國泰金 (2882)-日盛-高雄券商分點個股進出

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
49.25
漲跌
▲0.50
漲幅
+1.03%
成交量
24,002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－日盛-高雄券商分點個股進出

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

日盛-高雄券商分點個股進出
日盛-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/07	0	0.00	0.1	42.25	42.25	-0.1	23,431	0.00%
2023/03/31	26.2	41.70	6	41.76	41.80	20.2	23,594	0.09%
2023/03/30	0.1	41.75	1	41.55	41.60	-0.9	23,594	0.00%
2023/03/29	2	41.70	6	41.69	41.85	-4	23,677	-0.02%
2023/03/27	1	41.05	2	41.30	41.35	-1	24,166	0.00%
2023/03/24	3	41.32	15	41.30	41.30	-12	24,527	-0.05%
2023/03/23	10.1	41.45	4	41.28	41.55	6.1	24,585	0.02%
2023/03/22	10	41.14	8	41.26	41.35	2	24,551	0.01%
2023/03/21	3	40.83	6	40.88	40.75	-3	24,426	-0.01%
2023/03/20	24.6	40.23	0	0.00	40.20	24.6	24,598	0.10%
2023/03/17	2.6	41.04	7	41.14	41.00	-4.5	24,387	-0.02%
2023/03/16	28.9	40.64	6.1	40.85	40.50	22.9	24,373	0.09%
2023/03/15	3.8	41.73	0	0.00	41.50	3.8	24,276	0.02%
2023/03/14	24.2	41.61	1	41.65	41.55	23.2	24,661	0.09%
2023/03/13	6.5	42.23	6	42.08	42.30	0.5	24,935	0.00%
2023/03/10	18.5	42.82	0	0.00	42.70	18.5	25,078	0.07%
2023/03/09	0.3	43.60	0	0.00	43.65	0.3	25,129	0.00%
2023/03/08	10	43.43	2	43.40	43.75	8	25,940	0.03%
2023/03/07	4	43.58	4	43.75	43.75	0	26,525	0.00%
2023/03/06	0.9	43.60	9	43.64	43.60	-8.1	26,702	-0.03%
2023/03/03	14	43.01	0	0.00	42.90	14	26,792	0.05%
2023/03/01	15	42.75	1	42.70	42.75	14	27,137	0.05%
2023/02/24	2	43.30	0	0.00	43.45	2	26,962	0.01%
2023/02/23	7	43.29	0	0.00	43.30	7	26,909	0.03%
2023/02/22	4	43.35	0.1	43.40	43.35	3.9	26,842	0.01%
2023/02/21	8	43.81	1	43.75	43.85	7	26,799	0.03%
2023/02/20	11.1	44.38	14	44.32	44.45	-2.9	26,879	-0.01%
2023/02/17	0	0.00	29	43.87	44.00	-29	26,840	-0.11%
2023/02/16	2	43.05	2.5	43.11	43.05	-0.5	26,950	0.00%
2023/02/15	5	42.92	2	43.65	42.95	3	27,722	0.01%
2023/02/14	1	43.45	18	43.22	43.60	-17	27,665	-0.06%
2023/02/13	3	42.48	0.4	42.89	42.90	2.6	27,674	0.01%
2023/02/10	1	42.55	0	0.00	42.65	1	27,777	0.00%
2023/02/09	13.5	42.73	0	0.00	42.60	13.5	27,815	0.05%
2023/02/08	1	42.80	2	42.85	42.85	-1	27,871	0.00%
2023/02/07	0.6	42.90	0	0.00	42.80	0.6	27,990	0.00%
2023/02/06	3	42.72	10	42.70	42.65	-7	28,020	-0.02%
2023/02/03	25.2	43.56	2	43.53	43.30	23.2	27,859	0.08%
2023/02/02	0.6	43.99	55	44.04	44.05	-54.4	27,739	-0.20%
2023/02/01	0.5	42.95	2	42.88	43.00	-1.5	27,346	-0.01%
2023/01/31	1	42.70	0.2	42.65	42.55	0.8	27,273	0.00%
2023/01/30	1.1	42.80	29	42.87	42.70	-27.9	27,171	-0.10%
2023/01/17	15.1	41.88	23	41.92	42.00	-7.9	26,752	-0.03%
2023/01/16	6	41.92	36	41.75	41.75	-30	26,590	-0.11%
2023/01/13	1.1	41.85	3	41.90	41.80	-1.9	27,003	-0.01%
2023/01/11	1	41.50	8	41.60	41.40	-7	27,226	-0.03%
2023/01/10	12.2	41.75	11	41.92	41.70	1.2	27,398	0.00%
2023/01/09	28	41.80	49.8	41.57	42.00	-21.8	27,590	-0.08%
2023/01/06	0	0.00	12.1	40.51	40.75	-12.1	27,378	-0.04%
2023/01/05	37.2	40.27	9.2	40.20	40.25	28	28,347	0.10%
2023/01/04	10	40.00	6	40.03	39.95	4	28,290	0.01%
2023/01/03	3.2	39.96	6	39.95	39.95	-2.8	28,532	-0.01%
2022/12/30	4.3	39.98	63.7	39.97	40.00	-59.4	28,201	-0.21%
2022/12/29	2	40.30	1	40.55	40.10	1	26,812	0.00%
2022/12/28	7	40.72	2	40.90	40.65	5	27,146	0.02%
2022/12/27	1	41.25	7	41.24	41.15	-6	27,356	-0.02%
2022/12/26	2	40.98	0	0.00	41.00	2	27,657	0.01%
2022/12/23	5	40.95	29	41.02	41.15	-24	28,154	-0.09%
2022/12/22	1	40.01	16	40.18	40.40	-15	28,137	-0.05%
2022/12/21	10	39.99	31	40.01	40.00	-21	28,540	-0.07%
2022/12/20	9.1	40.02	1	40.20	40.15	8.1	28,645	0.03%
2022/12/19	7	40.17	10	40.39	40.15	-3	28,562	-0.01%
2022/12/16	23.4	40.18	2	40.30	40.20	21.4	28,483	0.08%
2022/12/15	21.2	40.55	2.2	40.56	40.60	19	28,536	0.07%
2022/12/14	5	40.96	0	0.00	40.90	5	28,476	0.02%
2022/12/13	9	40.94	3	41.10	40.95	6	28,389	0.02%
2022/12/12	8	40.38	11	40.93	41.00	-3	28,282	-0.01%
2022/12/09	10	40.91	18	41.12	41.10	-8	28,268	-0.03%
2022/12/08	25.1	40.99	0	0.00	40.75	25.1	28,141	0.09%
2022/12/07	29.5	41.55	12	41.95	41.40	17.5	28,225	0.06%
2022/12/06	37	41.58	26	41.59	41.40	11	28,216	0.04%
2022/12/05	63.2	42.96	1	42.85	42.85	62.2	27,965	0.22%
2022/12/02	7.3	43.92	2.1	43.76	44.00	5.2	27,585	0.02%
2022/12/01	5.3	44.09	39	44.30	44.15	-33.7	27,673	-0.12%
2022/11/30	46.1	43.60	8	43.68	43.55	38.1	27,240	0.14%
2022/11/29	14.4	41.83	22	42.33	43.45	-7.6	26,436	-0.03%
2022/11/28	5	41.77	11	42.23	42.00	-6	26,038	-0.02%
2022/11/25	0	0.00	1	42.85	42.55	-1	26,098	0.00%
2022/11/24	1.1	42.57	2	42.80	42.55	-0.9	26,129	0.00%
2022/11/23	10.1	42.60	7	42.74	42.75	3.1	26,779	0.01%
2022/11/22	18.1	41.64	14.5	41.97	42.20	3.6	26,833	0.01%
2022/11/21	2	41.63	5	42.06	42.10	-3	26,610	-0.01%
2022/11/18	0	0.00	12	42.11	41.90	-12	26,485	-0.05%
2022/11/17	21	41.25	10	41.20	41.55	11	26,412	0.04%
2022/11/16	5	41.99	9	42.19	41.70	-4	26,379	-0.02%
2022/11/15	1.3	42.18	18	42.23	42.40	-16.7	26,222	-0.06%
2022/11/14	5	42.00	6.7	41.78	41.75	-1.7	25,892	-0.01%
2022/11/11	1.5	41.23	55	41.52	41.90	-53.5	25,414	-0.21%
2022/11/10	16	39.66	0	0.00	39.65	16	24,727	0.06%
2022/11/09	3	39.88	4	40.11	40.15	-1	24,595	0.00%
2022/11/08	4.1	39.56	3	39.65	39.70	1.1	24,398	0.00%
2022/11/07	0	0.00	17.2	39.34	39.55	-17.2	24,294	-0.07%
2022/11/03	6	38.62	5	38.71	38.85	1	24,406	0.00%
2022/11/02	2	38.25	4	38.39	38.50	-2	24,309	-0.01%
2022/11/01	4	37.90	6	38.04	38.10	-2	24,291	-0.01%
2022/10/31	12	37.88	10	38.28	37.80	2	24,394	0.01%
2022/10/28	14.2	38.09	18	38.35	38.25	-3.8	24,292	-0.02%
2022/10/27	11	38.81	7	38.82	38.50	4	24,119	0.02%
2022/10/26	7	38.36	21.8	38.49	38.50	-14.8	24,305	-0.06%
2022/10/25	1.3	37.56	2.5	37.53	37.50	-1.2	24,108	0.00%
2022/10/24	4	37.01	16	37.11	37.00	-12	24,068	-0.05%
2022/10/21	41.1	36.77	34	36.56	36.55	7.1	24,012	0.03%
2022/10/20	12	37.37	6	37.73	37.85	6	23,418	0.03%
2022/10/19	2	38.05	6	38.30	38.30	-4	23,093	-0.02%
2022/10/18	6	37.74	10.1	38.04	38.15	-4.1	22,896	-0.02%
2022/10/17	6	37.22	12	37.07	37.65	-6	22,912	-0.03%
2022/10/14	8	37.89	4	38.30	37.65	4	22,757	0.02%
2022/10/13	66.1	38.24	0	0.00	37.45	66.1	22,489	0.29%
2022/10/12	39.9	39.51	4	39.68	39.55	35.9	21,438	0.17%
2022/10/11	6.1	39.57	18	39.63	39.60	-12	21,428	-0.06%
2022/10/07	1	40.50	0	0.00	40.50	1	21,263	0.00%
2022/10/06	12	40.83	1	41.20	40.80	11	21,251	0.05%
2022/10/05	11	40.60	29	40.84	40.75	-18	21,353	-0.08%
2022/10/04	26	39.27	22	39.54	39.55	4	21,088	0.02%
2022/10/03	32.3	39.18	26	39.05	39.00	6.3	20,804	0.03%
2022/09/30	6	39.43	2	39.85	39.95	4	20,796	0.02%
2022/09/29	5	39.97	3	39.95	40.15	2	20,805	0.01%
2022/09/28	45	40.01	51	40.01	39.80	-6	20,810	-0.03%
2022/09/27	30	41.11	5	41.16	40.95	25	20,639	0.12%
2022/09/26	69	41.40	17	41.60	41.50	52	21,366	0.24%
2022/09/23	13	41.99	15	42.04	42.10	-2	21,834	-0.01%
2022/09/22	26	41.58	4	41.56	41.65	22	22,219	0.10%
2022/09/21	9.2	42.62	11	42.77	42.55	-1.8	22,120	-0.01%
2022/09/20	52	43.15	10	43.09	43.05	42	22,130	0.19%
2022/09/19	0.1	42.85	7	42.86	42.75	-6.9	22,164	-0.03%
2022/09/16	10	42.80	4	42.88	42.80	6	22,159	0.03%
2022/09/15	3	42.70	10	43.14	43.10	-7	22,064	-0.03%
2022/09/14	31.9	42.73	2	42.85	42.85	29.9	22,111	0.14%
2022/09/13	5.4	43.74	12	43.95	43.65	-6.6	22,175	-0.03%
2022/09/12	0	0.00	24	43.91	44.05	-24	22,134	-0.11%
2022/09/08	23	43.14	10	43.15	43.15	13	22,224	0.06%
2022/09/07	42.3	43.34	3	43.35	43.15	39.3	22,064	0.18%
2022/09/06	0	0.00	4	44.35	44.25	-4	21,669	-0.02%
2022/09/05	2	44.00	9	44.05	44.05	-7	21,726	-0.03%
2022/09/02	13	44.07	2	44.05	44.05	11	21,799	0.05%
2022/09/01	16.2	44.27	2	44.50	44.55	14.2	21,565	0.07%
2022/08/31	7	44.40	2	44.70	44.55	5	21,355	0.02%
2022/08/30	37.6	44.62	0	0.00	44.45	37.6	21,176	0.18%
2022/08/29	13	45.52	0	0.00	45.60	13	20,453	0.06%
