國泰金 (2882)-永豐金-板新券商分點個股進出

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
48.90
漲跌
▲0.35
漲幅
+0.72%
成交量
13,278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-板新券商分點個股進出

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-板新券商分點個股進出
永豐金-板新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
2024/04/26	2.5	48.94	2	49.05	48.90	0.5	22,340	0.00%
2024/04/25	213.1	48.55	0.2	48.60	48.55	212.9	22,428	0.95%	大買/鉅額交易
2024/04/24	2	49.12	276.1	49.34	49.25	-274.1	22,385	-1.22%	大賣/鉅額交易
2024/04/23	12.2	48.84	4	48.79	48.75	8.2	22,603	0.04%
2024/04/22	3	48.10	38.1	48.06	48.40	-35.1	22,828	-0.15%
2024/04/19	23.5	47.59	5.7	47.41	47.45	17.8	22,753	0.08%
2024/04/18	11.2	48.02	3	48.32	48.45	8.2	22,431	0.04%
2024/04/17	11.1	47.84	5.1	48.04	47.90	6	22,340	0.03%
2024/04/16	162.4	48.12	11.2	48.01	47.85	151.2	22,176	0.68%	大買/鉅額交易
2024/04/15	13	48.79	32.1	48.92	48.95	-19.1	21,808	-0.09%
2024/04/12	128.4	49.21	3	49.25	49.05	125.4	21,657	0.58%	大買/鉅額交易
2024/04/11	54.4	49.89	285.3	49.69	49.70	-230.9	21,353	-1.08%	大賣/鉅額交易
2024/04/10	39.5	48.98	3.2	48.80	48.75	36.3	20,845	0.17%
2024/04/09	26	49.01	32.1	49.28	49.45	-6.1	20,642	-0.03%
2024/04/08	1.8	48.17	28	48.38	48.35	-26.2	20,144	-0.13%
2024/04/03	77	48.26	12	48.22	48.05	65	20,142	0.32%
2024/04/02	8	48.81	204	48.83	48.95	-196	20,059	-0.98%	大賣/鉅額交易
2024/04/01	110	49.00	7.2	49.01	48.95	102.8	20,092	0.51%	大買/鉅額交易
2024/03/29	2.4	48.24	10.3	48.55	48.65	-7.9	19,929	-0.04%
2024/03/28	111.2	48.37	2	48.05	48.25	109.2	19,806	0.55%	大買/鉅額交易
2024/03/27	3	48.22	3	48.20	48.20	0	19,792	0.00%
2024/03/26	32	48.29	8	48.23	48.35	24	19,800	0.12%
2024/03/25	6.5	48.11	1.5	48.23	48.10	5.1	19,822	0.03%
2024/03/22	16	48.55	528	48.87	48.55	-512	19,755	-2.59%	大賣/鉅額交易
2024/03/21	505	48.38	58.1	48.15	48.55	446.9	19,329	2.31%	大買/鉅額交易
2024/03/20	32.1	47.71	2.6	47.56	47.50	29.5	19,083	0.15%
2024/03/19	9.5	47.46	3	47.45	47.75	6.5	19,384	0.03%
2024/03/18	46	47.48	69	47.79	47.55	-23	19,301	-0.12%
2024/03/15	60.3	47.65	15	47.75	47.65	45.3	19,158	0.24%
2024/03/14	46	47.95	56.5	48.04	48.30	-10.5	18,269	-0.06%
2024/03/13	12.6	46.62	43.7	46.64	46.80	-31.1	17,370	-0.18%
2024/03/12	50.7	46.19	83.9	46.28	46.50	-33.2	17,141	-0.19%
2024/03/11	31	46.09	180.4	46.13	46.05	-149.4	16,726	-0.89%	大賣/鉅額交易
2024/03/08	2	45.15	87	45.23	45.30	-85	16,215	-0.52%
2024/03/07	4	44.65	28.2	44.74	44.85	-24.2	15,741	-0.15%
2024/03/06	3.5	44.65	13.1	44.67	44.55	-9.6	15,652	-0.06%
2024/03/05	15	44.70	167.7	44.85	44.65	-152.7	15,917	-0.96%	大賣/鉅額交易
2024/03/04	180	44.65	2.3	44.84	44.65	177.7	15,905	1.12%	大買/鉅額交易
2024/03/01	14.1	44.74	11.5	44.75	44.65	2.6	15,930	0.02%
2024/02/29	0.1	44.60	33	44.83	45.05	-32.9	15,994	-0.21%
2024/02/27	6.7	44.39	0	0.00	44.30	6.7	15,657	0.04%
2024/02/26	2.7	44.33	19.4	44.44	44.30	-16.7	15,576	-0.11%
2024/02/23	13	44.72	0	0.00	44.45	13	15,466	0.08%
2024/02/22	3.2	44.77	16.2	44.78	44.90	-13	15,679	-0.08%
2024/02/21	30.3	44.85	5.6	44.81	44.75	24.8	15,691	0.16%
2024/02/20	12	45.03	24	44.98	45.10	-12	15,713	-0.08%
2024/02/19	10.3	44.90	25	44.94	45.00	-14.7	15,792	-0.09%
2024/02/16	5	44.26	1	44.30	44.55	4	15,816	0.03%
2024/02/15	6	44.22	61.9	44.12	44.05	-55.9	15,933	-0.35%
2024/02/05	20.1	43.86	0	0.00	43.90	20.1	15,847	0.13%
2024/02/02	6	44.18	6.5	44.35	44.10	-0.5	15,646	0.00%
2024/02/01	2	44.45	8.1	44.31	44.45	-6.1	15,568	-0.04%
2024/01/31	3	44.00	0	0.00	44.15	3	15,471	0.02%
2024/01/30	49.3	44.25	10	44.04	43.90	39.3	15,388	0.26%
2024/01/29	25	44.33	0.5	44.50	44.40	24.5	15,324	0.16%
2024/01/26	30	44.40	10	44.49	44.50	20	15,340	0.13%
2024/01/25	1.1	44.35	13.1	44.26	44.35	-12	15,366	-0.08%
2024/01/24	29	44.19	3.2	44.17	44.20	25.8	15,325	0.17%
2024/01/23	0.2	44.00	1	43.95	44.20	-0.8	15,272	-0.01%
2024/01/22	4	43.94	3	43.90	43.85	1	15,315	0.01%
2024/01/19	25	43.49	4	43.54	43.80	21	15,261	0.14%
2024/01/18	21	43.26	1	43.45	43.30	20	15,132	0.13%
2024/01/17	63.9	43.51	1	43.40	43.30	62.9	14,958	0.42%
2024/01/16	45.6	43.92	0	0.00	44.00	45.6	14,499	0.31%
2024/01/15	14	44.54	4	44.80	44.45	10	14,262	0.07%
2024/01/12	15	44.55	1	44.55	44.50	14	14,417	0.10%
2024/01/11	68.2	44.57	0.9	44.80	44.60	67.3	14,442	0.47%
2024/01/10	22.2	44.76	0	0.00	44.70	22.2	14,537	0.15%
2024/01/09	3.1	44.95	0.3	44.96	44.75	2.8	14,551	0.02%
2024/01/08	11.8	45.14	11	45.10	45.10	0.8	14,471	0.01%
2024/01/05	0.2	44.91	1	44.90	44.85	-0.8	14,492	-0.01%
2024/01/04	30	44.84	0	0.00	44.70	30	14,633	0.21%
2024/01/03	29.7	44.89	1.2	45.00	44.95	28.5	14,958	0.19%
2024/01/02	23.1	45.46	20	45.39	45.50	3.1	14,818	0.02%
2023/12/29	4.1	45.58	43	45.75	45.75	-38.9	14,897	-0.26%
2023/12/28	3.5	45.46	45	45.68	45.80	-41.5	15,058	-0.28%
2023/12/27	1.1	45.40	8.3	45.49	45.45	-7.3	15,076	-0.05%
2023/12/26	10	45.10	16.7	45.13	45.20	-6.6	15,031	-0.04%
2023/12/25	10.2	44.83	0	0.00	44.85	10.2	15,071	0.07%
2023/12/22	30.6	44.66	0.1	44.90	44.65	30.5	15,129	0.20%
2023/12/21	33	44.70	4	44.70	44.70	29	15,143	0.19%
2023/12/20	13.4	44.85	1	45.05	44.85	12.4	15,167	0.08%
2023/12/19	45	44.95	2	44.97	44.90	43	15,132	0.28%
2023/12/18	23.5	45.45	0	0.00	45.50	23.5	15,242	0.15%
2023/12/15	21	45.86	14	45.76	45.85	7	15,385	0.05%
2023/12/14	17.5	45.56	40.1	45.72	45.90	-22.6	15,090	-0.15%
2023/12/13	24.1	44.66	7	44.75	44.70	17.1	14,626	0.12%
2023/12/12	23.2	44.70	1	44.75	44.75	22.2	14,668	0.15%
2023/12/11	13.6	44.86	0	0.00	44.85	13.6	14,610	0.09%
2023/12/08	24.3	44.91	1	44.95	44.85	23.3	14,513	0.16%
2023/12/07	44.5	44.99	11	44.95	45.00	33.4	14,380	0.23%
2023/12/06	28	45.61	1.4	45.56	45.45	26.6	14,160	0.19%
2023/12/05	17	45.54	0	0.00	45.55	17	14,051	0.12%
2023/12/04	13	46.10	3	46.28	46.25	10	13,799	0.07%
2023/12/01	1	46.00	3	46.05	46.05	-2	13,838	-0.01%
2023/11/30	13	45.97	5.1	46.19	46.50	7.9	13,738	0.06%
2023/11/29	12.2	45.97	0	0.00	45.75	12.2	13,300	0.09%
2023/11/28	2.3	45.77	0	0.00	46.00	2.3	13,420	0.02%
2023/11/27	4	45.91	2	46.23	45.75	2	13,497	0.01%
2023/11/24	2	46.18	17.2	46.30	46.30	-15.2	13,412	-0.11%
2023/11/22	38	46.15	6	46.18	46.30	32	13,527	0.24%
2023/11/21	24	46.19	22.1	46.18	46.15	2	13,506	0.01%
2023/11/20	14	45.59	2.3	45.84	45.70	11.7	13,372	0.09%
2023/11/17	0.4	45.70	1	45.95	45.80	-0.6	13,436	0.00%
2023/11/16	1	45.60	0	0.00	45.65	1	13,339	0.01%
2023/11/15	7	45.60	18.4	45.69	45.75	-11.4	13,178	-0.09%
2023/11/14	2.3	45.71	2	45.48	45.45	0.3	12,979	0.00%
2023/11/13	5.1	45.45	6	45.38	45.25	-1	12,936	-0.01%
2023/11/10	1	44.90	0	0.00	44.95	1	12,999	0.01%
2023/11/09	1	45.10	0	0.00	45.15	1	13,107	0.01%
2023/11/08	0.3	45.10	0	0.00	45.05	0.3	13,393	0.00%
2023/11/07	0.2	45.10	0.2	45.05	45.20	0	13,574	0.00%
2023/11/06	0	0.00	2.5	45.41	45.35	-2.5	13,650	-0.02%
2023/11/03	1.2	45.04	19	45.23	45.35	-17.8	13,730	-0.13%
2023/11/02	0.1	44.75	5	44.91	44.85	-4.9	13,962	-0.04%
2023/11/01	0	44.10	0	0.00	44.30	0	13,947	0.00%
2023/10/31	0.6	44.00	1	44.00	43.90	-0.4	14,171	0.00%
2023/10/30	4	43.83	0.1	44.00	43.95	3.9	14,634	0.03%
2023/10/27	1.2	44.11	26.9	44.22	44.20	-25.7	15,080	-0.17%
2023/10/26	6.3	43.85	15.6	43.86	43.85	-9.3	15,462	-0.06%
2023/10/25	3.1	44.20	22	44.25	44.15	-18.9	15,491	-0.12%
2023/10/24	7.2	44.07	18	44.20	44.15	-10.8	15,975	-0.07%
2023/10/23	8.1	44.12	0	0.00	44.10	8.1	16,353	0.05%
2023/10/20	4.3	43.98	0	0.00	44.70	4.3	16,283	0.03%
2023/10/19	1	45.25	0	0.00	45.10	1	16,017	0.01%
2023/10/18	3.1	45.30	6	45.30	45.60	-3	15,992	-0.02%
2023/10/17	0	0.00	0.2	45.40	45.25	-0.2	15,862	0.00%
2023/10/13	0.1	45.70	5	45.85	45.30	-4.9	16,348	-0.03%
2023/10/12	5	45.95	9	45.96	46.15	-4	16,565	-0.02%
2023/10/11	0	45.75	13	45.47	45.95	-13	16,466	-0.08%
2023/10/06	1	44.50	2.2	44.36	44.55	-1.2	16,194	-0.01%
2023/10/05	13	43.77	1	43.85	44.05	12	16,381	0.07%
2023/10/04	7.1	43.66	0	0.00	43.55	7.1	16,486	0.04%
2023/10/03	4.4	44.06	1.1	44.10	44.00	3.3	16,314	0.02%
2023/10/02	5	44.59	0	0.00	44.50	5	16,316	0.03%
2023/09/27	0.1	44.50	0	0.00	44.60	0.1	16,568	0.00%
2023/09/26	4	44.44	0	0.00	44.45	4	16,547	0.02%
2023/09/25	4	44.70	0	0.00	44.85	4	16,456	0.02%
2023/09/22	1.6	44.78	0	0.00	44.70	1.6	16,512	0.01%
2023/09/21	5	44.91	12	44.80	44.90	-7	16,526	-0.04%
2023/09/20	4	45.79	0.2	45.85	45.70	3.8	16,348	0.02%
2023/09/15	0.3	46.85	0	0.00	46.65	0.3	16,421	0.00%
2023/09/14	2	46.88	3	46.78	46.90	-1	16,289	-0.01%
2023/09/13	0	46.65	32	46.60	46.75	-32	16,345	-0.20%
2023/09/12	0.1	46.40	0	0.00	46.65	0.1	16,622	0.00%
2023/09/11	0	0.00	4.1	46.33	46.55	-4.1	16,620	-0.02%
2023/09/08	0	0.00	1	46.20	46.30	-1	16,744	-0.01%
2023/09/07	3.4	45.63	16	45.70	45.70	-12.6	17,001	-0.07%
2023/09/06	2	45.80	0	0.00	45.80	2	17,246	0.01%
2023/09/05	1	46.50	4	46.58	46.45	-3	17,354	-0.02%
2023/09/04	0	46.45	1	46.40	46.65	-1	17,791	-0.01%
2023/09/01	2	46.60	4.2	46.54	46.60	-2.2	18,058	-0.01%
2023/08/31	1	45.85	0	0.00	45.60	1	17,967	0.01%
2023/08/29	0.3	45.65	34	45.64	46.05	-33.8	18,240	-0.19%
2023/08/28	0	45.25	7	45.19	45.40	-7	18,361	-0.04%
2023/08/25	0	0.00	3	44.60	44.50	-3	19,481	-0.02%
2023/08/24	2.9	44.43	0	0.00	44.65	2.9	19,716	0.01%
2023/08/23	1.8	44.86	0	0.00	44.70	1.8	20,015	0.01%
2023/08/22	9	44.93	0	0.00	45.00	9	20,119	0.04%
2023/08/21	0	0.00	4	45.31	45.40	-4	20,286	-0.02%
2023/08/18	2	44.95	1	45.20	45.20	1	20,446	0.00%
2023/08/17	3.2	44.98	11	45.25	45.30	-7.8	20,594	-0.04%
2023/08/16	1	45.20	1	45.10	45.10	0	20,645	0.00%
2023/08/15	2	45.40	25.6	45.30	45.40	-23.6	21,046	-0.11%
2023/08/14	21.1	44.99	6	45.40	45.40	15.1	21,344	0.07%
2023/08/11	3	46.90	2	46.40	46.45	1	21,395	0.00%
2023/08/10	2	46.55	5	46.50	46.60	-3	21,437	-0.01%
2023/08/09	3.4	46.65	2.8	46.72	46.45	0.6	21,514	0.00%
2023/08/08	30	46.80	5.4	47.10	47.05	24.6	21,727	0.11%
2023/08/07	0.1	46.50	46	46.62	46.45	-45.9	21,777	-0.21%
2023/08/04	2	46.45	1	46.70	46.30	1	21,795	0.00%
2023/08/02	12.4	46.34	10.3	46.30	46.20	2.2	21,721	0.01%
2023/08/01	14	46.71	43	46.96	47.25	-29	21,359	-0.14%
