-13	25,817	-0.05%
2022/01/19	9.7	66.05	5	66.04	66.10	4.7	25,418	0.02%
2022/01/18	12	66.78	10	66.70	66.90	2	25,119	0.01%
2022/01/17	16.4	66.95	20	66.60	66.50	-3.6	24,722	-0.01%
2022/01/14	14	67.24	8.3	67.55	67.70	5.7	24,258	0.02%
2022/01/13	11.2	66.76	297.7	67.02	67.40	-286.5	23,316	-1.23%	大賣/鉅額交易
2022/01/12	5.3	64.42	13	64.66	64.70	-7.7	21,953	-0.04%
2022/01/11	13	63.37	25.1	63.61	64.50	-12.1	21,511	-0.06%
2022/01/10	2	61.90	2	61.90	62.10	0	20,409	0.00%
2022/01/07	1	62.00	2	62.10	62.00	-1	20,966	0.00%
2022/01/06	12	61.54	2	61.80	62.00	10	20,926	0.05%
2022/01/05	17	61.65	0	0.00	61.90	17	21,025	0.08%
2022/01/04	3	61.67	3	61.73	62.00	0	21,301	0.00%
2022/01/03	12.1	62.26	0	0.00	61.60	12.1	21,247	0.06%
2021/12/30	16	62.60	5.5	62.60	62.50	10.5	21,312	0.05%
2021/12/29	10	62.97	1.4	63.22	63.00	8.7	21,562	0.04%
2021/12/28	4	62.20	10.1	61.97	62.30	-6.1	21,270	-0.03%
2021/12/27	0	0.00	3.1	61.39	61.30	-3.1	21,022	-0.01%
2021/12/24	3	60.90	1	60.70	61.10	2	21,269	0.01%
2021/12/23	3	60.27	0	0.00	60.50	3	21,191	0.01%
2021/12/22	0	0.00	1	60.30	60.30	-1	21,569	0.00%
2021/12/21	1	60.30	4	60.08	60.30	-3	21,880	-0.01%
2021/12/20	2	60.00	0	0.00	59.90	2	22,127	0.01%
2021/12/17	3	60.40	2	60.40	60.50	1	22,128	0.00%
2021/12/16	20	60.19	1	60.20	60.30	19	22,181	0.09%
2021/12/15	7	59.89	0.3	60.10	59.80	6.7	23,144	0.03%
2021/12/14	1	60.40	0.1	60.30	60.20	0.9	23,418	0.00%
2021/12/13	13	61.22	3	60.93	60.70	10	23,489	0.04%
2021/12/10	0	0.00	1	60.50	60.50	-1	23,478	0.00%
2021/12/09	5	60.66	2	60.50	60.70	3	23,745	0.01%
2021/12/08	3	61.00	4	60.93	60.70	-1	24,282	0.00%
2021/12/07	5	59.74	1	59.80	60.70	4	24,250	0.02%
2021/12/06	2.9	59.76	1	59.90	60.00	1.9	24,185	0.01%
2021/12/03	6	59.92	2	59.90	59.90	4	24,450	0.02%
2021/12/02	1	59.40	0	0.00	59.50	1	24,487	0.00%
2021/12/01	3	59.83	1	59.40	59.90	2	24,530	0.01%
2021/11/30	52	59.50	0	0.00	60.00	52	24,737	0.21%
2021/11/29	18.2	59.41	0	0.00	59.30	18.2	24,589	0.07%
2021/11/26	6.3	60.29	0	0.00	60.20	6.3	24,564	0.03%
2021/11/25	3	61.13	0	0.00	61.60	3	24,616	0.01%
2021/11/24	0	0.00	1.3	61.10	61.10	-1.3	25,499	-0.01%
2021/11/23	3.3	61.13	3.1	60.87	60.80	0.2	26,165	0.00%
2021/11/22	2.3	61.34	0	0.00	61.10	2.3	26,300	0.01%
2021/11/19	12.2	61.96	3	61.97	61.80	9.2	26,148	0.04%
2021/11/18	14	62.61	41	62.98	63.00	-27	26,009	-0.10%
2021/11/17	13	60.79	24.4	61.53	62.20	-11.4	25,582	-0.04%
2021/11/16	1	59.60	17	59.86	60.00	-16	24,753	-0.06%
2021/11/15	5	59.70	9	59.94	59.70	-4	25,028	-0.02%
2021/11/12	6	58.65	8.1	59.00	58.90	-2.1	25,037	-0.01%
2021/11/09	2	58.45	0	0.00	58.50	2	25,888	0.01%
2021/11/05	0	0.00	1	58.10	58.50	-1	26,758	0.00%
2021/11/04	1	58.40	0	0.00	57.90	1	26,864	0.00%
2021/11/03	0	0.00	0.1	57.60	57.60	-0.1	27,081	0.00%
2021/11/02	1	57.50	0	0.00	57.40	1	27,239	0.00%
2021/11/01	1	57.60	0	0.00	57.60	1	27,260	0.00%
2021/10/29	5	57.60	0	0.00	58.10	5	27,334	0.02%
2021/10/28	5	58.30	0	0.00	58.10	5	27,308	0.02%
2021/10/27	10	58.70	1.5	58.60	58.70	8.5	27,635	0.03%
2021/10/26	15	58.83	20.3	58.96	59.10	-5.3	27,866	-0.02%
2021/10/25	24	58.45	2	58.20	58.40	22	28,078	0.08%
2021/10/22	0	0.00	2	58.20	58.30	-2	29,110	-0.01%
2021/10/21	1	58.60	0	0.00	58.70	1	29,638	0.00%
2021/10/20	0	0.00	8	58.39	58.30	-8	30,673	-0.03%
2021/10/19	0	0.00	2	58.90	58.40	-2	31,486	-0.01%
2021/10/18	0	0.00	11.5	58.90	58.70	-11.5	32,501	-0.04%
2021/10/15	1	58.30	18	58.08	58.30	-17	32,787	-0.05%
2021/10/13	3	56.33	0	0.00	56.20	3	33,994	0.01%
2021/10/12	3	55.93	0	0.00	56.40	3	34,767	0.01%
2021/10/07	1	57.50	22	57.31	57.10	-21	35,822	-0.06%
2021/10/06	5	56.76	0	0.00	57.10	5	36,388	0.01%
2021/10/05	10	55.92	20.5	55.87	56.40	-10.5	37,311	-0.03%
2021/10/04	4	56.63	3	56.73	56.60	1	37,369	0.00%
2021/10/01	14.4	56.83	5	56.74	56.90	9.4	37,567	0.03%
2021/09/30	1	57.90	0	0.00	57.90	1	37,394	0.00%
2021/09/29	7	57.63	0	0.00	58.00	7	37,382	0.02%
2021/09/28	2	58.85	304	58.70	59.00	-302	37,072	-0.81%	大賣/鉅額交易
2021/09/27	0	0.00	6	58.12	58.70	-6	36,833	-0.02%
2021/09/24	0	0.00	202	57.80	57.80	-202	36,647	-0.55%	大賣/鉅額交易
2021/09/23	3	57.40	0	0.00	57.50	3	36,726	0.01%
2021/09/22	27	56.59	6	56.63	56.80	21	36,863	0.06%
2021/09/17	3	58.93	1	59.10	58.90	2	35,916	0.01%
2021/09/16	1	60.00	5	59.72	59.70	-4	35,754	-0.01%
2021/09/15	0	0.00	6	59.42	59.50	-6	35,725	-0.02%
2021/09/14	8	59.89	6	60.08	59.80	2	36,050	0.01%
2021/09/13	8	59.94	10	59.89	59.90	-2	35,934	-0.01%
2021/09/10	3	58.50	6	59.22	59.20	-3	36,179	-0.01%
2021/09/09	2	58.20	23	58.34	58.70	-21	36,410	-0.06%
2021/09/08	3.5	58.49	2	58.65	58.50	1.5	36,458	0.00%
2021/09/07	10	59.00	5.3	59.19	59.20	4.7	36,413	0.01%
2021/09/06	5	59.30	6	59.45	59.20	-1	36,440	0.00%
2021/09/03	3	59.50	7	59.43	59.60	-4	36,509	-0.01%
2021/09/02	0	0.00	8	58.40	58.70	-8	36,261	-0.02%
2021/09/01	3	59.17	16	59.64	59.20	-13	36,128	-0.04%
2021/08/31	13	59.18	34.3	59.16	59.60	-21.3	35,983	-0.06%
2021/08/30	4	59.20	343	58.99	59.50	-339	35,573	-0.95%	大賣/鉅額交易
2021/08/27	3	57.13	35	57.35	57.70	-32	34,791	-0.09%
2021/08/26	10	55.71	5	55.70	56.00	5	34,212	0.01%
2021/08/25	1.1	55.73	0	0.00	56.00	1.1	34,213	0.00%
2021/08/24	0	0.00	15	55.54	55.80	-15	34,194	-0.04%
2021/08/23	2.1	55.15	9	55.16	55.10	-6.9	34,292	-0.02%
2021/08/20	9	53.46	15	53.83	53.70	-6	34,591	-0.02%
2021/08/19	7.1	53.83	20	53.88	53.80	-12.9	35,416	-0.04%
2021/08/18	13	54.20	0	0.00	54.40	13	35,187	0.04%
2021/08/17	5	54.80	2	54.60	54.70	3	35,285	0.01%
2021/08/16	13	53.92	9	54.07	54.30	4	35,474	0.01%
2021/08/13	2	55.05	0	0.00	55.00	2	36,182	0.01%
2021/08/12	2	56.25	4	55.95	56.00	-2	36,421	-0.01%
2021/08/11	0	0.00	26.2	55.88	56.00	-26.2	37,296	-0.07%
2021/08/10	6	55.07	3	55.40	54.90	3	37,950	0.01%
2021/08/09	18	54.83	2.1	55.10	55.20	15.9	38,888	0.04%
2021/08/06	2	54.95	1	54.90	55.10	1	39,246	0.00%
