國泰金 (2882)-日盛-新莊券商分點個股進出

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
50.2
漲跌
▼0.1
漲幅
-0.20%
成交量
14,889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－日盛-新莊券商分點個股進出

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-新莊券商分點個股進出
日盛-新莊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	1	42.10	3.2	42.15	42.25	-2.2	23,431	-0.01%
2023/04/06	0	0.00	5	41.90	42.00	-5	23,302	-0.02%
2023/03/30	1	41.75	0	0.00	41.60	1	23,594	0.00%
2023/03/28	0	0.00	2	41.55	41.55	-2	23,992	-0.01%
2023/03/27	1.1	41.20	10.2	41.19	41.35	-9.1	24,166	-0.04%
2023/03/24	0	0.00	2.1	41.33	41.30	-2.1	24,527	-0.01%
2023/03/23	3	41.55	4	41.26	41.55	-1	24,585	0.00%
2023/03/22	2	41.28	0	0.00	41.35	2	24,551	0.01%
2023/03/21	1	40.80	0	0.00	40.75	1	24,426	0.00%
2023/03/20	14.4	40.23	0	0.00	40.20	14.4	24,598	0.06%
2023/03/17	12	41.03	7	40.96	41.00	5	24,387	0.02%
2023/03/16	64.1	40.78	9.2	40.75	40.50	54.9	24,373	0.23%
2023/03/15	12.1	41.64	3	41.85	41.50	9.1	24,276	0.04%
2023/03/14	50.2	41.62	0	0.00	41.55	50.2	24,661	0.20%
2023/03/13	0	0.00	4	42.16	42.30	-4	24,935	-0.02%
2023/03/10	17.1	42.72	1	42.71	42.70	16.1	25,078	0.06%
2023/03/08	0	43.40	0	0.00	43.75	0	25,940	0.00%
2023/03/07	2	43.55	109	43.60	43.75	-107	26,525	-0.40%	大賣/鉅額交易
2023/03/06	10	43.69	0.5	43.60	43.60	9.5	26,702	0.04%
2023/03/01	23.2	42.74	1	42.90	42.75	22.2	27,137	0.08%
2023/02/24	0	0.00	5	43.35	43.45	-5	26,962	-0.02%
2023/02/23	7	43.52	1.1	43.40	43.30	5.9	26,909	0.02%
2023/02/22	2	43.40	0	0.00	43.35	2	26,842	0.01%
2023/02/21	1	43.71	7	43.89	43.85	-6	26,799	-0.02%
2023/02/20	2.3	44.36	3.1	44.22	44.45	-0.8	26,879	0.00%
2023/02/17	5	43.88	17	43.83	44.00	-12	26,840	-0.04%
2023/02/16	4	43.08	1.1	42.96	43.05	2.9	26,950	0.01%
2023/02/15	8.3	42.96	0	0.00	42.95	8.3	27,722	0.03%
2023/02/14	3	43.33	14	43.51	43.60	-11	27,665	-0.04%
2023/02/13	0	0.00	4	42.80	42.90	-4	27,674	-0.01%
2023/02/10	4	42.58	3	42.55	42.65	1	27,777	0.00%
2023/02/09	7.1	42.57	3	42.65	42.60	4.1	27,815	0.01%
2023/02/08	5	42.80	1	42.70	42.85	4	27,871	0.01%
2023/02/07	1	42.80	2	42.75	42.80	-1	27,990	0.00%
2023/02/06	2	42.88	3.4	42.80	42.65	-1.4	28,020	0.00%
2023/02/03	5	43.56	2.2	43.53	43.30	2.8	27,859	0.01%
2023/02/02	4.9	43.99	18	43.88	44.05	-13.1	27,739	-0.05%
2023/02/01	13	42.93	31	42.83	43.00	-18	27,346	-0.07%
2023/01/31	1.5	42.70	36	42.70	42.55	-34.5	27,273	-0.13%
2023/01/30	1	42.50	6.3	42.92	42.70	-5.3	27,171	-0.02%
2023/01/17	9.1	41.93	1	41.65	42.00	8.1	26,752	0.03%
2023/01/16	3.1	41.87	1	41.70	41.75	2.1	26,590	0.01%
2023/01/13	5	41.92	3	42.03	41.80	2	27,003	0.01%
2023/01/12	2	41.78	5	41.80	41.70	-3	27,100	-0.01%
2023/01/11	0.7	41.70	0	0.00	41.40	0.7	27,226	0.00%
2023/01/10	1	41.60	1	41.65	41.70	0	27,398	0.00%
2023/01/09	1.1	41.37	8	41.76	42.00	-6.9	27,590	-0.03%
2023/01/06	0	0.00	2	40.45	40.75	-2	27,378	-0.01%
2023/01/05	0	0.00	7.3	40.25	40.25	-7.3	28,347	-0.03%
2023/01/03	4.7	39.97	10	39.83	39.95	-5.3	28,532	-0.02%
2022/12/30	10	40.04	122	40.09	40.00	-112	28,201	-0.40%	大賣/鉅額交易
2022/12/29	3.1	40.17	0	0.00	40.10	3.1	26,812	0.01%
2022/12/28	3	40.85	0	0.00	40.65	3	27,146	0.01%
2022/12/26	11	40.95	0	0.00	41.00	11	27,657	0.04%
2022/12/23	0	0.00	6	41.13	41.15	-6	28,154	-0.02%
2022/12/22	6	40.24	1	40.00	40.40	5	28,137	0.02%
2022/12/21	5.3	39.95	4	39.96	40.00	1.3	28,540	0.00%
2022/12/20	23	40.07	0	0.00	40.15	23	28,645	0.08%
2022/12/19	3	40.37	8.3	40.24	40.15	-5.3	28,562	-0.02%
2022/12/16	105	40.29	34	40.22	40.20	71	28,483	0.25%	大買/
2022/12/15	19	40.51	0	0.00	40.60	19	28,536	0.07%
2022/12/14	4	40.96	5	40.89	40.90	-1	28,476	0.00%