2022/08/26	0	0.00	1	46.95	46.75	-1	20,276	0.00%
2022/08/23	6	46.34	0	0.00	46.35	6	21,202	0.03%
2022/08/22	3	46.98	0	0.00	46.85	3	21,431	0.01%
2022/08/19	5	47.10	1	47.35	47.50	4	21,698	0.02%
2022/08/18	0	0.00	1	47.15	47.25	-1	22,138	0.00%
2022/08/16	6	47.13	0.3	47.30	47.10	5.7	22,832	0.02%
2022/08/15	8	47.21	2	47.25	47.30	6	22,986	0.03%
2022/08/12	1	47.05	0	0.00	47.25	1	23,091	0.00%
2022/08/11	4	46.98	2	46.95	47.20	2	23,318	0.01%
2022/08/10	2	46.13	0	0.00	46.40	2	23,541	0.01%
2022/08/09	3	46.22	1	46.35	46.10	2	23,832	0.01%
2022/08/05	0	0.00	4	45.65	45.75	-4	24,454	-0.02%
2022/08/04	0	0.00	1	45.00	44.85	-1	24,900	0.00%
2022/08/03	2.1	44.64	1	44.60	44.95	1.1	25,328	0.00%
2022/08/02	7.3	44.66	0	0.00	44.85	7.3	25,763	0.03%
2022/08/01	5.1	45.40	0	0.00	45.45	5.1	25,797	0.02%
2022/07/29	1	45.85	5	45.50	45.50	-4	25,923	-0.02%
2022/07/28	0	0.00	1.1	45.71	45.80	-1.1	26,137	0.00%
2022/07/27	16	45.13	0	0.00	45.25	16	26,025	0.06%
2022/07/26	0	0.00	4	45.55	45.60	-4	25,939	-0.02%
2022/07/25	0.2	44.95	19	45.49	45.55	-18.9	25,920	-0.07%
2022/07/22	7	44.94	7.1	45.59	45.00	-0.1	26,096	0.00%
2022/07/21	5	44.60	0	0.00	45.05	5	25,997	0.02%
2022/07/20	6	45.04	4.1	45.64	44.90	1.9	25,840	0.01%
2022/07/19	0	0.00	0.1	45.15	44.95	-0.1	25,852	0.00%
2022/07/18	17.1	44.88	2	45.05	45.20	15.1	25,908	0.06%
2022/07/15	13.1	44.31	0	0.00	44.15	13.1	25,818	0.05%
2022/07/14	1.1	45.01	2.2	45.06	45.00	-1.1	25,713	0.00%
2022/07/13	11.2	45.23	35	45.50	45.50	-23.8	25,681	-0.09%
2022/07/12	0.3	44.15	0	0.00	43.80	0.3	25,547	0.00%
2022/07/08	71	45.02	3	45.27	44.80	68	25,391	0.27%
2022/07/07	9	44.81	7	44.69	45.05	2	25,204	0.01%
2022/07/06	7.3	45.06	0	0.00	44.95	7.3	24,767	0.03%
2022/07/05	4	46.80	8	46.72	46.75	-4	24,464	-0.02%
2022/07/04	27.6	45.27	9	45.37	45.50	18.6	24,130	0.08%
2022/07/01	16.1	50.12	7	50.04	49.70	9.1	23,435	0.04%
2022/06/30	1.1	51.93	0	0.00	50.90	1.1	22,938	0.00%
2022/06/29	8	52.69	3	52.70	52.80	5	22,573	0.02%
2022/06/28	0	0.00	3	53.60	53.80	-3	22,282	-0.01%
2022/06/24	0	0.00	1	53.90	53.40	-1	22,146	0.00%
2022/06/23	12	52.88	3	52.77	53.00	9	22,070	0.04%
2022/06/22	6	53.48	3.2	53.49	53.00	2.8	21,859	0.01%
2022/06/21	3.2	53.62	21	53.92	54.20	-17.8	21,818	-0.08%
2022/06/20	20	52.03	5	53.20	51.80	15	21,646	0.07%
2022/06/17	4	52.93	1	53.00	53.00	3	21,328	0.01%
2022/06/16	6	54.13	2	54.15	53.70	4	21,114	0.02%
2022/06/15	4	53.58	1	53.80	53.60	3	21,307	0.01%
2022/06/14	3.1	53.34	0	0.00	53.40	3.1	21,655	0.01%
2022/06/13	4	53.30	0	0.00	53.80	4	21,737	0.02%
2022/06/09	0	0.00	8	54.89	54.80	-8	21,695	-0.04%
2022/06/08	0	0.00	4	54.85	54.80	-4	21,644	-0.02%
2022/06/06	1	54.20	0	0.00	54.80	1	21,784	0.00%
2022/06/02	2	54.50	1	54.60	54.50	1	22,417	0.00%
2022/06/01	4	54.80	0	0.00	54.70	4	22,979	0.02%
2022/05/31	1	54.40	9	54.41	55.70	-8	22,896	-0.03%
2022/05/30	4	53.28	9	53.83	54.00	-5	22,429	-0.02%
2022/05/27	1	52.20	1	52.40	52.60	0	22,288	0.00%
2022/05/26	6	51.58	6	51.97	51.50	0	22,215	0.00%
2022/05/25	312	50.94	3	52.00	51.40	309	22,592	1.37%	大買/鉅額交易
2022/05/24	7	52.27	0	0.00	52.00	7	22,536	0.03%
2022/05/23	3.1	52.22	4	53.00	52.30	-0.9	22,330	0.00%
2022/05/20	2	53.25	1	53.20	52.90	1	22,422	0.00%
2022/05/19	15.2	52.86	0.2	53.00	52.70	15	22,386	0.07%
2022/05/18	6.2	53.53	6	53.98	54.10	0.2	22,267	0.00%
2022/05/17	9	52.61	0	52.80	52.60	9	22,037	0.04%
2022/05/16	37.5	53.37	54	54.17	53.20	-16.5	21,829	-0.08%
2022/05/13	83.4	54.23	2	54.01	54.30	81.4	21,687	0.38%
2022/05/12	19	54.94	6	54.93	54.10	13	21,631	0.06%
2022/05/11	9	56.44	4	56.48	56.20	5	21,071	0.02%
2022/05/10	7.1	57.88	6	58.00	58.00	1.1	20,754	0.01%
2022/05/09	56	58.97	23	58.83	58.70	33	20,458	0.16%
2022/05/06	13	61.06	7	61.14	61.20	6	20,385	0.03%
2022/05/05	9	62.88	19	62.54	62.30	-10	20,764	-0.05%
2022/05/04	2	62.75	5.1	62.89	62.90	-3.1	20,627	-0.02%
2022/05/03	1	62.20	1	62.00	62.30	0	21,465	0.00%
2022/04/29	2	62.45	12	62.51	62.50	-10	21,850	-0.05%
2022/04/28	8	61.73	8	61.74	62.10	0	22,381	0.00%
2022/04/27	58	62.30	77	62.34	62.00	-19	22,558	-0.08%
2022/04/26	1	63.40	2	63.90	64.00	-1	22,855	0.00%
2022/04/25	2	63.20	559	63.07	63.80	-557	23,163	-2.40%	大賣/鉅額交易
2022/04/22	3	63.60	1	63.10	64.20	2	23,431	0.01%
2022/04/21	1	63.20	0	0.00	63.90	1	24,414	0.00%
2022/04/20	43	63.66	0	0.00	63.90	43	25,839	0.17%
2022/04/19	0	0.00	1	63.00	62.70	-1	26,378	0.00%
2022/04/18	5	62.70	2	62.95	62.80	3	27,777	0.01%
2022/04/15	0	0.00	12	63.92	64.00	-12	27,751	-0.04%
2022/04/13	9	65.48	24	65.30	65.40	-15	27,974	-0.05%
2022/04/12	0	0.00	2	64.80	64.90	-2	27,981	-0.01%
2022/04/11	1	64.90	2	65.60	64.80	-1	28,013	0.00%
2022/04/08	21	64.70	3	64.60	65.00	18	28,067	0.06%
2022/04/07	15	64.93	24.8	64.98	64.80	-9.8	28,116	-0.03%
2022/04/06	1	64.90	2	65.00	65.50	-1	28,488	0.00%
2022/04/01	0	0.00	2	64.45	65.00	-2	28,650	-0.01%
2022/03/31	0.5	64.30	4	64.55	64.50	-3.5	28,580	-0.01%
2022/03/30	0	0.00	6	64.25	64.40	-6	28,688	-0.02%
2022/03/29	4	63.70	20	63.60	63.80	-16	28,632	-0.06%
2022/03/28	6	63.13	1	63.30	63.30	5	28,632	0.02%
2022/03/25	2	63.65	0	0.00	63.50	2	28,679	0.01%
2022/03/24	1	63.70	5	64.02	64.30	-4	28,745	-0.01%
2022/03/23	2	64.70	13.5	64.70	64.80	-11.5	28,715	-0.04%
2022/03/21	1	63.60	2	63.50	63.60	-1	28,562	0.00%
2022/03/18	0	0.00	3	63.23	63.30	-3	28,550	-0.01%
2022/03/17	3	62.63	9	63.00	63.10	-6	28,392	-0.02%
2022/03/16	1	61.80	3	61.60	62.00	-2	28,028	-0.01%
2022/03/15	11	61.02	6	61.07	61.30	5	27,888	0.02%
2022/03/14	1	60.90	10	61.19	61.20	-9	27,942	-0.03%
2022/03/11	0.1	60.30	12	60.32	60.30	-11.9	28,019	-0.04%
2022/03/10	3	60.23	3.5	60.24	60.30	-0.5	28,069	0.00%
2022/03/09	4	59.08	0	0.00	59.00	4	27,951	0.01%
2022/03/08	7	58.16	22	58.40	58.50	-15	27,980	-0.05%
2022/03/07	23	59.31	25	59.18	59.40	-2	27,493	-0.01%
2022/03/04	5.6	61.43	2	61.20	61.20	3.6	27,369	0.01%
2022/03/03	6	62.33	5	62.04	62.10	1	27,473	0.00%
2022/03/02	9	61.97	0	0.00	62.00	9	28,000	0.03%
2022/03/01	10.2	62.09	17	61.80	62.60	-6.8	28,021	-0.02%
2022/02/25	26.1	62.26	8	62.34	62.30	18.1	27,836	0.06%
2022/02/24	11	63.05	17	63.09	63.00	-6	27,194	-0.02%
2022/02/23	1	63.80	1	63.80	63.70	0	26,972	0.00%
2022/02/22	5	63.46	49	63.52	63.70	-44	27,302	-0.16%
2022/02/21	25	64.21	0	0.00	64.60	25	27,870	0.09%
2022/02/18	3	64.13	10.3	64.30	64.60	-7.3	28,908	-0.03%
2022/02/17	5.1	64.66	3	64.57	64.70	2.1	28,921	0.01%
2022/02/16	6	64.52	2	64.60	64.80	4	29,058	0.01%
2022/02/15	5	64.50	4	64.73	64.30	1	29,080	0.00%
2022/02/14	25	64.06	5	64.02	64.20	20	28,997	0.07%
2022/02/11	2	65.30	3	65.53	65.60	-1	28,556	0.00%
2022/02/10	146.1	65.73	16.2	65.35	65.80	129.9	28,542	0.46%	大買/鉅額交易
2022/02/09	1	66.00	18.1	65.99	66.00	-17.1	28,438	-0.06%
2022/02/08	2.4	65.50	7.2	66.16	66.00	-4.8	28,310	-0.02%
2022/02/07	6.2	64.46	34	65.16	65.70	-27.8	28,037	-0.10%
2022/01/26	381	63.49	12.1	63.45	63.30	368.9	27,436	1.34%	大買/鉅額交易
2022/01/25	79.1	62.88	55	62.79	63.00	24.1	27,281	0.09%
2022/01/24	8	64.05	15	64.07	64.30	-7	26,533	-0.03%
2022/01/21	4	64.73	500	65.00	64.40	-496	26,308	-1.89%	大賣/鉅額交易
2022/01/20	3	65.60	16	65.73	65.80	-13	25,817	-0.05%
2022/01/19	11.1	66.00	8	65.89	66.10	3.1	25,418	0.01%
2022/01/18	21	66.67	23	66.69	66.90	-2	25,119	-0.01%
2022/01/17	40	66.90	58.7	66.58	66.50	-18.7	24,722	-0.08%
2022/01/14	278	67.58	259	67.12	67.70	19	24,258	0.08%	大買/大賣/
2022/01/13	286.2	65.82	45	66.36	67.40	241.2	23,316	1.03%	大買/鉅額交易
2022/01/12	209	64.25	219.5	64.58	64.70	-10.5	21,953	-0.05%	大買/大賣/
2022/01/11	245	64.38	290	64.07	64.50	-45	21,511	-0.21%	大買/大賣/
2022/01/10	13	62.00	16	62.07	62.10	-3	20,409	-0.01%
2022/01/07	8	62.03	1.7	61.99	62.00	6.3	20,966	0.03%
2022/01/06	6	61.88	8	61.91	62.00	-2	20,926	-0.01%
2022/01/04	307	61.73	2	61.70	62.00	305	21,301	1.43%	大買/鉅額交易