2021/08/05	3	55.27	4	55.38	55.20	-1	40,324	0.00%
2021/08/04	6	55.28	1	55.80	55.20	5	42,419	0.01%
2021/08/03	3	55.00	2	55.15	55.40	1	44,489	0.00%
2021/08/02	9	54.57	15	55.64	55.80	-6	45,914	-0.01%
2021/07/30	19.7	54.31	13	54.40	54.30	6.7	46,113	0.01%
2021/07/29	19	54.11	5	54.40	54.80	14	46,829	0.03%
2021/07/28	49	53.60	8.3	53.81	53.80	40.7	47,764	0.09%
2021/07/27	24	55.23	15	55.50	55.00	9	47,571	0.02%
2021/07/26	26.1	56.89	2	57.15	56.20	24.1	48,078	0.05%
2021/07/23	33	60.09	29	60.20	60.30	4	47,224	0.01%
2021/07/22	11	60.10	222	60.15	60.10	-211	46,760	-0.45%	大賣/鉅額交易
2021/07/21	17	58.25	19	58.04	58.30	-2	46,106	0.00%
2021/07/20	21.1	58.21	19	58.37	57.90	2.1	46,010	0.00%
2021/07/19	34	59.93	5	59.80	59.70	29	45,057	0.06%
2021/07/16	14	58.39	26.2	59.07	59.80	-12.2	44,842	-0.03%
2021/07/15	7	58.00	18.8	57.93	58.10	-11.8	44,376	-0.03%
2021/07/14	10.1	56.70	2.2	57.01	57.00	7.9	44,314	0.02%
2021/07/13	11.3	56.58	3	56.30	56.10	8.3	44,523	0.02%
2021/07/12	34	56.39	44	56.56	55.70	-10	44,050	-0.02%
2021/07/09	15	53.77	0	0.00	53.80	15	43,356	0.03%
2021/07/08	6	54.42	4	54.63	54.40	2	43,206	0.00%
2021/07/07	11.1	53.80	3	53.83	54.00	8.1	43,295	0.02%
2021/07/06	24	54.16	1	54.30	54.10	23	43,898	0.05%
2021/07/05	6	54.10	20	54.20	54.20	-14	44,023	-0.03%
2021/07/02	6	53.92	1	54.10	53.90	5	44,053	0.01%
2021/07/01	4	53.90	29	54.07	53.90	-25	44,129	-0.06%
2021/06/30	5	54.00	4	53.98	53.90	1	44,225	0.00%
2021/06/29	6	53.70	0	0.00	53.70	6	44,258	0.01%
2021/06/28	10	54.20	30	54.40	54.30	-20	44,316	-0.05%
2021/06/25	2	54.25	7	54.30	54.30	-5	44,617	-0.01%
2021/06/24	3	53.60	0	0.00	53.80	3	44,881	0.01%
2021/06/23	2	53.70	14	53.77	54.10	-12	45,398	-0.03%
2021/06/22	0	0.00	8	52.75	52.60	-8	45,248	-0.02%
2021/06/21	23.2	52.16	1	51.90	52.00	22.2	45,507	0.05%
2021/06/18	4	53.48	0	0.00	53.60	4	45,701	0.01%
2021/06/17	5	53.94	0	0.00	54.00	5	45,680	0.01%
2021/06/16	10	54.00	1	54.10	54.30	9	46,507	0.02%
2021/06/15	0	0.00	1	54.30	54.30	-1	46,545	0.00%
2021/06/11	4	54.55	4	54.98	54.50	0	46,897	0.00%
2021/06/10	0	0.00	9	54.57	54.70	-9	46,959	-0.02%
2021/06/09	7.2	54.08	2	54.20	54.30	5.2	47,718	0.01%
2021/06/08	2	54.75	0	0.00	54.80	2	48,075	0.00%
2021/06/07	2.1	54.05	1	54.60	54.70	1.1	49,977	0.00%
2021/06/04	3	54.97	13	54.90	55.00	-10	50,528	-0.02%
2021/06/03	11.7	56.24	17	56.05	55.80	-5.3	51,515	-0.01%
2021/06/02	6.1	55.78	16	55.79	56.30	-9.9	51,779	-0.02%
2021/06/01	17	55.86	3	55.80	55.80	14	51,618	0.03%
2021/05/31	2	55.85	11	55.57	55.90	-9	51,771	-0.02%
2021/05/28	5	55.50	19	55.46	55.50	-14	51,748	-0.03%
2021/05/27	13	53.35	3	53.57	54.40	10	51,388	0.02%
2021/05/26	11	54.04	0	0.00	54.40	11	51,390	0.02%
2021/05/25	7	54.53	6	54.33	54.30	1	52,113	0.00%
2021/05/24	21	53.53	16	53.71	53.90	5	52,112	0.01%
2021/05/21	41	54.16	32	54.82	54.20	9	52,164	0.02%
2021/05/20	14	53.44	9	53.40	53.30	5	51,138	0.01%
2021/05/19	26	54.22	13.2	53.68	54.30	12.8	50,805	0.03%
2021/05/18	21	52.90	24	53.27	53.50	-3	50,042	-0.01%
2021/05/17	103	49.32	46	48.96	48.65	57	49,415	0.12%	大買/
2021/05/14	20.1	51.78	9	51.39	51.50	11.1	48,429	0.02%
2021/05/13	21.2	50.82	9	51.89	51.10	12.2	47,837	0.03%
2021/05/12	53.1	53.79	98	53.64	52.30	-44.9	46,707	-0.10%
2021/05/11	43.2	57.12	78	56.25	56.60	-34.8	44,799	-0.08%
2021/05/10	34	57.47	47.5	57.62	58.20	-13.5	42,722	-0.03%
2021/05/07	8	54.88	16	55.18	55.10	-8	41,585	-0.02%
2021/05/06	42	54.45	5	54.96	54.40	37	41,421	0.09%
2021/05/05	24	53.64	21.7	53.55	53.60	2.3	40,596	0.01%
2021/05/04	6	51.30	29	51.40	51.70	-23	39,590	-0.06%
2021/05/03	43.1	53.22	28	53.34	52.60	15.1	38,914	0.04%
2021/04/29	6	52.45	11	52.46	52.30	-5	38,083	-0.01%
2021/04/28	5	52.74	1	53.80	53.00	4	37,858	0.01%
2021/04/27	13	52.22	104	52.70	52.90	-91	37,854	-0.24%	大賣/
2021/04/26	118	51.84	33	52.02	52.10	85	37,332	0.23%	大買/
2021/04/23	2	50.80	1	50.90	50.90	1	37,028	0.00%
2021/04/22	0	0.00	20	50.83	50.70	-20	37,188	-0.05%
2021/04/21	7.2	50.79	19	50.78	50.90	-11.8	36,739	-0.03%
2021/04/20	8.2	51.32	2	51.20	51.40	6.2	36,446	0.02%
2021/04/19	9.1	50.94	17.1	51.15	51.60	-8	36,139	-0.02%
2021/04/16	8.1	49.54	0.1	49.65	49.85	8	35,728	0.02%
2021/04/15	1	49.10	23	49.49	49.80	-22	36,111	-0.06%
2021/04/14	4	48.43	14	48.57	48.55	-10	35,836	-0.03%
2021/04/13	415	49.10	12	49.39	49.00	403	35,813	1.13%	大買/鉅額交易
2021/04/12	20	48.68	23.3	48.80	48.80	-3.3	35,490	-0.01%
2021/04/09	3	47.30	0	0.00	47.25	3	34,922	0.01%
2021/04/08	118	47.65	3	47.60	47.65	115	34,974	0.33%	大買/鉅額交易
2021/04/07	2	47.88	1	47.70	48.00	1	35,423	0.00%
2021/04/06	4	48.05	3.1	48.19	48.00	0.9	35,289	0.00%
2021/04/01	24	47.94	5	48.30	47.95	19	35,054	0.05%
2021/03/31	11.3	48.21	5	48.25	47.95	6.3	34,785	0.02%
2021/03/30	382.2	47.50	3.8	47.97	48.00	378.4	34,421	1.10%	大買/鉅額交易
2021/03/29	5	47.97	20	47.98	48.00	-15	34,025	-0.04%
2021/03/26	0	0.00	25.4	47.27	47.60	-25.4	33,554	-0.08%
2021/03/25	0	0.00	9	46.87	46.85	-9	32,936	-0.03%
2021/03/24	7	46.69	1	46.45	46.50	6	32,734	0.02%
2021/03/23	11	46.75	13.1	46.62	46.80	-2.1	32,299	-0.01%
2021/03/22	6	45.36	4	45.41	45.60	2	31,355	0.01%
2021/03/19	22.1	44.80	0	44.70	44.60	22.1	31,210	0.07%
2021/03/18	1.1	45.82	4.1	45.47	45.45	-3	30,492	-0.01%
2021/03/17	11	45.79	12	45.87	45.80	-1	30,786	0.00%
2021/03/16	2.5	46.28	1	46.40	46.45	1.5	30,652	0.00%
2021/03/15	1	46.95	0.3	46.80	46.70	0.7	30,476	0.00%
2021/03/12	11	45.80	2	45.80	45.90	9	29,745	0.03%
2021/03/11	23.2	45.84	45.1	46.14	45.75	-21.9	29,369	-0.07%
2021/03/10	9	44.41	12	44.46	44.55	-3	27,637	-0.01%
2021/03/09	3	43.72	28	43.93	44.30	-25	27,111	-0.09%
2021/03/08	0	0.00	10.2	43.07	42.90	-10.2	26,040	-0.04%
2021/03/05	7	42.53	0	0.00	42.55	7	25,732	0.03%
2021/03/04	13	42.13	0.7	42.40	42.35	12.3	26,329	0.05%
2021/03/03	4	42.71	1	42.50	42.55	3	26,140	0.01%
2021/03/02	25	42.26	6	42.20	41.90	19	25,848	0.07%