2023/07/31	6.2	46.00	9.1	46.20	45.75	-2.9	20,808	-0.01%
2023/07/28	12	45.67	1	45.70	45.75	11	20,486	0.05%
2023/07/27	16	45.89	24.8	45.90	46.00	-8.8	20,452	-0.04%
2023/07/26	2	45.50	11	45.36	45.35	-9	20,136	-0.04%
2023/07/24	5	44.07	190	44.15	44.20	-185	19,925	-0.93%	大賣/鉅額交易
2023/07/21	1	44.40	2	44.40	44.40	-1	20,007	0.00%
2023/07/20	15.8	44.66	1	44.60	44.75	14.8	20,025	0.07%
2023/07/19	2.1	44.57	2	44.93	44.50	0.1	19,914	0.00%
2023/07/18	5	45.00	16.5	45.08	45.05	-11.5	19,807	-0.06%
2023/07/17	0.5	44.56	34.1	44.87	45.00	-33.6	19,538	-0.17%
2023/07/14	0	0.00	10	43.94	44.10	-10	19,244	-0.05%
2023/07/13	6	43.70	6	43.98	43.60	0	19,219	0.00%
2023/07/12	0.9	44.00	18	43.89	44.00	-17.1	19,104	-0.09%
2023/07/11	0	43.60	44	43.55	43.60	-44	19,068	-0.23%
2023/07/10	20	42.65	2	42.65	42.65	18	19,014	0.09%
2023/07/07	12	42.11	0	0.00	42.25	12	18,995	0.06%
2023/07/06	15	42.63	39	42.59	42.50	-24	18,948	-0.13%
2023/07/05	0	43.40	5	43.37	43.20	-5	18,679	-0.03%
2023/07/04	1	43.05	4	43.18	43.05	-3	18,804	-0.02%
2023/07/03	7	43.25	7	43.30	43.30	0	18,884	0.00%
2023/06/30	6	43.27	2.2	43.45	43.15	3.8	19,065	0.02%
2023/06/29	5.1	43.53	2	43.80	43.40	3.1	19,023	0.02%
2023/06/28	2	43.58	3	43.50	43.65	-1	18,959	-0.01%
2023/06/27	7	44.09	0	0.00	44.15	7	18,865	0.04%
2023/06/26	2	44.08	0	0.00	44.05	2	18,810	0.01%
2023/06/20	5	44.20	2	44.30	44.35	3	18,939	0.02%
2023/06/19	19	43.83	0	0.00	43.90	19	19,245	0.10%
2023/06/16	12.3	44.06	0	0.00	43.90	12.3	19,296	0.06%
2023/06/15	2.2	44.33	0	0.00	44.35	2.2	19,510	0.01%
2023/06/14	1	44.45	18.4	44.43	44.60	-17.4	19,815	-0.09%
2023/06/13	24	44.04	6	44.20	44.10	18	20,165	0.09%
2023/06/12	4.2	44.27	0.1	44.15	44.05	4.1	20,040	0.02%
2023/06/09	4	44.68	1	44.85	44.60	3	20,220	0.01%
2023/06/08	65	44.68	1	44.76	44.60	64	20,265	0.32%
2023/06/07	45	45.14	7	45.40	45.40	38	20,307	0.19%
2023/06/06	82	45.25	5	45.19	45.25	77	20,210	0.38%
2023/06/05	8.3	45.30	5.2	45.57	45.25	3.1	20,213	0.02%
2023/06/02	0	0.00	5	44.15	44.45	-5	19,891	-0.03%
2023/06/01	5	44.13	0	0.00	44.00	5	19,911	0.03%
2023/05/31	6	44.57	3	44.58	44.30	3	19,733	0.02%
2023/05/30	2	44.63	3.2	44.73	44.50	-1.2	18,585	-0.01%
2023/05/29	3	45.32	11	45.31	44.75	-8	18,760	-0.04%
2023/05/26	1.6	44.06	0	0.00	43.90	1.6	18,509	0.01%
2023/05/25	1	44.30	0	0.00	44.05	1	18,466	0.01%
2023/05/24	0.4	44.65	1	44.50	44.80	-0.6	18,428	0.00%
2023/05/23	3	44.75	5.1	44.95	44.80	-2.1	18,451	-0.01%
2023/05/22	14	45.33	8.2	45.22	45.15	5.8	18,615	0.03%
2023/05/19	2	45.10	148.6	45.01	45.15	-146.6	18,867	-0.78%	大賣/鉅額交易
2023/05/18	3.3	44.26	29.7	44.31	44.40	-26.5	18,393	-0.14%
2023/05/17	1	43.70	34.3	43.83	43.95	-33.3	18,294	-0.18%
2023/05/16	2	43.45	52.1	43.52	43.60	-50.1	18,227	-0.28%
2023/05/15	2	42.98	47	43.29	43.35	-45	18,107	-0.25%
2023/05/12	89.5	42.85	4	43.00	42.65	85.5	18,034	0.47%
2023/05/11	6	43.58	13.1	43.55	43.70	-7.1	17,729	-0.04%
2023/05/10	1	42.90	1	42.90	43.05	0	17,471	0.00%
2023/05/09	0.5	43.30	11.3	43.21	43.50	-10.8	17,476	-0.06%
2023/05/08	1	43.00	6.5	42.94	43.05	-5.4	17,565	-0.03%
2023/05/05	0	0.00	2	42.45	42.65	-2	17,742	-0.01%
2023/05/03	5.3	42.25	24	42.20	42.40	-18.8	18,694	-0.10%
2023/05/02	1.1	42.02	0	0.00	42.50	1.1	19,081	0.01%
2023/04/28	1	42.16	3	42.43	42.45	-2	19,559	-0.01%
2023/04/26	16.6	42.15	5	42.33	42.35	11.6	19,928	0.06%
2023/04/24	3.3	42.47	1	42.40	42.65	2.3	20,163	0.01%
2023/04/21	3.2	42.60	5	42.45	42.70	-1.8	20,326	-0.01%
2023/04/20	1	42.65	1	42.65	42.95	0	20,474	0.00%
2023/04/19	7	42.96	2	42.93	42.75	5	21,138	0.02%
2023/04/18	0.1	43.00	1.9	43.07	43.10	-1.8	21,287	-0.01%
2023/04/17	8	43.06	0	43.10	43.20	8	21,528	0.04%
2023/04/14	0	43.00	13.3	42.96	43.15	-13.2	21,676	-0.06%
2023/04/13	4	42.56	5	42.69	42.60	-1	21,991	0.00%
2023/04/12	1	42.80	6	42.90	42.95	-5	23,366	-0.02%
2023/04/11	2.1	42.41	8	42.50	42.65	-5.9	23,436	-0.03%
2023/04/10	1	42.50	4	42.53	42.55	-3	23,472	-0.01%
2023/04/07	5	42.21	31	42.20	42.25	-26	23,431	-0.11%
2023/04/06	10	41.85	48	41.90	42.00	-38	23,302	-0.16%
2023/03/31	2	41.70	1	41.75	41.80	1	23,594	0.00%
2023/03/30	7	41.64	1	41.65	41.60	6	23,594	0.03%
2023/03/29	1	41.65	2	41.73	41.85	-1	23,677	0.00%
2023/03/28	1	41.50	3.6	41.61	41.55	-2.6	23,992	-0.01%
2023/03/27	31	41.22	10	41.26	41.35	21	24,166	0.09%
2023/03/24	1	41.25	0	0.00	41.30	1	24,527	0.00%
2023/03/23	2	41.23	2	40.90	41.55	0	24,585	0.00%
2023/03/22	1.6	41.27	8	41.31	41.35	-6.4	24,551	-0.03%
2023/03/21	3	40.85	3	41.00	40.75	0	24,426	0.00%
2023/03/20	52.6	40.22	0	0.00	40.20	52.6	24,598	0.21%
2023/03/17	13.1	41.05	2	41.10	41.00	11.1	24,387	0.05%
2023/03/16	32	40.67	2	40.63	40.50	30	24,373	0.12%
2023/03/15	2	41.85	2	41.63	41.50	0	24,276	0.00%
2023/03/14	38.1	41.66	1	41.65	41.55	37.1	24,661	0.15%
2023/03/13	13.4	42.15	2	42.35	42.30	11.4	24,935	0.05%
2023/03/10	34.1	42.77	6	42.80	42.70	28.1	25,078	0.11%
2023/03/09	0	0.00	11	43.69	43.65	-11	25,129	-0.04%
2023/03/08	5	43.49	1.1	43.42	43.75	3.9	25,940	0.02%
2023/03/07	0.9	43.75	2	43.70	43.75	-1.1	26,525	0.00%
2023/03/06	15.1	43.51	10	43.50	43.60	5.1	26,702	0.02%
2023/03/03	11.2	42.91	3	43.05	42.90	8.2	26,792	0.03%
2023/03/02	1.1	42.86	1	43.05	43.00	0.1	26,977	0.00%
2023/03/01	26	42.77	0	0.00	42.75	26	27,137	0.10%
2023/02/24	9.7	43.31	10	43.45	43.45	-0.3	26,962	0.00%
2023/02/23	8	43.36	0	0.00	43.30	8	26,909	0.03%
2023/02/22	16	43.23	1.1	43.30	43.35	14.9	26,842	0.06%
2023/02/21	4	43.68	5	43.77	43.85	-1	26,799	0.00%
2023/02/20	8.6	44.34	12	44.30	44.45	-3.4	26,879	-0.01%
2023/02/17	6.1	43.83	30	43.91	44.00	-23.9	26,840	-0.09%
2023/02/16	1.4	43.02	3	43.17	43.05	-1.6	26,950	-0.01%
2023/02/15	9.1	43.04	2	43.65	42.95	7.1	27,722	0.03%
2023/02/14	3	43.20	16	43.43	43.60	-13	27,665	-0.05%
2023/02/13	0	0.00	1	42.95	42.90	-1	27,674	0.00%
2023/02/10	6.1	42.61	1	42.60	42.65	5.1	27,777	0.02%
2023/02/09	1.1	42.61	7	42.70	42.60	-6	27,815	-0.02%
2023/02/08	4	42.81	2	42.90	42.85	2	27,871	0.01%
2023/02/07	2	43.00	7	43.04	42.80	-5	27,990	-0.02%
2023/02/06	4	42.78	3	42.70	42.65	1	28,020	0.00%
2023/02/03	27.1	43.63	1	43.65	43.30	26.1	27,859	0.09%
2023/02/02	12	43.81	37.3	43.99	44.05	-25.3	27,739	-0.09%
2023/02/01	1.5	42.80	9.1	42.88	43.00	-7.6	27,346	-0.03%
2023/01/31	8	42.65	7	42.60	42.55	1	27,273	0.00%
2023/01/30	1	42.25	13	42.60	42.70	-12	27,171	-0.04%
2023/01/17	9	41.79	36.2	41.93	42.00	-27.2	26,752	-0.10%
2023/01/16	8	41.83	1	42.00	41.75	7	26,590	0.03%
2023/01/13	2	42.18	30.2	41.88	41.80	-28.2	27,003	-0.10%
2023/01/12	3	41.72	3	41.80	41.70	0	27,100	0.00%
2023/01/11	4	41.49	8.4	41.52	41.40	-4.4	27,226	-0.02%
2023/01/10	2.2	41.60	1	41.45	41.70	1.2	27,398	0.00%
2023/01/09	4.2	41.56	32.7	41.50	42.00	-28.5	27,590	-0.10%
2023/01/06	5	40.51	12.6	40.45	40.75	-7.6	27,378	-0.03%
2023/01/05	4.1	40.16	9.1	40.23	40.25	-5	28,347	-0.02%
2023/01/04	12.9	40.00	3.8	40.02	39.95	9.1	28,290	0.03%
2023/01/03	15.2	39.90	9	39.95	39.95	6.2	28,532	0.02%
2022/12/30	23	39.98	74.1	39.97	40.00	-51.1	28,201	-0.18%
2022/12/29	23	40.16	2.4	40.30	40.10	20.6	26,812	0.08%
2022/12/28	8	40.79	2	41.10	40.65	6	27,146	0.02%
2022/12/27	1	41.10	4	41.21	41.15	-3	27,356	-0.01%
2022/12/26	12.8	40.98	0	0.00	41.00	12.8	27,657	0.05%
2022/12/23	3.3	41.23	14.3	41.17	41.15	-11	28,154	-0.04%
2022/12/22	8.4	40.09	1.1	40.01	40.40	7.3	28,137	0.03%
2022/12/21	7.2	39.95	4.4	40.03	40.00	2.8	28,540	0.01%
2022/12/20	17.5	40.01	13.8	40.06	40.15	3.7	28,645	0.01%
2022/12/19	5	40.19	0	0.00	40.15	5	28,562	0.02%
2022/12/16	11	40.24	2	40.33	40.20	9	28,483	0.03%
2022/12/15	31.1	40.54	20.2	40.60	40.60	10.8	28,536	0.04%
2022/12/14	5	40.92	22	40.99	40.90	-17	28,476	-0.06%
2022/12/13	7.1	40.92	23	41.05	40.95	-15.9	28,389	-0.06%
2022/12/12	22.5	40.36	3.6	40.68	41.00	18.9	28,282	0.07%
2022/12/09	6	41.14	20	41.10	41.10	-14	28,268	-0.05%
2022/12/08	33.5	40.85	1	41.20	40.75	32.5	28,141	0.12%
2022/12/07	31.9	41.71	5	41.45	41.40	26.9	28,225	0.10%
2022/12/06	41.8	41.83	25	41.85	41.40	16.8	28,216	0.06%
2022/12/05	25	42.88	8	42.89	42.85	17	27,965	0.06%
2022/12/02	78	43.94	2	44.15	44.00	76	27,585	0.28%
2022/12/01	35.5	44.02	8	44.13	44.15	27.4	27,673	0.10%
2022/11/30	41	43.53	17	43.55	43.55	24	27,240	0.09%
2022/11/29	17	42.29	40	42.68	43.45	-23	26,436	-0.09%
2022/11/28	2.1	42.26	3	42.12	42.00	-0.9	26,038	0.00%
2022/11/25	25.5	42.72	4	42.66	42.55	21.5	26,098	0.08%
2022/11/24	0	0.00	2	42.70	42.55	-2	26,129	-0.01%
2022/11/23	1	42.75	8	42.72	42.75	-7	26,779	-0.03%
2022/11/22	0.2	41.85	5	41.57	42.20	-4.8	26,833	-0.02%
2022/11/21	2	42.08	1	42.05	42.10	1	26,610	0.00%
2022/11/18	2	41.90	4	42.00	41.90	-2	26,485	-0.01%
2022/11/17	1	41.20	0	0.00	41.55	1	26,412	0.00%
2022/11/16	4	41.91	3	42.00	41.70	1	26,379	0.00%
2022/11/15	2	41.73	5.4	42.04	42.40	-3.4	26,222	-0.01%
2022/11/14	5	41.88	2	41.88	41.75	3	25,892	0.01%
2022/11/11	5	41.48	35.5	41.50	41.90	-30.5	25,414	-0.12%
2022/11/10	7	39.73	2.3	39.76	39.65	4.7	24,727	0.02%
2022/11/09	5.1	40.04	7.6	40.06	40.15	-2.5	24,595	-0.01%
2022/11/08	2	39.60	0	0.00	39.70	2	24,398	0.01%
2022/11/07	1	39.40	8	39.39	39.55	-7	24,294	-0.03%
2022/11/04	1	38.80	1	38.95	38.95	0	24,403	0.00%
2022/11/03	0.2	38.60	2	38.53	38.85	-1.8	24,406	-0.01%
2022/11/02	1	38.40	0	0.00	38.50	1	24,309	0.00%
2022/11/01	33	37.68	2	38.10	38.10	31	24,291	0.13%
2022/10/31	8	37.96	3	38.20	37.80	5	24,394	0.02%
2022/10/28	8	38.34	1	38.10	38.25	7	24,292	0.03%
2022/10/27	22	38.75	2.3	38.55	38.50	19.7	24,119	0.08%
2022/10/26	10.6	38.37	3	38.65	38.50	7.6	24,305	0.03%
2022/10/25	10	37.23	17	37.16	37.50	-7	24,108	-0.03%
2022/10/24	0.2	37.40	5.3	37.09	37.00	-5.1	24,068	-0.02%
2022/10/21	18.7	36.68	5	36.73	36.55	13.7	24,012	0.06%
2022/10/20	8.1	37.47	0	0.00	37.85	8.1	23,418	0.03%
2022/10/19	5	38.19	2.1	38.20	38.30	2.9	23,093	0.01%
2022/10/18	2	37.85	0.5	38.00	38.15	1.5	22,896	0.01%
2022/10/17	17.6	37.01	1	37.00	37.65	16.6	22,912	0.07%
2022/10/14	4.1	37.87	8.5	38.00	37.65	-4.4	22,757	-0.02%