2022/12/13	0	41.00	3	41.10	40.95	-3	28,389	-0.01%
2022/12/12	4.1	40.79	6	40.30	41.00	-1.9	28,282	-0.01%
2022/12/09	6	40.91	30	41.25	41.10	-24	28,268	-0.08%
2022/12/08	17	40.88	1	40.85	40.75	16	28,141	0.06%
2022/12/07	6	41.68	6	41.88	41.40	0	28,225	0.00%
2022/12/06	37.1	41.62	0	0.00	41.40	37.1	28,216	0.13%
2022/12/05	27	42.87	0	0.00	42.85	27	27,965	0.10%
2022/12/02	7	43.90	11	44.16	44.00	-4	27,585	-0.01%
2022/12/01	15.2	44.19	17	44.12	44.15	-1.8	27,673	-0.01%
2022/11/30	7	43.69	4	43.71	43.55	3	27,240	0.01%
2022/11/29	11	42.66	39	43.08	43.45	-28	26,436	-0.11%
2022/11/28	5	41.75	0.2	42.30	42.00	4.8	26,038	0.02%
2022/11/25	11	42.65	0	0.00	42.55	11	26,098	0.04%
2022/11/24	0	0.00	3	42.80	42.55	-3	26,129	-0.01%
2022/11/23	2.2	42.68	3	42.55	42.75	-0.8	26,779	0.00%
2022/11/22	0	0.00	4	41.89	42.20	-4	26,833	-0.01%
2022/11/21	0	0.00	0.1	42.00	42.10	-0.1	26,610	0.00%
2022/11/18	1	41.70	6	41.97	41.90	-5	26,485	-0.02%
2022/11/17	2	41.45	16	41.18	41.55	-14	26,412	-0.05%
2022/11/16	0	0.00	0.1	42.00	41.70	-0.1	26,379	0.00%
2022/11/15	12.1	41.88	66	41.98	42.40	-53.9	26,222	-0.21%
2022/11/14	2	42.00	1	42.05	41.75	1	25,892	0.00%
2022/11/11	0	0.00	81.3	41.52	41.90	-81.3	25,414	-0.32%
2022/11/10	7	39.65	0	0.00	39.65	7	24,727	0.03%
2022/11/09	3.1	39.93	42	40.07	40.15	-38.9	24,595	-0.16%
2022/11/08	2.1	39.65	1	39.50	39.70	1.1	24,398	0.00%
2022/11/07	2	39.50	5	39.20	39.55	-3	24,294	-0.01%
2022/11/04	0	0.00	1	38.80	38.95	-1	24,403	0.00%
2022/11/03	2	38.00	20.3	38.50	38.85	-18.3	24,406	-0.07%
2022/10/31	1	38.00	0	0.00	37.80	1	24,394	0.00%
2022/10/28	0	38.45	0	0.00	38.25	0	24,292	0.00%
2022/10/27	38.1	38.66	17	38.59	38.50	21.1	24,119	0.09%
2022/10/26	5	38.10	14	38.38	38.50	-9	24,305	-0.04%
2022/10/25	0	0.00	1	37.30	37.50	-1	24,108	0.00%
2022/10/24	11	37.10	10	36.90	37.00	1	24,068	0.00%
2022/10/21	23.5	36.63	6	36.65	36.55	17.5	24,012	0.07%
2022/10/20	17	37.49	0	0.00	37.85	17	23,418	0.07%
2022/10/19	23	38.07	0.7	38.30	38.30	22.3	23,093	0.10%
2022/10/18	9	37.66	1	38.00	38.15	8	22,896	0.03%
2022/10/17	6.2	37.06	2	37.90	37.65	4.2	22,912	0.02%
2022/10/14	9	37.80	3	38.35	37.65	6	22,757	0.03%
2022/10/13	138.6	37.84	12	38.18	37.45	126.6	22,489	0.56%	大買/鉅額交易
2022/10/12	6	39.81	0	0.00	39.55	6	21,438	0.03%
2022/10/11	11	39.61	10	39.61	39.60	1	21,428	0.00%
2022/10/07	2	40.53	1	40.70	40.50	1	21,263	0.00%
2022/10/06	4	40.73	5.1	40.84	40.80	-1.1	21,251	0.00%
2022/10/05	8	40.65	4	40.91	40.75	4	21,353	0.02%
2022/10/04	0.1	39.51	0	0.00	39.55	0.1	21,088	0.00%
2022/10/03	7.3	39.11	0	0.00	39.00	7.3	20,804	0.03%
2022/09/30	5.2	39.42	1	39.40	39.95	4.2	20,796	0.02%
2022/09/29	2	40.00	1	40.20	40.15	1	20,805	0.00%
2022/09/28	19.9	39.95	1	40.00	39.80	18.9	20,810	0.09%
2022/09/27	14	41.09	1	41.20	40.95	13	20,639	0.06%
2022/09/26	7	41.43	2	41.40	41.50	5	21,366	0.02%
2022/09/23	12.3	41.97	4	41.98	42.10	8.3	21,834	0.04%
2022/09/22	35.1	41.54	1	41.75	41.65	34.1	22,219	0.15%
2022/09/21	10.1	42.71	0	0.00	42.55	10.1	22,120	0.05%
2022/09/19	1	42.70	1	42.85	42.75	0	22,164	0.00%
2022/09/16	1	42.76	0	0.00	42.80	1	22,159	0.00%
2022/09/15	1	43.00	5	43.25	43.10	-4	22,064	-0.02%
2022/09/14	5.2	42.77	1	42.90	42.85	4.2	22,111	0.02%
2022/09/13	3.1	43.97	1	44.00	43.65	2.1	22,175	0.01%
2022/09/12	1	43.85	3	43.88	44.05	-2	22,134	-0.01%
2022/09/08	0.1	43.29	1.2	43.08	43.15	-1.1	22,224	0.00%
2022/09/07	10.1	43.44	0	0.00	43.15	10.1	22,064	0.05%
2022/09/06	4	44.30	1	44.50	44.25	3	21,669	0.01%
2022/09/05	2.2	44.03	2	44.15	44.05	0.2	21,726	0.00%