2021/02/26	50	42.64	0	0.00	41.95	50	25,574	0.20%
2021/02/25	53	43.04	17	43.22	43.60	36	24,484	0.15%
2021/02/24	4	42.68	7	43.04	42.65	-3	23,685	-0.01%
2021/02/23	1	42.35	18	42.51	42.70	-17	23,411	-0.07%
2021/02/22	2	42.00	2.1	42.00	42.05	-0.1	23,044	0.00%
2021/02/18	10	42.35	11	42.12	42.20	-1	23,510	0.00%
2021/02/17	25	41.95	19	41.73	41.95	6	23,256	0.03%
2021/02/02	4	40.19	0	0.00	40.30	4	23,781	0.02%
2021/02/01	4	40.01	6	40.04	39.90	-2	23,619	-0.01%
2021/01/29	8	39.96	0.1	40.05	39.90	7.9	23,454	0.03%
2021/01/28	9	40.19	0	0.00	40.10	9	23,051	0.04%
2021/01/27	4	40.56	3	40.60	40.50	1	22,758	0.00%
2021/01/26	11	40.53	0	0.00	40.50	11	22,636	0.05%
2021/01/25	8	41.01	15	40.92	41.00	-7	22,281	-0.03%
2021/01/22	0	0.00	4	40.65	40.55	-4	22,278	-0.02%
2021/01/21	1.1	40.70	0	0.00	40.65	1.1	22,163	0.00%
2021/01/20	8	40.94	3	41.00	40.65	5	22,023	0.02%
2021/01/19	0	0.00	18	41.43	41.35	-18	21,456	-0.08%
2021/01/18	23	41.23	9	41.39	41.20	14	21,418	0.07%
2021/01/15	5	42.02	3	42.07	41.80	2	21,144	0.01%
2021/01/13	1	42.25	2	42.40	42.40	-1	20,773	0.00%
2021/01/12	26	42.60	5	42.41	42.30	21	20,539	0.10%
2021/01/11	5	42.66	1	43.00	42.60	4	20,111	0.02%
2021/01/08	0	0.00	55	42.38	42.85	-55	19,630	-0.28%
2021/01/07	5	41.95	1.3	41.67	41.90	3.7	19,033	0.02%
2021/01/06	12	41.62	0	0.00	41.55	12	18,772	0.06%
2021/01/05	0	0.00	13	42.15	42.10	-13	18,538	-0.07%
2021/01/04	13	42.05	5	42.15	42.05	8	18,450	0.04%
2020/12/31	2	42.23	20	42.24	42.25	-18	18,361	-0.10%
2020/12/30	0	0.00	37	41.74	42.20	-37	18,042	-0.21%
2020/12/29	0.7	41.35	0	0.00	41.35	0.7	17,439	0.00%
2020/12/28	5	41.15	5	41.26	41.30	0	17,426	0.00%
2020/12/25	10	41.15	1	41.15	41.15	9	17,445	0.05%
2020/12/24	1	41.00	2	41.07	41.00	-1	17,480	-0.01%
2020/12/23	23	40.96	0	0.00	40.95	23	17,482	0.13%
2020/12/22	7	41.16	0	0.00	41.05	7	17,563	0.04%
2020/12/21	5	41.10	0.4	41.40	41.55	4.6	17,838	0.03%
2020/12/17	3	41.30	0	0.00	41.35	3	17,886	0.02%
2020/12/15	11	41.00	0	0.00	41.10	11	18,107	0.06%
2020/12/11	14	41.93	23.1	41.96	41.95	-9.1	17,874	-0.05%
2020/12/10	0	0.00	8	41.33	41.45	-8	17,252	-0.05%
2020/12/09	0	0.00	4.3	40.84	41.00	-4.3	16,918	-0.03%
2020/12/08	0	0.00	12	40.58	40.95	-12	16,800	-0.07%
2020/12/07	1	40.80	0	40.85	40.95	1	16,625	0.01%
2020/12/03	1	40.50	0	0.00	40.30	1	16,082	0.01%
2020/12/02	1	40.50	1	40.60	40.50	0	15,847	0.00%
2020/12/01	6	40.48	0	0.00	40.70	6	15,754	0.04%
2020/11/30	11	40.96	4	40.85	40.40	7	15,706	0.04%
2020/11/27	0	0.00	5	41.45	41.35	-5	15,118	-0.03%
2020/11/26	11	41.55	0	0.00	41.50	11	15,129	0.07%
2020/11/25	1	41.50	1.3	41.50	41.45	-0.3	15,243	0.00%
2020/11/24	0	0.00	7	41.57	41.50	-7	15,216	-0.05%
2020/11/23	1	41.60	3.3	41.62	41.70	-2.3	15,219	-0.01%
2020/11/20	4	41.20	13	41.20	41.30	-9	15,158	-0.06%
2020/11/18	1	41.80	0	0.00	41.80	1	14,889	0.01%
2020/11/17	6	41.23	9	41.41	41.50	-3	14,523	-0.02%
2020/11/16	0	0.00	40	40.85	40.95	-40	14,234	-0.28%
2020/11/13	0	0.00	12	40.51	40.55	-12	14,240	-0.08%
2020/11/12	10	40.78	3	40.95	40.55	7	14,160	0.05%
2020/11/11	7.4	40.99	30	40.89	41.25	-22.6	13,958	-0.16%
2020/11/10	10	40.35	16	40.28	40.40	-6	13,287	-0.05%
2020/11/09	0	0.00	1	39.60	39.60	-1	12,736	-0.01%
2020/11/06	0	0.00	1	39.20	39.30	-1	12,766	-0.01%
2020/11/05	10	39.10	11	39.14	39.20	-1	12,944	-0.01%
2020/11/04	5	38.55	4	39.05	39.15	1	13,025	0.01%
2020/11/03	3	38.83	4	38.75	38.90	-1	12,916	-0.01%
2020/11/02	4	38.53	1	38.60	38.65	3	12,939	0.02%
2020/10/30	1	38.40	2	38.33	38.40	-1	12,953	-0.01%
2020/10/29	2	38.20	1	38.20	38.15	1	12,795	0.01%
2020/10/28	0.3	38.65	2	38.53	38.60	-1.7	12,906	-0.01%
2020/10/27	0.1	38.95	0.1	38.90	38.60	0	13,093	0.00%
2020/10/26	5	38.70	1	38.85	38.95	4	13,285	0.03%
2020/10/23	0	0.00	1	38.55	38.60	-1	13,364	-0.01%
2020/10/22	0	0.00	1	38.50	38.50	-1	13,557	-0.01%
2020/10/21	1	38.35	0	0.00	38.40	1	13,560	0.01%
2020/10/20	1	38.25	0	0.00	38.45	1	13,633	0.01%
2020/10/19	200	38.35	0	0.00	38.40	200	13,674	1.46%	大買/鉅額交易
2020/10/16	9.2	38.21	0	0.00	38.15	9.2	13,761	0.07%
2020/10/15	13	38.30	0	0.00	38.20	13	13,918	0.09%
2020/10/14	5	38.71	1	38.60	38.60	4	13,826	0.03%
2020/10/13	2.1	38.41	0	0.00	38.45	2.1	13,800	0.02%
2020/10/12	1	38.45	0.1	38.65	38.60	0.9	13,841	0.01%
2020/10/08	1.1	38.42	0	0.00	38.45	1.1	13,875	0.01%
2020/10/07	0.1	38.80	0	0.00	38.60	0.1	13,829	0.00%
2020/10/06	11.1	38.70	0	0.00	38.65	11.1	13,931	0.08%
2020/10/05	1	38.50	0	0.00	38.45	1	14,007	0.01%
2020/09/30	3	38.73	0	0.00	38.60	3	14,128	0.02%
2020/09/29	3	38.68	0	0.00	38.70	3	14,196	0.02%
2020/09/25	9	38.08	1	38.00	38.10	8	14,579	0.05%
2020/09/24	3	38.17	0	0.00	38.00	3	14,574	0.02%
2020/09/23	11	38.85	0	0.00	39.00	11	14,327	0.08%
2020/09/21	3	39.38	3	39.20	39.10	0	14,877	0.00%
2020/09/18	6	39.54	0	0.00	39.50	6	14,881	0.04%
2020/09/17	2	39.70	0	0.00	39.65	2	14,810	0.01%
2020/09/16	0	0.00	4	40.08	40.20	-4	14,831	-0.03%
2020/09/15	0.4	40.10	0.1	40.10	40.10	0.3	14,830	0.00%
2020/09/14	0	0.00	2	40.03	40.10	-2	14,989	-0.01%
2020/09/11	0	0.00	3	39.90	39.90	-3	15,115	-0.02%
2020/09/10	1	39.40	1	39.70	39.75	0	15,285	0.00%
2020/09/09	29.1	39.16	25	39.35	39.45	4.1	15,487	0.03%
2020/09/08	2	39.35	0	0.00	39.55	2	15,642	0.01%
2020/09/07	37	39.45	27	39.54	39.35	10	15,853	0.06%
2020/09/04	12	39.47	0.3	39.70	39.45	11.7	16,308	0.07%
2020/09/03	1	39.75	30	39.80	39.85	-29	16,380	-0.18%
2020/09/02	37	39.72	0	0.00	39.55	37	16,465	0.22%
2020/08/31	5	39.90	2	39.98	39.85	3	16,599	0.02%
2020/08/28	1	39.95	0	0.00	39.95	1	16,722	0.01%
2020/08/27	2	40.10	34.4	40.47	40.00	-32.4	17,168	-0.19%
2020/08/25	0	0.00	252	40.15	40.50	-252	17,329	-1.45%	大賣/鉅額交易
2020/08/24	0	0.00	100	39.90	39.90	-100	17,594	-0.57%
2020/08/21	5	39.90	0	0.00	39.85	5	17,819	0.03%
2020/08/20	3	39.98	0	0.00	39.80	3	17,855	0.02%