2022/10/13	55.5	37.81	1	38.65	37.45	54.5	22,489	0.24%
2022/10/12	14	39.31	7.2	39.73	39.55	6.8	21,438	0.03%
2022/10/11	7.3	39.70	2	39.73	39.60	5.3	21,428	0.02%
2022/10/07	13.2	40.70	1	40.80	40.50	12.2	21,263	0.06%
2022/10/06	7	40.71	13	40.72	40.80	-6	21,251	-0.03%
2022/10/05	10	40.74	9	40.94	40.75	1	21,353	0.00%
2022/10/04	2	38.95	5	39.10	39.55	-3	21,088	-0.01%
2022/10/03	14.2	39.07	31	39.00	39.00	-16.8	20,804	-0.08%
2022/09/30	22.2	39.38	5	39.25	39.95	17.2	20,796	0.08%
2022/09/29	3	40.00	1	40.20	40.15	2	20,805	0.01%
2022/09/28	29.6	40.01	23	40.07	39.80	6.6	20,810	0.03%
2022/09/27	2.3	41.00	6.5	41.06	40.95	-4.2	20,639	-0.02%
2022/09/26	10.1	41.40	3	41.40	41.50	7.1	21,366	0.03%
2022/09/23	2	42.05	3.5	42.01	42.10	-1.5	21,834	-0.01%
2022/09/22	30.1	41.58	2	41.65	41.65	28.1	22,219	0.13%
2022/09/21	13.3	42.78	1	42.85	42.55	12.3	22,120	0.06%
2022/09/20	5	43.08	5	43.09	43.05	0	22,130	0.00%
2022/09/19	2	42.75	1	42.80	42.75	1	22,164	0.00%
2022/09/16	12	42.68	5	42.76	42.80	7	22,159	0.03%
2022/09/15	6	42.95	2.5	43.28	43.10	3.5	22,064	0.02%
2022/09/14	22.7	42.70	0	0.00	42.85	22.7	22,111	0.10%
2022/09/13	4.5	43.91	1	44.15	43.65	3.5	22,175	0.02%
2022/09/12	2	43.95	14	43.90	44.05	-12	22,134	-0.05%
2022/09/08	16	43.12	7	43.15	43.15	9	22,224	0.04%
2022/09/07	24.1	43.27	10	43.25	43.15	14.1	22,064	0.06%
2022/09/06	5.9	44.29	0	0.00	44.25	5.9	21,669	0.03%
2022/09/05	9.1	44.09	3	44.08	44.05	6.1	21,726	0.03%
2022/09/02	18.2	44.10	0	0.00	44.05	18.2	21,799	0.08%
2022/09/01	24.1	44.26	0	0.00	44.55	24.1	21,565	0.11%
2022/08/31	8	44.64	1	44.45	44.55	7	21,355	0.03%
2022/08/30	77.8	44.70	7	44.47	44.45	70.8	21,176	0.33%
2022/08/29	8.3	45.41	0	0.00	45.60	8.3	20,453	0.04%
2022/08/26	0.6	46.98	0	0.00	46.75	0.6	20,276	0.00%
2022/08/25	1	46.55	2	46.55	46.55	-1	20,411	0.00%
2022/08/24	12	46.22	0	0.00	46.35	12	20,674	0.06%
2022/08/23	0	46.50	0	0.00	46.35	0	21,202	0.00%
2022/08/22	10	46.99	13	47.05	46.85	-3	21,431	-0.01%
2022/08/19	5	47.19	0	0.00	47.50	5	21,698	0.02%
2022/08/18	4.2	47.12	0	0.00	47.25	4.2	22,138	0.02%
2022/08/17	4	47.36	0	0.00	47.45	4	22,675	0.02%
2022/08/16	5	47.15	5	47.20	47.10	0	22,832	0.00%
2022/08/15	2	47.35	1	47.40	47.30	1	22,986	0.00%
2022/08/12	0	0.00	1	47.25	47.25	-1	23,091	0.00%
2022/08/11	11	46.92	69.4	46.72	47.20	-58.4	23,318	-0.25%
2022/08/10	1	46.10	0	0.00	46.40	1	23,541	0.00%
2022/08/09	0	0.00	1	46.20	46.10	-1	23,832	0.00%
2022/08/08	27	46.02	1	46.20	46.15	26	24,081	0.11%
2022/08/05	0	0.00	2	45.60	45.75	-2	24,454	-0.01%
2022/08/04	1.5	44.78	0	0.00	44.85	1.5	24,900	0.01%
2022/08/03	2.1	44.76	3	44.78	44.95	-0.9	25,328	0.00%
2022/08/02	8.1	44.63	21	45.28	44.85	-12.9	25,763	-0.05%
2022/08/01	25.1	45.31	2.1	45.40	45.45	23	25,797	0.09%
2022/07/29	1	45.60	0	0.00	45.50	1	25,923	0.00%
2022/07/28	0	0.00	0.1	45.75	45.80	-0.1	26,137	0.00%
2022/07/27	3	45.08	3	45.18	45.25	0	26,025	0.00%
2022/07/26	2	45.25	6	45.56	45.60	-4	25,939	-0.02%
2022/07/25	3	45.08	26	45.23	45.55	-23	25,920	-0.09%
2022/07/22	24	44.88	22	45.64	45.00	2	26,096	0.01%
2022/07/21	43	44.31	5	44.75	45.05	38	25,997	0.15%
2022/07/20	29.4	45.43	3.1	45.75	44.90	26.3	25,840	0.10%
2022/07/19	32	44.91	10	44.95	44.95	22	25,852	0.09%
2022/07/18	30	45.02	7	44.80	45.20	23	25,908	0.09%
2022/07/15	10	44.23	3	44.42	44.15	7	25,818	0.03%
2022/07/14	10	45.10	2	45.15	45.00	8	25,713	0.03%
2022/07/13	1	45.30	15	45.31	45.50	-14	25,681	-0.05%
2022/07/12	21.4	44.03	17	44.22	43.80	4.4	25,547	0.02%
2022/07/11	1	45.05	12	45.14	45.05	-11	25,405	-0.04%
2022/07/08	26	44.83	0	0.00	44.80	26	25,391	0.10%
2022/07/07	12	44.62	6	45.02	45.05	6	25,204	0.02%
2022/07/06	49.1	45.32	2	45.23	44.95	47.1	24,767	0.19%
2022/07/05	4	46.68	24	46.94	46.75	-20	24,464	-0.08%
2022/07/04	10.1	45.56	1	45.20	45.50	9.1	24,130	0.04%
2022/07/01	8.2	50.16	27	50.84	49.70	-18.8	23,435	-0.08%
2022/06/30	7.1	51.70	2	51.45	50.90	5.1	22,938	0.02%
2022/06/29	63.1	52.59	0	0.00	52.80	63.1	22,573	0.28%
2022/06/28	10	53.70	0	0.00	53.80	10	22,282	0.04%
2022/06/27	2	53.70	1	54.00	53.50	1	22,246	0.00%
2022/06/24	0	0.00	2	53.90	53.40	-2	22,146	-0.01%
2022/06/23	3	52.67	1	52.60	53.00	2	22,070	0.01%
2022/06/22	23	53.20	5	53.68	53.00	18	21,859	0.08%
2022/06/21	2	54.40	37	53.86	54.20	-35	21,818	-0.16%
2022/06/20	11	52.40	2	51.80	51.80	9	21,646	0.04%
2022/06/17	6	52.88	0.2	53.50	53.00	5.8	21,328	0.03%
2022/06/16	6	54.13	4.2	53.72	53.70	1.8	21,114	0.01%
2022/06/15	3.9	53.54	1	53.90	53.60	2.9	21,307	0.01%
2022/06/14	2	53.70	0	0.00	53.40	2	21,655	0.01%
2022/06/13	2	53.25	4	53.60	53.80	-2	21,737	-0.01%
2022/06/10	20	54.80	0	0.00	54.80	20	21,637	0.09%
2022/06/09	0	0.00	0.7	55.00	54.80	-0.7	21,695	0.00%
2022/06/08	3	54.83	1	54.80	54.80	2	21,644	0.01%
2022/06/07	0	0.00	1.5	54.73	54.80	-1.5	21,762	-0.01%
2022/06/06	0	0.00	1.5	54.83	54.80	-1.5	21,784	-0.01%
2022/06/02	2	54.40	8	54.48	54.50	-6	22,417	-0.03%
2022/06/01	11	54.68	2	54.75	54.70	9	22,979	0.04%
2022/05/31	0	0.00	19.9	54.57	55.70	-19.9	22,896	-0.09%
2022/05/30	5.3	53.68	4	54.03	54.00	1.3	22,429	0.01%
2022/05/27	12	52.43	11	52.45	52.60	1	22,288	0.00%
2022/05/26	3	51.63	4	52.00	51.50	-1	22,215	0.00%
2022/05/25	46.1	51.04	11	51.36	51.40	35.1	22,592	0.16%
2022/05/24	17	52.08	0	0.00	52.00	17	22,536	0.08%
2022/05/23	11	52.13	15	52.41	52.30	-4	22,330	-0.02%
2022/05/20	4	53.08	1	53.20	52.90	3	22,422	0.01%
2022/05/19	9	52.77	3.5	52.91	52.70	5.5	22,386	0.02%
2022/05/18	16	53.02	27.7	53.94	54.10	-11.7	22,267	-0.05%
2022/05/17	27.2	52.68	2	53.10	52.60	25.2	22,037	0.11%
2022/05/16	22	53.00	5	53.08	53.20	17	21,829	0.08%
2022/05/13	16.2	54.30	2	53.90	54.30	14.2	21,687	0.07%
2022/05/12	15	55.04	40.7	54.74	54.10	-25.7	21,631	-0.12%
2022/05/11	33.3	56.51	5	56.44	56.20	28.3	21,071	0.13%
2022/05/10	8.3	57.76	3	57.90	58.00	5.3	20,754	0.03%
2022/05/09	69.1	59.28	11	59.44	58.70	58.1	20,458	0.28%
2022/05/06	69.7	60.93	22	61.10	61.20	47.7	20,385	0.23%
2022/05/05	5	62.62	0	0.00	62.30	5	20,764	0.02%
2022/05/04	0	0.00	2	62.80	62.90	-2	20,627	-0.01%
2022/05/03	0	0.00	17	62.28	62.30	-17	21,465	-0.08%
2022/04/29	5	62.46	0	0.00	62.50	5	21,850	0.02%
2022/04/28	7.5	61.91	3	61.50	62.10	4.5	22,381	0.02%
2022/04/27	14	62.36	1	62.50	62.00	13	22,558	0.06%
2022/04/25	2	63.20	4	63.13	63.80	-2	23,163	-0.01%
2022/04/22	0	63.50	0	0.00	64.20	0	23,431	0.00%
2022/04/21	4	63.40	1	63.30	63.90	3	24,414	0.01%
2022/04/20	2	63.15	5	63.26	63.90	-3	25,839	-0.01%
2022/04/19	0.5	63.10	2	63.30	62.70	-1.5	26,378	-0.01%
2022/04/18	7	63.24	13.2	62.92	62.80	-6.2	27,777	-0.02%
2022/04/15	0	64.00	1.4	64.23	64.00	-1.3	27,751	0.00%
2022/04/13	0	0.00	8	65.35	65.40	-8	27,974	-0.03%
2022/04/11	8	64.60	12	64.76	64.80	-4	28,013	-0.01%
2022/04/08	7	64.89	2.1	64.89	65.00	4.9	28,067	0.02%
2022/04/07	2	65.25	12	64.88	64.80	-10	28,116	-0.04%
2022/04/06	6	64.88	13.2	64.71	65.50	-7.2	28,488	-0.03%
2022/04/01	3	64.80	12	64.71	65.00	-9	28,650	-0.03%
2022/03/31	2	64.50	1	64.50	64.50	1	28,580	0.00%
2022/03/30	0	0.00	3	64.33	64.40	-3	28,688	-0.01%
2022/03/29	0	0.00	5	63.78	63.80	-5	28,632	-0.02%
2022/03/28	2	63.00	0	0.00	63.30	2	28,632	0.01%
2022/03/25	7	63.60	8.1	63.59	63.50	-1.1	28,679	0.00%
2022/03/24	3	63.77	2	63.70	64.30	1	28,745	0.00%
2022/03/23	3	64.63	7	64.64	64.80	-4	28,715	-0.01%
2022/03/22	11	63.47	7	63.30	63.60	4	28,460	0.01%
2022/03/21	2	63.30	9	63.42	63.60	-7	28,562	-0.02%
2022/03/18	3	63.40	1	63.20	63.30	2	28,550	0.01%
2022/03/17	5.1	62.90	7	62.97	63.10	-1.9	28,392	-0.01%
2022/03/16	1	61.80	11	61.69	62.00	-10	28,028	-0.04%
2022/03/15	2	61.20	8	61.08	61.30	-6	27,888	-0.02%
2022/03/14	2	61.10	37	61.06	61.20	-35	27,942	-0.13%
2022/03/11	15	60.30	3	60.50	60.30	12	28,019	0.04%
2022/03/10	6.6	60.15	6	59.93	60.30	0.6	28,069	0.00%
2022/03/09	3.1	59.17	12	58.90	59.00	-8.9	27,951	-0.03%
2022/03/08	17.8	58.18	21	58.52	58.50	-3.3	27,980	-0.01%
2022/03/07	38.1	59.23	2	59.30	59.40	36.1	27,493	0.13%
2022/03/04	12	61.37	53	61.46	61.20	-41	27,369	-0.15%
2022/03/03	1	62.30	4	62.10	62.10	-3	27,473	-0.01%
2022/03/02	7	61.90	7	61.94	62.00	0	28,000	0.00%
2022/03/01	9	62.18	52	61.80	62.60	-43	28,021	-0.15%
2022/02/25	35.1	62.14	4	62.20	62.30	31.1	27,836	0.11%
2022/02/24	16.3	62.83	8	63.09	63.00	8.3	27,194	0.03%
2022/02/23	2	63.65	1	63.50	63.70	1	26,972	0.00%
2022/02/22	15	63.65	7	63.50	63.70	8	27,302	0.03%
2022/02/21	0.4	64.40	0	0.00	64.60	0.4	27,870	0.00%
2022/02/18	1.1	64.12	0	0.00	64.60	1.1	28,908	0.00%
2022/02/17	7	64.66	22	64.86	64.70	-15	28,921	-0.05%
2022/02/16	22	64.50	2	64.60	64.80	20	29,058	0.07%
2022/02/15	3	64.37	45	64.70	64.30	-42	29,080	-0.14%
2022/02/14	48.1	63.93	6	64.00	64.20	42.1	28,997	0.15%
2022/02/11	11	65.44	1.1	65.59	65.60	9.9	28,556	0.03%
2022/02/10	7	65.31	10.5	65.31	65.80	-3.5	28,542	-0.01%
2022/02/09	6	66.08	6	65.88	66.00	0	28,438	0.00%
2022/02/08	3	66.27	3	65.80	66.00	0	28,310	0.00%
2022/02/07	13	64.31	369.2	64.73	65.70	-356.2	28,037	-1.27%	大賣/鉅額交易
2022/01/26	5.2	63.69	10	63.32	63.30	-4.9	27,436	-0.02%
2022/01/25	230.9	62.92	7	63.47	63.00	223.9	27,281	0.82%	大買/鉅額交易
2022/01/24	47	63.83	18	64.11	64.30	29	26,533	0.11%
2022/01/21	57.5	64.56	7	65.03	64.40	50.5	26,308	0.19%
2022/01/20	29.5	65.38	9.3	65.35	65.80	20.2	25,817	0.08%
2022/01/19	210.5	66.01	103	66.30	66.10	107.5	25,418	0.42%	大買/大賣/鉅額交易
2022/01/18	6	66.72	23	66.66	66.90	-17	25,119	-0.07%
2022/01/17	28	66.96	9.1	66.65	66.50	19	24,722	0.08%
2022/01/14	34.1	67.43	71	67.39	67.70	-36.9	24,258	-0.15%
2022/01/13	60	66.53	179.5	66.26	67.40	-119.4	23,316	-0.51%	大賣/鉅額交易
2022/01/12	3	64.70	236	64.70	64.70	-233	21,953	-1.06%	大賣/鉅額交易
2022/01/11	33	64.12	83.5	64.23	64.50	-50.5	21,511	-0.23%
2022/01/10	1	61.90	16.3	61.96	62.10	-15.3	20,409	-0.07%
2022/01/07	42	62.22	2	62.30	62.00	40	20,966	0.19%
2022/01/06	0	0.00	3	61.97	62.00	-3	20,926	-0.01%
2022/01/05	1	61.50	4	61.70	61.90	-3	21,025	-0.01%
2022/01/04	3.6	61.77	3.2	61.67	62.00	0.4	21,301	0.00%