2022/01/03	9	62.02	430.1	62.00	61.60	-421.1	21,247	-1.98%	大賣/鉅額交易
2021/12/30	2	62.55	7.2	62.68	62.50	-5.2	21,312	-0.02%
2021/12/29	66	63.11	20.4	62.99	63.00	45.6	21,562	0.21%
2021/12/28	212.2	62.01	6	62.13	62.30	206.2	21,270	0.97%	大買/鉅額交易
2021/12/27	2	61.30	143.3	61.32	61.30	-141.3	21,022	-0.67%	大賣/鉅額交易
2021/12/24	9	60.93	30	61.09	61.10	-21	21,269	-0.10%
2021/12/23	0.1	60.40	6	60.50	60.50	-5.9	21,191	-0.03%
2021/12/22	0	0.00	16	60.30	60.30	-16	21,569	-0.07%
2021/12/21	3	60.00	0	0.00	60.30	3	21,880	0.01%
2021/12/20	13	60.03	3	60.03	59.90	10	22,127	0.05%
2021/12/17	6	60.47	19	60.39	60.50	-13	22,128	-0.06%
2021/12/16	3	60.13	0	0.00	60.30	3	22,181	0.01%
2021/12/15	13	59.97	0.2	60.10	59.80	12.8	23,144	0.06%
2021/12/14	34	60.34	1	60.50	60.20	33	23,418	0.14%
2021/12/13	89.3	61.15	236	61.11	60.70	-146.7	23,489	-0.62%	大賣/鉅額交易
2021/12/10	5	60.50	0	0.00	60.50	5	23,478	0.02%
2021/12/09	7	60.50	1	60.50	60.70	6	23,745	0.03%
2021/12/08	61	61.00	32	60.89	60.70	29	24,282	0.12%
2021/12/07	162	60.29	67.1	60.29	60.70	94.9	24,250	0.39%	大買/
2021/12/06	14	59.96	2	59.70	60.00	12	24,185	0.05%
2021/12/03	4	59.95	0	0.00	59.90	4	24,450	0.02%
2021/12/02	1	59.30	1	59.40	59.50	0	24,487	0.00%
2021/12/01	5	59.60	1	59.50	59.90	4	24,530	0.02%
2021/11/30	0	0.00	5	60.00	60.00	-5	24,737	-0.02%
2021/11/29	104	59.54	56	59.61	59.30	48	24,589	0.20%	大買/
2021/11/26	25.2	60.47	223	60.20	60.20	-197.9	24,564	-0.81%	大賣/鉅額交易
2021/11/25	13	61.21	3	61.43	61.60	10	24,616	0.04%
2021/11/24	6	61.63	7	61.23	61.10	-1	25,499	0.00%
2021/11/23	6	61.20	0	0.00	60.80	6	26,165	0.02%
2021/11/22	8	61.19	16.6	61.19	61.10	-8.6	26,300	-0.03%
2021/11/19	20.1	62.31	18	62.06	61.80	2.1	26,148	0.01%
2021/11/18	32	62.67	12	62.62	63.00	20	26,009	0.08%
2021/11/17	115	60.53	160.2	61.86	62.20	-45.2	25,582	-0.18%	大買/大賣/
2021/11/16	126	59.74	26.1	59.62	60.00	99.9	24,753	0.40%	大買/
2021/11/15	52	59.89	21	59.86	59.70	31	25,028	0.12%
2021/11/12	4.1	58.87	45	58.86	58.90	-40.9	25,037	-0.16%
2021/11/11	3	58.70	4	58.40	58.60	-1	25,109	0.00%
2021/11/10	33	58.50	12	58.50	58.60	21	25,537	0.08%
2021/11/09	4	58.53	26	58.47	58.50	-22	25,888	-0.08%
2021/11/08	66	58.40	45	58.37	58.70	21	26,117	0.08%
2021/11/05	5	57.98	3	57.73	58.50	2	26,758	0.01%
2021/11/04	3	58.17	2.1	58.27	57.90	0.9	26,864	0.00%
2021/11/03	50	57.50	20	57.50	57.60	30	27,081	0.11%
2021/11/02	1.1	57.49	1.5	57.67	57.40	-0.4	27,239	0.00%
2021/11/01	3	57.87	2	57.70	57.60	1	27,260	0.00%
2021/10/29	15	57.81	0	0.00	58.10	15	27,334	0.05%
2021/10/28	11	58.08	0	0.00	58.10	11	27,308	0.04%
2021/10/27	5.1	58.60	7	58.67	58.70	-1.9	27,635	-0.01%
2021/10/26	0	0.00	3	59.00	59.10	-3	27,866	-0.01%
2021/10/25	2	58.20	3	58.50	58.40	-1	28,078	0.00%
2021/10/22	31	58.31	15	58.24	58.30	16	29,110	0.05%
2021/10/21	1	58.60	3	58.73	58.70	-2	29,638	-0.01%
2021/10/20	6	58.15	1	58.70	58.30	5	30,673	0.02%
2021/10/19	22	59.08	1.1	59.10	58.40	20.9	31,486	0.07%
2021/10/18	5	58.98	22	58.96	58.70	-17	32,501	-0.05%
2021/10/15	10	57.78	17	58.14	58.30	-7	32,787	-0.02%
2021/10/14	6.1	56.30	5	56.60	56.60	1.1	33,317	0.00%
2021/10/13	5.2	56.20	6	56.90	56.20	-0.8	33,994	0.00%
2021/10/12	8	55.88	3	55.90	56.40	5	34,767	0.01%
2021/10/08	11	57.13	0	0.00	57.10	11	35,161	0.03%
2021/10/07	9	57.52	6	57.40	57.10	3	35,822	0.01%
2021/10/06	7.1	57.04	2	56.75	57.10	5.1	36,388	0.01%
2021/10/05	21	56.00	10	56.30	56.40	11	37,311	0.03%
2021/10/04	1.2	56.59	0	0.00	56.60	1.2	37,369	0.00%
2021/10/01	12	57.08	131	56.90	56.90	-119	37,567	-0.32%	大賣/鉅額交易
2021/09/30	0	0.00	1	57.80	57.90	-1	37,394	0.00%
2021/09/29	245	57.83	4	57.80	58.00	241	37,382	0.64%	大買/鉅額交易
2021/09/28	1	59.00	1	58.50	59.00	0	37,072	0.00%
2021/09/27	1	58.30	2	58.55	58.70	-1	36,833	0.00%
2021/09/24	12.3	58.18	12	57.83	57.80	0.3	36,647	0.00%
2021/09/23	69	57.27	11	57.40	57.50	58	36,726	0.16%
2021/09/22	107	56.51	106.5	56.05	56.80	0.5	36,863	0.00%	大買/大賣/
2021/09/17	29	59.18	0	59.50	58.90	29	35,916	0.08%
2021/09/16	15	60.03	15	59.58	59.70	0	35,754	0.00%
2021/09/15	6	59.35	9.4	59.57	59.50	-3.4	35,725	-0.01%
2021/09/14	17	60.14	7	59.87	59.80	10	36,050	0.03%
2021/09/13	46	59.97	30.2	59.93	59.90	15.8	35,934	0.04%
2021/09/10	3	59.20	7	59.23	59.20	-4	36,179	-0.01%
2021/09/09	24	58.34	13	58.30	58.70	11	36,410	0.03%
2021/09/08	7	58.13	26.1	58.54	58.50	-19.1	36,458	-0.05%
2021/09/07	3	59.07	3	59.40	59.20	0	36,413	0.00%
2021/09/06	12	59.40	10	59.30	59.20	2	36,440	0.01%
2021/09/03	13	59.53	11	59.60	59.60	2	36,509	0.01%
2021/09/02	21	58.23	32	58.61	58.70	-11	36,261	-0.03%
2021/09/01	36	59.24	6.7	59.52	59.20	29.3	36,128	0.08%
2021/08/31	9	59.62	7	59.23	59.60	2	35,983	0.01%
2021/08/30	14	58.66	39	58.93	59.50	-25	35,573	-0.07%
2021/08/27	17	57.09	9	57.14	57.70	8	34,791	0.02%
2021/08/26	6	55.95	1	55.80	56.00	5	34,212	0.01%
2021/08/25	1	55.60	13	55.71	56.00	-12	34,213	-0.04%
2021/08/24	1.1	55.74	2	55.60	55.80	-0.9	34,194	0.00%
2021/08/23	1.1	54.47	2	54.85	55.10	-0.9	34,292	0.00%
2021/08/20	23	54.17	1	53.60	53.70	22	34,591	0.06%
2021/08/19	3	53.97	18	54.07	53.80	-15	35,416	-0.04%
2021/08/18	5	54.12	0	0.00	54.40	5	35,187	0.01%
2021/08/17	12	54.67	3.8	54.70	54.70	8.2	35,285	0.02%
2021/08/16	35.2	54.13	30	53.93	54.30	5.2	35,474	0.01%
2021/08/13	19	55.18	9	55.18	55.00	10	36,182	0.03%
2021/08/12	0.4	55.95	1	55.90	56.00	-0.6	36,421	0.00%
2021/08/11	58	56.21	40	55.99	56.00	18	37,296	0.05%
2021/08/10	2.1	55.29	0	0.00	54.90	2.1	37,950	0.01%
2021/08/09	24.2	55.24	25	55.11	55.20	-0.8	38,888	0.00%
2021/08/06	9	55.13	0	0.00	55.10	9	39,246	0.02%
2021/08/05	1	55.40	0	0.00	55.20	1	40,324	0.00%
2021/08/04	2	55.55	6	55.58	55.20	-4	42,419	-0.01%
2021/08/03	22	55.29	24	55.19	55.40	-2	44,489	0.00%
2021/08/02	26.1	54.49	17.1	55.46	55.80	9	45,914	0.02%
2021/07/30	7	54.56	7	54.20	54.30	0	46,113	0.00%
2021/07/29	15.1	54.40	12	54.53	54.80	3.1	46,829	0.01%
2021/07/28	37.5	54.05	22	53.52	53.80	15.5	47,764	0.03%
2021/07/27	28.1	55.49	32	55.34	55.00	-3.9	47,571	-0.01%
2021/07/26	44.2	57.51	36	57.12	56.20	8.2	48,078	0.02%
2021/07/23	20	60.16	56	60.15	60.30	-36	47,224	-0.08%
2021/07/22	17	60.13	30	59.71	60.10	-13	46,760	-0.03%
2021/07/21	13	58.16	26.1	58.02	58.30	-13.1	46,106	-0.03%
2021/07/20	83	58.02	19	57.89	57.90	64	46,010	0.14%
2021/07/19	28.3	60.10	5.2	59.88	59.70	23.1	45,057	0.05%
2021/07/16	25.1	59.48	26.1	58.98	59.80	-1	44,842	0.00%
2021/07/15	22	58.18	5	57.84	58.10	17	44,376	0.04%
2021/07/14	65.2	57.22	18	56.96	57.00	47.2	44,314	0.11%
2021/07/13	16	56.39	21.8	56.39	56.10	-5.8	44,523	-0.01%
2021/07/12	20	56.24	28	56.76	55.70	-8	44,050	-0.02%
2021/07/09	20	54.04	2	53.60	53.80	18	43,356	0.04%
2021/07/08	0	0.00	3.2	54.43	54.40	-3.2	43,206	-0.01%
2021/07/07	2	53.85	0	0.00	54.00	2	43,295	0.00%
2021/07/06	0	0.00	16	54.31	54.10	-16	43,898	-0.04%
2021/07/05	5.1	54.30	18	54.15	54.20	-12.9	44,023	-0.03%
2021/07/02	5	54.20	4	54.10	53.90	1	44,053	0.00%
2021/07/01	8	54.08	12	54.00	53.90	-4	44,129	-0.01%
2021/06/30	1.1	53.90	4	53.90	53.90	-2.9	44,225	-0.01%
2021/06/29	14	53.71	0	0.00	53.70	14	44,258	0.03%
2021/06/28	1	54.30	0	0.00	54.30	1	44,316	0.00%
2021/06/25	4	54.23	11	54.30	54.30	-7	44,617	-0.02%
2021/06/24	14	53.61	1	53.70	53.80	13	44,881	0.03%
2021/06/23	0.1	53.50	14	53.64	54.10	-13.9	45,398	-0.03%
2021/06/22	10.2	52.50	2	52.65	52.60	8.2	45,248	0.02%
2021/06/21	12	52.00	2	52.35	52.00	10	45,507	0.02%
2021/06/18	4.8	53.51	1	53.60	53.60	3.8	45,701	0.01%
2021/06/17	23	53.96	4	53.98	54.00	19	45,680	0.04%
2021/06/16	0.1	54.30	0	0.00	54.30	0.1	46,507	0.00%
2021/06/15	4	54.25	0	0.00	54.30	4	46,545	0.01%
2021/06/11	21.1	54.81	8	54.65	54.50	13.1	46,897	0.03%
2021/06/10	0	0.00	3	54.40	54.70	-3	46,959	-0.01%
2021/06/09	3	54.00	0	0.00	54.30	3	47,718	0.01%