2020/08/19	300	40.93	6	40.70	40.55	294	17,898	1.64%	大買/鉅額交易
2020/08/18	2	40.50	0	0.00	40.60	2	17,722	0.01%
2020/08/14	1	40.30	0	0.00	40.30	1	17,866	0.01%
2020/08/13	0	0.00	3.6	40.54	40.70	-3.6	17,963	-0.02%
2020/08/12	0	0.00	6	40.25	40.45	-6	17,944	-0.03%
2020/08/11	59	39.97	53	39.99	39.95	6	17,791	0.03%
2020/08/10	3	40.40	1	40.30	40.45	2	17,663	0.01%
2020/08/07	39	39.94	35	39.89	39.85	4	17,607	0.02%
2020/08/06	10	40.25	0	0.00	40.20	10	17,597	0.06%
2020/08/05	26	39.80	25	39.80	39.85	1	17,608	0.01%
2020/08/04	1	39.65	1	39.65	39.80	0	17,688	0.00%
2020/08/03	27	39.49	20	39.55	39.25	7	17,735	0.04%
2020/07/31	3.1	39.72	0	0.00	39.60	3.1	17,563	0.02%
2020/07/30	21	40.19	20	40.20	40.10	1	17,425	0.01%
2020/07/29	3	39.98	2	40.05	40.10	1	17,321	0.01%
2020/07/28	14	39.79	1	39.60	39.65	13	17,566	0.07%
2020/07/27	3	40.03	1	39.85	39.75	2	17,939	0.01%
2020/07/24	0	0.00	3	40.15	40.10	-3	18,009	-0.02%
2020/07/23	1	40.50	2	40.38	40.35	-1	17,974	-0.01%
2020/07/22	5	40.48	1	40.60	40.65	4	18,028	0.02%
2020/07/21	0	0.00	1	40.50	40.40	-1	17,927	-0.01%
2020/07/20	1	40.45	9	40.45	40.40	-8	17,759	-0.05%
2020/07/17	5.1	40.61	0	0.00	40.50	5.1	17,823	0.03%
2020/07/16	2	40.65	0	0.00	40.55	2	17,975	0.01%
2020/07/15	21	40.84	0.2	40.70	40.65	20.8	17,924	0.12%
2020/07/14	2	40.65	2	40.75	40.70	0	18,075	0.00%
2020/07/13	3	40.63	0	0.00	40.95	3	18,211	0.02%
2020/07/10	8	40.36	11.4	40.44	40.25	-3.4	18,277	-0.02%
2020/07/09	1	40.80	2	40.65	40.60	-1	18,417	-0.01%
2020/07/08	1	40.85	0	0.00	40.95	1	18,388	0.01%
2020/07/07	1	41.25	2	41.00	40.95	-1	18,681	-0.01%
2020/07/06	11	41.00	35	40.91	41.25	-24	18,613	-0.13%
2020/07/03	0	0.00	5	40.63	40.75	-5	18,579	-0.03%
2020/07/02	2	40.40	14	40.41	40.30	-12	18,729	-0.06%
2020/07/01	3	40.32	2	40.45	40.35	1	18,993	0.01%
2020/06/30	16.4	41.90	2	41.90	41.85	14.4	18,782	0.08%
2020/06/29	17	41.92	10	41.93	41.90	7	18,456	0.04%
2020/06/24	3	42.25	5	42.35	42.20	-2	18,341	-0.01%
2020/06/23	0	0.00	25	42.20	42.30	-25	18,481	-0.14%
2020/06/19	0	0.00	30	42.10	42.10	-30	18,574	-0.16%
2020/06/18	2.3	42.01	0	0.00	42.15	2.3	18,626	0.01%
2020/06/17	1	42.00	7	42.11	42.20	-6	18,642	-0.03%
2020/06/16	0	0.00	2	41.70	41.90	-2	19,027	-0.01%
2020/06/15	5	41.26	156.2	41.59	40.90	-151.2	19,490	-0.78%	大賣/鉅額交易
2020/06/12	6	40.72	1	40.65	40.70	5	19,726	0.03%
2020/06/11	173	41.40	35	42.34	41.00	138	20,145	0.69%	大買/鉅額交易
2020/06/10	9	42.28	32	42.32	42.35	-23	20,108	-0.11%
2020/06/09	3	41.95	3	41.88	42.00	0	20,714	0.00%
2020/06/08	19	41.71	1	41.95	41.90	18	21,246	0.08%
2020/06/05	5	41.60	4	41.69	41.60	1	21,311	0.00%
2020/06/04	6	41.47	220	41.52	41.55	-214	21,536	-0.99%	大賣/鉅額交易
2020/06/03	1	41.25	42	41.09	41.40	-41	21,897	-0.19%
2020/06/02	20	40.25	6	40.36	40.35	14	21,748	0.06%
2020/06/01	0	0.00	5.8	40.32	40.25	-5.8	21,626	-0.03%
2020/05/29	1	39.30	2	39.90	40.05	-1	21,638	0.00%
2020/05/28	11	39.79	3	39.55	39.50	8	21,492	0.04%
2020/05/27	31	40.05	31	40.05	40.15	0	21,928	0.00%
2020/05/26	32	39.85	52	39.88	39.90	-20	22,372	-0.09%
2020/05/25	15	39.12	3	39.20	39.15	12	22,190	0.05%
2020/05/22	12	39.43	2	39.70	39.25	10	22,264	0.04%
2020/05/21	35	39.72	6	39.80	39.95	29	22,347	0.13%
2020/05/20	27	39.68	9	39.72	39.65	18	22,296	0.08%
2020/05/19	1	39.40	3.1	39.48	39.45	-2.1	22,238	-0.01%
2020/05/18	3	39.00	0	0.00	39.00	3	22,156	0.01%
2020/05/15	17	39.31	1	38.95	39.05	16	22,160	0.07%
2020/05/14	3.3	39.18	3	39.23	39.15	0.3	22,118	0.00%
2020/05/13	1	39.40	11	39.40	39.55	-10	22,045	-0.05%
2020/05/12	11	39.42	0	0.00	39.60	11	22,039	0.05%
2020/05/11	7	39.81	1.8	39.76	39.60	5.2	22,106	0.02%
2020/05/08	9	39.19	1	39.25	39.25	8	22,176	0.04%
2020/05/07	1	39.10	15	38.90	38.85	-14	22,167	-0.06%
2020/05/06	10	38.80	20	38.95	38.80	-10	22,195	-0.05%
2020/05/05	1	38.95	0	0.00	38.90	1	22,223	0.00%
2020/05/04	16	38.87	8	38.65	38.80	8	22,279	0.04%
2020/04/30	7.7	39.84	14.1	39.55	39.90	-6.4	22,046	-0.03%
2020/04/29	6.2	38.60	3	38.65	38.45	3.2	21,797	0.01%
2020/04/28	0	0.00	10	37.95	38.00	-10	21,841	-0.05%
2020/04/27	3	37.70	3	37.93	38.00	0	22,663	0.00%
2020/04/23	3	37.13	0	0.00	37.25	3	22,786	0.01%
2020/04/22	1	37.10	20	36.60	37.20	-19	22,804	-0.08%
2020/04/21	2	37.48	4	37.00	37.00	-2	22,784	-0.01%
2020/04/20	1	38.00	8	38.01	38.00	-7	22,772	-0.03%
2020/04/17	7	38.34	4.3	38.41	38.20	2.7	23,025	0.01%
2020/04/16	12	37.75	2	37.65	37.80	10	22,915	0.04%
2020/04/15	12	38.17	11	38.15	38.30	1	22,791	0.00%
2020/04/14	12	37.65	8	37.85	38.00	4	22,766	0.02%
2020/04/13	23	37.47	0	0.00	37.40	23	22,579	0.10%
2020/04/10	45	37.41	8	37.62	37.80	37	22,597	0.16%
2020/04/09	26	36.17	6	36.23	36.20	20	22,305	0.09%
2020/04/08	9	35.62	6.4	35.75	35.75	2.6	22,189	0.01%
2020/04/07	0	0.00	1	35.50	35.35	-1	21,984	0.00%
2020/04/06	13	35.15	1	35.35	35.05	12	21,787	0.06%
2020/04/01	5	35.35	1	35.45	35.25	4	21,471	0.02%
2020/03/31	37	35.59	0	0.00	35.30	37	21,392	0.17%
2020/03/30	10	35.63	5	35.25	35.80	5	21,116	0.02%
2020/03/27	5	35.80	12	35.98	35.80	-7	20,967	-0.03%
2020/03/26	10	35.38	5	35.43	35.25	5	20,711	0.02%
2020/03/25	6	35.45	0.3	35.40	35.30	5.7	20,728	0.03%
2020/03/24	10	34.98	1	35.00	34.65	9	20,552	0.04%
2020/03/23	1	34.00	0	0.00	34.15	1	20,477	0.00%
2020/03/20	36	35.29	6	35.34	35.10	30	20,413	0.15%
2020/03/19	20	34.00	7.7	34.02	34.00	12.3	19,997	0.06%
2020/03/18	25.2	34.92	4	34.79	34.65	21.2	19,782	0.11%
2020/03/17	37	35.01	26	35.00	35.00	11	19,559	0.06%
2020/03/16	27	35.99	0	0.00	35.80	27	19,289	0.14%
2020/03/13	39	35.75	29	35.59	37.00	10	18,926	0.05%
2020/03/12	41	37.77	15	37.77	37.50	26	18,171	0.14%
2020/03/11	5.2	38.99	10	38.95	38.60	-4.8	17,595	-0.03%
2020/03/10	21	38.93	7	39.07	39.00	14	17,509	0.08%
2020/03/09	132	38.59	18	38.85	38.55	114	17,666	0.65%	大買/鉅額交易
2020/03/06	18.1	39.55	5	39.70	39.50	13.1	16,962	0.08%