2022/01/03	100.9	62.20	6	62.00	61.60	94.9	21,247	0.45%
2021/12/30	9	62.56	8	62.60	62.50	1	21,312	0.00%
2021/12/29	191.5	63.04	45.2	63.15	63.00	146.3	21,562	0.68%	大買/鉅額交易
2021/12/28	11	62.26	24.1	62.16	62.30	-13.1	21,270	-0.06%
2021/12/27	3	61.37	7	61.33	61.30	-4	21,022	-0.02%
2021/12/24	0.1	61.00	7.5	60.79	61.10	-7.4	21,269	-0.03%
2021/12/23	3	60.23	0.5	60.50	60.50	2.5	21,191	0.01%
2021/12/22	2	60.15	0.5	60.40	60.30	1.5	21,569	0.01%
2021/12/21	1	60.00	0	0.00	60.30	1	21,880	0.00%
2021/12/20	4	60.10	1	59.90	59.90	3	22,127	0.01%
2021/12/17	0	0.00	1	60.50	60.50	-1	22,128	0.00%
2021/12/16	5	60.20	2	60.20	60.30	3	22,181	0.01%
2021/12/15	5.3	59.92	0	0.00	59.80	5.3	23,144	0.02%
2021/12/14	3	60.27	0	0.00	60.20	3	23,418	0.01%
2021/12/13	9	61.23	17	61.20	60.70	-8	23,489	-0.03%
2021/12/10	1	60.40	5	60.64	60.50	-4	23,478	-0.02%
2021/12/09	5	60.68	4	60.80	60.70	1	23,745	0.00%
2021/12/08	18	60.71	6	60.95	60.70	12	24,282	0.05%
2021/12/07	4.1	60.20	13	60.19	60.70	-8.9	24,250	-0.04%
2021/12/06	8.1	59.66	17	59.71	60.00	-8.9	24,185	-0.04%
2021/12/03	5	59.94	22.5	59.82	59.90	-17.5	24,450	-0.07%
2021/12/02	4.1	59.45	0	0.00	59.50	4.1	24,487	0.02%
2021/12/01	8	59.56	2	59.65	59.90	6	24,530	0.02%
2021/11/30	4.4	59.38	1	59.80	60.00	3.4	24,737	0.01%
2021/11/29	37.4	59.50	14.5	59.38	59.30	22.9	24,589	0.09%
2021/11/26	50.3	60.28	23	60.46	60.20	27.3	24,564	0.11%
2021/11/25	6.7	61.12	14	61.64	61.60	-7.3	24,616	-0.03%
2021/11/24	25	61.38	13	61.37	61.10	12	25,499	0.05%
2021/11/23	3.2	60.89	2	61.20	60.80	1.2	26,165	0.00%
2021/11/22	112	61.02	18	61.26	61.10	94	26,300	0.36%	大買/
2021/11/19	32.6	62.03	29	62.21	61.80	3.6	26,148	0.01%
2021/11/18	18.6	62.21	128.1	62.95	63.00	-109.5	26,009	-0.42%	大賣/鉅額交易
2021/11/17	36.5	61.18	55.2	61.20	62.20	-18.7	25,582	-0.07%
2021/11/16	1	59.80	15.7	59.77	60.00	-14.7	24,753	-0.06%
2021/11/15	15	59.77	13	59.81	59.70	2	25,028	0.01%
2021/11/12	4	58.80	11	59.00	58.90	-7	25,037	-0.03%
2021/11/11	11	58.41	2.4	58.50	58.60	8.6	25,109	0.03%
2021/11/10	0	0.00	1	58.60	58.60	-1	25,537	0.00%
2021/11/09	3.5	58.56	3.4	58.46	58.50	0.1	25,888	0.00%
2021/11/08	3	58.60	1	58.50	58.70	2	26,117	0.01%
2021/11/05	1.1	58.01	0	0.00	58.50	1.1	26,758	0.00%
2021/11/04	1	57.90	16	58.03	57.90	-15	26,864	-0.06%
2021/11/03	2	57.40	1	57.70	57.60	1	27,081	0.00%
2021/11/02	1	57.50	11	57.64	57.40	-10	27,239	-0.04%
2021/11/01	9	57.83	26	57.66	57.60	-17	27,260	-0.06%
2021/10/29	26	58.09	2	57.70	58.10	24	27,334	0.09%
2021/10/28	23	58.11	5.4	58.21	58.10	17.7	27,308	0.06%
2021/10/27	15	58.40	0	0.00	58.70	15	27,635	0.05%
2021/10/26	7	58.97	50	58.99	59.10	-43	27,866	-0.15%
2021/10/25	0	0.00	7	58.09	58.40	-7	28,078	-0.02%
2021/10/22	40	58.30	0	0.00	58.30	40	29,110	0.14%
2021/10/21	1	58.30	15	58.77	58.70	-14	29,638	-0.05%
2021/10/20	13	58.22	7	58.33	58.30	6	30,673	0.02%
2021/10/19	26.6	58.53	5	59.08	58.40	21.6	31,486	0.07%
2021/10/18	13.5	58.89	39	58.90	58.70	-25.5	32,501	-0.08%
2021/10/15	6	58.25	59.1	57.85	58.30	-53.1	32,787	-0.16%
2021/10/14	7	56.74	10	56.70	56.60	-3	33,317	-0.01%
2021/10/13	18	55.98	18	56.21	56.20	0	33,994	0.00%
2021/10/12	104.7	56.08	2	56.00	56.40	102.7	34,767	0.30%	大買/鉅額交易
2021/10/08	22	57.03	6	57.13	57.10	16	35,161	0.05%
2021/10/07	11	57.36	20.2	57.23	57.10	-9.2	35,822	-0.03%
2021/10/06	14	56.46	17.4	56.88	57.10	-3.4	36,388	-0.01%
2021/10/05	38.1	55.87	22.7	56.24	56.40	15.4	37,311	0.04%
2021/10/04	13	56.72	3	56.63	56.60	10	37,369	0.03%
2021/10/01	9	56.94	8	56.79	56.90	1	37,567	0.00%
2021/09/30	21	57.80	0	0.00	57.90	21	37,394	0.06%
2021/09/29	13.3	57.66	6	57.43	58.00	7.3	37,382	0.02%
2021/09/28	5	58.66	4.5	58.78	59.00	0.5	37,072	0.00%
2021/09/27	7.5	58.31	5	58.30	58.70	2.5	36,833	0.01%
2021/09/24	5	57.90	39	57.92	57.80	-34	36,647	-0.09%
2021/09/23	23	57.30	7	57.31	57.50	16	36,726	0.04%
2021/09/22	52.2	56.53	20	56.86	56.80	32.2	36,863	0.09%
2021/09/17	13	59.28	2	59.40	58.90	11	35,916	0.03%
2021/09/16	9	59.51	14	59.94	59.70	-5	35,754	-0.01%
2021/09/15	6	59.25	13	59.63	59.50	-7	35,725	-0.02%
2021/09/14	16	59.96	16	60.19	59.80	0	36,050	0.00%
2021/09/13	13.1	59.68	51.6	59.79	59.90	-38.5	35,934	-0.11%
2021/09/10	0	0.00	8	59.09	59.20	-8	36,179	-0.02%
2021/09/09	22	58.07	4	58.40	58.70	18	36,410	0.05%
2021/09/08	17	58.75	22.6	58.47	58.50	-5.6	36,458	-0.02%
2021/09/07	0	0.00	12	59.29	59.20	-12	36,413	-0.03%
2021/09/06	13	59.07	11	59.28	59.20	2	36,440	0.01%
2021/09/03	48.5	59.27	25.3	59.60	59.60	23.2	36,509	0.06%
2021/09/02	8	58.40	19.1	58.88	58.70	-11.1	36,261	-0.03%
2021/09/01	12	59.35	24	59.41	59.20	-12	36,128	-0.03%
2021/08/31	13	59.03	18	59.33	59.60	-5	35,983	-0.01%
2021/08/30	11	58.57	35	59.05	59.50	-24	35,573	-0.07%
2021/08/27	24	57.27	52	57.25	57.70	-28	34,791	-0.08%
2021/08/26	1	55.60	6	55.93	56.00	-5	34,212	-0.01%
2021/08/25	2	55.70	23	55.96	56.00	-21	34,213	-0.06%
2021/08/24	5.1	55.63	13.4	55.61	55.80	-8.3	34,194	-0.02%
2021/08/23	5	55.00	13	54.93	55.10	-8	34,292	-0.02%
2021/08/20	12	53.71	6	53.93	53.70	6	34,591	0.02%
2021/08/19	2.1	53.76	29	54.06	53.80	-26.9	35,416	-0.08%
2021/08/18	32	54.34	3	54.30	54.40	29	35,187	0.08%
2021/08/17	7	54.54	63	54.60	54.70	-56	35,285	-0.16%
2021/08/16	87	54.66	8.1	54.01	54.30	78.9	35,474	0.22%
2021/08/13	24	55.03	33	55.35	55.00	-9	36,182	-0.02%
2021/08/12	9	56.07	23	55.99	56.00	-14	36,421	-0.04%
2021/08/11	61.9	55.97	7.1	56.03	56.00	54.8	37,296	0.15%
2021/08/10	2	55.00	2.3	55.23	54.90	-0.3	37,950	0.00%
2021/08/09	1	55.20	4	54.98	55.20	-3	38,888	-0.01%
2021/08/06	10	54.99	14	55.29	55.10	-4	39,246	-0.01%
2021/08/05	9	55.21	72.6	55.31	55.20	-63.6	40,324	-0.16%
2021/08/04	6	55.28	27	55.68	55.20	-21	42,419	-0.05%
2021/08/03	24	55.13	77	55.20	55.40	-53	44,489	-0.12%
2021/08/02	16	54.44	26.2	54.86	55.80	-10.2	45,914	-0.02%
2021/07/30	11	54.12	1	54.30	54.30	10	46,113	0.02%
2021/07/29	34.5	54.12	39.2	54.45	54.80	-4.7	46,829	-0.01%
2021/07/28	158	53.83	75	53.71	53.80	83	47,764	0.17%	大買/
2021/07/27	82.3	55.39	32	55.11	55.00	50.3	47,571	0.11%
2021/07/26	72.4	56.95	138.3	57.29	56.20	-65.9	48,078	-0.14%	大賣/
2021/07/23	84.1	60.26	343.4	60.10	60.30	-259.3	47,224	-0.55%	大賣/鉅額交易
2021/07/22	129	59.92	136.1	59.32	60.10	-7.1	46,760	-0.02%	大買/大賣/
2021/07/21	122	58.34	112.1	58.30	58.30	9.9	46,106	0.02%	大買/大賣/
2021/07/20	136	58.32	89	58.19	57.90	47	46,010	0.10%	大買/
2021/07/19	93	59.60	98	60.24	59.70	-5	45,057	-0.01%
2021/07/16	114.7	59.43	123.8	58.74	59.80	-9.2	44,842	-0.02%	大買/大賣/
2021/07/15	114	58.14	85	57.75	58.10	29	44,376	0.07%	大買/
2021/07/14	78	56.94	71	56.93	57.00	7	44,314	0.02%
2021/07/13	94	56.50	89	56.58	56.10	5	44,523	0.01%
2021/07/12	66	56.37	65.1	56.17	55.70	0.9	44,050	0.00%
2021/07/09	9	53.79	0	0.00	53.80	9	43,356	0.02%
2021/07/08	29	54.52	1.2	54.38	54.40	27.8	43,206	0.06%
2021/07/07	20.4	53.77	21	53.98	54.00	-0.6	43,295	0.00%
2021/07/06	2	54.30	4	54.33	54.10	-2	43,898	0.00%
2021/07/05	0	0.00	1	54.20	54.20	-1	44,023	0.00%
2021/07/02	5.5	53.90	1.2	54.00	53.90	4.3	44,053	0.01%
2021/07/01	0	0.00	2	54.10	53.90	-2	44,129	0.00%
2021/06/30	3.1	53.84	17.1	54.01	53.90	-14	44,225	-0.03%
2021/06/29	35	53.67	23	53.70	53.70	12	44,258	0.03%
2021/06/28	0.5	54.20	3.8	54.35	54.30	-3.3	44,316	-0.01%
2021/06/25	1.8	54.25	6	54.40	54.30	-4.2	44,617	-0.01%
2021/06/24	6	53.67	69	53.70	53.80	-63	44,881	-0.14%
2021/06/23	77	53.81	66	53.68	54.10	11	45,398	0.02%
2021/06/22	20.7	52.57	38	52.55	52.60	-17.3	45,248	-0.04%
2021/06/21	83.4	51.95	14	52.19	52.00	69.4	45,507	0.15%
2021/06/18	30	53.48	11	53.56	53.60	19	45,701	0.04%
2021/06/17	39	53.81	18	53.94	54.00	21	45,680	0.05%
2021/06/16	5	54.38	0	0.00	54.30	5	46,507	0.01%
2021/06/15	11.1	54.26	4	54.40	54.30	7.1	46,545	0.02%
2021/06/11	16	54.60	32	54.91	54.50	-16	46,897	-0.03%
2021/06/10	4	54.28	5	54.50	54.70	-1	46,959	0.00%
2021/06/09	23.1	54.06	2.2	54.04	54.30	20.9	47,718	0.04%
2021/06/08	6	54.77	9.2	55.34	54.80	-3.2	48,075	-0.01%
2021/06/07	19	54.28	4.6	54.70	54.70	14.4	49,977	0.03%
2021/06/04	24.2	54.99	31	54.87	55.00	-6.8	50,528	-0.01%
2021/06/03	6	55.97	0	0.00	55.80	6	51,515	0.01%
2021/06/02	4.1	55.85	15	56.05	56.30	-10.9	51,779	-0.02%
2021/06/01	8.5	55.62	15	55.87	55.80	-6.5	51,618	-0.01%
2021/05/31	9	55.86	27.3	55.79	55.90	-18.3	51,771	-0.04%
2021/05/28	14.1	55.03	65.1	55.28	55.50	-50.9	51,748	-0.10%
2021/05/27	4	53.23	7	53.61	54.40	-3	51,388	-0.01%
2021/05/26	9	54.02	8	54.48	54.40	1	51,390	0.00%
2021/05/25	10	54.26	30	54.40	54.30	-20	52,113	-0.04%
2021/05/24	30.2	53.63	2	53.80	53.90	28.2	52,112	0.05%
2021/05/21	34	54.60	33.6	54.85	54.20	0.5	52,164	0.00%
2021/05/20	24	53.56	26	53.79	53.30	-2	51,138	0.00%
2021/05/19	13	54.16	14.1	54.11	54.30	-1.1	50,805	0.00%
2021/05/18	26	52.49	70.1	53.10	53.50	-44.1	50,042	-0.09%
2021/05/17	11.2	49.07	53	49.09	48.65	-41.8	49,415	-0.08%
2021/05/14	50	51.65	18	51.74	51.50	32	48,429	0.07%
2021/05/13	42	51.36	23	51.47	51.10	19	47,837	0.04%
2021/05/12	76.1	53.38	44.4	53.70	52.30	31.7	46,707	0.07%
2021/05/11	117.1	57.50	67.1	56.61	56.60	50	44,799	0.11%	大買/
2021/05/10	24	57.03	88.7	57.70	58.20	-64.7	42,722	-0.15%
2021/05/07	4.5	54.97	9.2	55.15	55.10	-4.7	41,585	-0.01%
2021/05/06	40.1	54.52	33.2	55.15	54.40	6.9	41,421	0.02%
2021/05/05	4	52.58	97.1	53.51	53.60	-93.1	40,596	-0.23%
2021/05/04	27.1	51.57	36.2	51.15	51.70	-9.1	39,590	-0.02%
2021/05/03	44.6	53.23	65.2	53.42	52.60	-20.6	38,914	-0.05%
2021/04/29	18	52.69	17	52.49	52.30	1	38,083	0.00%
2021/04/28	22.2	52.99	16.6	53.12	53.00	5.6	37,858	0.01%
2021/04/27	1	52.20	17	52.62	52.90	-16	37,854	-0.04%
2021/04/26	35.6	51.90	45.1	52.03	52.10	-9.5	37,332	-0.03%
2021/04/23	0	0.00	36	50.77	50.90	-36	37,028	-0.10%
2021/04/22	14.5	51.09	13	50.85	50.70	1.5	37,188	0.00%
2021/04/21	14.3	50.58	18	50.70	50.90	-3.7	36,739	-0.01%
2021/04/20	27	51.11	11.1	51.15	51.40	15.9	36,446	0.04%