2022/09/02	28.1	44.10	7	44.10	44.05	21.1	21,799	0.10%
2022/09/01	12.1	44.23	6	44.28	44.55	6.1	21,565	0.03%
2022/08/31	10	44.70	1	44.75	44.55	9	21,355	0.04%
2022/08/30	75.2	44.55	5	44.80	44.45	70.2	21,176	0.33%
2022/08/29	16.1	45.46	0	0.00	45.60	16.1	20,453	0.08%
2022/08/26	6	46.85	0	0.00	46.75	6	20,276	0.03%
2022/08/25	0.1	46.70	0	0.00	46.55	0.1	20,411	0.00%
2022/08/24	20	46.28	0	0.00	46.35	20	20,674	0.10%
2022/08/23	0.1	46.54	2	46.50	46.35	-1.9	21,202	-0.01%
2022/08/22	53.1	46.98	162	47.00	46.85	-108.9	21,431	-0.51%	大賣/鉅額交易
2022/08/19	9.1	47.13	0	0.00	47.50	9.1	21,698	0.04%
2022/08/18	23.1	47.12	0	0.00	47.25	23.1	22,138	0.10%
2022/08/17	8	47.14	30.2	47.25	47.45	-22.2	22,675	-0.10%
2022/08/16	0	47.35	0	0.00	47.10	0	22,832	0.00%
2022/08/15	2	47.30	0	0.00	47.30	2	22,986	0.01%
2022/08/12	4	47.11	3	47.30	47.25	1	23,091	0.00%
2022/08/11	0	47.07	6	47.03	47.20	-6	23,318	-0.03%
2022/08/10	0	46.25	0	0.00	46.40	0	23,541	0.00%
2022/08/09	3	46.25	0	0.00	46.10	3	23,832	0.01%
2022/08/08	5	45.90	0	0.00	46.15	5	24,081	0.02%
2022/08/05	0	45.75	0	45.65	45.75	0	24,454	0.00%
2022/08/04	0	44.90	1	45.00	44.85	-1	24,900	0.00%
2022/08/03	0	44.90	0	0.00	44.95	0	25,328	0.00%
2022/08/02	25.6	44.72	0	0.00	44.85	25.6	25,763	0.10%
2022/08/01	23	45.25	1	45.35	45.45	22	25,797	0.09%
2022/07/29	2	45.70	2	45.70	45.50	0	25,923	0.00%
2022/07/28	6	45.75	2	45.80	45.80	4	26,137	0.02%
2022/07/27	9	45.11	0	0.00	45.25	9	26,025	0.03%
2022/07/26	1	45.60	10	45.31	45.60	-9	25,939	-0.03%
2022/07/25	0	0.00	5	45.47	45.55	-5	25,920	-0.02%
2022/07/22	1	44.85	0	0.00	45.00	1	26,096	0.00%
2022/07/21	2	44.53	16	44.82	45.05	-14	25,997	-0.05%
2022/07/20	2	45.20	5	45.08	44.90	-3	25,840	-0.01%
2022/07/19	1.1	44.91	0	0.00	44.95	1.1	25,852	0.00%
2022/07/18	2	44.50	22	44.89	45.20	-20	25,908	-0.08%
2022/07/15	3.1	44.24	0	0.00	44.15	3.1	25,818	0.01%
2022/07/14	1	45.35	0	0.00	45.00	1	25,713	0.00%
2022/07/13	5	45.32	6	45.22	45.50	-1	25,681	0.00%
2022/07/12	1.1	44.02	1	44.00	43.80	0.1	25,547	0.00%
2022/07/11	2	45.25	11	45.10	45.05	-9	25,405	-0.04%
2022/07/08	1	45.10	0	0.00	44.80	1	25,391	0.00%
2022/07/07	5	44.60	0	0.00	45.05	5	25,204	0.02%
2022/07/06	5	45.07	0	0.00	44.95	5	24,767	0.02%
2022/07/05	2	46.53	3	46.77	46.75	-1	24,464	0.00%
2022/07/04	183.1	45.29	22	45.51	45.50	161.1	24,130	0.67%	大買/鉅額交易
2022/07/01	369	50.08	3	50.33	49.70	366	23,435	1.56%	大買/鉅額交易
2022/06/30	19.2	51.32	10	51.10	50.90	9.2	22,938	0.04%
2022/06/29	7	52.64	3	53.00	52.80	4	22,573	0.02%
2022/06/28	0	0.00	11.2	53.50	53.80	-11.2	22,282	-0.05%
2022/06/27	11	53.88	7	53.74	53.50	4	22,246	0.02%
2022/06/24	0	0.00	15	53.60	53.40	-15	22,146	-0.07%
2022/06/23	10	52.94	20	53.00	53.00	-10	22,070	-0.05%
2022/06/22	7	53.57	3	53.80	53.00	4	21,859	0.02%
2022/06/21	5	54.60	25	54.04	54.20	-20	21,818	-0.09%
2022/06/20	5.1	52.72	2	51.60	51.80	3.1	21,646	0.01%
2022/06/17	5	52.80	0	0.00	53.00	5	21,328	0.02%
2022/06/16	3	53.90	7	54.01	53.70	-4	21,114	-0.02%
2022/06/15	0	0.00	1	53.90	53.60	-1	21,307	0.00%
2022/06/14	0	53.48	25	53.73	53.40	-25	21,655	-0.12%
2022/06/13	1	53.21	11	53.56	53.80	-10	21,737	-0.05%
2022/06/10	0	54.30	5	54.50	54.80	-5	21,637	-0.02%
2022/06/09	0	0.00	2	54.80	54.80	-2	21,695	-0.01%
2022/06/08	1	55.00	1	54.80	54.80	0	21,644	0.00%
2022/06/07	1	54.51	21	55.00	54.80	-20	21,762	-0.09%
2022/06/06	2.1	54.65	57	54.85	54.80	-54.9	21,784	-0.25%
2022/06/02	0.1	54.75	50	54.50	54.50	-49.9	22,417	-0.22%
2022/06/01	3.7	54.84	1.1	54.91	54.70	2.5	22,979	0.01%
2022/05/31	1	55.70	23	54.09	55.70	-22	22,896	-0.10%
2022/05/30	0.1	54.10	50	53.85	54.00	-50	22,429	-0.22%