2020/03/05	0	0.00	7.6	40.15	40.15	-7.6	16,604	-0.05%
2020/03/04	2	39.75	30	39.85	39.75	-28	16,734	-0.17%
2020/03/03	11	39.85	0	0.00	39.80	11	16,625	0.07%
2020/03/02	23	39.48	0	0.00	39.50	23	16,401	0.14%
2020/02/27	21	40.19	21	40.21	40.05	0	16,358	0.00%
2020/02/26	9	40.43	2	40.65	40.65	7	15,944	0.04%
2020/02/25	9	40.68	0	0.00	40.70	9	15,823	0.06%
2020/02/24	9	40.83	0	0.00	40.85	9	15,822	0.06%
2020/02/21	0	0.00	6	41.43	41.30	-6	15,705	-0.04%
2020/02/20	0.4	41.65	0	0.00	41.60	0.4	15,756	0.00%
2020/02/19	0	0.00	1	41.55	41.75	-1	15,831	-0.01%
2020/02/17	8	41.44	0	0.00	41.40	8	15,918	0.05%
2020/02/14	1	41.55	5	41.62	41.65	-4	15,980	-0.03%
2020/02/13	2	41.73	0	0.00	41.60	2	16,248	0.01%
2020/02/12	3	41.85	7.8	41.94	41.80	-4.8	16,482	-0.03%
2020/02/11	1	41.70	8	41.51	41.65	-7	16,604	-0.04%
2020/02/10	2.4	40.90	13	40.78	40.90	-10.6	17,085	-0.06%
2020/02/07	0	0.00	1	41.10	41.05	-1	18,245	-0.01%
2020/02/06	0	41.50	1	41.25	41.50	-1	18,469	-0.01%
2020/02/05	1	40.85	2	40.70	40.95	-1	18,523	-0.01%
2020/02/04	6	40.53	0	0.00	40.70	6	18,629	0.03%
2020/02/03	13	39.98	24	39.81	40.20	-11	18,821	-0.06%
2020/01/31	16	40.92	0	0.00	40.65	16	18,706	0.09%
2020/01/30	61.2	41.02	123	41.27	40.60	-61.8	18,516	-0.33%	大賣/
2020/01/20	5	43.12	1	43.05	43.10	4	17,715	0.02%
2020/01/17	5	42.91	3	42.98	43.10	2	17,677	0.01%
2020/01/16	2	42.83	0	0.00	42.95	2	17,637	0.01%
2020/01/15	0	0.00	13	42.80	42.90	-13	17,693	-0.07%
2020/01/14	19	43.00	1	43.05	42.85	18	17,768	0.10%
2020/01/13	9	42.68	1	42.50	42.85	8	17,602	0.05%
2020/01/10	3	42.00	1.9	42.08	42.05	1.1	17,528	0.01%
2020/01/09	2	41.90	2	42.00	42.00	0	17,525	0.00%
2020/01/08	5	41.87	0	0.00	41.80	5	17,684	0.03%
2020/01/07	3	42.20	4	42.23	42.20	-1	17,626	-0.01%
2020/01/06	3.3	42.32	21	42.25	42.25	-17.7	17,702	-0.10%
2020/01/03	1.1	42.70	15	42.80	42.80	-13.9	17,577	-0.08%
2020/01/02	2	42.60	2.3	42.62	42.55	-0.3	17,567	0.00%
2019/12/31	1.3	42.60	11	42.65	42.55	-9.7	17,551	-0.06%
2019/12/30	1	42.65	0.4	42.70	42.70	0.6	17,595	0.00%
2019/12/27	0	0.00	10.6	42.66	42.70	-10.6	17,644	-0.06%
2019/12/26	1	42.55	5.1	42.60	42.65	-4.1	17,649	-0.02%
2019/12/25	0	0.00	2	42.70	42.60	-2	17,752	-0.01%
2019/12/24	0	0.00	2	42.75	42.65	-2	17,858	-0.01%
2019/12/23	0	0.00	10.1	42.79	42.80	-10.1	17,963	-0.06%
2019/12/20	2	42.73	1	42.65	42.80	1	17,985	0.01%
2019/12/18	0	0.00	10.5	42.81	43.00	-10.5	17,810	-0.06%
2019/12/17	3	42.77	5	42.80	42.95	-2	17,822	-0.01%
2019/12/16	6	42.83	89	42.77	42.90	-83	17,741	-0.47%
2019/12/13	38	42.80	14	42.72	42.90	24	17,562	0.14%
2019/12/12	3	42.50	25	42.45	42.45	-22	17,156	-0.13%
2019/12/11	23	42.34	10	42.17	42.40	13	16,948	0.08%
2019/12/10	18	41.67	2	41.48	41.70	16	16,686	0.10%
2019/12/09	2	41.25	1	41.35	41.30	1	16,725	0.01%
2019/12/06	12.8	41.28	60	41.21	41.25	-47.2	16,803	-0.28%
2019/12/05	1	41.45	4	41.43	41.50	-3	16,719	-0.02%
2019/12/04	8	41.35	20.4	41.32	41.30	-12.4	16,638	-0.07%
2019/12/03	13	41.89	2.6	41.77	41.75	10.4	16,293	0.06%
2019/12/02	10	41.75	2	41.63	41.65	8	16,325	0.05%
2019/11/29	21	41.96	5	42.00	41.70	16	16,305	0.10%
2019/11/28	30	42.28	11	42.31	42.35	19	16,108	0.12%
2019/11/27	2	42.20	1	42.25	42.30	1	16,237	0.01%
2019/11/26	4	42.38	6	42.37	42.00	-2	16,257	-0.01%
2019/11/25	0	0.00	1	42.55	42.50	-1	15,681	-0.01%
2019/11/22	10	42.05	0	0.00	42.40	10	15,745	0.06%
2019/11/21	0	0.00	4	42.01	42.05	-4	15,785	-0.03%
2019/11/20	0	0.00	1	42.30	42.30	-1	15,725	-0.01%
2019/11/19	1	42.45	4	42.50	42.70	-3	15,676	-0.02%
2019/11/15	2	42.45	1	42.50	42.55	1	15,615	0.01%
2019/11/14	0	0.00	1.7	42.19	42.15	-1.7	15,650	-0.01%
2019/11/13	1	42.55	0	0.00	42.35	1	16,314	0.01%
2019/11/12	0	0.00	1	42.95	42.80	-1	16,422	-0.01%
2019/11/11	4	42.70	50	42.51	42.25	-46	16,218	-0.28%
2019/11/08	0	0.00	3.4	42.98	42.70	-3.4	16,126	-0.02%
2019/11/07	4	43.11	17	43.14	42.90	-13	15,987	-0.08%
2019/11/06	173	42.68	13.1	42.51	43.00	159.9	15,346	1.04%	大買/鉅額交易
2019/11/05	32	41.32	3	41.30	41.45	29	14,376	0.20%
2019/11/04	0	0.00	1	40.80	40.95	-1	14,252	-0.01%
2019/11/01	4	40.23	1	40.35	40.10	3	14,271	0.02%
2019/10/31	16	40.70	22	40.73	40.30	-6	14,303	-0.04%
2019/10/30	6	40.88	3	40.90	40.85	3	14,093	0.02%
2019/10/28	5	41.05	2	41.00	41.00	3	13,915	0.02%
2019/10/25	1	41.00	1	41.05	41.00	0	13,828	0.00%
2019/10/23	1	41.00	6	41.02	40.95	-5	13,685	-0.04%
2019/10/22	0	0.00	3	41.45	41.50	-3	13,627	-0.02%
2019/10/21	11	41.20	0	0.00	41.30	11	13,518	0.08%
2019/10/18	37.1	41.08	3	41.23	41.30	34.1	13,581	0.25%
2019/10/17	20	41.13	0	0.00	41.30	20	13,439	0.15%
2019/10/16	2	40.85	0	0.00	41.10	2	13,435	0.01%
2019/10/15	21	40.58	0	0.00	40.55	21	13,414	0.16%
2019/10/14	27	40.74	1	40.70	40.65	26	13,459	0.19%
2019/10/09	5	40.60	3	40.55	40.55	2	13,440	0.01%
2019/10/08	4	40.60	1	40.80	40.50	3	13,540	0.02%
2019/10/07	3	40.35	0	0.00	40.40	3	13,502	0.02%
2019/10/04	1.3	40.41	3	40.38	40.60	-1.7	13,625	-0.01%
2019/10/03	2	40.50	0	0.00	40.30	2	13,615	0.01%
2019/10/02	4.5	41.02	1	41.00	40.90	3.5	13,633	0.03%
2019/10/01	1.1	41.34	1	41.20	41.25	0.1	13,634	0.00%
2019/09/27	9	41.05	0	0.00	40.90	9	13,616	0.07%
2019/09/26	2	41.33	2	41.60	41.20	0	13,673	0.00%
2019/09/24	0	0.00	1	41.50	41.60	-1	14,042	-0.01%
2019/09/23	1	41.35	0	0.00	41.15	1	14,358	0.01%
2019/09/20	1	41.65	11	41.73	41.55	-10	14,704	-0.07%
2019/09/19	0	0.00	6	41.80	41.85	-6	14,570	-0.04%
2019/09/18	0	0.00	9	41.63	41.75	-9	14,537	-0.06%
2019/09/17	0	0.00	1.4	41.58	41.65	-1.4	14,537	-0.01%
2019/09/16	14	41.54	2	41.53	41.55	12	14,558	0.08%
2019/09/12	4	41.46	0	0.00	41.50	4	14,586	0.03%
2019/09/11	3	41.23	0	0.00	41.40	3	14,658	0.02%
2019/09/10	12	41.28	25	41.34	41.40	-13	14,594	-0.09%
2019/09/09	1	40.90	13	40.95	40.95	-12	14,497	-0.08%
2019/09/06	5	40.55	8	40.66	40.80	-3	14,462	-0.02%
2019/09/05	0.2	40.50	7	40.40	40.50	-6.8	14,418	-0.05%