2021/06/08	0	0.00	1	55.30	54.80	-1	48,075	0.00%
2021/06/07	0	0.00	1	54.50	54.70	-1	49,977	0.00%
2021/06/04	10	54.98	13.1	54.90	55.00	-3.1	50,528	-0.01%
2021/06/03	4.1	55.76	1	56.40	55.80	3.1	51,515	0.01%
2021/06/02	0.1	55.80	8.1	56.07	56.30	-8	51,779	-0.02%
2021/06/01	3	55.83	3	55.83	55.80	0	51,618	0.00%
2021/05/31	1	55.30	12.1	56.01	55.90	-11.1	51,771	-0.02%
2021/05/28	2	55.15	25	55.30	55.50	-23	51,748	-0.04%
2021/05/27	6	53.37	4	53.78	54.40	2	51,388	0.00%
2021/05/25	0	0.00	3	54.47	54.30	-3	52,113	-0.01%
2021/05/24	10	53.53	0	0.00	53.90	10	52,112	0.02%
2021/05/21	9	54.70	12.1	55.27	54.20	-3.1	52,164	-0.01%
2021/05/20	7.2	53.60	23	54.14	53.30	-15.9	51,138	-0.03%
2021/05/19	34.2	54.49	38.5	53.95	54.30	-4.3	50,805	-0.01%
2021/05/18	27	51.65	22.4	52.67	53.50	4.6	50,042	0.01%
2021/05/17	15.5	49.37	16.1	49.03	48.65	-0.6	49,415	0.00%
2021/05/14	7	51.63	10	51.41	51.50	-3	48,429	-0.01%
2021/05/13	33	51.19	34	50.74	51.10	-1	47,837	0.00%
2021/05/12	47	53.55	115	54.58	52.30	-68	46,707	-0.15%	大賣/
2021/05/11	96.1	57.99	21	57.68	56.60	75.1	44,799	0.17%
2021/05/10	23	57.70	63.1	57.59	58.20	-40.1	42,722	-0.09%
2021/05/07	4	55.00	79	55.19	55.10	-75	41,585	-0.18%
2021/05/06	10	54.34	52.7	54.33	54.40	-42.7	41,421	-0.10%
2021/05/05	7	52.81	101.2	53.93	53.60	-94.2	40,596	-0.23%	大賣/
2021/05/04	18	51.09	141	51.72	51.70	-123	39,590	-0.31%	大賣/鉅額交易
2021/05/03	43	53.25	35.2	53.48	52.60	7.8	38,914	0.02%
2021/04/29	38.5	52.45	50.1	52.48	52.30	-11.6	38,083	-0.03%
2021/04/28	1	52.90	25.1	53.35	53.00	-24.1	37,858	-0.06%
2021/04/27	19	52.60	34	52.68	52.90	-15	37,854	-0.04%
2021/04/26	12.1	52.11	47.1	51.95	52.10	-35	37,332	-0.09%
2021/04/23	10	50.73	6	50.80	50.90	4	37,028	0.01%
2021/04/22	28	51.16	5	51.28	50.70	23	37,188	0.06%
2021/04/21	19	50.69	11.4	50.96	50.90	7.6	36,739	0.02%
2021/04/20	15.1	50.87	34	51.66	51.40	-18.9	36,446	-0.05%
2021/04/19	33	51.14	70.1	51.25	51.60	-37.1	36,139	-0.10%
2021/04/16	22	49.48	18	49.49	49.85	4	35,728	0.01%
2021/04/15	22	49.64	18.7	49.13	49.80	3.3	36,111	0.01%
2021/04/14	5	48.47	7	48.94	48.55	-2	35,836	-0.01%
2021/04/13	28	49.16	21	49.34	49.00	7	35,813	0.02%
2021/04/12	23	48.37	54.1	48.55	48.80	-31.1	35,490	-0.09%
2021/04/08	8	47.61	0	0.00	47.65	8	34,974	0.02%
2021/04/07	3	47.78	3	48.07	48.00	0	35,423	0.00%
2021/04/06	1	48.25	12	47.99	48.00	-11	35,289	-0.03%
2021/04/01	2	48.15	15	48.03	47.95	-13	35,054	-0.04%
2021/03/31	14	48.00	14	48.12	47.95	0	34,785	0.00%
2021/03/30	15	47.75	8	47.77	48.00	7	34,421	0.02%
2021/03/29	9	47.98	13	47.96	48.00	-4	34,025	-0.01%
2021/03/26	7	47.56	34	47.30	47.60	-27	33,554	-0.08%
2021/03/25	0.5	46.60	6	46.91	46.85	-5.5	32,936	-0.02%
2021/03/24	24	46.42	1	46.40	46.50	23	32,734	0.07%
2021/03/23	22.5	46.65	19.1	46.64	46.80	3.4	32,299	0.01%
2021/03/22	2	45.33	1	45.30	45.60	1	31,355	0.00%
2021/03/19	38	44.67	14	45.35	44.60	24	31,210	0.08%
2021/03/18	6	45.62	11	45.72	45.45	-5	30,492	-0.02%
2021/03/17	21	45.72	13	46.02	45.80	8	30,786	0.03%
2021/03/16	2	46.45	24	46.35	46.45	-22	30,652	-0.07%
2021/03/15	7	46.71	72	46.43	46.70	-65	30,476	-0.21%
2021/03/12	59	46.05	2.6	45.64	45.90	56.4	29,745	0.19%
2021/03/11	25	45.72	48.8	46.04	45.75	-23.8	29,369	-0.08%
2021/03/10	5	44.50	27	44.45	44.55	-22	27,637	-0.08%
2021/03/09	11	43.99	41.1	43.92	44.30	-30.1	27,111	-0.11%
2021/03/08	14	42.91	0	0.00	42.90	14	26,040	0.05%
2021/03/04	2	42.30	7	42.26	42.35	-5	26,329	-0.02%
2021/03/03	1	42.30	3	42.63	42.55	-2	26,140	-0.01%
2021/03/02	2	42.28	3	42.65	41.90	-1	25,848	0.00%
2021/02/26	18.1	42.67	0	0.00	41.95	18.1	25,574	0.07%
2021/02/25	1	43.50	232	43.10	43.60	-231	24,484	-0.94%	大賣/鉅額交易
2021/02/24	6.1	42.90	13	42.95	42.65	-6.9	23,685	-0.03%
2021/02/23	10.2	42.34	35	42.55	42.70	-24.8	23,411	-0.11%
2021/02/22	6	41.86	10	41.95	42.05	-4	23,044	-0.02%
2021/02/19	40.7	41.86	0	0.00	41.85	40.7	23,212	0.18%
2021/02/18	4	42.23	26	42.21	42.20	-22	23,510	-0.09%
2021/02/17	1.1	41.98	37	41.69	41.95	-35.9	23,256	-0.15%
2021/02/05	10	40.56	6	40.95	40.60	4	22,569	0.02%
2021/02/04	0	0.00	12	40.58	40.70	-12	22,690	-0.05%
2021/02/03	1	40.30	1	40.40	40.30	0	23,248	0.00%
2021/02/02	4	40.40	3	40.30	40.30	1	23,781	0.00%
2021/02/01	9	39.98	15	39.96	39.90	-6	23,619	-0.03%
2021/01/29	20.3	39.93	3	39.97	39.90	17.3	23,454	0.07%
2021/01/28	218.1	40.10	0	0.00	40.10	218.1	23,051	0.95%	大買/鉅額交易
2021/01/27	0	0.00	2	40.75	40.50	-2	22,758	-0.01%
2021/01/26	14	40.64	2	40.75	40.50	12	22,636	0.05%
2021/01/25	3	40.92	31	40.61	41.00	-28	22,281	-0.13%
2021/01/22	17.1	40.61	0	0.00	40.55	17.1	22,278	0.08%
2021/01/21	0	0.00	20.1	40.80	40.65	-20.1	22,163	-0.09%
2021/01/20	11	41.02	6	40.92	40.65	5	22,023	0.02%
2021/01/19	8	41.45	1.1	41.40	41.35	6.8	21,456	0.03%
2021/01/18	13	41.31	3	41.30	41.20	10	21,418	0.05%
2021/01/15	2	42.05	9	42.00	41.80	-7	21,144	-0.03%
2021/01/14	11	42.20	8.2	42.22	42.50	2.8	20,941	0.01%
2021/01/13	5	42.38	2	42.30	42.40	3	20,773	0.01%
2021/01/12	15	42.69	5	42.60	42.30	10	20,539	0.05%
2021/01/11	52	42.65	2	42.68	42.60	50	20,111	0.25%
2021/01/08	14	42.65	27	42.40	42.85	-13	19,630	-0.07%
2021/01/07	1	41.70	9	41.95	41.90	-8	19,033	-0.04%
2021/01/06	13	41.79	0	0.00	41.55	13	18,772	0.07%
2021/01/05	3	41.92	0	0.00	42.10	3	18,538	0.02%
2021/01/04	40	41.98	18	42.16	42.05	22	18,450	0.12%
2020/12/31	11	42.26	16	42.34	42.25	-5	18,361	-0.03%
2020/12/30	37	42.15	72	41.81	42.20	-35	18,042	-0.19%
2020/12/28	1	41.20	10	41.25	41.30	-9	17,426	-0.05%
2020/12/25	7	41.10	2	41.05	41.15	5	17,445	0.03%
2020/12/24	3.3	41.08	3	41.10	41.00	0.3	17,480	0.00%
2020/12/22	2	41.30	3	41.37	41.05	-1	17,563	-0.01%
2020/12/21	0	0.00	2	41.28	41.55	-2	17,838	-0.01%
2020/12/18	2	41.30	0	0.00	41.20	2	17,909	0.01%
2020/12/16	0	0.00	2	41.35	41.55	-2	18,034	-0.01%
2020/12/15	3	40.90	13	41.46	41.10	-10	18,107	-0.06%
2020/12/14	30	41.95	7	41.77	41.80	23	18,052	0.13%
2020/12/11	4	42.01	28	41.90	41.95	-24	17,874	-0.13%
2020/12/10	6	41.30	34.5	41.04	41.45	-28.5	17,252	-0.17%
2020/12/09	0	0.00	13	40.75	41.00	-13	16,918	-0.08%
2020/12/08	7.1	40.50	0	0.00	40.95	7.1	16,800	0.04%
2020/12/07	4	40.84	11	40.79	40.95	-7	16,625	-0.04%
2020/12/04	30.1	40.35	5	40.45	40.75	25.1	16,401	0.15%
2020/12/03	15	40.38	1	40.45	40.30	14	16,082	0.09%
2020/12/02	3.1	40.55	0	0.00	40.50	3.1	15,847	0.02%
2020/12/01	11.6	40.50	0	0.00	40.70	11.6	15,754	0.07%
2020/11/30	3.1	40.95	7	41.33	40.40	-3.9	15,706	-0.02%
2020/11/27	12	41.29	0.3	41.40	41.35	11.7	15,118	0.08%
2020/11/26	3	41.45	4	41.44	41.50	-1	15,129	-0.01%
2020/11/25	1	41.75	20	41.70	41.45	-19	15,243	-0.12%
2020/11/24	1.1	41.60	1	41.50	41.50	0.1	15,216	0.00%
2020/11/23	10	41.68	2	41.70	41.70	8	15,219	0.05%
2020/11/20	6	41.13	4	41.18	41.30	2	15,158	0.01%
2020/11/19	9.3	41.56	2.2	41.61	41.50	7.1	15,078	0.05%
2020/11/18	10	41.73	24	41.77	41.80	-14	14,889	-0.09%
2020/11/17	20	41.26	16.1	41.35	41.50	3.9	14,523	0.03%
2020/11/16	0	0.00	15	40.88	40.95	-15	14,234	-0.11%
2020/11/13	7	40.46	0	0.00	40.55	7	14,240	0.05%
2020/11/12	2	40.40	9	40.49	40.55	-7	14,160	-0.05%
2020/11/11	0	0.00	57.1	40.95	41.25	-57.1	13,958	-0.41%
2020/11/10	1	40.10	21.6	40.28	40.40	-20.6	13,287	-0.15%
2020/11/09	0	0.00	7	39.56	39.60	-7	12,736	-0.05%
2020/11/06	1	39.20	24	39.19	39.30	-23	12,766	-0.18%
2020/11/05	1	38.95	1	39.20	39.20	0	12,944	0.00%
2020/11/04	13	38.68	7	39.02	39.15	6	13,025	0.05%
2020/11/03	0	0.00	27	38.86	38.90	-27	12,916	-0.21%
2020/11/02	2	38.40	45	38.42	38.65	-43	12,939	-0.33%
2020/10/30	1	38.30	6	38.45	38.40	-5	12,953	-0.04%
2020/10/29	16.1	38.20	1	38.20	38.15	15.1	12,795	0.12%
2020/10/28	2	38.48	0	38.65	38.60	2	12,906	0.02%
2020/10/27	2	38.68	0	0.00	38.60	2	13,093	0.02%
2020/10/26	1	38.90	6	38.78	38.95	-5	13,285	-0.04%