2022/05/27	53	52.52	8.9	52.48	52.60	44.1	22,288	0.20%
2022/05/26	0	0.00	11	51.98	51.50	-11	22,215	-0.05%
2022/05/25	18.3	51.03	9	51.47	51.40	9.3	22,592	0.04%
2022/05/24	28	52.14	0	0.00	52.00	28	22,536	0.12%
2022/05/23	5.1	52.70	0	0.00	52.30	5.1	22,330	0.02%
2022/05/20	21	53.04	3	53.30	52.90	18	22,422	0.08%
2022/05/19	7.1	52.80	10	53.00	52.70	-3	22,386	-0.01%
2022/05/18	5	53.28	5	54.50	54.10	0	22,267	0.00%
2022/05/17	17	52.67	1	52.60	52.60	16	22,037	0.07%
2022/05/16	56.4	53.02	1.1	53.21	53.20	55.3	21,829	0.25%
2022/05/13	7.2	54.76	1	54.40	54.30	6.2	21,687	0.03%
2022/05/12	3	54.87	26	55.10	54.10	-23	21,631	-0.11%
2022/05/11	205.2	56.80	32	56.26	56.20	173.2	21,071	0.82%	大買/鉅額交易
2022/05/10	23	57.84	22	57.99	58.00	1	20,754	0.00%
2022/05/09	61.2	58.85	19	58.74	58.70	42.2	20,458	0.21%
2022/05/06	10.1	61.12	15	61.17	61.20	-4.9	20,385	-0.02%
2022/05/05	57	62.57	5.3	62.41	62.30	51.7	20,764	0.25%
2022/05/04	0	0.00	6.1	62.63	62.90	-6.1	20,627	-0.03%
2022/05/03	0	0.00	6.2	62.21	62.30	-6.2	21,465	-0.03%
2022/04/29	5	62.46	6.1	62.45	62.50	-1.1	21,850	0.00%
2022/04/28	0	0.00	5	61.72	62.10	-5	22,381	-0.02%
2022/04/27	95	62.31	9	62.57	62.00	86	22,558	0.38%
2022/04/26	2	63.70	6.1	63.80	64.00	-4.1	22,855	-0.02%
2022/04/25	50	63.00	1	63.60	63.80	49	23,163	0.21%
2022/04/22	30	63.10	87	63.88	64.20	-57	23,431	-0.24%
2022/04/21	0	63.40	0	0.00	63.90	0	24,414	0.00%
2022/04/20	0	0.00	1	63.00	63.90	-1	25,839	0.00%
2022/04/19	4	63.15	0	0.00	62.70	4	26,378	0.02%
2022/04/18	80	62.80	6	63.17	62.80	74	27,777	0.27%
2022/04/15	6.1	64.18	10.1	64.06	64.00	-4.1	27,751	-0.01%
2022/04/13	0	0.00	1	65.30	65.40	-1	27,974	0.00%
2022/04/12	2	64.80	1	64.60	64.90	1	27,981	0.00%
2022/04/11	1	64.22	0	0.00	64.80	1	28,013	0.00%
2022/04/08	9	64.68	6.2	64.94	65.00	2.8	28,067	0.01%
2022/04/07	2.1	64.90	3	64.83	64.80	-1	28,116	0.00%
2022/04/06	9.1	64.82	2	65.00	65.50	7.1	28,488	0.02%
2022/04/01	0	0.00	78	64.70	65.00	-78	28,650	-0.27%
2022/03/31	0	0.00	44	64.59	64.50	-44	28,580	-0.15%
2022/03/29	0	0.00	5	63.50	63.80	-5	28,632	-0.02%
2022/03/28	0	63.00	2	62.95	63.30	-2	28,632	-0.01%
2022/03/25	4.1	63.75	5	63.60	63.50	-0.9	28,679	0.00%
2022/03/24	4	63.85	0	0.00	64.30	4	28,745	0.01%
2022/03/23	15.1	64.77	66	64.64	64.80	-50.9	28,715	-0.18%
2022/03/22	15	63.47	0	0.00	63.60	15	28,460	0.05%
2022/03/21	0	0.00	51	63.50	63.60	-51	28,562	-0.18%
2022/03/18	13	63.62	0.1	63.30	63.30	12.9	28,550	0.05%
2022/03/17	0.1	62.80	13	62.85	63.10	-13	28,392	-0.05%
2022/03/16	0.1	61.60	7	61.83	62.00	-6.9	28,028	-0.02%
2022/03/15	5	61.20	54	61.01	61.30	-49	27,888	-0.18%
2022/03/14	0	0.00	1.2	60.95	61.20	-1.2	27,942	0.00%
2022/03/11	0.1	60.50	0	0.00	60.30	0.1	28,019	0.00%
2022/03/10	2	60.20	201	60.20	60.30	-199	28,069	-0.71%	大賣/鉅額交易
2022/03/09	3	59.23	0	0.00	59.00	3	27,951	0.01%
2022/03/08	57.3	58.47	9.8	58.57	58.50	47.5	27,980	0.17%
2022/03/07	13.2	59.09	13.5	59.40	59.40	-0.3	27,493	0.00%
2022/03/04	7	61.40	80	61.50	61.20	-73	27,369	-0.27%
2022/03/03	52	62.00	0.9	62.20	62.10	51.1	27,473	0.19%
2022/03/02	2	61.90	1.1	62.01	62.00	0.9	28,000	0.00%
2022/03/01	7.1	62.25	1	62.60	62.60	6.1	28,021	0.02%
2022/02/25	15.5	61.98	3	62.60	62.30	12.5	27,836	0.04%
2022/02/24	97	62.89	23	63.01	63.00	74	27,194	0.27%
2022/02/23	671	63.74	1	63.70	63.70	670	26,972	2.48%	大買/鉅額交易
2022/02/22	424	63.52	21	63.68	63.70	403	27,302	1.48%	大買/鉅額交易
2022/02/21	212	64.18	2	64.30	64.60	210	27,870	0.75%	大買/鉅額交易
2022/02/18	69	64.20	10.5	64.41	64.60	58.5	28,908	0.20%
2022/02/17	2	64.65	393	64.90	64.70	-391	28,921	-1.35%	大賣/鉅額交易