2021/04/19	16.5	51.12	61.6	51.37	51.60	-45.1	36,139	-0.12%
2021/04/16	4	49.53	6	49.71	49.85	-2	35,728	-0.01%
2021/04/15	1.4	49.44	48	49.54	49.80	-46.6	36,111	-0.13%
2021/04/14	10.4	48.52	30	48.55	48.55	-19.6	35,836	-0.05%
2021/04/13	15.5	49.34	36	49.29	49.00	-20.5	35,813	-0.06%
2021/04/12	13.8	48.68	50	48.68	48.80	-36.2	35,490	-0.10%
2021/04/09	1.8	47.27	12.1	47.18	47.25	-10.2	34,922	-0.03%
2021/04/08	12.1	47.67	25	47.64	47.65	-12.9	34,974	-0.04%
2021/04/07	0	47.90	5.3	48.04	48.00	-5.3	35,423	-0.01%
2021/04/06	5	48.00	0	0.00	48.00	5	35,289	0.01%
2021/04/01	15.5	48.07	7	48.09	47.95	8.5	35,054	0.02%
2021/03/31	6	47.89	5	48.14	47.95	1	34,785	0.00%
2021/03/30	7.7	47.68	22.8	47.62	48.00	-15.1	34,421	-0.04%
2021/03/29	6.5	47.82	25.7	48.02	48.00	-19.2	34,025	-0.06%
2021/03/26	29.5	47.42	12	47.42	47.60	17.5	33,554	0.05%
2021/03/25	12	46.82	33	46.88	46.85	-21	32,936	-0.06%
2021/03/24	17	46.41	5	46.30	46.50	12	32,734	0.04%
2021/03/23	23	46.64	52	46.67	46.80	-29	32,299	-0.09%
2021/03/22	5.5	45.35	5	45.00	45.60	0.5	31,355	0.00%
2021/03/19	32	44.91	13	44.67	44.60	19	31,210	0.06%
2021/03/18	8	45.88	8	45.67	45.45	0	30,492	0.00%
2021/03/17	25	45.74	24	45.77	45.80	1	30,786	0.00%
2021/03/16	22	46.38	34	46.32	46.45	-12	30,652	-0.04%
2021/03/15	9	46.58	53	46.75	46.70	-44	30,476	-0.14%
2021/03/12	73.9	45.69	18.2	45.83	45.90	55.7	29,745	0.19%
2021/03/11	85.5	45.98	94.3	46.48	45.75	-8.8	29,369	-0.03%
2021/03/10	14	44.41	19.2	44.48	44.55	-5.2	27,637	-0.02%
2021/03/09	71	43.77	40.2	43.95	44.30	30.8	27,111	0.11%
2021/03/08	5	42.90	12	43.00	42.90	-7	26,040	-0.03%
2021/03/05	0	0.00	12	42.33	42.55	-12	25,732	-0.05%
2021/03/04	2	42.15	11.1	42.57	42.35	-9.1	26,329	-0.03%
2021/03/03	5	42.40	24	42.54	42.55	-19	26,140	-0.07%
2021/03/02	25	42.32	2	42.58	41.90	23	25,848	0.09%
2021/02/26	17.5	42.66	9	43.14	41.95	8.5	25,574	0.03%
2021/02/25	40.1	43.38	65	43.49	43.60	-24.9	24,484	-0.10%
2021/02/24	9.3	42.81	7	42.91	42.65	2.3	23,685	0.01%
2021/02/23	1	42.30	43.1	42.35	42.70	-42.1	23,411	-0.18%
2021/02/22	28	41.97	9	41.90	42.05	19	23,044	0.08%
2021/02/19	4	41.74	8	41.76	41.85	-4	23,212	-0.02%
2021/02/18	5	42.15	52.2	42.18	42.20	-47.1	23,510	-0.20%
2021/02/17	18	41.83	42	41.80	41.95	-24	23,256	-0.10%
2021/02/05	21	40.58	2	40.73	40.60	19	22,569	0.08%
2021/02/04	0	0.00	3	40.52	40.70	-3	22,690	-0.01%
2021/02/03	25.1	40.30	0.1	40.30	40.30	25	23,248	0.11%
2021/02/02	5	40.34	6	40.41	40.30	-1	23,781	0.00%
2021/02/01	17	40.00	1	40.00	39.90	16	23,619	0.07%
2021/01/29	12	39.99	0	0.00	39.90	12	23,454	0.05%
2021/01/28	30	40.18	2.3	40.08	40.10	27.7	23,051	0.12%
2021/01/27	11	40.60	1.6	40.67	40.50	9.5	22,758	0.04%
2021/01/26	19	40.61	1	40.80	40.50	18	22,636	0.08%
2021/01/25	11	40.97	4	40.86	41.00	7	22,281	0.03%
2021/01/22	4	40.56	2.5	40.69	40.55	1.5	22,278	0.01%
2021/01/21	6	40.72	1	40.95	40.65	5	22,163	0.02%
2021/01/20	66	40.95	61.5	40.86	40.65	4.5	22,023	0.02%
2021/01/19	0	0.00	14	41.38	41.35	-14	21,456	-0.07%
2021/01/18	11	41.20	0	0.00	41.20	11	21,418	0.05%
2021/01/15	8	41.99	1.3	41.96	41.80	6.7	21,144	0.03%
2021/01/14	6	42.27	0	0.00	42.50	6	20,941	0.03%
2021/01/13	12	42.43	1	42.45	42.40	11	20,773	0.05%
2021/01/12	38	42.76	5.2	42.69	42.30	32.8	20,539	0.16%
2021/01/11	17	42.63	5	42.84	42.60	12	20,111	0.06%
2021/01/08	4.1	42.26	16.5	42.40	42.85	-12.4	19,630	-0.06%
2021/01/07	8	41.81	11	41.94	41.90	-3	19,033	-0.02%
2021/01/06	12	41.62	12	41.68	41.55	0	18,772	0.00%
2021/01/05	3	41.85	4	42.07	42.10	-1	18,538	-0.01%
2021/01/04	5	41.92	13	42.09	42.05	-8	18,450	-0.04%
2020/12/31	4	42.40	35.1	42.30	42.25	-31.1	18,361	-0.17%
2020/12/30	9	41.80	30	42.03	42.20	-21	18,042	-0.12%
2020/12/29	2	41.30	7	41.44	41.35	-5	17,439	-0.03%
2020/12/28	1.5	41.18	17	41.19	41.30	-15.5	17,426	-0.09%
2020/12/25	1.2	41.06	10.6	41.13	41.15	-9.4	17,445	-0.05%
2020/12/24	0	0.00	11.6	41.19	41.00	-11.6	17,480	-0.07%
2020/12/23	4	40.95	2	40.98	40.95	2	17,482	0.01%
2020/12/22	7	41.36	8	41.43	41.05	-1	17,563	-0.01%
2020/12/21	0	0.00	5	41.15	41.55	-5	17,838	-0.03%
2020/12/18	2	41.15	0	0.00	41.20	2	17,909	0.01%
2020/12/17	0	0.00	1	41.20	41.35	-1	17,886	-0.01%
2020/12/16	0.5	41.30	1.3	41.33	41.55	-0.8	18,034	0.00%
2020/12/15	19	41.25	13	41.14	41.10	6	18,107	0.03%
2020/12/14	10	41.77	3	41.85	41.80	7	18,052	0.04%
2020/12/11	30	41.94	29.5	41.87	41.95	0.5	17,874	0.00%
2020/12/10	2	41.33	7	41.29	41.45	-5	17,252	-0.03%
2020/12/09	0	0.00	2	40.75	41.00	-2	16,918	-0.01%
2020/12/08	4	40.46	5	40.62	40.95	-1	16,800	-0.01%
2020/12/07	12	40.81	0	0.00	40.95	12	16,625	0.07%
2020/12/04	6	40.47	3.2	40.52	40.75	2.8	16,401	0.02%
2020/12/03	9	40.46	0.2	40.35	40.30	8.8	16,082	0.05%
2020/12/02	10	40.47	0	0.00	40.50	10	15,847	0.06%
2020/12/01	3	40.50	0	0.00	40.70	3	15,754	0.02%
2020/11/30	15	40.56	1	40.70	40.40	14	15,706	0.09%
2020/11/27	0	0.00	1.1	41.35	41.35	-1.1	15,118	-0.01%
2020/11/26	1	41.55	0	0.00	41.50	1	15,129	0.01%
2020/11/25	1	41.70	14	41.73	41.45	-13	15,243	-0.09%
2020/11/24	2.1	41.58	8	41.56	41.50	-5.9	15,216	-0.04%
2020/11/23	1	41.75	4	41.68	41.70	-3	15,219	-0.02%
2020/11/20	12	41.09	27	41.05	41.30	-15	15,158	-0.10%
2020/11/19	6.5	41.52	13	41.46	41.50	-6.5	15,078	-0.04%
2020/11/18	20.5	41.72	7.6	41.71	41.80	12.9	14,889	0.09%
2020/11/17	24	41.33	39.3	41.35	41.50	-15.3	14,523	-0.11%
2020/11/16	3	40.77	21	40.91	40.95	-18	14,234	-0.13%
2020/11/13	0	0.00	5	40.49	40.55	-5	14,240	-0.04%
2020/11/12	12.1	40.64	3	40.62	40.55	9.1	14,160	0.06%
2020/11/11	16	41.01	70.7	40.95	41.25	-54.7	13,958	-0.39%
2020/11/10	25	40.05	39	40.30	40.40	-14	13,287	-0.11%
2020/11/09	0	0.00	4	39.58	39.60	-4	12,736	-0.03%
2020/11/06	0	0.00	7	39.21	39.30	-7	12,766	-0.05%
2020/11/05	0	0.00	4	39.11	39.20	-4	12,944	-0.03%
2020/11/04	0	0.00	2	39.10	39.15	-2	13,025	-0.02%
2020/11/03	0	0.00	3	38.85	38.90	-3	12,916	-0.02%
2020/11/02	0	0.00	3	38.42	38.65	-3	12,939	-0.02%
2020/10/30	5	38.20	1	38.25	38.40	4	12,953	0.03%
2020/10/29	10	38.16	1	38.20	38.15	9	12,795	0.07%
2020/10/28	11	38.43	1	38.50	38.60	10	12,906	0.08%
2020/10/27	1	38.65	0	0.00	38.60	1	13,093	0.01%
2020/10/26	1	38.65	1	38.90	38.95	0	13,285	0.00%
2020/10/23	22	38.41	0	0.00	38.60	22	13,364	0.16%
2020/10/22	2	38.35	2	38.55	38.50	0	13,557	0.00%
2020/10/21	2	38.40	0.2	38.50	38.40	1.8	13,560	0.01%
2020/10/20	0	0.00	2	38.43	38.45	-2	13,633	-0.01%
2020/10/19	1	38.40	5	38.44	38.40	-4	13,674	-0.03%
2020/10/16	3	38.20	4	38.15	38.15	-1	13,761	-0.01%
2020/10/15	9	38.29	0	0.00	38.20	9	13,918	0.06%
2020/10/14	6	38.55	0	0.00	38.60	6	13,826	0.04%
2020/10/13	6	38.40	0	0.00	38.45	6	13,800	0.04%
2020/10/08	8	38.44	0	0.00	38.45	8	13,875	0.06%
2020/10/07	2	38.65	1	38.70	38.60	1	13,829	0.01%
2020/10/06	0	0.00	1	38.70	38.65	-1	13,931	-0.01%
2020/10/05	1	38.60	2	38.70	38.45	-1	14,007	-0.01%
2020/09/30	2	38.65	10	38.78	38.60	-8	14,128	-0.06%
2020/09/29	1.4	38.66	0	0.00	38.70	1.4	14,196	0.01%
2020/09/28	7	38.47	0	0.00	38.55	7	14,372	0.05%
2020/09/25	3	38.02	1	38.10	38.10	2	14,579	0.01%
2020/09/24	65.1	38.43	0	0.00	38.00	65.1	14,574	0.45%
2020/09/23	17	38.79	0	0.00	39.00	17	14,327	0.12%
2020/09/22	15	38.91	0	0.00	39.00	15	14,432	0.10%
2020/09/21	13	39.27	3	39.30	39.10	10	14,877	0.07%
2020/09/18	5.1	39.58	6	39.60	39.50	-0.9	14,881	-0.01%
2020/09/17	7	39.77	0	0.00	39.65	7	14,810	0.05%
2020/09/16	11	40.05	0	0.00	40.20	11	14,831	0.07%
2020/09/15	0	0.00	1	40.00	40.10	-1	14,830	-0.01%
2020/09/14	2	39.80	2.4	40.06	40.10	-0.4	14,989	0.00%
2020/09/10	1	39.40	1	39.70	39.75	0	15,285	0.00%
2020/09/09	2	39.18	0	0.00	39.45	2	15,487	0.01%
2020/09/08	1.1	39.42	0	0.00	39.55	1.1	15,642	0.01%
2020/09/07	3	39.40	2.3	39.47	39.35	0.7	15,853	0.00%
2020/09/04	11	39.51	0.1	39.70	39.45	10.9	16,308	0.07%
2020/09/03	1	39.90	2	39.80	39.85	-1	16,380	-0.01%
2020/09/02	16	39.58	0	0.00	39.55	16	16,465	0.10%
2020/09/01	2	39.75	0	0.00	39.85	2	16,564	0.01%
2020/08/31	3	39.85	1	40.15	39.85	2	16,599	0.01%
2020/08/28	8	40.01	1	39.95	39.95	7	16,722	0.04%
2020/08/27	5	40.08	50	40.10	40.00	-45	17,168	-0.26%
2020/08/26	4	40.25	5	40.31	40.55	-1	17,279	-0.01%
2020/08/25	50.5	40.24	8	40.21	40.50	42.5	17,329	0.25%
2020/08/24	3	39.90	6	39.86	39.90	-3	17,594	-0.02%
2020/08/21	7	39.80	0	0.00	39.85	7	17,819	0.04%
2020/08/20	30	39.76	13	39.95	39.80	17	17,855	0.10%
2020/08/19	0	0.00	3	40.80	40.55	-3	17,898	-0.02%
2020/08/18	0	0.00	11	40.55	40.60	-11	17,722	-0.06%
2020/08/17	10	40.65	6	40.61	40.70	4	17,842	0.02%
2020/08/14	0	0.00	60	40.33	40.30	-60	17,866	-0.34%
2020/08/13	10	40.50	44.7	40.50	40.70	-34.7	17,963	-0.19%
2020/08/12	51.1	40.15	14	40.09	40.45	37.1	17,944	0.21%
2020/08/11	15	40.00	5	40.10	39.95	10	17,791	0.06%
2020/08/10	10	40.35	14	40.35	40.45	-4	17,663	-0.02%
2020/08/07	4	39.96	0	0.00	39.85	4	17,607	0.02%
2020/08/06	10	40.20	7	40.21	40.20	3	17,597	0.02%
2020/08/05	1	39.85	2	39.78	39.85	-1	17,608	-0.01%
2020/08/04	1	39.55	0	0.00	39.80	1	17,688	0.01%
2020/08/03	29	39.42	1	39.60	39.25	28	17,735	0.16%
2020/07/31	14.3	39.65	0	0.00	39.60	14.3	17,563	0.08%
2020/07/30	28	39.93	2	40.23	40.10	26	17,425	0.15%
2020/07/29	3.1	40.12	15.1	40.18	40.10	-12	17,321	-0.07%
2020/07/28	20	39.72	14	39.89	39.65	6	17,566	0.03%
2020/07/27	4	40.01	22	40.05	39.75	-18	17,939	-0.10%
2020/07/24	9	40.15	5	40.20	40.10	4	18,009	0.02%
2020/07/23	2	40.43	0	0.00	40.35	2	17,974	0.01%
2020/07/22	5.1	40.65	1	40.75	40.65	4.1	18,028	0.02%
2020/07/21	3	40.45	6	40.53	40.40	-3	17,927	-0.02%
2020/07/20	2	40.40	0	40.45	40.40	2	17,759	0.01%
2020/07/17	1	40.60	2	40.50	40.50	-1	17,823	-0.01%
2020/07/16	1	40.65	2	40.63	40.55	-1	17,975	-0.01%
2020/07/15	1	40.65	1	40.95	40.65	0	17,924	0.00%
2020/07/14	0	0.00	3	40.68	40.70	-3	18,075	-0.02%
2020/07/13	2.2	40.61	1	40.75	40.95	1.2	18,211	0.01%
2020/07/10	7	40.29	2	40.35	40.25	5	18,277	0.03%
2020/07/09	18	40.93	19	40.96	40.60	-1	18,417	-0.01%
2020/07/08	3.5	40.81	0	0.00	40.95	3.5	18,388	0.02%