2020/10/23	1	38.50	2	38.55	38.60	-1	13,364	-0.01%
2020/10/22	4	38.55	2	38.58	38.50	2	13,557	0.01%
2020/10/21	1	38.40	0	0.00	38.40	1	13,560	0.01%
2020/10/20	3	38.30	1	38.20	38.45	2	13,633	0.01%
2020/10/19	10	38.35	0	0.00	38.40	10	13,674	0.07%
2020/10/16	4	38.24	0	0.00	38.15	4	13,761	0.03%
2020/10/15	5.1	38.29	0	0.00	38.20	5.1	13,918	0.04%
2020/10/14	19	38.60	1	38.85	38.60	18	13,826	0.13%
2020/10/13	3	38.52	4	38.40	38.45	-1	13,800	-0.01%
2020/10/12	6	38.48	0	0.00	38.60	6	13,841	0.04%
2020/10/08	17	38.41	0	0.00	38.45	17	13,875	0.12%
2020/10/07	5	38.67	0	0.00	38.60	5	13,829	0.04%
2020/10/05	1	38.55	0	0.00	38.45	1	14,007	0.01%
2020/09/30	1	38.65	2	38.85	38.60	-1	14,128	-0.01%
2020/09/29	0	0.00	4	38.70	38.70	-4	14,196	-0.03%
2020/09/28	0	0.00	1	38.45	38.55	-1	14,372	-0.01%
2020/09/25	8	38.12	5	38.06	38.10	3	14,579	0.02%
2020/09/24	25	38.24	2	38.05	38.00	23	14,574	0.16%
2020/09/23	1	38.70	0	0.00	39.00	1	14,327	0.01%
2020/09/22	5	38.92	2	38.88	39.00	3	14,432	0.02%
2020/09/21	17	39.22	0	0.00	39.10	17	14,877	0.11%
2020/09/18	6	39.55	0	0.00	39.50	6	14,881	0.04%
2020/09/17	28	39.86	0	0.00	39.65	28	14,810	0.19%
2020/09/15	2	40.00	1	39.95	40.10	1	14,830	0.01%
2020/09/14	3	39.92	11	39.92	40.10	-8	14,989	-0.05%
2020/09/11	1	39.85	3	39.82	39.90	-2	15,115	-0.01%
2020/09/10	2	39.40	1	39.55	39.75	1	15,285	0.01%
2020/09/09	2	39.30	4	39.20	39.45	-2	15,487	-0.01%
2020/09/08	5	39.40	16	39.40	39.55	-11	15,642	-0.07%
2020/09/07	1	39.45	0	0.00	39.35	1	15,853	0.01%
2020/09/04	3	39.48	0	0.00	39.45	3	16,308	0.02%
2020/09/03	3	39.75	51	39.65	39.85	-48	16,380	-0.29%
2020/09/02	8	39.66	0	0.00	39.55	8	16,465	0.05%
2020/09/01	10	39.75	15	39.75	39.85	-5	16,564	-0.03%
2020/08/31	8	39.96	0	0.00	39.85	8	16,599	0.05%
2020/08/28	5	39.98	0	0.00	39.95	5	16,722	0.03%
2020/08/26	0.8	40.50	0	0.00	40.55	0.8	17,279	0.00%
2020/08/25	2	40.40	2.3	40.41	40.50	-0.3	17,329	0.00%
2020/08/24	10	39.95	15	39.85	39.90	-5	17,594	-0.03%
2020/08/21	33	39.89	0	0.00	39.85	33	17,819	0.19%
2020/08/20	9	39.77	20	40.10	39.80	-11	17,855	-0.06%
2020/08/19	0	0.00	4	40.80	40.55	-4	17,898	-0.02%
2020/08/17	8.3	40.44	6	40.58	40.70	2.3	17,842	0.01%
2020/08/13	6	40.50	2	40.65	40.70	4	17,963	0.02%
2020/08/12	3	40.18	13	40.13	40.45	-10	17,944	-0.06%
2020/08/11	21	40.08	1	40.00	39.95	20	17,791	0.11%
2020/08/10	6	40.33	10	40.37	40.45	-4	17,663	-0.02%
2020/08/07	4	39.94	0	0.00	39.85	4	17,607	0.02%
2020/08/06	9	40.06	2.3	40.16	40.20	6.7	17,597	0.04%
2020/08/05	3	39.77	0	0.00	39.85	3	17,608	0.02%
2020/08/04	0	0.00	15	39.66	39.80	-15	17,688	-0.08%
2020/08/03	28	39.29	6	39.33	39.25	22	17,735	0.12%
2020/07/31	10	39.72	0	0.00	39.60	10	17,563	0.06%
2020/07/30	15	39.89	0	0.00	40.10	15	17,425	0.09%
2020/07/28	16	39.71	0	0.00	39.65	16	17,566	0.09%
2020/07/27	20	40.10	4	40.05	39.75	16	17,939	0.09%
2020/07/24	8	40.23	34	40.16	40.10	-26	18,009	-0.14%
2020/07/23	18.5	40.42	1	40.40	40.35	17.5	17,974	0.10%
2020/07/22	2	40.45	0.2	40.60	40.65	1.8	18,028	0.01%
2020/07/21	33	40.49	6	40.50	40.40	27	17,927	0.15%
2020/07/20	10	40.40	1.4	40.45	40.40	8.6	17,759	0.05%
2020/07/17	6	40.57	4	40.64	40.50	2	17,823	0.01%
2020/07/16	0	0.00	5	40.65	40.55	-5	17,975	-0.03%
2020/07/15	2	40.75	0	0.00	40.65	2	17,924	0.01%
2020/07/14	20	40.68	0.1	40.70	40.70	19.9	18,075	0.11%
2020/07/13	5	40.55	1	40.85	40.95	4	18,211	0.02%
2020/07/10	3	40.33	0.3	40.30	40.25	2.7	18,277	0.01%
2020/07/09	0	0.00	5.2	40.79	40.60	-5.2	18,417	-0.03%
2020/07/08	1	40.85	1.1	40.85	40.95	-0.1	18,388	0.00%
2020/07/07	0	0.00	10	40.98	40.95	-10	18,681	-0.05%
2020/07/06	2	41.05	4.1	41.05	41.25	-2.1	18,613	-0.01%
2020/07/03	0	0.00	5	40.75	40.75	-5	18,579	-0.03%
2020/07/02	0	0.00	2.6	40.43	40.30	-2.6	18,729	-0.01%
2020/07/01	5	40.20	6	40.39	40.35	-1	18,993	-0.01%
2020/06/30	4.5	41.94	9	41.95	41.85	-4.5	18,782	-0.02%
2020/06/29	3	41.92	1	41.95	41.90	2	18,456	0.01%
2020/06/24	46	42.20	5	42.20	42.20	41	18,341	0.22%
2020/06/23	0	0.00	10	42.30	42.30	-10	18,481	-0.05%
2020/06/22	0	0.00	11	42.01	42.10	-11	18,405	-0.06%
2020/06/19	1	42.00	13	42.10	42.10	-12	18,574	-0.06%
2020/06/18	4	42.01	1.2	42.01	42.15	2.8	18,626	0.02%
2020/06/17	0	0.00	19	42.10	42.20	-19	18,642	-0.10%
2020/06/16	0	0.00	10	41.86	41.90	-10	19,027	-0.05%
2020/06/15	4	41.03	0	0.00	40.90	4	19,490	0.02%
2020/06/12	8	40.69	29	40.38	40.70	-21	19,726	-0.11%
2020/06/11	3	41.97	9.1	41.65	41.00	-6.1	20,145	-0.03%
2020/06/10	0	0.00	15	42.22	42.35	-15	20,108	-0.07%
2020/06/09	0	0.00	2	41.98	42.00	-2	20,714	-0.01%
2020/06/08	0	0.00	11	41.94	41.90	-11	21,246	-0.05%
2020/06/05	0	0.00	2.2	41.55	41.60	-2.2	21,311	-0.01%
2020/06/04	4	41.53	31	41.50	41.55	-27	21,536	-0.13%
2020/06/03	4	41.00	24	41.03	41.40	-20	21,897	-0.09%
2020/06/01	10	40.30	5	40.40	40.25	5	21,626	0.02%
2020/05/29	9	39.33	4	39.48	40.05	5	21,638	0.02%
2020/05/28	4	39.75	0.2	39.65	39.50	3.8	21,492	0.02%
2020/05/27	0	0.00	2	40.18	40.15	-2	21,928	-0.01%
2020/05/26	1.6	39.53	53	40.03	39.90	-51.4	22,372	-0.23%
2020/05/25	8	39.22	1	39.00	39.15	7	22,190	0.03%
2020/05/22	10	39.34	0	0.00	39.25	10	22,264	0.04%
2020/05/21	2	39.85	2	39.83	39.95	0	22,347	0.00%
2020/05/20	6	39.66	4	39.65	39.65	2	22,296	0.01%
2020/05/19	3	39.45	10.3	39.47	39.45	-7.3	22,238	-0.03%
2020/05/18	1	39.05	6	39.04	39.00	-5	22,156	-0.02%
2020/05/15	9	39.02	0	0.00	39.05	9	22,160	0.04%
2020/05/14	1	39.20	0.2	39.35	39.15	0.8	22,118	0.00%
2020/05/13	22	39.38	0	0.00	39.55	22	22,045	0.10%
2020/05/11	5	39.77	2	39.60	39.60	3	22,106	0.01%
2020/05/08	0	0.00	10	39.10	39.25	-10	22,176	-0.05%
2020/05/07	0	0.00	1	39.20	38.85	-1	22,167	0.00%
2020/05/06	4.5	38.81	17	38.90	38.80	-12.5	22,195	-0.06%
2020/05/05	5	39.00	1	39.00	38.90	4	22,223	0.02%
2020/05/04	3	38.75	3	39.02	38.80	0	22,279	0.00%
2020/04/30	1	39.70	48	39.55	39.90	-47	22,046	-0.21%
2020/04/29	0	0.00	14	38.65	38.45	-14	21,797	-0.06%
2020/04/24	16	37.06	50	37.15	37.05	-34	22,655	-0.15%
2020/04/23	30	37.40	0	0.00	37.25	30	22,786	0.13%
2020/04/22	0	0.00	2	36.85	37.20	-2	22,804	-0.01%
2020/04/21	10	37.15	0.2	37.15	37.00	9.8	22,784	0.04%
2020/04/20	3	38.13	18	38.12	38.00	-15	22,772	-0.07%
2020/04/17	0	0.00	26.2	38.32	38.20	-26.2	23,025	-0.11%
2020/04/16	3	37.75	6	37.65	37.80	-3	22,915	-0.01%
2020/04/15	3	38.23	21	38.15	38.30	-18	22,791	-0.08%
2020/04/14	0	0.00	21.7	37.86	38.00	-21.7	22,766	-0.10%
2020/04/13	12.1	37.51	2	37.80	37.40	10.1	22,579	0.04%
2020/04/10	23	37.72	17	37.49	37.80	6	22,597	0.03%
2020/04/09	11	36.15	13	36.10	36.20	-2	22,305	-0.01%
2020/04/08	13	35.56	5	35.82	35.75	8	22,189	0.04%
2020/04/07	11	35.05	14	35.43	35.35	-3	21,984	-0.01%
2020/04/06	6.1	35.05	4	35.38	35.05	2.1	21,787	0.01%
2020/04/01	3.1	35.24	0	0.00	35.25	3.1	21,471	0.01%
2020/03/31	4	35.76	0	0.00	35.30	4	21,392	0.02%
2020/03/30	3	35.55	0	0.00	35.80	3	21,116	0.01%
2020/03/27	3	35.70	34	35.98	35.80	-31	20,967	-0.15%
2020/03/26	0	0.00	21	35.32	35.25	-21	20,711	-0.10%
2020/03/25	20	35.45	24	35.57	35.30	-4	20,728	-0.02%
2020/03/24	3	34.75	5	35.14	34.65	-2	20,552	-0.01%
2020/03/23	10	34.39	1.1	34.49	34.15	8.9	20,477	0.04%
2020/03/20	106.2	34.93	25	35.34	35.10	81.2	20,413	0.40%	大買/
2020/03/19	23	34.05	11	34.03	34.00	12	19,997	0.06%
2020/03/18	16	34.78	1	34.80	34.65	15	19,782	0.08%
2020/03/17	123	35.16	80	34.83	35.00	43	19,559	0.22%	大買/
2020/03/16	19	35.99	81.1	36.05	35.80	-62.1	19,289	-0.32%
2020/03/13	106	36.42	60	35.56	37.00	46	18,926	0.24%	大買/
2020/03/12	54	37.80	7	38.02	37.50	47	18,171	0.26%
2020/03/11	7.5	38.94	70	38.90	38.60	-62.5	17,595	-0.36%
2020/03/10	80	39.17	6	39.00	39.00	74	17,509	0.42%
2020/03/09	29	38.71	0	0.00	38.55	29	17,666	0.16%
2020/03/06	26	39.54	0	0.00	39.50	26	16,962	0.15%
2020/03/05	13	40.08	0	0.00	40.15	13	16,604	0.08%