2022/02/16	28	64.50	2.3	64.37	64.80	25.7	29,058	0.09%
2022/02/15	14	64.45	5	64.56	64.30	9	29,080	0.03%
2022/02/14	512.3	63.87	0	0.00	64.20	512.3	28,997	1.77%	大買/鉅額交易
2022/02/11	37	65.31	4.1	65.38	65.60	33	28,556	0.12%
2022/02/10	24	65.32	5	65.50	65.80	19	28,542	0.07%
2022/02/09	7	66.10	1	65.70	66.00	6	28,438	0.02%
2022/02/08	4	65.88	47	66.24	66.00	-43	28,310	-0.15%
2022/02/07	6	65.45	1,172	64.50	65.70	-1,166	28,037	-4.16%	大賣/鉅額交易
2022/01/26	5	63.20	3	63.23	63.30	2	27,436	0.01%
2022/01/25	1,221	63.08	1.2	62.63	63.00	1,219.9	27,281	4.47%	大買/鉅額交易
2022/01/24	25	64.22	42	63.96	64.30	-17	26,533	-0.06%
2022/01/21	91.2	64.57	12	64.34	64.40	79.2	26,308	0.30%
2022/01/20	433	65.41	532.4	66.09	65.80	-99.4	25,817	-0.39%	大買/大賣/
2022/01/19	115	65.75	11	66.07	66.10	104	25,418	0.41%	大買/鉅額交易
2022/01/18	58	66.62	6	66.32	66.90	52	25,119	0.21%
2022/01/17	26.1	66.95	9.2	67.24	66.50	16.9	24,722	0.07%
2022/01/14	9	67.39	24.2	67.28	67.70	-15.2	24,258	-0.06%
2022/01/13	23.1	66.74	88.1	66.44	67.40	-65	23,316	-0.28%
2022/01/12	53	64.24	18	64.64	64.70	35	21,953	0.16%
2022/01/11	36.1	63.17	56.1	63.74	64.50	-20.1	21,511	-0.09%
2022/01/10	10	61.99	1	62.10	62.10	9	20,409	0.04%
2022/01/07	3.1	62.07	1	62.00	62.00	2.1	20,966	0.01%
2022/01/06	4	61.73	17.4	61.91	62.00	-13.4	20,926	-0.06%
2022/01/05	6	61.67	2	61.60	61.90	4	21,025	0.02%
2022/01/04	3	61.60	6	61.77	62.00	-3	21,301	-0.01%
2022/01/03	3	62.40	11.2	62.30	61.60	-8.2	21,247	-0.04%
2021/12/30	7	62.66	2	62.75	62.50	5	21,312	0.02%
2021/12/29	2.3	63.10	20	63.00	63.00	-17.7	21,562	-0.08%
2021/12/28	8	62.01	1,308	62.12	62.30	-1,300	21,270	-6.11%	大賣/鉅額交易
2021/12/27	1	61.30	2	61.30	61.30	-1	21,022	0.00%
2021/12/24	2	60.75	27.3	61.00	61.10	-25.3	21,269	-0.12%
2021/12/23	1	60.40	1	60.30	60.50	0	21,191	0.00%
2021/12/22	40	60.10	0	0.00	60.30	40	21,569	0.19%
2021/12/21	40	60.05	15	60.20	60.30	25	21,880	0.11%
2021/12/20	15	59.96	2	60.10	59.90	13	22,127	0.06%
2021/12/17	1	60.40	8	60.35	60.50	-7	22,128	-0.03%
2021/12/16	475	60.11	5	60.30	60.30	470	22,181	2.12%	大買/鉅額交易
2021/12/15	619	59.95	3	59.80	59.80	616	23,144	2.66%	大買/鉅額交易
2021/12/14	185	60.22	1.2	60.20	60.20	183.8	23,418	0.79%	大買/鉅額交易
2021/12/13	0	0.00	1	61.00	60.70	-1	23,489	0.00%
2021/12/10	1	60.50	1.1	60.52	60.50	-0.1	23,478	0.00%
2021/12/09	1	60.50	883.2	60.54	60.70	-882.2	23,745	-3.72%	大賣/鉅額交易
2021/12/08	1	60.90	1	61.00	60.70	0	24,282	0.00%
2021/12/07	50.6	59.70	26	60.43	60.70	24.6	24,250	0.10%
2021/12/06	4	59.78	3	59.93	60.00	1	24,185	0.00%
2021/12/03	2	60.00	8	59.99	59.90	-6	24,450	-0.02%
2021/12/02	196.1	59.35	0.4	59.60	59.50	195.8	24,487	0.80%	大買/鉅額交易
2021/12/01	25	59.37	0.3	60.00	59.90	24.8	24,530	0.10%
2021/11/30	221.4	59.38	5	59.52	60.00	216.4	24,737	0.87%	大買/鉅額交易
2021/11/29	494	59.37	22.3	59.32	59.30	471.7	24,589	1.92%	大買/鉅額交易
2021/11/26	49.1	60.23	5.1	60.24	60.20	44	24,564	0.18%
2021/11/25	13.2	61.02	0	0.00	61.60	13.2	24,616	0.05%
2021/11/24	206.2	61.11	203	61.30	61.10	3.2	25,499	0.01%	大買/大賣/
2021/11/23	6	61.02	1	61.00	60.80	5	26,165	0.02%
2021/11/22	5	61.18	101	61.30	61.10	-96	26,300	-0.36%	大賣/
2021/11/19	10.1	62.04	4.9	62.07	61.80	5.2	26,148	0.02%
2021/11/18	121	61.98	10.3	62.70	63.00	110.7	26,009	0.43%	大買/鉅額交易
2021/11/17	9.8	60.90	60	61.29	62.20	-50.2	25,582	-0.20%
2021/11/16	1	59.80	48	59.63	60.00	-47	24,753	-0.19%
2021/11/15	3.3	59.87	71.1	59.72	59.70	-67.8	25,028	-0.27%
2021/11/12	6	58.93	37	58.99	58.90	-31	25,037	-0.12%
2021/11/11	2	58.55	43	58.41	58.60	-41	25,109	-0.16%
2021/11/10	0	0.00	5	58.40	58.60	-5	25,537	-0.02%