2020/07/07	1	40.90	17.8	41.04	40.95	-16.8	18,681	-0.09%
2020/07/06	10	41.05	8	40.98	41.25	2	18,613	0.01%
2020/07/03	3	40.53	8	40.63	40.75	-5	18,579	-0.03%
2020/07/02	1	40.40	5.8	40.40	40.30	-4.8	18,729	-0.03%
2020/07/01	5	40.31	6.1	40.42	40.35	-1.1	18,993	-0.01%
2020/06/30	14	41.97	24	41.88	41.85	-10	18,782	-0.05%
2020/06/29	12	41.89	4	41.93	41.90	8	18,456	0.04%
2020/06/24	5.1	42.29	9.1	42.28	42.20	-4	18,341	-0.02%
2020/06/23	1	42.05	10	42.29	42.30	-9	18,481	-0.05%
2020/06/22	1	42.00	4	42.09	42.10	-3	18,405	-0.02%
2020/06/18	4	42.00	13	42.12	42.15	-9	18,626	-0.05%
2020/06/17	1	42.00	14	42.16	42.20	-13	18,642	-0.07%
2020/06/16	9	41.70	7	41.67	41.90	2	19,027	0.01%
2020/06/15	3	41.45	3	40.92	40.90	0	19,490	0.00%
2020/06/12	37	40.57	16	40.54	40.70	21	19,726	0.11%
2020/06/11	12	41.54	10	41.05	41.00	2	20,145	0.01%
2020/06/10	0.1	42.15	37	42.29	42.35	-36.9	20,108	-0.18%
2020/06/09	0	0.00	19	42.00	42.00	-19	20,714	-0.09%
2020/06/08	3	41.90	38	41.89	41.90	-35	21,246	-0.16%
2020/06/05	0	0.00	10	41.65	41.60	-10	21,311	-0.05%
2020/06/04	0	0.00	183	41.46	41.55	-183	21,536	-0.85%	大賣/鉅額交易
2020/06/03	8	41.19	43	41.05	41.40	-35	21,897	-0.16%
2020/06/02	10	40.35	0	0.00	40.35	10	21,748	0.05%
2020/06/01	3	40.32	33	40.26	40.25	-30	21,626	-0.14%
2020/05/29	5	39.42	15	39.95	40.05	-10	21,638	-0.05%
2020/05/28	11	39.71	5.2	39.84	39.50	5.8	21,492	0.03%
2020/05/27	14	40.13	15	40.13	40.15	-1	21,928	0.00%
2020/05/26	3	40.00	28	39.93	39.90	-25	22,372	-0.11%
2020/05/25	6	39.21	0	0.00	39.15	6	22,190	0.03%
2020/05/22	10	39.42	15	39.44	39.25	-5	22,264	-0.02%
2020/05/21	22.6	39.89	9	39.81	39.95	13.6	22,347	0.06%
2020/05/20	12	39.64	3	39.77	39.65	9	22,296	0.04%
2020/05/19	1	39.35	2	39.55	39.45	-1	22,238	0.00%
2020/05/18	0	0.00	9	39.05	39.00	-9	22,156	-0.04%
2020/05/15	5	39.13	2	39.45	39.05	3	22,160	0.01%
2020/05/14	4	39.21	3	39.32	39.15	1	22,118	0.00%
2020/05/13	3	39.38	2	39.40	39.55	1	22,045	0.00%
2020/05/12	18	39.52	1	39.40	39.60	17	22,039	0.08%
2020/05/11	18	39.74	3.1	39.83	39.60	14.9	22,106	0.07%
2020/05/08	7	39.29	3	39.37	39.25	4	22,176	0.02%
2020/05/07	5	39.00	1	38.90	38.85	4	22,167	0.02%
2020/05/06	14	38.77	1	38.95	38.80	13	22,195	0.06%
2020/05/05	1	39.10	1	38.90	38.90	0	22,223	0.00%
2020/05/04	19	38.81	3	39.00	38.80	16	22,279	0.07%
2020/04/30	13	39.62	23	39.64	39.90	-10	22,046	-0.05%
2020/04/29	7	38.59	7	38.66	38.45	0	21,797	0.00%
2020/04/28	1.9	38.10	3	38.08	38.00	-1.1	21,841	0.00%
2020/04/27	0	0.00	6	37.53	38.00	-6	22,663	-0.03%
2020/04/24	5	37.20	0	0.00	37.05	5	22,655	0.02%
2020/04/23	4	37.20	3	37.45	37.25	1	22,786	0.00%
2020/04/22	1	36.70	1	36.65	37.20	0	22,804	0.00%
2020/04/21	21	37.33	7	37.03	37.00	14	22,784	0.06%
2020/04/20	23	38.05	0	0.00	38.00	23	22,772	0.10%
2020/04/17	8.2	38.18	15	38.27	38.20	-6.8	23,025	-0.03%
2020/04/16	4	37.75	1	37.70	37.80	3	22,915	0.01%
2020/04/15	1	38.15	0	0.00	38.30	1	22,791	0.00%
2020/04/14	1	37.60	99	37.90	38.00	-98	22,766	-0.43%
2020/04/13	9	37.45	19	37.56	37.40	-10	22,579	-0.04%
2020/04/10	11	37.35	18	37.43	37.80	-7	22,597	-0.03%
2020/04/09	6	36.19	17	36.19	36.20	-11	22,305	-0.05%
2020/04/08	10	35.80	7	35.83	35.75	3	22,189	0.01%
2020/04/07	2	35.35	2	35.13	35.35	0	21,984	0.00%
2020/04/06	14	35.13	27.9	35.23	35.05	-13.9	21,787	-0.06%
2020/04/01	0	35.45	1	35.25	35.25	-1	21,471	0.00%
2020/03/31	1	35.80	3	35.30	35.30	-2	21,392	-0.01%
2020/03/30	3.1	35.70	0	0.00	35.80	3.1	21,116	0.01%
2020/03/27	14	35.93	7	35.86	35.80	7	20,967	0.03%
2020/03/26	3	35.35	1	35.25	35.25	2	20,711	0.01%
2020/03/25	17	35.56	11	35.50	35.30	6	20,728	0.03%
2020/03/24	3.1	34.88	6	34.98	34.65	-3	20,552	-0.01%
2020/03/23	7	34.52	4	34.30	34.15	3	20,477	0.01%
2020/03/20	21	35.06	66	35.17	35.10	-45	20,413	-0.22%
2020/03/19	14	33.90	39	33.99	34.00	-25	19,997	-0.13%
2020/03/18	8	34.80	10	34.88	34.65	-2	19,782	-0.01%
2020/03/17	12	35.00	28	35.08	35.00	-16	19,559	-0.08%
2020/03/16	21	36.03	9	35.88	35.80	12	19,289	0.06%
2020/03/13	24	35.61	32	35.33	37.00	-8	18,926	-0.04%
2020/03/12	163	37.65	16	37.88	37.50	147	18,171	0.81%	大買/鉅額交易
2020/03/11	16	38.93	0	0.00	38.60	16	17,595	0.09%
2020/03/10	58	38.99	23	38.73	39.00	35	17,509	0.20%
2020/03/09	60	38.65	8	38.67	38.55	52	17,666	0.29%
2020/03/06	14	39.54	0	0.00	39.50	14	16,962	0.08%
2020/03/05	8	40.13	9	40.11	40.15	-1	16,604	-0.01%
2020/03/04	1	39.75	8	39.79	39.75	-7	16,734	-0.04%
2020/03/03	13	39.90	0	0.00	39.80	13	16,625	0.08%
2020/03/02	28	39.41	2	39.63	39.50	26	16,401	0.16%
2020/02/27	20.3	40.18	5	40.12	40.05	15.3	16,358	0.09%
2020/02/26	5	40.60	0	0.00	40.65	5	15,944	0.03%
2020/02/25	5	40.70	2	40.70	40.70	3	15,823	0.02%
2020/02/24	10	40.87	2	41.05	40.85	8	15,822	0.05%
2020/02/21	2	41.35	0	0.00	41.30	2	15,705	0.01%
2020/02/20	1	41.60	3	41.72	41.60	-2	15,756	-0.01%
2020/02/19	5	41.70	2	41.63	41.75	3	15,831	0.02%
2020/02/18	2	41.25	4.1	41.35	41.50	-2.1	15,879	-0.01%
2020/02/17	1	41.35	1	41.40	41.40	0	15,918	0.00%
2020/02/14	6	41.58	0	0.00	41.65	6	15,980	0.04%
2020/02/13	6	41.73	0	0.00	41.60	6	16,248	0.04%
2020/02/12	4	41.76	24	41.90	41.80	-20	16,482	-0.12%
2020/02/11	11	41.63	8	41.61	41.65	3	16,604	0.02%
2020/02/10	3	40.70	7	40.84	40.90	-4	17,085	-0.02%
2020/02/07	23	41.01	5	41.06	41.05	18	18,245	0.10%
2020/02/06	3	41.22	10	41.36	41.50	-7	18,469	-0.04%
2020/02/05	0	0.00	5	40.85	40.95	-5	18,523	-0.03%
2020/02/04	5	40.59	5	40.63	40.70	0	18,629	0.00%
2020/02/03	33	40.04	6	39.84	40.20	27	18,821	0.14%
2020/01/31	13	40.86	2	40.95	40.65	11	18,706	0.06%
2020/01/30	58	41.18	1	41.25	40.60	57	18,516	0.31%
2020/01/20	24	43.10	2	43.10	43.10	22	17,715	0.12%
2020/01/17	2	43.00	3	43.02	43.10	-1	17,677	-0.01%
2020/01/16	0	0.00	2	42.90	42.95	-2	17,637	-0.01%
2020/01/15	2	42.70	5.6	42.83	42.90	-3.6	17,693	-0.02%
2020/01/14	9	42.88	20	43.03	42.85	-11	17,768	-0.06%
2020/01/13	3	42.55	8	42.72	42.85	-5	17,602	-0.03%
2020/01/10	2	42.00	0	0.00	42.05	2	17,528	0.01%
2020/01/09	0	0.00	0.1	42.00	42.00	-0.1	17,525	0.00%
2020/01/08	4	41.88	2	41.90	41.80	2	17,684	0.01%
2020/01/07	3.6	42.25	6	42.30	42.20	-2.4	17,626	-0.01%
2020/01/06	2	42.48	1	42.50	42.25	1	17,702	0.01%
2020/01/03	3	42.57	3	42.83	42.80	0	17,577	0.00%
2020/01/02	3	42.58	0	0.00	42.55	3	17,567	0.02%
2019/12/31	0	0.00	4	42.64	42.55	-4	17,551	-0.02%
2019/12/30	1	42.60	2	42.63	42.70	-1	17,595	-0.01%
2019/12/27	0	0.00	1	42.70	42.70	-1	17,644	-0.01%
2019/12/26	8	42.66	0	0.00	42.65	8	17,649	0.05%
2019/12/25	2	42.60	1	42.65	42.60	1	17,752	0.01%
2019/12/24	0	0.00	1	42.65	42.65	-1	17,858	-0.01%
2019/12/23	1	42.65	5	42.70	42.80	-4	17,963	-0.02%
2019/12/20	1	42.55	10	42.80	42.80	-9	17,985	-0.05%
2019/12/19	1	42.65	2	42.83	42.70	-1	17,911	-0.01%
2019/12/18	2	42.85	9	42.85	43.00	-7	17,810	-0.04%
2019/12/17	1	42.65	14	42.85	42.95	-13	17,822	-0.07%
2019/12/16	21	42.93	18.2	42.91	42.90	2.8	17,741	0.02%
2019/12/13	3	42.83	20	42.81	42.90	-17	17,562	-0.10%
2019/12/12	2	42.60	6.2	42.54	42.45	-4.2	17,156	-0.02%
2019/12/11	2	42.10	31.2	42.19	42.40	-29.2	16,948	-0.17%
2019/12/10	4.6	41.49	5.4	41.55	41.70	-0.9	16,686	-0.01%
2019/12/09	6	41.28	5.8	41.31	41.30	0.2	16,725	0.00%
2019/12/06	11	41.25	7	41.21	41.25	4	16,803	0.02%
2019/12/05	6	41.47	1.1	41.50	41.50	4.9	16,719	0.03%
2019/12/04	11.8	41.30	21.4	41.29	41.30	-9.6	16,638	-0.06%
2019/12/03	1	41.80	2	41.75	41.75	-1	16,293	-0.01%
2019/12/02	0	0.00	1	41.75	41.65	-1	16,325	-0.01%
2019/11/29	5	41.90	11	42.06	41.70	-6	16,305	-0.04%
2019/11/28	2	42.35	1	42.35	42.35	1	16,108	0.01%
2019/11/27	4	42.21	0	0.00	42.30	4	16,237	0.02%
2019/11/26	14	42.34	13	42.44	42.00	1	16,257	0.01%
2019/11/25	11	42.50	3	42.53	42.50	8	15,681	0.05%
2019/11/22	22	42.02	9	42.07	42.40	13	15,745	0.08%
2019/11/21	3	41.95	0	0.00	42.05	3	15,785	0.02%
2019/11/20	1	42.35	11	42.25	42.30	-10	15,725	-0.06%
2019/11/19	1	42.70	10.4	42.63	42.70	-9.4	15,676	-0.06%
2019/11/18	5	42.75	2	42.75	42.75	3	15,622	0.02%
2019/11/15	1	42.40	2	42.55	42.55	-1	15,615	-0.01%
2019/11/13	7	42.42	0	0.00	42.35	7	16,314	0.04%
2019/11/12	0	0.00	8	42.99	42.80	-8	16,422	-0.05%
2019/11/11	10	42.43	6	42.39	42.25	4	16,218	0.02%
2019/11/08	8	42.56	3	42.67	42.70	5	16,126	0.03%
2019/11/07	119	43.15	210	43.18	42.90	-91	15,987	-0.57%	大買/大賣/
2019/11/06	24	42.50	58	42.60	43.00	-34	15,346	-0.22%
2019/11/05	37	41.31	19	41.30	41.45	18	14,376	0.13%
2019/11/04	8	40.41	14	40.69	40.95	-6	14,252	-0.04%
2019/11/01	4	40.25	7	40.20	40.10	-3	14,271	-0.02%
2019/10/31	13	40.56	20	40.30	40.30	-7	14,303	-0.05%
2019/10/30	4	40.84	1	40.95	40.85	3	14,093	0.02%
2019/10/29	1	41.10	0	0.00	41.15	1	14,014	0.01%
2019/10/28	8	41.08	1	41.05	41.00	7	13,915	0.05%
2019/10/25	1	41.00	2	41.20	41.00	-1	13,828	-0.01%
2019/10/24	20	41.05	21	40.95	41.15	-1	13,751	-0.01%
2019/10/23	2	41.13	1	41.15	40.95	1	13,685	0.01%
2019/10/22	1	41.40	5	41.41	41.50	-4	13,627	-0.03%
2019/10/21	5	41.25	3	41.30	41.30	2	13,518	0.01%
2019/10/18	1	41.00	1	41.30	41.30	0	13,581	0.00%
2019/10/17	3	41.02	2	41.25	41.30	1	13,439	0.01%
2019/10/16	3	41.08	21	41.10	41.10	-18	13,435	-0.13%
2019/10/15	16	40.73	0	0.00	40.55	16	13,414	0.12%
2019/10/14	54	40.70	0	0.00	40.65	54	13,459	0.40%
2019/10/08	2	40.53	29	40.80	40.50	-27	13,540	-0.20%
2019/10/07	2	40.45	0	0.00	40.40	2	13,502	0.01%
2019/10/04	2	40.48	1.1	40.60	40.60	0.9	13,625	0.01%
2019/10/03	35	40.34	0	0.00	40.30	35	13,615	0.26%
2019/10/02	11	40.90	2	41.03	40.90	9	13,633	0.07%
2019/10/01	3	41.30	8	41.40	41.25	-5	13,634	-0.04%
2019/09/27	2	41.00	2	40.90	40.90	0	13,616	0.00%
2019/09/26	0	0.00	2	41.65	41.20	-2	13,673	-0.01%
2019/09/25	34	41.16	9	41.39	41.45	25	13,724	0.18%
2019/09/24	0	0.00	32	41.31	41.60	-32	14,042	-0.23%
2019/09/23	3	41.25	2	41.20	41.15	1	14,358	0.01%
2019/09/20	2	41.58	2	41.80	41.55	0	14,704	0.00%
2019/09/19	4	41.81	3.9	41.80	41.85	0.1	14,570	0.00%
2019/09/18	2	41.75	1	41.75	41.75	1	14,537	0.01%
2019/09/17	1	41.50	3	41.48	41.65	-2	14,537	-0.01%