2020/03/04	5	39.72	2	39.80	39.75	3	16,734	0.02%
2020/03/03	17	39.86	2	39.88	39.80	15	16,625	0.09%
2020/03/02	16.4	39.29	17	39.51	39.50	-0.6	16,401	0.00%
2020/02/27	6	40.23	0	0.00	40.05	6	16,358	0.04%
2020/02/26	3.3	40.50	1	40.65	40.65	2.3	15,944	0.01%
2020/02/25	16	40.74	39	40.71	40.70	-23	15,823	-0.15%
2020/02/24	31	40.94	0	0.00	40.85	31	15,822	0.20%
2020/02/21	8	41.34	0	0.00	41.30	8	15,705	0.05%
2020/02/20	4.1	41.66	0	0.00	41.60	4.1	15,756	0.03%
2020/02/19	4	41.68	1	41.70	41.75	3	15,831	0.02%
2020/02/14	0	0.00	1	41.60	41.65	-1	15,980	-0.01%
2020/02/13	3	41.78	10	41.90	41.60	-7	16,248	-0.04%
2020/02/12	2	41.93	2	41.80	41.80	0	16,482	0.00%
2020/02/11	3	41.75	207	41.55	41.65	-204	16,604	-1.23%	大賣/鉅額交易
2020/02/10	8	40.65	3	40.82	40.90	5	17,085	0.03%
2020/02/07	4	41.00	4	41.00	41.05	0	18,245	0.00%
2020/02/06	4	41.50	85	41.21	41.50	-81	18,469	-0.44%
2020/02/04	8	40.34	10	40.74	40.70	-2	18,629	-0.01%
2020/02/03	10	39.98	9	40.10	40.20	1	18,821	0.01%
2020/01/31	39	40.78	0	0.00	40.65	39	18,706	0.21%
2020/01/30	61	40.83	4	41.64	40.60	57	18,516	0.31%
2020/01/20	0.2	43.10	1.1	43.10	43.10	-0.9	17,715	-0.01%
2020/01/17	3.4	43.00	0	0.00	43.10	3.4	17,677	0.02%
2020/01/16	1	42.90	10	42.90	42.95	-9	17,637	-0.05%
2020/01/15	0	0.00	0.1	42.85	42.90	-0.1	17,693	0.00%
2020/01/14	7	42.96	11.3	43.00	42.85	-4.3	17,768	-0.02%
2020/01/13	1	42.65	3.1	42.77	42.85	-2.1	17,602	-0.01%
2020/01/10	11	42.00	4	42.03	42.05	7	17,528	0.04%
2020/01/09	0	0.00	92	41.90	42.00	-92	17,525	-0.52%
2020/01/08	6	41.85	21	41.85	41.80	-15	17,684	-0.08%
2020/01/07	12.8	42.25	9	42.25	42.20	3.8	17,626	0.02%
2020/01/06	4	42.40	1	42.55	42.25	3	17,702	0.02%
2020/01/03	51	42.85	10	42.59	42.80	41	17,577	0.23%
2020/01/02	2	42.60	2	42.60	42.55	0	17,567	0.00%
2019/12/31	4	42.65	0	0.00	42.55	4	17,551	0.02%
2019/12/30	2	42.70	27	42.62	42.70	-25	17,595	-0.14%
2019/12/27	13	42.66	2	42.65	42.70	11	17,644	0.06%
2019/12/26	0.5	42.65	24	42.57	42.65	-23.6	17,649	-0.13%
2019/12/25	1	42.60	0	0.00	42.60	1	17,752	0.01%
2019/12/24	0	0.00	7	42.70	42.65	-7	17,858	-0.04%
2019/12/23	1	42.65	1	42.70	42.80	0	17,963	0.00%
2019/12/20	1	42.70	0	0.00	42.80	1	17,985	0.01%
2019/12/19	5	42.70	0.3	42.70	42.70	4.7	17,911	0.03%
2019/12/18	5	42.80	18.4	42.91	43.00	-13.4	17,810	-0.08%
2019/12/17	2	42.73	52.5	42.84	42.95	-50.5	17,822	-0.28%
2019/12/16	31	42.95	8.2	42.92	42.90	22.8	17,741	0.13%
2019/12/13	11	42.84	45	42.74	42.90	-34	17,562	-0.19%
2019/12/12	201	42.65	7.2	42.46	42.45	193.8	17,156	1.13%	大買/鉅額交易
2019/12/11	9	42.19	18	42.12	42.40	-9	16,948	-0.05%
2019/12/10	5.2	41.51	5	41.57	41.70	0.2	16,686	0.00%
2019/12/09	1	41.25	6.1	41.29	41.30	-5.1	16,725	-0.03%
2019/12/06	2	41.25	1.8	41.36	41.25	0.2	16,803	0.00%
2019/12/05	32	41.40	212.9	41.59	41.50	-180.9	16,719	-1.08%	大賣/鉅額交易
2019/12/04	27	41.25	36.7	41.28	41.30	-9.7	16,638	-0.06%
2019/12/03	1	41.70	17.4	41.75	41.75	-16.4	16,293	-0.10%
2019/12/02	4	41.66	7	41.66	41.65	-3	16,325	-0.02%
2019/11/29	16	41.84	0	0.00	41.70	16	16,305	0.10%
2019/11/28	1	42.30	2	42.30	42.35	-1	16,108	-0.01%
2019/11/27	0	0.00	3	42.30	42.30	-3	16,237	-0.02%
2019/11/26	6	42.51	6	42.35	42.00	0	16,257	0.00%
2019/11/25	12	42.50	11.3	42.46	42.50	0.7	15,681	0.00%
2019/11/22	20	42.00	1	42.05	42.40	19	15,745	0.12%
2019/11/21	14	42.06	4	42.00	42.05	10	15,785	0.06%
2019/11/20	11	42.31	12	42.33	42.30	-1	15,725	-0.01%
2019/11/19	0.8	42.70	1	42.70	42.70	-0.2	15,676	0.00%
2019/11/18	9.5	42.70	8.1	42.74	42.75	1.4	15,622	0.01%
2019/11/15	4	42.45	5	42.56	42.55	-1	15,615	-0.01%
2019/11/14	14	42.16	20.2	42.23	42.15	-6.2	15,650	-0.04%
2019/11/13	11	42.40	0	0.00	42.35	11	16,314	0.07%
2019/11/12	21	42.93	13	42.98	42.80	8	16,422	0.05%
2019/11/11	1	42.10	34	42.53	42.25	-33	16,218	-0.20%
2019/11/08	22	42.89	8	42.63	42.70	14	16,126	0.09%
2019/11/07	22	43.14	57	43.31	42.90	-35	15,987	-0.22%
2019/11/06	89	42.55	79	42.56	43.00	10	15,346	0.07%
2019/11/05	15	41.32	20	41.34	41.45	-5	14,376	-0.03%
2019/11/04	13	40.66	5	40.71	40.95	8	14,252	0.06%
2019/11/01	14	40.20	0	0.00	40.10	14	14,271	0.10%
2019/10/31	40	40.60	12	40.90	40.30	28	14,303	0.20%
2019/10/30	21	40.97	5	40.85	40.85	16	14,093	0.11%
2019/10/29	34	41.10	22	41.08	41.15	12	14,014	0.09%
2019/10/28	12	41.02	6	41.10	41.00	6	13,915	0.04%
2019/10/25	18	41.07	0	0.00	41.00	18	13,828	0.13%
2019/10/24	0.3	41.15	9	41.02	41.15	-8.7	13,751	-0.06%
2019/10/23	1	41.05	0	0.00	40.95	1	13,685	0.01%
2019/10/22	1	41.35	12	41.28	41.50	-11	13,627	-0.08%
2019/10/21	0	41.30	2	41.25	41.30	-2	13,518	-0.01%
2019/10/18	30	41.13	0	0.00	41.30	30	13,581	0.22%
2019/10/17	7	40.93	0	0.00	41.30	7	13,439	0.05%
2019/10/16	4	40.99	8	40.91	41.10	-4	13,435	-0.03%
2019/10/14	1	40.65	2	40.75	40.65	-1	13,459	-0.01%
2019/10/09	1	40.55	10	40.58	40.55	-9	13,440	-0.07%
2019/10/08	0	0.00	3	40.90	40.50	-3	13,540	-0.02%
2019/10/07	0	0.00	3	40.55	40.40	-3	13,502	-0.02%
2019/10/04	0	0.00	5	40.43	40.60	-5	13,625	-0.04%
2019/10/03	6	40.35	18	40.42	40.30	-12	13,615	-0.09%
2019/10/02	0	0.00	42	41.00	40.90	-42	13,633	-0.31%
2019/10/01	0	0.00	2	41.10	41.25	-2	13,634	-0.01%
2019/09/27	2	41.20	3	41.00	40.90	-1	13,616	-0.01%
2019/09/26	5	41.65	0	0.00	41.20	5	13,673	0.04%
2019/09/25	1	41.45	2	41.50	41.45	-1	13,724	-0.01%
2019/09/24	1	41.55	8	41.48	41.60	-7	14,042	-0.05%
2019/09/23	0	0.00	6	41.32	41.15	-6	14,358	-0.04%
2019/09/19	0	0.00	6	41.80	41.85	-6	14,570	-0.04%
2019/09/18	4	41.69	1	41.75	41.75	3	14,537	0.02%
2019/09/17	0	0.00	4	41.58	41.65	-4	14,537	-0.03%
2019/09/16	0	0.00	22.6	41.51	41.55	-22.6	14,558	-0.16%
2019/09/12	2	41.53	13	41.56	41.50	-11	14,586	-0.08%
2019/09/10	2	41.30	6	41.36	41.40	-4	14,594	-0.03%
2019/09/09	0	0.00	3	41.07	40.95	-3	14,497	-0.02%
2019/09/06	0	0.00	56	40.65	40.80	-56	14,462	-0.39%
2019/09/05	6	40.00	3	40.35	40.50	3	14,418	0.02%
2019/09/04	48	39.95	0	0.00	39.95	48	14,295	0.34%
2019/09/03	0	0.00	16	40.00	39.80	-16	14,539	-0.11%
2019/09/02	3	39.95	3	40.07	39.95	0	14,675	0.00%
2019/08/30	0	0.00	7	39.78	40.15	-7	14,765	-0.05%
2019/08/29	11	39.63	1	39.60	39.50	10	14,673	0.07%
2019/08/28	1.2	39.96	2	39.93	39.95	-0.9	14,763	-0.01%
2019/08/26	12	39.39	0	0.00	39.50	12	14,823	0.08%
2019/08/23	1	39.80	1	39.85	39.85	0	14,870	0.00%
2019/08/22	37	39.54	11	39.45	39.45	26	14,954	0.17%
2019/08/21	5	39.66	0	0.00	39.50	5	16,263	0.03%
2019/08/20	3	39.80	0	0.00	39.70	3	16,260	0.02%
2019/08/19	3	40.00	2	39.78	40.00	1	16,339	0.01%
2019/08/16	33	39.00	5	39.95	39.55	28	16,312	0.17%
2019/08/15	16	39.40	0	0.00	39.35	16	15,763	0.10%
2019/08/14	1	39.80	10	40.00	39.75	-9	15,935	-0.06%
2019/08/13	3	39.87	0	0.00	39.80	3	16,024	0.02%
2019/08/12	37	40.02	1	40.40	40.00	36	16,218	0.22%
2019/08/08	1	39.90	1	40.00	39.95	0	16,545	0.00%
2019/08/07	8	39.76	1	39.70	39.80	7	16,841	0.04%
2019/08/06	5	39.42	4	39.79	39.90	1	17,733	0.01%
2019/08/05	36.1	39.96	7.1	39.98	39.95	29.1	18,089	0.16%
2019/08/02	30	40.08	7	40.09	40.10	23	18,151	0.13%
2019/08/01	19	40.54	0	0.00	40.50	19	18,301	0.10%
2019/07/31	14	40.98	0	41.00	40.80	14	18,319	0.08%
2019/07/30	7	41.11	5	41.15	41.10	2	18,294	0.01%
2019/07/29	1	41.10	0	0.00	41.20	1	18,573	0.01%
2019/07/26	20	41.15	4	41.10	41.15	16	18,848	0.08%
2019/07/25	3	41.20	2	41.15	41.20	1	19,265	0.01%
2019/07/24	9	41.24	0	0.00	41.15	9	19,348	0.05%
2019/07/23	24	41.29	0	0.00	41.20	24	19,390	0.12%
2019/07/22	11	41.16	0	0.00	41.40	11	19,369	0.06%
2019/07/19	8	41.24	0	0.00	41.05	8	19,374	0.04%
2019/07/17	0	0.00	1	41.35	41.30	-1	19,217	-0.01%
2019/07/16	7.4	41.56	0	0.00	41.55	7.4	18,975	0.04%
2019/07/15	12	41.60	1	41.65	41.65	11	18,852	0.06%
2019/07/12	3	41.77	0	0.00	41.60	3	18,882	0.02%
2019/07/11	2	42.00	0	0.00	41.95	2	18,952	0.01%
2019/07/10	3	42.10	0	0.00	42.20	3	19,114	0.02%