2021/11/09	1	58.40	3	58.47	58.50	-2	25,888	-0.01%
2021/11/08	3	58.37	1.1	58.41	58.70	1.9	26,117	0.01%
2021/11/05	0	0.00	2	58.50	58.50	-2	26,758	-0.01%
2021/11/04	0	0.00	13	58.23	57.90	-13	26,864	-0.05%
2021/11/03	5	57.40	0	0.00	57.60	5	27,081	0.02%
2021/11/02	60.2	57.50	1	58.00	57.40	59.2	27,239	0.22%
2021/11/01	5.1	57.74	0	0.00	57.60	5.1	27,260	0.02%
2021/10/29	1.1	57.70	5	57.94	58.10	-4	27,334	-0.01%
2021/10/28	2	58.15	0	0.00	58.10	2	27,308	0.01%
2021/10/27	3	58.60	3	58.40	58.70	0	27,635	0.00%
2021/10/26	0	0.00	107	58.81	59.10	-107	27,866	-0.38%	大賣/鉅額交易
2021/10/25	186	58.05	84	58.70	58.40	102	28,078	0.36%	大買/鉅額交易
2021/10/22	1	58.20	310	58.30	58.30	-309	29,110	-1.06%	大賣/鉅額交易
2021/10/21	5	58.80	952	58.92	58.70	-947	29,638	-3.20%	大賣/鉅額交易
2021/10/20	1	58.10	1	58.30	58.30	0	30,673	0.00%
2021/10/19	14	59.04	3.1	58.85	58.40	10.9	31,486	0.03%
2021/10/18	5	58.72	39	58.90	58.70	-34	32,501	-0.10%
2021/10/15	1	57.20	99.3	57.50	58.30	-98.3	32,787	-0.30%
2021/10/14	1.1	56.33	5.1	56.64	56.60	-4	33,317	-0.01%
2021/10/13	7.2	56.48	26	56.27	56.20	-18.8	33,994	-0.06%
2021/10/12	93.1	55.84	6	55.95	56.40	87.1	34,767	0.25%
2021/10/08	1	57.00	0	0.00	57.10	1	35,161	0.00%
2021/10/07	13	57.40	0	0.00	57.10	13	35,822	0.04%
2021/10/06	16	56.50	3	56.90	57.10	13	36,388	0.04%
2021/10/05	125	56.08	6	55.97	56.40	119	37,311	0.32%	大買/鉅額交易
2021/10/04	43.2	56.81	13	56.52	56.60	30.2	37,369	0.08%
2021/10/01	61.1	57.13	1	56.80	56.90	60.1	37,567	0.16%
2021/09/30	83	57.75	2	57.90	57.90	81	37,394	0.22%
2021/09/29	31.1	57.69	1.3	57.69	58.00	29.8	37,382	0.08%
2021/09/28	3	58.87	10	58.84	59.00	-7	37,072	-0.02%
2021/09/27	13	58.45	86	58.68	58.70	-73	36,833	-0.20%
2021/09/24	0	0.00	7	57.70	57.80	-7	36,647	-0.02%
2021/09/23	7	57.49	1	57.60	57.50	6	36,726	0.02%
2021/09/22	105.8	56.93	11	56.48	56.80	94.8	36,863	0.26%	大買/
2021/09/17	3.1	59.29	0	0.00	58.90	3.1	35,916	0.01%
2021/09/16	0	0.00	2	60.10	59.70	-2	35,754	-0.01%
2021/09/15	1.1	59.21	1.3	59.70	59.50	-0.2	35,725	0.00%
2021/09/14	15	59.89	3.1	59.92	59.80	11.9	36,050	0.03%
2021/09/13	2	60.15	7.1	60.27	59.90	-5.1	35,934	-0.01%
2021/09/10	0	0.00	9	59.17	59.20	-9	36,179	-0.02%
2021/09/09	3.2	58.23	3	58.43	58.70	0.2	36,410	0.00%
2021/09/08	9.1	58.23	7.2	58.31	58.50	1.9	36,458	0.01%
2021/09/07	3	59.07	6	59.07	59.20	-3	36,413	-0.01%
2021/09/06	6.2	59.06	21	59.24	59.20	-14.8	36,440	-0.04%
2021/09/03	3.1	59.53	18.2	59.55	59.60	-15.1	36,509	-0.04%
2021/09/02	19	58.67	23	58.47	58.70	-4	36,261	-0.01%
2021/09/01	12	59.48	4	59.45	59.20	8	36,128	0.02%
2021/08/31	22	59.35	8	59.26	59.60	14	35,983	0.04%
2021/08/30	2.1	58.94	38.2	59.10	59.50	-36.1	35,573	-0.10%
2021/08/27	4	57.15	23.3	57.21	57.70	-19.3	34,791	-0.06%
2021/08/26	15.1	56.00	1.1	56.00	56.00	14	34,212	0.04%
2021/08/25	2	55.70	0	0.00	56.00	2	34,213	0.01%
2021/08/24	4.1	55.42	203.4	55.30	55.80	-199.4	34,194	-0.58%	大賣/鉅額交易
2021/08/23	2	55.15	24.2	55.09	55.10	-22.2	34,292	-0.06%
2021/08/20	9.1	53.59	1	54.00	53.70	8.1	34,591	0.02%
2021/08/19	11	54.10	6	54.52	53.80	5	35,416	0.01%
2021/08/18	15.1	54.07	3.2	54.28	54.40	11.9	35,187	0.03%
2021/08/17	0	54.60	5.8	54.68	54.70	-5.8	35,285	-0.02%
2021/08/16	231	54.22	5	55.00	54.30	226	35,474	0.64%	大買/鉅額交易
2021/08/13	21.1	55.11	0	0.00	55.00	21.1	36,182	0.06%
2021/08/12	3.1	56.10	12	55.97	56.00	-9	36,421	-0.02%
2021/08/11	26	56.05	239	56.12	56.00	-213	37,296	-0.57%	大賣/鉅額交易
2021/08/10	2	55.20	0	0.00	54.90	2	37,950	0.01%
2021/08/09	3	54.70	1.6	55.14	55.20	1.4	38,888	0.00%
2021/08/06	7	54.96	0	0.00	55.10	7	39,246	0.02%