2019/09/04	1	39.95	0.6	40.00	39.95	0.4	14,295	0.00%
2019/09/03	21	39.99	0	0.00	39.80	21	14,539	0.14%
2019/09/02	12	40.00	0	0.00	39.95	12	14,675	0.08%
2019/08/30	1	39.65	5	40.00	40.15	-4	14,765	-0.03%
2019/08/29	6	39.54	0	0.00	39.50	6	14,673	0.04%
2019/08/27	3	39.75	2	39.70	39.75	1	14,766	0.01%
2019/08/26	3	39.33	0	0.00	39.50	3	14,823	0.02%
2019/08/23	1	39.75	0	0.00	39.85	1	14,870	0.01%
2019/08/22	1	39.55	2	39.50	39.45	-1	14,954	-0.01%
2019/08/21	5	39.62	0	0.00	39.50	5	16,263	0.03%
2019/08/20	5	39.86	7	39.89	39.70	-2	16,260	-0.01%
2019/08/19	2	39.90	2	39.90	40.00	0	16,339	0.00%
2019/08/16	42	39.00	0	0.00	39.55	42	16,312	0.26%
2019/08/15	4	39.36	0	0.00	39.35	4	15,763	0.03%
2019/08/14	1.1	40.00	17	40.00	39.75	-15.9	15,935	-0.10%
2019/08/13	3.1	39.90	0	0.00	39.80	3.1	16,024	0.02%
2019/08/12	3.1	40.10	2	40.15	40.00	1.1	16,218	0.01%
2019/08/08	0.1	40.10	1	39.95	39.95	-0.9	16,545	-0.01%
2019/08/07	3.1	39.79	2	39.70	39.80	1.1	16,841	0.01%
2019/08/06	11	39.44	2	39.85	39.90	9	17,733	0.05%
2019/08/05	11.1	39.98	0	0.00	39.95	11.1	18,089	0.06%
2019/08/02	24.2	40.11	3	40.10	40.10	21.2	18,151	0.12%
2019/08/01	10	40.51	20	40.55	40.50	-10	18,301	-0.05%
2019/07/31	3	40.88	6	40.99	40.80	-3	18,319	-0.02%
2019/07/30	2	41.13	0	0.00	41.10	2	18,294	0.01%
2019/07/29	0	0.00	5	41.20	41.20	-5	18,573	-0.03%
2019/07/26	27	41.18	0	0.00	41.15	27	18,848	0.14%
2019/07/25	1.1	41.25	1	41.25	41.20	0.1	19,265	0.00%
2019/07/24	1	41.30	0	0.00	41.15	1	19,348	0.01%
2019/07/23	7	41.29	0	0.00	41.20	7	19,390	0.04%
2019/07/22	5	41.10	1	41.35	41.40	4	19,369	0.02%
2019/07/19	2	41.15	0	0.00	41.05	2	19,374	0.01%
2019/07/18	2	41.15	0	0.00	41.10	2	19,312	0.01%
2019/07/17	5	41.37	0	0.00	41.30	5	19,217	0.03%
2019/07/16	2	41.58	0	0.00	41.55	2	18,975	0.01%
2019/07/15	2	41.73	2	41.55	41.65	0	18,852	0.00%
2019/07/12	2	41.70	0	0.00	41.60	2	18,882	0.01%
2019/07/11	4	41.95	0.1	42.05	41.95	3.9	18,952	0.02%
2019/07/10	3	42.13	0	0.00	42.20	3	19,114	0.02%
2019/07/09	4	41.75	0	0.00	41.85	4	19,150	0.02%
2019/07/08	8	41.97	1	42.20	41.95	7	19,251	0.04%
2019/07/05	1	42.30	0	0.00	42.35	1	19,420	0.01%
2019/07/04	0	0.00	6	42.61	42.50	-6	19,631	-0.03%
2019/07/03	5	42.30	2	42.55	42.25	3	19,901	0.02%
2019/07/02	3	42.67	7	42.42	42.65	-4	20,241	-0.02%
2019/07/01	8.1	42.19	0	0.00	42.70	8.1	20,202	0.04%
2019/06/28	6	43.22	2	43.20	43.00	4	19,887	0.02%
2019/06/27	1	42.90	10	43.23	43.20	-9	19,625	-0.05%
2019/06/26	0	0.00	3	42.73	42.75	-3	19,534	-0.02%
2019/06/25	3	42.58	20	42.60	42.60	-17	19,924	-0.09%
2019/06/24	3	42.38	0	0.00	42.55	3	20,254	0.01%
2019/06/21	1	42.45	6	42.40	42.30	-5	20,370	-0.02%
2019/06/20	1	42.35	0	0.00	42.55	1	20,422	0.00%
2019/06/19	0	0.00	4	42.48	42.55	-4	20,644	-0.02%
2019/06/18	12	42.14	3	42.20	42.20	9	20,557	0.04%
2019/06/17	1	41.65	0	0.00	41.65	1	20,707	0.00%
2019/06/14	3	41.38	0	0.00	41.30	3	21,035	0.01%
2019/06/13	7	41.51	0	0.00	41.65	7	21,109	0.03%
2019/06/12	2.8	41.98	4	41.91	41.90	-1.2	21,261	-0.01%
2019/06/11	7	41.79	5	41.98	42.10	2	21,226	0.01%
2019/06/10	2	41.30	1	41.20	41.35	1	20,962	0.00%
2019/06/06	6	40.85	2	40.80	40.75	4	20,938	0.02%
2019/06/05	2	41.25	2	41.50	41.10	0	20,946	0.00%
2019/06/04	21	41.50	0	0.00	41.45	21	20,924	0.10%
2019/06/03	6	40.81	2	40.90	41.05	4	20,926	0.02%
2019/05/31	3.2	40.81	1	41.00	40.80	2.2	20,935	0.01%
2019/05/30	25	40.40	0	0.00	40.50	25	20,823	0.12%
2019/05/29	2	40.35	0	0.00	40.30	2	21,156	0.01%
2019/05/28	0.4	40.70	0.3	40.70	40.35	0.1	21,292	0.00%
2019/05/27	3	40.73	2	40.75	40.75	1	20,084	0.00%
2019/05/24	1	40.70	0	0.00	40.60	1	20,117	0.00%
2019/05/23	1	40.85	2	40.93	41.00	-1	20,017	0.00%
2019/05/22	7	41.02	1	41.05	41.15	6	20,047	0.03%
2019/05/21	3	41.20	4	41.05	41.50	-1	20,045	0.00%
2019/05/20	3	40.18	6	40.20	40.20	-3	19,732	-0.02%
2019/05/17	32	40.05	0	0.00	40.00	32	19,779	0.16%
2019/05/16	24	40.31	7	40.25	40.00	17	19,523	0.09%
2019/05/15	11	41.07	1	41.05	40.95	10	19,277	0.05%
2019/05/14	34	40.47	1	40.55	40.45	33	19,168	0.17%
2019/05/13	51	42.11	17.2	42.12	41.95	33.8	18,279	0.18%
2019/05/10	23	43.31	3	43.25	43.20	20	17,969	0.11%
2019/05/09	8.5	43.64	15	43.62	43.50	-6.5	18,064	-0.04%
2019/05/08	1	44.10	0	0.00	44.05	1	17,820	0.01%
2019/05/07	12	44.42	8	44.42	44.35	4	17,976	0.02%
2019/05/06	18	44.42	8.2	44.63	44.50	9.9	18,096	0.05%
2019/05/03	7	45.37	5	45.41	45.45	2	17,979	0.01%
2019/05/02	13	45.24	14	45.55	45.65	-1	17,838	-0.01%
2019/04/30	1	44.50	50	44.60	44.70	-49	17,602	-0.28%
2019/04/29	57	44.61	4	44.60	44.60	53	17,665	0.30%
2019/04/26	14	44.35	0	0.00	44.50	14	17,852	0.08%
2019/04/25	6.3	44.46	1	44.35	44.35	5.3	18,088	0.03%
2019/04/24	14	44.38	1	44.40	44.30	13	18,414	0.07%
2019/04/23	1	44.25	0	0.00	44.35	1	18,909	0.01%
2019/04/22	2	44.43	3	44.43	44.35	-1	19,135	-0.01%
2019/04/19	11.5	44.38	102	44.38	44.35	-90.5	19,298	-0.47%	大賣/
2019/04/18	16	44.05	11	44.06	44.20	5	19,368	0.03%
2019/04/17	2	44.15	0	0.00	44.10	2	19,526	0.01%
2019/04/16	123	44.05	2	44.10	44.10	121	19,348	0.63%	大買/鉅額交易
2019/04/15	5	44.20	0.1	44.30	44.15	4.9	19,302	0.03%
2019/04/12	6	44.16	0	0.00	44.10	6	19,307	0.03%
2019/04/11	15	44.35	1	44.55	44.15	14	19,349	0.07%
2019/04/10	17	44.23	1	44.30	44.20	16	19,157	0.08%
2019/04/09	4	44.26	5	44.25	44.30	-1	18,921	-0.01%
2019/04/08	21	44.36	0	0.00	44.30	21	18,599	0.11%
2019/04/03	1.5	44.87	2	44.87	44.80	-0.5	18,081	0.00%
2019/04/02	2	44.95	1	45.00	44.80	1	18,020	0.01%
2019/04/01	10	44.72	0	0.00	44.50	10	18,047	0.06%
2019/03/29	6.1	44.53	7	44.66	44.95	-0.9	17,832	-0.01%
2019/03/28	26	44.06	0	0.00	44.00	26	17,709	0.15%
2019/03/27	14	44.60	5	44.60	44.50	9	17,366	0.05%
2019/03/26	14	45.45	5	45.41	45.25	9	17,108	0.05%
2019/03/25	13	45.40	1	45.35	45.40	12	17,067	0.07%
2019/03/22	5	46.10	1	46.45	46.20	4	16,893	0.02%