2019/07/09	7	41.91	0	0.00	41.85	7	19,150	0.04%
2019/07/08	2	41.85	0	0.00	41.95	2	19,251	0.01%
2019/07/05	6	42.33	0	0.00	42.35	6	19,420	0.03%
2019/07/04	4	42.38	0	0.00	42.50	4	19,631	0.02%
2019/07/03	4	42.51	1	42.35	42.25	3	19,901	0.02%
2019/07/01	1	42.30	9	42.34	42.70	-8	20,202	-0.04%
2019/06/28	22	43.26	17	43.20	43.00	5	19,887	0.03%
2019/06/27	12	43.14	3	43.17	43.20	9	19,625	0.05%
2019/06/26	1	42.65	5	42.80	42.75	-4	19,534	-0.02%
2019/06/25	5	42.55	0	0.00	42.60	5	19,924	0.03%
2019/06/24	0	0.00	27	42.29	42.55	-27	20,254	-0.13%
2019/06/21	11	42.39	1	42.40	42.30	10	20,370	0.05%
2019/06/20	1	42.30	0	0.00	42.55	1	20,422	0.00%
2019/06/19	2	42.25	7	42.37	42.55	-5	20,644	-0.02%
2019/06/18	13	41.89	0	0.00	42.20	13	20,557	0.06%
2019/06/17	2	41.63	3	41.80	41.65	-1	20,707	0.00%
2019/06/14	5	41.43	0	0.00	41.30	5	21,035	0.02%
2019/06/13	18	41.78	15	41.38	41.65	3	21,109	0.01%
2019/06/12	17	42.05	16	41.90	41.90	1	21,261	0.00%
2019/06/11	11.2	41.44	16	41.81	42.10	-4.9	21,226	-0.02%
2019/06/10	20	41.30	2	41.30	41.35	18	20,962	0.09%
2019/06/06	7	40.81	0	0.00	40.75	7	20,938	0.03%
2019/06/05	2	41.13	0.3	41.30	41.10	1.7	20,946	0.01%
2019/06/04	1	41.40	3	41.57	41.45	-2	20,924	-0.01%
2019/06/03	2	40.93	3	40.93	41.05	-1	20,926	0.00%
2019/05/31	1	40.75	2	40.80	40.80	-1	20,935	0.00%
2019/05/30	2	40.43	1	40.60	40.50	1	20,823	0.00%
2019/05/29	4	40.34	0	0.00	40.30	4	21,156	0.02%
2019/05/28	6	40.65	0	0.00	40.35	6	21,292	0.03%
2019/05/27	5	40.86	1	40.66	40.75	4	20,084	0.02%
2019/05/24	5	40.90	0	0.00	40.60	5	20,117	0.02%
2019/05/23	3	40.95	3	40.93	41.00	0	20,017	0.00%
2019/05/22	20	41.15	5	40.95	41.15	15	20,047	0.07%
2019/05/21	15	40.94	17.9	41.04	41.50	-2.9	20,045	-0.01%
2019/05/20	13	40.24	0	0.00	40.20	13	19,732	0.07%
2019/05/17	13	40.07	183	40.10	40.00	-170	19,779	-0.86%	大賣/鉅額交易
2019/05/16	13	40.38	2	40.30	40.00	11	19,523	0.06%
2019/05/15	208.1	40.71	3	40.95	40.95	205.1	19,277	1.06%	大買/鉅額交易
2019/05/14	103	40.54	13	40.51	40.45	90	19,168	0.47%	大買/
2019/05/13	10	42.25	2	42.75	41.95	8	18,279	0.04%
2019/05/10	7	43.41	1	43.65	43.20	6	17,969	0.03%
2019/05/09	18	43.60	1	43.65	43.50	17	18,064	0.09%
2019/05/08	7	44.06	0	0.00	44.05	7	17,820	0.04%
2019/05/07	5	44.38	0	0.00	44.35	5	17,976	0.03%
2019/05/06	5	44.58	1	44.65	44.50	4	18,096	0.02%
2019/05/03	8	45.35	14	45.58	45.45	-6	17,979	-0.03%
2019/05/02	7	45.16	13	45.28	45.65	-6	17,838	-0.03%
2019/04/30	12	44.70	2	44.70	44.70	10	17,602	0.06%
2019/04/29	0	0.00	7	44.61	44.60	-7	17,665	-0.04%
2019/04/26	2	44.35	10	44.40	44.50	-8	17,852	-0.04%
2019/04/25	11	44.50	0	0.00	44.35	11	18,088	0.06%
2019/04/24	2	44.35	6	44.42	44.30	-4	18,414	-0.02%
2019/04/23	3	44.35	2	44.30	44.35	1	18,909	0.01%
2019/04/22	2	44.40	0	0.00	44.35	2	19,135	0.01%
2019/04/19	1	44.35	1	44.45	44.35	0	19,298	0.00%
2019/04/18	4	44.05	1.8	44.14	44.20	2.2	19,368	0.01%
2019/04/17	7	44.09	0.3	44.20	44.10	6.7	19,526	0.03%
2019/04/16	7	44.04	10	44.05	44.10	-3	19,348	-0.02%
2019/04/12	35	44.15	0	0.00	44.10	35	19,307	0.18%
2019/04/11	9	44.19	8	44.53	44.15	1	19,349	0.01%
2019/04/10	5	44.24	0.4	44.30	44.20	4.6	19,157	0.02%
2019/04/09	17	44.26	0	0.00	44.30	17	18,921	0.09%
2019/04/08	10	44.45	11	44.35	44.30	-1	18,599	-0.01%
2019/04/02	0	0.00	19	44.90	44.80	-19	18,020	-0.11%
2019/04/01	18	44.51	18	44.97	44.50	0	18,047	0.00%
2019/03/29	13	44.45	5	44.61	44.95	8	17,832	0.04%
2019/03/28	12	44.06	2	44.23	44.00	10	17,709	0.06%
2019/03/27	17	44.67	5	44.70	44.50	12	17,366	0.07%
2019/03/26	22	45.34	9	45.24	45.25	13	17,108	0.08%
2019/03/25	10	45.39	15	45.45	45.40	-5	17,067	-0.03%
2019/03/22	14	46.06	11	46.36	46.20	3	16,893	0.02%
2019/03/21	5	46.55	2	46.80	46.75	3	16,784	0.02%
2019/03/20	201	46.95	38	46.90	46.95	163	16,780	0.97%	大買/鉅額交易
2019/03/19	15	46.61	42	46.57	46.65	-27	16,896	-0.16%
2019/03/18	17	45.61	1	45.65	45.80	16	16,574	0.10%
2019/03/14	0	0.00	1	45.15	45.10	-1	16,273	-0.01%
2019/03/13	2	45.05	1	45.05	45.15	1	16,385	0.01%
2019/03/12	2	45.05	15	44.96	45.00	-13	16,479	-0.08%
2019/03/08	9	44.47	1	44.55	44.45	8	16,503	0.05%
2019/03/07	6	44.68	0	0.00	44.65	6	16,730	0.04%
2019/03/05	6	44.67	7	44.84	44.60	-1	17,051	-0.01%
2019/03/04	16	44.38	5	44.84	44.90	11	17,057	0.06%
2019/02/27	8	45.27	0	0.00	45.30	8	16,897	0.05%
2019/02/26	14	45.50	0	0.00	45.50	14	16,689	0.08%
2019/02/25	3	45.45	0	0.00	45.55	3	16,530	0.02%
2019/02/22	4	45.15	0	0.00	45.40	4	16,537	0.02%
2019/02/21	14	45.25	2	45.33	45.40	12	16,449	0.07%
2019/02/20	3	44.93	5	45.02	45.15	-2	16,347	-0.01%
2019/02/19	8	44.64	3	44.65	44.60	5	16,200	0.03%
2019/02/18	4	44.48	0	0.00	44.40	4	16,200	0.02%
2019/02/15	3	44.25	10	44.60	44.20	-7	15,981	-0.04%
2019/02/14	11	44.53	12	44.59	44.55	-1	15,903	-0.01%
2019/02/13	15	44.10	4	44.28	44.30	11	15,657	0.07%
2019/02/12	10	43.95	8	44.09	43.90	2	15,578	0.01%
2019/02/11	4	43.60	0	0.00	43.55	4	15,524	0.03%
2019/01/30	4	43.63	0	0.00	43.60	4	15,374	0.03%
2019/01/29	1	43.65	4	43.85	43.90	-3	15,060	-0.02%
2019/01/28	3	43.55	0	0.00	43.80	3	14,887	0.02%
2019/01/25	10	43.54	0	0.00	43.50	10	14,644	0.07%
2019/01/24	7	43.55	0	0.00	43.55	7	14,477	0.05%
2019/01/23	5	43.80	0	0.00	43.75	5	14,456	0.03%
2019/01/22	1	43.95	8	44.03	44.20	-7	14,399	-0.05%
2019/01/21	1	43.85	3	43.95	43.80	-2	14,376	-0.01%
2019/01/18	8	43.51	3	43.52	43.50	5	14,615	0.03%
2019/01/17	26	43.70	0	0.00	43.80	26	14,497	0.18%
2019/01/16	3	43.48	1	43.65	43.60	2	14,322	0.01%
2019/01/15	33	44.03	0	0.00	43.75	33	14,030	0.24%
2019/01/14	32	44.51	0	0.00	44.40	32	13,493	0.24%
2019/01/11	1	45.75	0	0.00	45.55	1	13,412	0.01%
2019/01/09	1	46.00	6	45.93	45.95	-5	13,385	-0.04%
2019/01/08	2	45.20	2	45.45	45.15	0	13,203	0.00%
2019/01/07	0	0.00	8.3	45.18	45.20	-8.3	13,425	-0.06%
2019/01/04	18	44.62	0	0.00	44.55	18	13,467	0.13%
2019/01/03	17	45.22	0	0.00	45.15	17	13,852	0.12%
2019/01/02	5	46.11	1	46.95	45.90	4	13,837	0.03%
2018/12/28	3	46.77	22	46.98	47.00	-19	13,810	-0.14%
2018/12/27	20	46.66	2	46.55	46.70	18	14,054	0.13%
2018/12/26	0.9	46.10	0	0.00	46.00	0.9	14,215	0.01%
2018/12/25	5	46.00	0	0.00	46.00	5	14,341	0.03%
2018/12/24	8	46.36	0	0.00	46.50	8	14,365	0.06%
2018/12/22	0	0.00	1	46.95	46.85	-1	14,281	-0.01%
2018/12/21	2	46.88	1	47.00	46.95	1	14,474	0.01%
2018/12/20	13	47.05	8	47.56	47.00	5	14,426	0.03%
2018/12/19	7	46.93	2	46.85	47.25	5	14,318	0.03%
2018/12/18	6	47.36	0	0.00	47.20	6	14,270	0.04%
2018/12/17	5	47.59	14.4	47.75	47.70	-9.4	14,372	-0.07%
2018/12/14	2	47.65	0	0.00	47.55	2	14,530	0.01%
2018/12/13	1	48.00	19	47.96	48.25	-18	14,376	-0.13%
2018/12/12	41	47.38	0	0.00	47.50	41	14,310	0.29%
2018/12/11	4	47.60	0	0.00	47.60	4	13,953	0.03%
2018/12/06	0	0.00	4	48.05	48.25	-4	14,017	-0.03%
2018/12/05	15	48.38	0	0.00	48.40	15	14,099	0.11%
2018/12/04	1	48.65	0	0.00	48.95	1	14,067	0.01%
2018/12/03	0	0.00	2	49.15	49.10	-2	13,952	-0.01%
2018/11/30	51	48.50	0	0.00	48.55	51	13,946	0.37%
2018/11/28	3	48.73	0	0.00	48.80	3	13,485	0.02%
2018/11/27	7	49.09	0	0.00	49.05	7	13,178	0.05%
2018/11/26	3	49.63	0	0.00	49.55	3	13,145	0.02%
2018/11/23	0	0.00	5	49.95	49.95	-5	12,886	-0.04%
2018/11/22	9	50.10	0	0.00	50.40	9	12,878	0.07%
2018/11/21	1	50.20	0	0.00	50.20	1	12,886	0.01%
2018/11/20	1	50.30	0	0.00	50.20	1	12,820	0.01%
2018/11/19	6	50.70	0	0.00	51.00	6	12,871	0.05%
2018/11/16	1	50.70	5	50.62	50.70	-4	12,855	-0.03%
2018/11/15	3	50.63	0	0.00	50.80	3	12,870	0.02%
2018/11/13	6	49.94	5	50.20	50.20	1	13,066	0.01%
2018/11/09	0	0.00	1	51.00	51.00	-1	13,173	-0.01%
2018/11/08	0	0.00	22	50.51	50.90	-22	13,006	-0.17%
2018/11/06	0	0.00	1	49.55	49.40	-1	12,829	-0.01%
2018/11/02	0	0.00	11	49.06	49.50	-11	12,818	-0.09%
2018/10/31	2	48.45	2	48.68	49.00	0	12,645	0.00%
2018/10/30	0	0.00	3	48.03	48.35	-3	12,477	-0.02%