2021/08/05	2	55.35	5	55.20	55.20	-3	40,324	-0.01%
2021/08/04	5	55.58	2	55.50	55.20	3	42,419	0.01%
2021/08/03	4	55.15	1	55.40	55.40	3	44,489	0.01%
2021/08/02	19	54.32	16	55.34	55.80	3	45,914	0.01%
2021/07/30	2	54.00	0	0.00	54.30	2	46,113	0.00%
2021/07/29	15	54.18	3	53.93	54.80	12	46,829	0.03%
2021/07/28	392.2	53.89	24.5	53.99	53.80	367.7	47,764	0.77%	大買/鉅額交易
2021/07/27	570.2	55.26	62.5	55.59	55.00	507.7	47,571	1.07%	大買/鉅額交易
2021/07/26	641.4	56.59	24.5	56.77	56.20	616.9	48,078	1.28%	大買/鉅額交易
2021/07/23	28.5	60.20	85.3	60.34	60.30	-56.8	47,224	-0.12%
2021/07/22	7.2	59.39	673.6	59.96	60.10	-666.4	46,760	-1.43%	大賣/鉅額交易
2021/07/21	613	57.96	17	58.11	58.30	596	46,106	1.29%	大買/鉅額交易
2021/07/20	18.4	58.24	9	58.63	57.90	9.4	46,010	0.02%
2021/07/19	54	59.93	6.3	60.33	59.70	47.7	45,057	0.11%
2021/07/16	19.4	59.35	610.3	58.92	59.80	-590.9	44,842	-1.32%	大賣/鉅額交易
2021/07/15	41.2	58.13	721.2	58.23	58.10	-680	44,376	-1.53%	大賣/鉅額交易
2021/07/14	15.4	57.28	4.7	57.16	57.00	10.7	44,314	0.02%
2021/07/13	55	56.42	207.8	56.52	56.10	-152.8	44,523	-0.34%	大賣/鉅額交易
2021/07/12	34	56.24	309.3	56.69	55.70	-275.3	44,050	-0.62%	大賣/鉅額交易
2021/07/09	9	53.89	10.1	53.70	53.80	-1.1	43,356	0.00%
2021/07/08	2	54.70	4.3	54.66	54.40	-2.3	43,206	-0.01%
2021/07/07	11	53.79	0	0.00	54.00	11	43,295	0.03%
2021/07/06	3	54.27	39	54.29	54.10	-36	43,898	-0.08%
2021/07/05	2	54.20	0	0.00	54.20	2	44,023	0.00%
2021/07/02	2	54.10	0.5	53.90	53.90	1.5	44,053	0.00%
2021/07/01	6.2	53.92	3	54.20	53.90	3.2	44,129	0.01%
2021/06/30	0	0.00	2.3	54.13	53.90	-2.3	44,225	-0.01%
2021/06/29	8.1	53.86	2	53.60	53.70	6.1	44,258	0.01%
2021/06/28	1	54.30	0.1	54.20	54.30	1	44,316	0.00%
2021/06/25	1	54.10	3.1	54.46	54.30	-2.1	44,617	0.00%
2021/06/24	3.2	53.86	0	0.00	53.80	3.2	44,881	0.01%
2021/06/23	5	53.80	46.1	53.66	54.10	-41.1	45,398	-0.09%
2021/06/22	13	52.53	7	52.74	52.60	6	45,248	0.01%
2021/06/21	104.1	51.94	13	52.16	52.00	91.1	45,507	0.20%	大買/
2021/06/18	4.3	53.44	0.3	53.70	53.60	4	45,701	0.01%
2021/06/17	163.1	53.68	3.1	53.74	54.00	160	45,680	0.35%	大買/鉅額交易
2021/06/16	136	54.16	13	54.20	54.30	123	46,507	0.26%	大買/鉅額交易
2021/06/15	172	54.33	0	0.00	54.30	172	46,545	0.37%	大買/鉅額交易
2021/06/11	64.4	54.51	19	54.67	54.50	45.4	46,897	0.10%
2021/06/10	4	54.08	7	54.56	54.70	-3	46,959	-0.01%
2021/06/09	251.1	54.06	51	54.20	54.30	200.1	47,718	0.42%	大買/鉅額交易
2021/06/08	1.1	54.70	1	55.30	54.80	0.1	48,075	0.00%
2021/06/07	272.1	54.29	5	54.66	54.70	267.1	49,977	0.53%	大買/鉅額交易
2021/06/04	323	54.90	3	55.00	55.00	320	50,528	0.63%	大買/鉅額交易
2021/06/03	1	56.00	11	55.96	55.80	-10	51,515	-0.02%
2021/06/02	5.2	56.03	16	55.78	56.30	-10.8	51,779	-0.02%
2021/06/01	26.1	56.03	7	55.89	55.80	19.1	51,618	0.04%
2021/05/31	35	56.05	18	55.92	55.90	17	51,771	0.03%
2021/05/28	4	54.90	736	55.44	55.50	-732	51,748	-1.41%	大賣/鉅額交易
2021/05/27	23	53.73	3	54.07	54.40	20	51,388	0.04%
2021/05/26	5	53.98	6	53.90	54.40	-1	51,390	0.00%
2021/05/25	8	54.18	12	54.53	54.30	-4	52,113	-0.01%
2021/05/24	16	53.62	4.1	53.75	53.90	11.9	52,112	0.02%
2021/05/21	31.4	54.25	33.1	55.14	54.20	-1.7	52,164	0.00%
2021/05/20	13	53.57	32	53.87	53.30	-19	51,138	-0.04%
2021/05/19	32.1	53.99	13	54.04	54.30	19.1	50,805	0.04%
2021/05/18	22	52.84	603	53.48	53.50	-581	50,042	-1.16%	大賣/鉅額交易
2021/05/17	32.1	49.32	25.2	49.25	48.65	6.9	49,415	0.01%
2021/05/14	142	51.08	20	51.47	51.50	122	48,429	0.25%	大買/鉅額交易
2021/05/13	355.2	51.11	3.5	51.10	51.10	351.7	47,837	0.74%	大買/鉅額交易
2021/05/12	815.1	53.52	66.2	52.90	52.30	748.9	46,707	1.60%	大買/鉅額交易
2021/05/11	51.1	57.02	26	57.10	56.60	25.1	44,799	0.06%