2019/09/16	0	0.00	21	41.57	41.55	-21	14,558	-0.14%
2019/09/12	1	41.50	1	41.50	41.50	0	14,586	0.00%
2019/09/11	6	41.38	8	41.33	41.40	-2	14,658	-0.01%
2019/09/10	4	41.41	2	41.45	41.40	2	14,594	0.01%
2019/09/09	1	40.60	3	40.95	40.95	-2	14,497	-0.01%
2019/09/06	11	40.77	31	40.76	40.80	-20	14,462	-0.14%
2019/09/05	5	40.45	33	40.33	40.50	-28	14,418	-0.19%
2019/09/04	2	39.95	0	0.00	39.95	2	14,295	0.01%
2019/09/03	3	39.87	15	40.13	39.80	-12	14,539	-0.08%
2019/09/02	5	40.05	5	40.07	39.95	0	14,675	0.00%
2019/08/30	1.5	39.95	6	39.93	40.15	-4.5	14,765	-0.03%
2019/08/29	1	39.50	1	39.60	39.50	0	14,673	0.00%
2019/08/26	9	39.35	1	39.50	39.50	8	14,823	0.05%
2019/08/23	7	39.84	5	39.80	39.85	2	14,870	0.01%
2019/08/22	2.1	39.48	0	0.00	39.45	2.1	14,954	0.01%
2019/08/21	2	39.58	0	0.00	39.50	2	16,263	0.01%
2019/08/20	9	39.81	35	39.70	39.70	-26	16,260	-0.16%
2019/08/19	1	40.00	5	39.94	40.00	-4	16,339	-0.02%
2019/08/16	30	39.31	0	0.00	39.55	30	16,312	0.18%
2019/08/15	10	39.42	0	0.00	39.35	10	15,763	0.06%
2019/08/14	60	39.90	0	0.00	39.75	60	15,935	0.38%
2019/08/13	37	39.87	0	0.00	39.80	37	16,024	0.23%
2019/08/08	1	40.00	0	0.00	39.95	1	16,545	0.01%
2019/08/07	9	39.76	0	0.00	39.80	9	16,841	0.05%
2019/08/06	40	39.38	0	0.00	39.90	40	17,733	0.23%
2019/08/05	7	39.98	10	40.00	39.95	-3	18,089	-0.02%
2019/08/02	18	40.06	0	0.00	40.10	18	18,151	0.10%
2019/08/01	6	40.53	16	40.50	40.50	-10	18,301	-0.05%
2019/07/31	9	40.86	0	0.00	40.80	9	18,319	0.05%
2019/07/30	1	41.15	0	0.00	41.10	1	18,294	0.01%
2019/07/26	10	41.15	0	0.00	41.15	10	18,848	0.05%
2019/07/25	0	0.00	8	41.10	41.20	-8	19,265	-0.04%
2019/07/24	1	41.40	0	0.00	41.15	1	19,348	0.01%
2019/07/23	4	41.29	0	0.00	41.20	4	19,390	0.02%
2019/07/22	1	41.15	0	0.00	41.40	1	19,369	0.01%
2019/07/19	11	41.06	0	0.00	41.05	11	19,374	0.06%
2019/07/18	7	41.12	5	41.10	41.10	2	19,312	0.01%
2019/07/17	12	41.37	0	0.00	41.30	12	19,217	0.06%
2019/07/16	16	41.52	0	0.00	41.55	16	18,975	0.08%
2019/07/15	13	41.54	10	41.77	41.65	3	18,852	0.02%
2019/07/12	19	41.73	2	41.80	41.60	17	18,882	0.09%
2019/07/11	15	41.95	3	42.10	41.95	12	18,952	0.06%
2019/07/10	13	42.06	4	42.03	42.20	9	19,114	0.05%
2019/07/09	1	41.75	2	42.00	41.85	-1	19,150	-0.01%
2019/07/08	6	42.03	0	0.00	41.95	6	19,251	0.03%
2019/07/05	0	0.00	1	42.20	42.35	-1	19,420	-0.01%
2019/07/04	3	42.68	5	42.50	42.50	-2	19,631	-0.01%
2019/07/03	4	42.45	10	42.35	42.25	-6	19,901	-0.03%
2019/07/02	2.1	42.60	7	42.53	42.65	-4.9	20,241	-0.02%
2019/07/01	2	42.05	14	42.03	42.70	-12	20,202	-0.06%
2019/06/28	13	43.15	12	43.14	43.00	1	19,887	0.01%
2019/06/27	18	43.08	42	43.02	43.20	-24	19,625	-0.12%
2019/06/26	2	42.75	32	42.79	42.75	-30	19,534	-0.15%
2019/06/25	0	0.00	25	42.63	42.60	-25	19,924	-0.13%
2019/06/24	16	42.48	46	42.52	42.55	-30	20,254	-0.15%
2019/06/20	7	42.46	156	42.48	42.55	-149	20,422	-0.73%	大賣/鉅額交易
2019/06/19	0	0.00	32	42.49	42.55	-32	20,644	-0.16%
2019/06/18	20	42.05	7	42.10	42.20	13	20,557	0.06%
2019/06/14	1	41.35	0	0.00	41.30	1	21,035	0.00%
2019/06/13	1	41.45	0	0.00	41.65	1	21,109	0.00%
2019/06/12	102	41.90	100	41.85	41.90	2	21,261	0.01%	大買/
2019/06/11	4	41.53	4	41.85	42.10	0	21,226	0.00%
2019/06/10	5	41.25	2	41.25	41.35	3	20,962	0.01%
2019/06/06	2	40.75	1	40.75	40.75	1	20,938	0.00%
2019/06/05	23	41.20	0	0.00	41.10	23	20,946	0.11%
2019/06/04	0	0.00	4	41.55	41.45	-4	20,924	-0.02%
2019/06/03	33	41.03	0	0.00	41.05	33	20,926	0.16%
2019/05/31	2	40.75	5	40.95	40.80	-3	20,935	-0.01%
2019/05/30	0	0.00	3	40.50	40.50	-3	20,823	-0.01%
2019/05/29	2	40.30	0	0.00	40.30	2	21,156	0.01%
2019/05/28	2	40.35	5	40.80	40.35	-3	21,292	-0.01%
2019/05/27	2	40.68	1	40.85	40.75	1	20,084	0.00%
2019/05/24	2	40.75	5	40.70	40.60	-3	20,117	-0.01%
2019/05/23	10	40.93	0	0.00	41.00	10	20,017	0.05%
2019/05/22	3	41.07	18	41.14	41.15	-15	20,047	-0.07%
2019/05/21	11	40.96	4.3	41.26	41.50	6.7	20,045	0.03%
2019/05/20	8	40.20	2	40.25	40.20	6	19,732	0.03%
2019/05/17	14	40.02	40	39.95	40.00	-26	19,779	-0.13%
2019/05/16	39	40.28	7	40.70	40.00	32	19,523	0.16%
2019/05/15	5	40.85	5.3	41.05	40.95	-0.3	19,277	0.00%
2019/05/14	135	40.40	5	40.44	40.45	130	19,168	0.68%	大買/鉅額交易
2019/05/13	36	42.16	29.8	42.28	41.95	6.2	18,279	0.03%
2019/05/10	44	43.32	1	43.65	43.20	43	17,969	0.24%
2019/05/09	41	43.82	38	43.50	43.50	3	18,064	0.02%
2019/05/08	56	44.06	10.5	44.11	44.05	45.5	17,820	0.26%
2019/05/07	13	44.43	1	44.35	44.35	12	17,976	0.07%
2019/05/06	5	44.47	11	44.45	44.50	-6	18,096	-0.03%
2019/05/03	2	45.48	11	45.29	45.45	-9	17,979	-0.05%
2019/05/02	10	45.37	11	45.42	45.65	-1	17,838	-0.01%
2019/04/30	1	44.60	0	0.00	44.70	1	17,602	0.01%
2019/04/29	1	44.40	4	44.61	44.60	-3	17,665	-0.02%
2019/04/26	5	44.40	0	0.00	44.50	5	17,852	0.03%
2019/04/25	10	44.50	4	44.53	44.35	6	18,088	0.03%
2019/04/24	0	0.00	2	44.30	44.30	-2	18,414	-0.01%
2019/04/23	2	44.28	0	0.00	44.35	2	18,909	0.01%
2019/04/22	15	44.45	0	0.00	44.35	15	19,135	0.08%
2019/04/19	1	44.35	7	44.44	44.35	-6	19,298	-0.03%
2019/04/18	5	44.09	0	0.00	44.20	5	19,368	0.03%
2019/04/17	8	44.10	0	0.00	44.10	8	19,526	0.04%
2019/04/16	13	44.07	0	0.00	44.10	13	19,348	0.07%
2019/04/15	7	44.25	1	44.30	44.15	6	19,302	0.03%
2019/04/12	19	44.13	0	0.00	44.10	19	19,307	0.10%
2019/04/11	29	44.25	26	44.39	44.15	3	19,349	0.02%
2019/04/10	29	44.26	0	0.00	44.20	29	19,157	0.15%
2019/04/09	7	44.24	1	44.30	44.30	6	18,921	0.03%
2019/04/08	6	44.40	2	44.50	44.30	4	18,599	0.02%
2019/04/03	3	44.87	1	44.85	44.80	2	18,081	0.01%
2019/04/02	13	44.88	140	44.89	44.80	-127	18,020	-0.70%	大賣/鉅額交易
2019/04/01	0	0.00	1	44.60	44.50	-1	18,047	-0.01%
2019/03/29	4.3	44.29	6	44.63	44.95	-1.7	17,832	-0.01%
2019/03/28	15	44.07	3	44.08	44.00	12	17,709	0.07%
2019/03/27	68	44.60	10	44.65	44.50	58	17,366	0.33%
2019/03/26	12	45.35	0	0.00	45.25	12	17,108	0.07%
2019/03/25	2	45.43	1	45.45	45.40	1	17,067	0.01%
2019/03/22	48	46.53	5	46.01	46.20	43	16,893	0.25%
2019/03/21	6	46.60	6	46.65	46.75	0	16,784	0.00%
2019/03/20	2	46.90	21	46.89	46.95	-19	16,780	-0.11%
2019/03/19	8.4	46.71	12.7	46.43	46.65	-4.3	16,896	-0.03%
2019/03/18	111.1	45.56	12	45.66	45.80	99.1	16,574	0.60%	大買/
2019/03/15	0	0.00	3	45.33	45.45	-3	16,518	-0.02%
2019/03/14	3	45.25	0	0.00	45.10	3	16,273	0.02%
2019/03/13	6	45.08	0	0.00	45.15	6	16,385	0.04%
2019/03/12	3	45.10	71	45.09	45.00	-68	16,479	-0.41%
2019/03/11	28	44.43	2	44.65	44.40	26	16,510	0.16%
2019/03/08	8	44.48	2	44.57	44.45	6	16,503	0.04%
2019/03/07	43	44.64	2	44.60	44.65	41	16,730	0.25%
2019/03/06	0	0.00	4	44.95	44.95	-4	16,792	-0.02%
2019/03/05	4	44.89	0.6	44.80	44.60	3.4	17,051	0.02%
2019/03/04	6	44.39	85	44.69	44.90	-79	17,057	-0.46%
2019/02/26	2	45.50	1	45.50	45.50	1	16,689	0.01%
2019/02/25	3	45.45	27	45.46	45.55	-24	16,530	-0.15%
2019/02/22	26	45.28	0	0.00	45.40	26	16,537	0.16%
2019/02/21	0	0.00	4	45.23	45.40	-4	16,449	-0.02%
2019/02/20	5	45.15	2	45.00	45.15	3	16,347	0.02%
2019/02/19	2	44.60	5	44.65	44.60	-3	16,200	-0.02%
2019/02/18	6	44.34	4	44.45	44.40	2	16,200	0.01%
2019/02/15	6	44.48	106	44.45	44.20	-100	15,981	-0.63%	大賣/
2019/02/14	3	44.62	3	44.70	44.55	0	15,903	0.00%
2019/02/13	151	44.22	8	44.14	44.30	143	15,657	0.91%	大買/鉅額交易
2019/02/12	8	43.80	21	44.02	43.90	-13	15,578	-0.08%
2019/02/11	33.5	43.61	5	43.79	43.55	28.5	15,524	0.18%
2019/01/30	50	43.66	0	0.00	43.60	50	15,374	0.33%
2019/01/29	3	43.72	21	43.80	43.90	-18	15,060	-0.12%
2019/01/28	103	43.55	50	43.55	43.80	53	14,887	0.36%	大買/
2019/01/25	27	43.56	0	0.00	43.50	27	14,644	0.18%
2019/01/24	31	43.63	0	0.00	43.55	31	14,477	0.21%
2019/01/23	130	43.81	4	43.95	43.75	126	14,456	0.87%	大買/鉅額交易
2019/01/22	28	44.15	2	44.25	44.20	26	14,399	0.18%
2019/01/21	2	43.80	4	43.88	43.80	-2	14,376	-0.01%
2019/01/18	257	43.57	228	43.48	43.50	29	14,615	0.20%	大買/大賣/
2019/01/17	172	43.62	157	43.72	43.80	15	14,497	0.10%	大買/大賣/
2019/01/16	23	43.48	0	0.00	43.60	23	14,322	0.16%
2019/01/15	49	44.03	0	0.00	43.75	49	14,030	0.35%
2019/01/14	32	44.62	0	0.00	44.40	32	13,493	0.24%
2019/01/11	2	45.90	2.4	45.76	45.55	-0.4	13,412	0.00%
2019/01/10	1	45.85	1	45.95	45.85	0	13,374	0.00%
2019/01/09	11	45.86	17	45.91	45.95	-6	13,385	-0.04%
2019/01/08	2	45.15	0	0.00	45.15	2	13,203	0.02%
2019/01/07	15	45.25	1	45.20	45.20	14	13,425	0.10%
2019/01/04	5	44.59	0	0.00	44.55	5	13,467	0.04%
2019/01/03	18	45.39	1	45.40	45.15	17	13,852	0.12%
2019/01/02	3	46.12	0	0.00	45.90	3	13,837	0.02%
2018/12/28	4	46.65	2	46.75	47.00	2	13,810	0.01%
2018/12/26	4	46.04	2	46.03	46.00	2	14,215	0.01%
2018/12/25	5	45.96	1	46.10	46.00	4	14,341	0.03%
2018/12/24	1	46.30	0	0.00	46.50	1	14,365	0.01%
2018/12/22	1	46.90	0	0.00	46.85	1	14,281	0.01%
2018/12/21	5	46.92	0	0.00	46.95	5	14,474	0.03%
2018/12/20	3	47.20	0	0.00	47.00	3	14,426	0.02%
2018/12/19	16	46.99	0	0.00	47.25	16	14,318	0.11%
2018/12/13	6	47.88	0	0.00	48.25	6	14,376	0.04%
2018/12/12	3	47.38	1	47.95	47.50	2	14,310	0.01%
2018/12/11	0	0.00	1	47.65	47.60	-1	13,953	-0.01%
2018/12/10	6	47.53	0	0.00	47.60	6	13,959	0.04%
2018/12/07	6	48.14	0	0.00	48.15	6	13,964	0.04%
2018/12/06	6	48.15	1	48.15	48.25	5	14,017	0.04%
2018/12/05	2	48.33	0	0.00	48.40	2	14,099	0.01%
2018/12/04	1	48.45	0	0.00	48.95	1	14,067	0.01%
2018/12/03	8	49.09	0	0.00	49.10	8	13,952	0.06%
2018/11/30	1	48.55	0	0.00	48.55	1	13,946	0.01%
2018/11/29	10	48.66	2	48.60	48.55	8	13,686	0.06%
2018/11/28	7	48.70	0	0.00	48.80	7	13,485	0.05%
2018/11/27	5	49.07	0	0.00	49.05	5	13,178	0.04%
2018/11/26	2	49.78	2	50.40	49.55	0	13,145	0.00%
2018/11/21	2	50.05	1	50.30	50.20	1	12,886	0.01%
2018/11/20	2	50.20	2	50.60	50.20	0	12,820	0.00%
2018/11/19	0	0.00	3	50.80	51.00	-3	12,871	-0.02%
2018/11/16	3	50.60	0	0.00	50.70	3	12,855	0.02%
2018/11/15	7	50.50	1	50.70	50.80	6	12,870	0.05%
2018/11/14	2	50.35	0	0.00	50.40	2	12,904	0.02%
2018/11/13	5	50.08	0.3	50.20	50.20	4.7	13,066	0.04%
2018/11/12	0	0.00	6	51.00	50.80	-6	13,061	-0.05%