2018/10/29	3	47.27	2	47.60	47.50	1	12,456	0.01%
2018/10/26	16	47.64	1	47.05	47.40	15	12,309	0.12%
2018/10/25	15	48.73	9	48.91	48.70	6	11,924	0.05%
2018/10/19	10	49.45	11	49.83	50.30	-1	11,770	-0.01%
2018/10/17	7	50.30	0	0.00	50.00	7	11,627	0.06%
2018/10/16	1	50.10	0	0.00	50.40	1	11,549	0.01%
2018/10/15	11	49.85	0	0.00	50.00	11	11,464	0.10%
2018/10/12	3	49.83	0	50.80	50.60	3	11,252	0.03%
2018/10/11	17	50.29	0	0.00	50.10	17	11,086	0.15%
2018/10/09	0	0.00	27	52.67	52.40	-27	10,544	-0.26%
2018/10/08	0	0.00	30	51.80	51.90	-30	10,391	-0.29%
2018/10/05	12	51.36	20	51.20	51.20	-8	10,408	-0.08%
2018/10/04	14	51.77	10	51.80	51.70	4	10,304	0.04%
2018/10/02	1	52.60	0	0.00	52.30	1	10,269	0.01%
2018/09/27	3	52.50	2	53.00	52.80	1	10,592	0.01%
2018/09/26	0	0.00	3	52.80	53.00	-3	10,649	-0.03%
2018/09/25	0	0.00	1	52.90	52.80	-1	10,913	-0.01%
2018/09/21	0	0.00	38	52.60	52.90	-38	10,960	-0.35%
2018/09/20	0	0.00	32	51.93	52.20	-32	10,889	-0.29%
2018/09/19	0	0.00	51	51.50	51.40	-51	10,842	-0.47%
2018/09/18	1	50.80	0	0.00	50.90	1	11,020	0.01%
2018/09/17	0	0.00	2	51.10	51.20	-2	11,188	-0.02%
2018/09/14	7	50.86	0	0.00	51.20	7	11,480	0.06%
2018/09/13	2	50.65	0	0.00	50.50	2	11,666	0.02%
2018/09/11	2	50.50	0	0.00	50.50	2	12,101	0.02%
2018/09/10	3	50.80	0	0.00	50.90	3	12,298	0.02%
2018/09/04	0	0.00	10.1	52.20	52.20	-10.1	13,047	-0.08%
2018/09/03	4	52.03	0	0.00	52.00	4	13,115	0.03%
2018/08/27	0	0.00	5	52.96	52.80	-5	13,544	-0.04%
2018/08/24	6	52.53	0	0.00	52.80	6	13,597	0.04%
2018/08/23	1	52.10	10	52.30	52.50	-9	13,990	-0.06%
2018/08/17	0	0.00	1	51.80	51.80	-1	14,160	-0.01%
2018/08/16	4	51.50	0	0.00	51.50	4	14,206	0.03%
2018/08/15	2	51.90	0	0.00	51.90	2	14,205	0.01%
2018/08/14	1	52.00	0	0.00	52.20	1	14,272	0.01%
2018/08/09	0.2	52.60	0	0.00	52.70	0.2	14,473	0.00%
2018/08/08	0	0.00	1.5	52.91	53.00	-1.5	14,644	-0.01%
2018/08/07	1	52.60	2	53.00	52.50	-1	14,831	-0.01%
2018/08/03	0	0.00	1	52.70	52.80	-1	15,364	-0.01%
2018/08/02	0	0.00	21	52.08	52.00	-21	15,476	-0.14%
2018/08/01	4	52.70	1	52.40	52.50	3	15,569	0.02%
2018/07/31	1	51.90	1	52.60	52.70	0	15,740	0.00%
2018/07/30	1.5	52.20	0	0.00	52.20	1.5	15,752	0.01%
2018/07/27	0.1	52.20	0	0.00	52.40	0.1	15,788	0.00%
2018/07/26	1	51.90	0.3	52.10	52.10	0.7	15,861	0.00%
2018/07/25	1	52.00	0	0.00	52.10	1	15,854	0.01%
2018/07/20	2	52.30	1	52.50	52.30	1	16,199	0.01%
2018/07/18	1	52.50	5	52.54	52.70	-4	16,494	-0.02%
2018/07/17	0	0.00	1	52.40	52.20	-1	16,502	-0.01%
2018/07/13	0	0.00	1	52.10	52.20	-1	16,748	-0.01%
2018/07/11	1	50.90	0	0.00	51.20	1	16,811	0.01%
2018/07/09	2	51.00	0	0.00	51.70	2	16,654	0.01%
2018/07/06	0	0.00	5	50.82	51.00	-5	16,592	-0.03%
2018/07/05	1	51.00	2	51.35	51.40	-1	16,507	-0.01%
2018/07/04	6	51.67	13	51.63	51.90	-7	16,616	-0.04%
2018/07/03	30	52.32	2	52.00	52.10	28	16,535	0.17%
2018/07/02	2	53.60	0	0.00	53.20	2	16,295	0.01%
2018/06/29	2	53.40	4	53.60	53.80	-2	16,159	-0.01%
2018/06/28	3	52.53	0	0.00	53.00	3	15,945	0.02%
2018/06/27	15	52.76	0	0.00	52.80	15	15,878	0.09%
2018/06/26	1	53.10	2	53.30	53.00	-1	15,760	-0.01%
2018/06/25	9	55.64	1	55.60	55.60	8	15,534	0.05%
2018/06/22	8	55.94	2	55.90	56.00	6	15,240	0.04%
2018/06/21	2	55.90	1	56.00	55.90	1	15,020	0.01%
2018/06/20	0	0.00	1.5	55.43	55.50	-1.5	14,998	-0.01%
2018/06/19	0.3	54.90	0	0.00	55.00	0.3	14,863	0.00%
2018/06/15	1	54.50	0	0.00	55.30	1	14,466	0.01%
2018/06/14	1	55.00	0	0.00	54.50	1	14,169	0.01%
2018/06/13	0.6	55.20	3	55.77	55.50	-2.4	13,920	-0.02%
2018/06/11	0	0.00	1	55.40	55.40	-1	13,851	-0.01%
2018/06/08	1	54.80	1	54.60	55.00	0	13,857	0.00%
2018/06/07	0	0.00	3	55.07	55.00	-3	13,947	-0.02%
2018/06/06	0	0.00	1	54.70	54.90	-1	14,092	-0.01%
2018/06/05	0	0.00	5	54.32	54.30	-5	14,065	-0.04%
2018/06/04	0	0.00	2	53.95	54.00	-2	14,053	-0.01%
2018/06/01	4	53.20	0	0.00	53.50	4	14,024	0.03%
2018/05/30	0	0.00	2	53.00	52.90	-2	13,666	-0.01%
2018/05/29	1	54.10	1	54.20	54.10	0	13,502	0.00%
2018/05/25	2	53.95	0	0.00	53.90	2	13,719	0.01%
2018/05/24	1.1	54.10	0	0.00	54.20	1.1	13,715	0.01%
2018/05/23	6	54.53	0	0.00	54.00	6	13,761	0.04%
2018/05/21	0	0.00	0	54.70	55.00	0	14,054	0.00%
2018/05/18	12	54.75	0	0.00	54.40	12	14,155	0.08%
2018/05/16	0	0.00	6	54.73	54.90	-6	14,261	-0.04%
2018/05/14	0	0.00	3	54.80	55.00	-3	14,737	-0.02%
2018/05/11	0	0.00	102	54.40	54.60	-102	14,736	-0.69%	大賣/鉅額交易
2018/05/10	3	53.60	0	0.00	53.30	3	14,429	0.02%
2018/05/08	0	0.00	10	53.10	53.50	-10	14,373	-0.07%
2018/05/07	0	0.00	1	53.30	53.00	-1	14,283	-0.01%
2018/05/03	0.5	52.90	0	52.90	52.90	0.5	14,504	0.00%
2018/04/27	0	0.00	15	53.49	53.50	-15	14,774	-0.10%
2018/04/26	7	52.14	0	0.00	52.80	7	14,749	0.05%
2018/04/25	5	51.80	5	51.80	52.20	0	14,567	0.00%
2018/04/24	0	0.00	1	52.60	52.50	-1	14,412	-0.01%
2018/04/23	0	0.00	10	52.60	52.50	-10	14,523	-0.07%
2018/04/20	10	52.50	15	52.70	52.50	-5	14,625	-0.03%
2018/04/19	10	52.40	10	52.70	52.90	0	14,867	0.00%
2018/04/18	15	51.93	6	51.92	52.00	9	14,751	0.06%
2018/04/17	4	52.00	0	0.00	51.60	4	14,773	0.03%
2018/04/16	0	0.00	5	52.80	52.50	-5	15,033	-0.03%
2018/04/13	6	53.00	0	0.00	52.80	6	15,106	0.04%
2018/04/12	0.1	53.10	10	53.10	53.30	-10	15,314	-0.06%
2018/04/11	11	53.66	2	53.70	53.30	9	15,513	0.06%
2018/04/10	0	0.00	8	53.35	53.00	-8	15,594	-0.05%
2018/04/09	0	0.00	1	53.00	53.00	-1	15,704	-0.01%
2018/04/03	6	51.98	0	0.00	52.00	6	15,783	0.04%
2018/03/31	0	0.00	3	52.53	52.50	-3	15,982	-0.02%
2018/03/29	4	52.05	0	0.00	51.80	4	16,036	0.02%
2018/03/28	6	52.43	1	52.80	52.50	5	15,956	0.03%
2018/03/27	0	0.00	6	53.18	53.30	-6	16,044	-0.04%
2018/03/26	101	52.51	0	0.00	52.80	101	16,064	0.63%	大買/鉅額交易
2018/03/23	14	52.40	0	0.00	52.20	14	16,204	0.09%
2018/03/19	11	53.58	0	0.00	53.60	11	16,471	0.07%
2018/03/14	2	53.60	3	53.80	53.90	-1	16,604	-0.01%
2018/03/12	0	0.00	14	53.91	54.50	-14	16,673	-0.08%
2018/03/09	12	52.16	3	52.47	52.00	9	16,714	0.05%
2018/03/08	6	52.63	9	52.50	52.40	-3	17,459	-0.02%
2018/03/07	8	52.76	0	0.00	52.50	8	17,930	0.04%
2018/03/06	4	52.95	0	0.00	52.80	4	18,836	0.02%
2018/03/02	5	53.42	0	0.00	53.30	5	19,274	0.03%
2018/02/23	0	0.00	14	54.42	54.70	-14	19,762	-0.07%
2018/02/22	4	54.00	17	53.74	54.20	-13	20,668	-0.06%
2018/02/21	5	54.10	2	54.20	54.00	3	21,958	0.01%
2018/02/12	7	53.59	2	53.60	53.00	5	22,058	0.02%
2018/02/09	19	52.80	2	52.50	52.80	17	21,999	0.08%
2018/02/08	6	53.40	4	53.20	53.30	2	21,798	0.01%
2018/02/07	1	52.70	10	52.41	52.70	-9	21,929	-0.04%
2018/02/06	17	51.14	1	50.70	50.80	16	21,788	0.07%
2018/02/05	2	53.70	2.4	53.76	54.10	-0.4	21,376	0.00%
2018/02/02	1	54.60	5	54.70	54.70	-4	21,222	-0.02%
2018/02/01	0	0.00	4	55.00	54.80	-4	21,287	-0.02%
2018/01/31	4	54.45	0	0.00	54.60	4	21,223	0.02%
2018/01/30	2	54.55	30.3	54.70	54.40	-28.3	21,082	-0.13%
2018/01/29	3	54.93	4	55.18	55.20	-1	21,006	0.00%
2018/01/26	9.3	54.68	3	54.70	54.70	6.3	20,866	0.03%
2018/01/25	2	55.80	3	55.60	55.60	-1	20,658	0.00%
2018/01/24	6	55.35	13	55.51	55.70	-7	20,570	-0.03%
2018/01/23	3	55.90	4	56.20	56.00	-1	20,526	0.00%
2018/01/22	5	55.44	3	55.80	55.60	2	20,628	0.01%
2018/01/18	1	56.20	3	55.97	55.90	-2	20,836	-0.01%
2018/01/17	6	56.13	3	56.33	56.30	3	20,787	0.01%
2018/01/16	0	0.00	10	56.51	56.60	-10	20,659	-0.05%
2018/01/15	2	56.50	21	56.44	56.50	-19	20,518	-0.09%
2018/01/12	2	55.90	2	55.60	55.60	0	20,278	0.00%
2018/01/11	2	55.80	1	55.20	55.40	1	20,202	0.00%
2018/01/10	6	56.03	25.4	56.09	55.60	-19.4	20,285	-0.10%
2018/01/09	0	0.00	11	55.59	55.80	-11	20,010	-0.05%
2018/01/08	8	55.60	6	55.65	55.70	2	20,036	0.01%
2018/01/05	4	55.60	10	55.51	55.70	-6	19,793	-0.03%
2018/01/04	0	0.00	9	55.22	55.40	-9	19,585	-0.05%
2018/01/03	2	54.60	43	55.06	55.20	-41	19,635	-0.21%
2018/01/02	0	0.00	24	54.11	54.20	-24	19,235	-0.12%