2019/03/20	2	46.83	2	46.93	46.95	0	16,780	0.00%
2019/03/19	2	46.65	16	46.62	46.65	-14	16,896	-0.08%
2019/03/18	2.2	45.64	4	45.60	45.80	-1.9	16,574	-0.01%
2019/03/15	2	45.40	2	45.25	45.45	0	16,518	0.00%
2019/03/14	2	45.20	2	45.25	45.10	0	16,273	0.00%
2019/03/12	3	45.03	1	45.00	45.00	2	16,479	0.01%
2019/03/11	2	44.60	0	0.00	44.40	2	16,510	0.01%
2019/03/08	7	44.50	1	44.55	44.45	6	16,503	0.04%
2019/03/07	3	44.68	0	0.00	44.65	3	16,730	0.02%
2019/03/06	0	0.00	21	44.98	44.95	-21	16,792	-0.13%
2019/03/04	18	44.78	0	0.00	44.90	18	17,057	0.11%
2019/02/27	5	45.24	1	45.10	45.30	4	16,897	0.02%
2019/02/26	2	45.50	4	45.55	45.50	-2	16,689	-0.01%
2019/02/25	10	45.40	1	45.40	45.55	9	16,530	0.05%
2019/02/22	12.1	45.24	1	45.30	45.40	11.1	16,537	0.07%
2019/02/21	5.1	45.27	0	0.00	45.40	5.1	16,449	0.03%
2019/02/20	9	45.02	10	44.85	45.15	-1	16,347	-0.01%
2019/02/19	1	44.60	0	0.00	44.60	1	16,200	0.01%
2019/02/18	8	44.54	1	44.50	44.40	7	16,200	0.04%
2019/02/15	6	44.37	1	44.35	44.20	5	15,981	0.03%
2019/02/14	1	44.55	0	0.00	44.55	1	15,903	0.01%
2019/02/13	2	43.90	1	43.95	44.30	1	15,657	0.01%
2019/02/12	3	44.10	0	0.00	43.90	3	15,578	0.02%
2019/02/11	2	43.60	0	0.00	43.55	2	15,524	0.01%
2019/01/30	11	43.73	0	0.00	43.60	11	15,374	0.07%
2019/01/29	11	43.84	0	0.00	43.90	11	15,060	0.07%
2019/01/28	27	43.54	0	0.00	43.80	27	14,887	0.18%
2019/01/25	9	43.63	0.2	43.70	43.50	8.8	14,644	0.06%
2019/01/24	2	43.65	0	0.00	43.55	2	14,477	0.01%
2019/01/23	1	43.80	0	0.00	43.75	1	14,456	0.01%
2019/01/22	1	43.90	0	0.00	44.20	1	14,399	0.01%
2019/01/21	1	43.80	0	0.00	43.80	1	14,376	0.01%
2019/01/18	3	43.58	0	0.00	43.50	3	14,615	0.02%
2019/01/17	14.1	43.79	4	43.90	43.80	10.1	14,497	0.07%
2019/01/16	310.1	43.50	0	0.00	43.60	310.1	14,322	2.17%	大買/鉅額交易
2019/01/15	3.1	43.88	1	44.10	43.75	2.1	14,030	0.01%
2019/01/14	4.1	44.58	0	0.00	44.40	4.1	13,493	0.03%
2019/01/11	1.1	45.89	0	0.00	45.55	1.1	13,412	0.01%
2019/01/10	0.1	45.95	1	45.95	45.85	-0.9	13,374	-0.01%
2019/01/09	1	45.50	1	46.00	45.95	0	13,385	0.00%
2019/01/08	0.2	45.35	0	0.00	45.15	0.2	13,203	0.00%
2019/01/04	0.1	44.95	0	0.00	44.55	0.1	13,467	0.00%
2019/01/03	6.1	45.42	3	45.20	45.15	3.1	13,852	0.02%
2019/01/02	4	45.95	0	0.00	45.90	4	13,837	0.03%
2018/12/28	1	46.75	2	46.75	47.00	-1	13,810	-0.01%
2018/12/26	103.1	46.29	0	0.00	46.00	103.1	14,215	0.73%	大買/鉅額交易
2018/12/25	2	46.00	0	0.00	46.00	2	14,341	0.01%
2018/12/24	2	46.38	0.3	46.75	46.50	1.7	14,365	0.01%
2018/12/22	2	46.90	0	0.00	46.85	2	14,281	0.01%
2018/12/21	1	46.85	0	0.00	46.95	1	14,474	0.01%
2018/12/20	2	47.03	0	0.00	47.00	2	14,426	0.01%
2018/12/19	1	46.95	5	46.95	47.25	-4	14,318	-0.03%
2018/12/18	5	47.24	0	0.00	47.20	5	14,270	0.04%
2018/12/17	2	47.65	0	0.00	47.70	2	14,372	0.01%
2018/12/14	2.1	47.63	0	0.00	47.55	2.1	14,530	0.01%
2018/12/13	0	0.00	1	48.25	48.25	-1	14,376	-0.01%
2018/12/12	7	47.44	0	0.00	47.50	7	14,310	0.05%
2018/12/11	7	47.59	0	0.00	47.60	7	13,953	0.05%
2018/12/10	1	47.55	0	0.00	47.60	1	13,959	0.01%
2018/12/07	1	48.05	1	48.45	48.15	0	13,964	0.00%
2018/12/06	1	48.00	0	0.00	48.25	1	14,017	0.01%
2018/12/05	103	48.35	0	0.00	48.40	103	14,099	0.73%	大買/鉅額交易
2018/12/03	0	0.00	5	49.20	49.10	-5	13,952	-0.04%
2018/11/29	7.1	48.64	0.5	48.80	48.55	6.6	13,686	0.05%
2018/11/28	4	48.80	0	0.00	48.80	4	13,485	0.03%
2018/11/27	10.1	49.05	0	0.00	49.05	10.1	13,178	0.08%
2018/11/26	5	49.75	0.1	49.65	49.55	5	13,145	0.04%
2018/11/21	1	50.40	1	50.40	50.20	0	12,886	0.00%
2018/11/20	1	50.50	0	0.00	50.20	1	12,820	0.01%
2018/11/16	5	50.60	0	0.00	50.70	5	12,855	0.04%
2018/11/13	0.1	50.20	0	0.00	50.20	0.1	13,066	0.00%
2018/11/09	0	0.00	2	51.00	51.00	-2	13,173	-0.02%
2018/11/08	0	0.00	4	51.00	50.90	-4	13,006	-0.03%
2018/11/07	0	0.00	1	49.95	50.10	-1	12,859	-0.01%
2018/11/06	0	0.00	1.1	49.50	49.40	-1.1	12,829	-0.01%
2018/10/31	1	48.40	0	0.00	49.00	1	12,645	0.01%
2018/10/30	0	0.00	3	48.25	48.35	-3	12,477	-0.02%
2018/10/29	1	47.25	71	47.02	47.50	-70	12,456	-0.56%
2018/10/26	104	48.50	0	0.00	47.40	104	12,309	0.84%	大買/鉅額交易
2018/10/25	0	0.00	10	48.80	48.70	-10	11,924	-0.08%
2018/10/23	5	49.46	0	0.00	49.30	5	11,784	0.04%
2018/10/18	1	49.85	1	49.85	50.00	0	11,657	0.00%
2018/10/17	1	50.10	18	50.00	50.00	-17	11,627	-0.15%
2018/10/16	3	50.00	14	50.06	50.40	-11	11,549	-0.10%
2018/10/15	84	49.80	0	0.00	50.00	84	11,464	0.73%
2018/10/12	2	49.90	1	50.40	50.60	1	11,252	0.01%
2018/10/11	2	50.10	17	50.25	50.10	-15	11,086	-0.14%
2018/10/09	0	0.00	11	52.39	52.40	-11	10,544	-0.10%
2018/10/05	119	51.27	0	0.00	51.20	119	10,408	1.14%	大買/鉅額交易
2018/10/01	0	0.00	1	52.90	52.90	-1	10,328	-0.01%
2018/09/28	2	52.50	0	0.00	52.50	2	10,506	0.02%
2018/09/27	2	52.70	3	52.80	52.80	-1	10,592	-0.01%
2018/09/26	0	0.00	0.4	52.50	53.00	-0.4	10,649	0.00%
2018/09/25	0	0.00	1	53.20	52.80	-1	10,913	-0.01%
2018/09/20	0	0.00	2	52.35	52.20	-2	10,889	-0.02%
2018/09/19	1	51.40	0	0.00	51.40	1	10,842	0.01%
2018/09/18	1	50.90	0	0.00	50.90	1	11,020	0.01%
2018/09/14	1	50.80	1	51.30	51.20	0	11,480	0.00%
2018/09/13	19.2	50.66	0	0.00	50.50	19.2	11,666	0.16%
2018/09/11	2	50.35	0	0.00	50.50	2	12,101	0.02%
2018/09/10	1.3	50.84	0	0.00	50.90	1.3	12,298	0.01%
2018/09/07	1	51.20	0	0.00	51.20	1	12,596	0.01%
2018/09/05	1	51.90	0	0.00	51.80	1	12,909	0.01%
2018/09/03	1	52.00	0	0.00	52.00	1	13,115	0.01%
2018/08/31	6	52.00	1	52.60	52.60	5	13,234	0.04%
2018/08/29	0	0.00	1	52.60	52.60	-1	13,436	-0.01%
2018/08/27	0	0.00	1	52.90	52.80	-1	13,544	-0.01%
2018/08/24	0	0.00	1	52.60	52.80	-1	13,597	-0.01%
2018/08/23	0	0.00	1	52.50	52.50	-1	13,990	-0.01%
2018/08/20	11.3	51.33	0	0.00	51.30	11.3	14,242	0.08%
2018/08/17	23	51.97	0	0.00	51.80	23	14,160	0.16%
2018/08/16	8	51.38	0	0.00	51.50	8	14,206	0.06%
2018/08/15	6	51.90	0	0.00	51.90	6	14,205	0.04%
2018/08/14	12	52.00	0	0.00	52.20	12	14,272	0.08%