2018/11/09	10.9	50.24	11	50.73	51.00	-0.1	13,173	0.00%
2018/11/08	1	50.20	73	50.47	50.90	-72	13,006	-0.55%
2018/11/07	5	50.30	2	50.00	50.10	3	12,859	0.02%
2018/11/06	5	49.40	1	49.70	49.40	4	12,829	0.03%
2018/11/05	61	49.01	107	48.91	49.60	-46	12,791	-0.36%	大賣/
2018/11/01	0	0.00	1	48.60	48.75	-1	12,752	-0.01%
2018/10/31	103	48.46	13	48.56	49.00	90	12,645	0.71%	大買/
2018/10/30	2	48.05	51	48.05	48.35	-49	12,477	-0.39%
2018/10/29	5	47.04	11	47.22	47.50	-6	12,456	-0.05%
2018/10/26	67	47.56	0	0.00	47.40	67	12,309	0.54%
2018/10/25	2	48.63	0	0.00	48.70	2	11,924	0.02%
2018/10/24	32	49.20	30	49.75	49.75	2	11,850	0.02%
2018/10/23	183.1	49.50	0	0.00	49.30	183.1	11,784	1.55%	大買/鉅額交易
2018/10/22	2	50.20	0	0.00	50.30	2	11,644	0.02%
2018/10/19	5	49.40	0	0.00	50.30	5	11,770	0.04%
2018/10/18	4	49.86	50	49.90	50.00	-46	11,657	-0.39%
2018/10/17	57	50.44	0	0.00	50.00	57	11,627	0.49%
2018/10/16	1	50.10	0	0.00	50.40	1	11,549	0.01%
2018/10/15	7	49.85	0	0.00	50.00	7	11,464	0.06%
2018/10/12	12	49.66	7	50.47	50.60	5	11,252	0.04%
2018/10/11	48	50.51	0	0.00	50.10	48	11,086	0.43%
2018/10/09	0	0.00	23.5	52.60	52.40	-23.5	10,544	-0.22%
2018/10/08	2	51.90	2	51.45	51.90	0	10,391	0.00%
2018/10/05	22	51.15	1.1	51.12	51.20	20.9	10,408	0.20%
2018/10/04	2	51.60	0	0.00	51.70	2	10,304	0.02%
2018/10/03	43	52.20	30	52.50	52.20	13	10,291	0.13%
2018/10/02	8	52.46	72	52.60	52.30	-64	10,269	-0.62%
2018/09/28	1	52.40	2	52.45	52.50	-1	10,506	-0.01%
2018/09/27	104	52.45	0	0.00	52.80	104	10,592	0.98%	大買/鉅額交易
2018/09/26	2	52.35	0	0.00	53.00	2	10,649	0.02%
2018/09/25	0	0.00	31	52.96	52.80	-31	10,913	-0.28%
2018/09/21	2	52.30	6	52.63	52.90	-4	10,960	-0.04%
2018/09/17	0	0.00	52	50.90	51.20	-52	11,188	-0.46%
2018/09/14	2	51.20	13	51.05	51.20	-11	11,480	-0.10%
2018/09/13	60.2	50.60	1	50.90	50.50	59.2	11,666	0.51%
2018/09/11	34	50.48	0	0.00	50.50	34	12,101	0.28%
2018/09/10	6	51.05	0	0.00	50.90	6	12,298	0.05%
2018/09/07	14	51.17	0	0.00	51.20	14	12,596	0.11%
2018/09/06	1	51.40	0	0.00	51.50	1	12,810	0.01%
2018/09/05	3	51.77	0	0.00	51.80	3	12,909	0.02%
2018/08/29	7	52.51	0	0.00	52.60	7	13,436	0.05%
2018/08/27	10	53.00	0	0.00	52.80	10	13,544	0.07%
2018/08/24	0	0.00	55	52.42	52.80	-55	13,597	-0.40%
2018/08/23	0	0.00	7	52.19	52.50	-7	13,990	-0.05%
2018/08/21	0	0.00	2.7	51.90	51.90	-2.7	14,272	-0.02%
2018/08/20	26	51.48	3	51.60	51.30	23	14,242	0.16%
2018/08/17	53	51.81	0	0.00	51.80	53	14,160	0.37%
2018/08/16	17	51.55	2	51.70	51.50	15	14,206	0.11%
2018/08/15	1	51.80	0	0.00	51.90	1	14,205	0.01%
2018/08/14	21	51.95	0	0.00	52.20	21	14,272	0.15%
2018/08/13	20	52.35	7	52.47	52.00	13	14,288	0.09%
2018/08/10	5	52.88	1	53.10	53.00	4	14,353	0.03%
2018/08/09	6	52.62	0	0.00	52.70	6	14,473	0.04%
2018/08/08	2	53.00	1	53.00	53.00	1	14,644	0.01%
2018/08/06	2	52.50	5	52.92	53.00	-3	14,992	-0.02%
2018/08/03	3	52.70	0	0.00	52.80	3	15,364	0.02%
2018/08/02	2	52.00	0	0.00	52.00	2	15,476	0.01%
2018/08/01	1	52.60	1	52.70	52.50	0	15,569	0.00%
2018/07/31	2	52.40	0	0.00	52.70	2	15,740	0.01%
2018/07/30	0	0.00	2	52.20	52.20	-2	15,752	-0.01%
2018/07/27	20	52.05	10	52.40	52.40	10	15,788	0.06%
2018/07/26	3	51.73	5	51.90	52.10	-2	15,861	-0.01%
2018/07/24	3	51.93	0	0.00	52.10	3	15,828	0.02%
2018/07/20	18	52.36	3	52.60	52.30	15	16,199	0.09%
2018/07/19	3	52.33	0	0.00	52.40	3	16,458	0.02%
2018/07/18	0	0.00	3	52.70	52.70	-3	16,494	-0.02%
2018/07/17	0	0.00	2	52.25	52.20	-2	16,502	-0.01%
2018/07/16	14	51.93	5	52.30	52.00	9	16,561	0.05%
2018/07/13	3	51.90	4	52.03	52.20	-1	16,748	-0.01%
2018/07/12	0	0.00	80	51.34	52.10	-80	16,800	-0.48%
2018/07/11	22	51.12	0	0.00	51.20	22	16,811	0.13%
2018/07/10	3	52.00	4	51.50	51.80	-1	16,672	-0.01%
2018/07/09	81	51.23	0	0.00	51.70	81	16,654	0.49%
2018/07/06	20	50.60	0	0.00	51.00	20	16,592	0.12%
2018/07/05	1	51.00	0	0.00	51.40	1	16,507	0.01%
2018/07/04	2	51.75	1	51.80	51.90	1	16,616	0.01%
2018/07/03	22	52.85	5	53.00	52.10	17	16,535	0.10%
2018/07/02	3	53.33	0	0.00	53.20	3	16,295	0.02%
2018/06/29	1	53.10	4	53.65	53.80	-3	16,159	-0.02%
2018/06/28	2	52.60	0	0.00	53.00	2	15,945	0.01%
2018/06/27	2	53.10	7	52.84	52.80	-5	15,878	-0.03%
2018/06/26	8	53.16	0	0.00	53.00	8	15,760	0.05%
2018/06/25	11	55.88	50.2	55.84	55.60	-39.2	15,534	-0.25%
2018/06/22	20	56.04	19	56.05	56.00	1	15,240	0.01%
2018/06/21	0	0.00	2.2	56.13	55.90	-2.2	15,020	-0.01%
2018/06/20	0	0.00	5.2	55.59	55.50	-5.2	14,998	-0.03%
2018/06/19	30	54.30	34	54.87	55.00	-4	14,863	-0.03%
2018/06/15	0.2	55.00	0	0.00	55.30	0.2	14,466	0.00%
2018/06/14	3	54.77	1	55.40	54.50	2	14,169	0.01%
2018/06/13	0	0.00	16	55.68	55.50	-16	13,920	-0.11%
2018/06/12	1	55.20	1	55.50	55.10	0	14,001	0.00%
2018/06/11	0	0.00	12	55.30	55.40	-12	13,851	-0.09%
2018/06/08	5	55.20	4.1	55.16	55.00	0.9	13,857	0.01%
2018/06/07	0	0.00	122	54.94	55.00	-122	13,947	-0.87%	大賣/鉅額交易
2018/06/06	5	54.70	22	54.55	54.90	-17	14,092	-0.12%
2018/06/05	0	0.00	6	54.30	54.30	-6	14,065	-0.04%
2018/06/04	1	53.60	0	0.00	54.00	1	14,053	0.01%
2018/06/01	2	53.20	1	53.20	53.50	1	14,024	0.01%
2018/05/31	6	53.53	2	53.50	53.60	4	13,998	0.03%
2018/05/30	53	52.96	0	0.00	52.90	53	13,666	0.39%
2018/05/29	0	0.00	5	53.80	54.10	-5	13,502	-0.04%
2018/05/28	33	54.09	0	0.00	54.10	33	13,620	0.24%
2018/05/25	7	53.91	0.4	53.90	53.90	6.6	13,719	0.05%
2018/05/24	53	54.10	51	54.40	54.20	2	13,715	0.01%
2018/05/23	5	54.24	0	0.00	54.00	5	13,761	0.04%
2018/05/21	0	0.00	7	55.00	55.00	-7	14,054	-0.05%
2018/05/18	4	54.63	0	0.00	54.40	4	14,155	0.03%
2018/05/17	7	54.86	0.2	54.70	54.90	6.9	14,267	0.05%
2018/05/16	5.2	54.70	0	0.00	54.90	5.2	14,261	0.04%
2018/05/15	5	54.06	17	54.62	54.00	-12	14,402	-0.08%
2018/05/14	2	54.85	18	54.84	55.00	-16	14,737	-0.11%
2018/05/11	1	54.30	81.1	54.22	54.60	-80.1	14,736	-0.54%
2018/05/10	11	53.57	7.5	53.58	53.30	3.5	14,429	0.02%
2018/05/09	0.6	53.50	1	53.70	53.60	-0.4	14,315	0.00%
2018/05/08	0.2	53.30	0	0.00	53.50	0.2	14,373	0.00%
2018/05/04	6	52.80	0	0.00	52.80	6	14,309	0.04%
2018/05/03	2	53.10	0	0.00	52.90	2	14,504	0.01%
2018/05/02	61	53.20	3	53.30	53.50	58	14,600	0.40%
2018/04/30	1	53.80	3	53.80	53.50	-2	14,691	-0.01%
2018/04/27	6.2	53.27	93	53.38	53.50	-86.9	14,774	-0.59%
2018/04/26	50	52.10	12	52.60	52.80	38	14,749	0.26%
2018/04/25	14	51.83	0	0.00	52.20	14	14,567	0.10%
2018/04/24	3	52.83	31	52.80	52.50	-28	14,412	-0.19%
2018/04/23	1	52.40	0	0.00	52.50	1	14,523	0.01%
2018/04/20	51	52.40	54	52.78	52.50	-3	14,625	-0.02%
2018/04/19	0.2	52.70	8	52.76	52.90	-7.9	14,867	-0.05%
2018/04/18	11.2	51.63	2	52.00	52.00	9.2	14,751	0.06%
2018/04/17	33	51.82	2	51.60	51.60	31	14,773	0.21%
2018/04/16	2	52.60	5	52.80	52.50	-3	15,033	-0.02%
2018/04/13	4	53.00	6	52.90	52.80	-2	15,106	-0.01%
2018/04/12	50	53.00	0	0.00	53.30	50	15,314	0.33%
2018/04/11	7	53.33	2	53.70	53.30	5	15,513	0.03%
2018/04/10	6	53.32	1	53.70	53.00	5	15,594	0.03%
2018/04/09	0.2	52.70	0	0.00	53.00	0.2	15,704	0.00%
2018/04/03	0	0.00	120	52.12	52.00	-120	15,783	-0.76%	大賣/鉅額交易
2018/04/02	1	52.40	0	0.00	52.50	1	15,886	0.01%
2018/03/31	0	0.00	0.3	52.40	52.50	-0.3	15,982	0.00%
2018/03/30	122	52.27	0.1	52.00	51.90	121.9	16,053	0.76%	大買/鉅額交易
2018/03/29	3	52.07	0	0.00	51.80	3	16,036	0.02%
2018/03/28	2	52.65	0	0.00	52.50	2	15,956	0.01%
2018/03/26	6.2	52.54	7	52.44	52.80	-0.9	16,064	-0.01%
2018/03/23	6	52.38	0	0.00	52.20	6	16,204	0.04%
2018/03/22	1	53.60	5	53.60	53.40	-4	16,228	-0.02%
2018/03/20	1	53.50	70	53.52	53.20	-69	16,284	-0.42%
2018/03/19	20.2	53.40	10	53.40	53.60	10.2	16,471	0.06%
2018/03/16	22	53.15	0	0.00	53.40	22	16,593	0.13%
2018/03/15	36	53.47	0	0.00	53.40	36	16,519	0.22%
2018/03/13	38	53.90	0	0.00	53.90	38	16,660	0.23%
2018/03/12	16	54.34	138	54.38	54.50	-122	16,673	-0.73%	大賣/鉅額交易
2018/03/09	63	52.46	2	52.00	52.00	61	16,714	0.36%
2018/03/08	51	52.50	0	0.00	52.40	51	17,459	0.29%
2018/03/07	0	0.00	84	52.70	52.50	-84	17,930	-0.47%
2018/03/06	11	52.78	1	53.00	52.80	10	18,836	0.05%
2018/03/05	16	52.83	10	53.30	52.60	6	19,210	0.03%
2018/03/02	14	53.20	0	0.00	53.30	14	19,274	0.07%
2018/03/01	3	53.93	0	0.00	53.90	3	19,367	0.02%
2018/02/27	0.2	54.40	0	0.00	54.50	0.2	19,397	0.00%
2018/02/26	0	0.00	15	54.64	54.30	-15	19,415	-0.08%
2018/02/23	6.2	54.53	1	54.60	54.70	5.2	19,762	0.03%
2018/02/22	1	53.40	1	54.20	54.20	0	20,668	0.00%
2018/02/21	1.2	53.73	7	54.01	54.00	-5.9	21,958	-0.03%
2018/02/12	1	53.40	12	53.12	53.00	-11	22,058	-0.05%
2018/02/09	7	52.53	2.4	52.90	52.80	4.6	21,999	0.02%
2018/02/08	3	53.30	2	53.25	53.30	1	21,798	0.00%
2018/02/07	55.2	52.04	51	52.69	52.70	4.2	21,929	0.02%
2018/02/06	12	51.09	11	51.35	50.80	1	21,788	0.00%
2018/02/05	1	53.70	0.1	54.10	54.10	0.9	21,376	0.00%
2018/02/02	2	54.65	30	54.70	54.70	-28	21,222	-0.13%
2018/02/01	2	54.70	0	0.00	54.80	2	21,287	0.01%
2018/01/31	34	54.49	0.2	54.40	54.60	33.9	21,223	0.16%
2018/01/30	1	54.40	117.2	54.95	54.40	-116.2	21,082	-0.55%	大賣/鉅額交易
2018/01/29	5	55.00	11	55.02	55.20	-6	21,006	-0.03%
2018/01/26	126	54.72	0	0.00	54.70	126	20,866	0.60%	大買/鉅額交易
2018/01/25	2	55.50	15	55.77	55.60	-13	20,658	-0.06%
2018/01/24	15	55.40	4	55.80	55.70	11	20,570	0.05%
2018/01/23	2.1	55.89	9.7	55.96	56.00	-7.6	20,526	-0.04%
2018/01/22	19	55.40	4	55.65	55.60	15	20,628	0.07%
2018/01/19	0	0.00	51.3	56.04	56.00	-51.3	20,908	-0.25%
2018/01/18	1	56.40	1	56.20	55.90	0	20,836	0.00%
2018/01/17	50	56.00	4	55.95	56.30	46	20,787	0.22%
2018/01/15	5.2	56.30	4	56.40	56.50	1.2	20,518	0.01%
2018/01/12	80	55.60	0	0.00	55.60	80	20,278	0.39%
2018/01/11	1	55.50	0	0.00	55.40	1	20,202	0.00%
2018/01/10	2	55.90	11	56.10	55.60	-9	20,285	-0.04%
2018/01/09	7	55.47	2	55.40	55.80	5	20,010	0.02%
2018/01/08	1	55.50	2	55.30	55.70	-1	20,036	0.00%
2018/01/05	1	55.30	12	55.53	55.70	-11	19,793	-0.06%
2018/01/04	2.2	54.91	6	55.37	55.40	-3.9	19,585	-0.02%
2018/01/03	5.2	55.00	28	55.05	55.20	-22.8	19,635	-0.12%
2018/01/02	0	0.00	10	53.40	54.20	-10	19,235	-0.05%