2018/08/10	2	52.80	0	0.00	53.00	2	14,353	0.01%
2018/08/09	14	52.68	0	0.00	52.70	14	14,473	0.10%
2018/08/06	0	0.00	4	52.80	53.00	-4	14,992	-0.03%
2018/08/03	0	0.00	1	52.30	52.80	-1	15,364	-0.01%
2018/08/02	0	0.00	0.6	52.10	52.00	-0.6	15,476	0.00%
2018/08/01	3	52.50	0	0.00	52.50	3	15,569	0.02%
2018/07/31	0	0.00	1	52.60	52.70	-1	15,740	-0.01%
2018/07/26	101	51.60	4	51.90	52.10	97	15,861	0.61%	大買/
2018/07/25	1	52.10	0	0.00	52.10	1	15,854	0.01%
2018/07/24	1	51.80	0	0.00	52.10	1	15,828	0.01%
2018/07/23	1.1	52.39	0	0.00	52.30	1.1	15,984	0.01%
2018/07/20	0	0.00	1	52.30	52.30	-1	16,199	-0.01%
2018/07/19	0	0.00	10	52.30	52.40	-10	16,458	-0.06%
2018/07/18	0	0.00	1	52.80	52.70	-1	16,494	-0.01%
2018/07/13	1	52.00	0	0.00	52.20	1	16,748	0.01%
2018/07/12	0	0.00	4	51.80	52.10	-4	16,800	-0.02%
2018/07/11	2	51.10	0	0.00	51.20	2	16,811	0.01%
2018/07/10	4	51.63	0	0.00	51.80	4	16,672	0.02%
2018/07/09	0	0.00	1	51.30	51.70	-1	16,654	-0.01%
2018/07/06	5	50.90	0	0.00	51.00	5	16,592	0.03%
2018/07/05	107	51.21	0	0.00	51.40	107	16,507	0.65%	大買/鉅額交易
2018/07/04	2	51.70	0	0.00	51.90	2	16,616	0.01%
2018/07/03	102.2	52.10	1	52.20	52.10	101.2	16,535	0.61%	大買/鉅額交易
2018/06/28	3	53.03	3	52.50	53.00	0	15,945	0.00%
2018/06/27	208	53.00	3	52.70	52.80	205	15,878	1.29%	大買/鉅額交易
2018/06/26	15	53.33	0	0.00	53.00	15	15,760	0.10%
2018/06/25	1	55.70	20	55.79	55.60	-19	15,534	-0.12%
2018/06/22	0	0.00	1	56.00	56.00	-1	15,240	-0.01%
2018/06/21	3	56.00	8	56.05	55.90	-5	15,020	-0.03%
2018/06/19	11	55.12	0	0.00	55.00	11	14,863	0.07%
2018/06/14	2	54.85	0	0.00	54.50	2	14,169	0.01%
2018/06/13	0	0.00	100	55.70	55.50	-100	13,920	-0.72%
2018/06/11	0	0.00	100	55.30	55.40	-100	13,851	-0.72%
2018/06/08	0	0.00	1	55.20	55.00	-1	13,857	-0.01%
2018/06/07	1	54.90	1	55.20	55.00	0	13,947	0.00%
2018/06/06	0	0.00	8	54.75	54.90	-8	14,092	-0.06%
2018/06/05	0	0.00	4	54.35	54.30	-4	14,065	-0.03%
2018/06/04	68	53.70	0	0.00	54.00	68	14,053	0.48%
2018/06/01	2	53.10	0	0.00	53.50	2	14,024	0.01%
2018/05/30	20	52.96	0	0.00	52.90	20	13,666	0.15%
2018/05/28	0	0.00	6.4	53.82	54.10	-6.4	13,620	-0.05%
2018/05/25	0.5	53.90	0	0.00	53.90	0.5	13,719	0.00%
2018/05/21	0	0.00	4	54.95	55.00	-4	14,054	-0.03%
2018/05/16	2	54.75	303	54.90	54.90	-301	14,261	-2.11%	大賣/鉅額交易
2018/05/15	1	54.00	0	0.00	54.00	1	14,402	0.01%
2018/05/14	1	54.80	3	55.00	55.00	-2	14,737	-0.01%
2018/05/11	18	54.50	0	0.00	54.60	18	14,736	0.12%
2018/05/09	0	0.00	7	53.80	53.60	-7	14,315	-0.05%
2018/05/03	1	53.00	0	0.00	52.90	1	14,504	0.01%
2018/05/02	0.5	53.30	1	53.50	53.50	-0.5	14,600	0.00%
2018/04/27	0	0.00	1	53.60	53.50	-1	14,774	-0.01%
2018/04/25	8	51.96	0	0.00	52.20	8	14,567	0.05%
2018/04/24	6	52.52	0	0.00	52.50	6	14,412	0.04%
2018/04/20	1	52.50	0	0.00	52.50	1	14,625	0.01%
2018/04/19	1	52.60	1	52.60	52.90	0	14,867	0.00%
2018/04/18	1	51.60	0	0.00	52.00	1	14,751	0.01%
2018/04/17	2	51.80	0	0.00	51.60	2	14,773	0.01%
2018/04/16	1	52.60	0	0.00	52.50	1	15,033	0.01%
2018/04/13	2	52.75	0	0.00	52.80	2	15,106	0.01%
2018/04/09	0	0.00	1	52.60	53.00	-1	15,704	-0.01%
2018/04/03	3	52.10	0	0.00	52.00	3	15,783	0.02%
2018/04/02	1	52.60	0	0.00	52.50	1	15,886	0.01%
2018/03/30	0.2	52.00	0	0.00	51.90	0.2	16,053	0.00%
2018/03/29	4	51.95	0	0.00	51.80	4	16,036	0.02%
2018/03/28	100	52.30	0	0.00	52.50	100	15,956	0.63%
2018/03/23	2	52.65	110	52.60	52.20	-108	16,204	-0.67%	大賣/鉅額交易
2018/03/22	1	53.50	23	53.73	53.40	-22	16,228	-0.14%
2018/03/21	0	0.00	2	53.60	53.40	-2	16,072	-0.01%
2018/03/20	3	53.37	0	0.00	53.20	3	16,284	0.02%
2018/03/19	312	53.40	0	0.00	53.60	312	16,471	1.89%	大買/鉅額交易
2018/03/16	17	53.16	0	0.00	53.40	17	16,593	0.10%
2018/03/15	2	53.90	0	0.00	53.40	2	16,519	0.01%
2018/03/13	1	54.00	0	0.00	53.90	1	16,660	0.01%
2018/03/12	5	52.70	9	54.11	54.50	-4	16,673	-0.02%
2018/03/09	6.2	52.41	40	52.50	52.00	-33.8	16,714	-0.20%
2018/03/08	1.2	52.40	3	52.40	52.40	-1.8	17,459	-0.01%
2018/03/07	1	52.50	1	52.80	52.50	0	17,930	0.00%
2018/03/05	5	53.00	0	0.00	52.60	5	19,210	0.03%
2018/03/02	31	53.34	4	53.20	53.30	27	19,274	0.14%
2018/03/01	35	53.84	0	0.00	53.90	35	19,367	0.18%
2018/02/27	8	54.60	5	54.70	54.50	3	19,397	0.02%
2018/02/26	20	54.63	8	54.78	54.30	12	19,415	0.06%
2018/02/23	7	54.39	8	54.40	54.70	-1	19,762	-0.01%
2018/02/22	34	54.25	0	0.00	54.20	34	20,668	0.16%
2018/02/21	0	0.00	1	54.00	54.00	-1	21,958	0.00%
2018/02/12	2	53.40	47	53.41	53.00	-45	22,058	-0.20%
2018/02/09	29	52.55	0	0.00	52.80	29	21,999	0.13%
2018/02/08	10	53.40	40	53.16	53.30	-30	21,798	-0.14%
2018/02/07	1.2	52.58	1	52.80	52.70	0.2	21,929	0.00%
2018/02/06	6	51.53	18	50.87	50.80	-12	21,788	-0.06%
2018/02/02	4	54.63	0	0.00	54.70	4	21,222	0.02%
2018/02/01	3	55.00	0	0.00	54.80	3	21,287	0.01%
2018/01/31	2	54.50	5	55.00	54.60	-3	21,223	-0.01%
2018/01/30	4	54.60	0	0.00	54.40	4	21,082	0.02%
2018/01/29	3.4	54.87	0	0.00	55.20	3.4	21,006	0.02%
2018/01/26	44	55.02	4	55.00	54.70	40	20,866	0.19%
2018/01/25	14	55.73	10	55.77	55.60	4	20,658	0.02%
2018/01/24	6	55.40	1.3	55.24	55.70	4.7	20,570	0.02%
2018/01/22	106	55.41	0	0.00	55.60	106	20,628	0.51%	大買/鉅額交易
2018/01/19	5.1	55.60	6.1	56.00	56.00	-0.9	20,908	0.00%
2018/01/18	0	0.00	3	55.90	55.90	-3	20,836	-0.01%
2018/01/17	10	56.00	9	56.17	56.30	1	20,787	0.00%
2018/01/16	0	0.00	103	56.70	56.60	-103	20,659	-0.50%	大賣/鉅額交易
2018/01/15	5	56.40	106	56.30	56.50	-101	20,518	-0.49%	大賣/鉅額交易
2018/01/12	10	55.45	6	55.80	55.60	4	20,278	0.02%
2018/01/11	5	55.20	0	0.00	55.40	5	20,202	0.02%
2018/01/10	5	56.30	18	56.01	55.60	-13	20,285	-0.06%
2018/01/09	5	55.40	5	55.50	55.80	0	20,010	0.00%
2018/01/08	20	55.60	4	55.70	55.70	16	20,036	0.08%
2018/01/05	10	55.60	11	55.68	55.70	-1	19,793	-0.01%
2018/01/03	0	0.00	4	55.03	55.20	-4	19,635	-0.02%
2018/01/02	2	53.80	40	54.32	54.20	-38	19,235	-0.20%