2021/05/10	41.1	57.07	167.5	57.58	58.20	-126.4	42,722	-0.30%	大賣/鉅額交易
2021/05/07	17	55.05	132.2	55.06	55.10	-115.2	41,585	-0.28%	大賣/鉅額交易
2021/05/06	6.1	54.40	76.3	54.54	54.40	-70.3	41,421	-0.17%
2021/05/05	8	52.88	59.2	53.66	53.60	-51.2	40,596	-0.13%
2021/05/04	18.1	51.46	13.1	52.31	51.70	5	39,590	0.01%
2021/05/03	30	53.38	232	53.40	52.60	-202	38,914	-0.52%	大賣/鉅額交易
2021/04/29	4.1	52.65	36	52.57	52.30	-31.9	38,083	-0.08%
2021/04/28	57	53.18	10.1	53.31	53.00	46.9	37,858	0.12%
2021/04/27	27	52.71	9	52.61	52.90	18	37,854	0.05%
2021/04/26	2	52.15	92.1	51.99	52.10	-90.1	37,332	-0.24%
2021/04/23	7	50.73	10	50.72	50.90	-3	37,028	-0.01%
2021/04/22	3	51.17	110	51.39	50.70	-107	37,188	-0.29%	大賣/鉅額交易
2021/04/21	106	50.41	2	50.60	50.90	104	36,739	0.28%	大買/鉅額交易
2021/04/20	14	51.31	5.9	51.25	51.40	8.1	36,446	0.02%
2021/04/19	15	51.03	67.7	50.98	51.60	-52.7	36,139	-0.15%
2021/04/16	12	49.45	1	49.35	49.85	11	35,728	0.03%
2021/04/15	26.1	49.22	6	49.63	49.80	20.1	36,111	0.06%
2021/04/14	11	48.81	10.2	48.67	48.55	0.8	35,836	0.00%
2021/04/13	5	49.21	14.6	49.26	49.00	-9.6	35,813	-0.03%
2021/04/12	6.4	48.72	15.1	48.81	48.80	-8.7	35,490	-0.02%
2021/04/09	12.1	47.38	8	47.31	47.25	4.1	34,922	0.01%
2021/04/08	54	47.60	9.3	47.59	47.65	44.7	34,974	0.13%
2021/04/07	1	47.70	9.3	47.93	48.00	-8.3	35,423	-0.02%
2021/04/06	0	0.00	21	47.99	48.00	-21	35,289	-0.06%
2021/04/01	5	47.90	20.9	48.01	47.95	-15.9	35,054	-0.05%
2021/03/31	5	48.04	3.2	47.95	47.95	1.8	34,785	0.01%
2021/03/30	15	47.74	3	47.93	48.00	12	34,421	0.03%
2021/03/29	8.1	48.01	15.4	47.95	48.00	-7.3	34,025	-0.02%
2021/03/26	6.4	47.57	42.2	47.41	47.60	-35.8	33,554	-0.11%
2021/03/25	7	46.88	5	46.83	46.85	2	32,936	0.01%
2021/03/24	13	46.32	0	0.00	46.50	13	32,734	0.04%
2021/03/23	15.2	46.64	48.3	46.70	46.80	-33.1	32,299	-0.10%
2021/03/22	30	45.22	8	45.44	45.60	22	31,355	0.07%
2021/03/19	7.2	44.74	27	45.10	44.60	-19.8	31,210	-0.06%
2021/03/18	1	45.60	0	0.00	45.45	1	30,492	0.00%
2021/03/17	10	45.97	5	45.72	45.80	5	30,786	0.02%
2021/03/16	9	46.35	14	46.65	46.45	-5	30,652	-0.02%
2021/03/15	14	46.75	11.1	46.79	46.70	2.9	30,476	0.01%
2021/03/12	15	45.74	18.4	45.81	45.90	-3.4	29,745	-0.01%
2021/03/11	36	46.07	136.2	46.14	45.75	-100.2	29,369	-0.34%	大賣/
2021/03/10	5	44.48	45	44.48	44.55	-40	27,637	-0.14%
2021/03/09	20.5	44.22	219.2	43.92	44.30	-198.7	27,111	-0.73%	大賣/鉅額交易
2021/03/08	28	43.32	1.1	42.93	42.90	26.9	26,040	0.10%
2021/03/05	6	42.29	4	42.54	42.55	2	25,732	0.01%
2021/03/04	3.1	42.36	0	0.00	42.35	3.1	26,329	0.01%
2021/03/03	11	42.52	2.2	42.64	42.55	8.8	26,140	0.03%
2021/03/02	7	42.01	23	42.20	41.90	-16	25,848	-0.06%
2021/02/26	11.1	42.52	3	42.68	41.95	8.1	25,574	0.03%
2021/02/25	18	42.91	55.4	43.30	43.60	-37.4	24,484	-0.15%
2021/02/24	5	42.95	40.3	42.93	42.65	-35.3	23,685	-0.15%
2021/02/23	34	42.54	8	42.70	42.70	26	23,411	0.11%
2021/02/22	0	0.00	1	42.15	42.05	-1	23,044	0.00%
2021/02/19	16.2	41.80	25	41.92	41.85	-8.8	23,212	-0.04%
2021/02/18	2	42.40	28	42.26	42.20	-26	23,510	-0.11%
2021/02/17	66	41.88	36.2	41.59	41.95	29.8	23,256	0.13%
2021/02/05	1	40.55	3	40.68	40.60	-2	22,569	-0.01%
2021/02/04	100	40.43	2	40.45	40.70	98	22,690	0.43%
2021/02/03	13	40.38	0	0.00	40.30	13	23,248	0.06%
2021/02/02	18	40.34	0	0.00	40.30	18	23,781	0.08%
2021/02/01	13.1	39.99	0	0.00	39.90	13.1	23,619	0.06%
2021/01/29	22	40.10	0.2	40.05	39.90	21.8	23,454	0.09%
2021/01/28	11.2	40.06	9	40.35	40.10	2.2	23,051	0.01%
2021/01/27	9	40.60	1	40.60	40.50	8	22,758	0.04%
2021/01/26	32.1	40.51	100	40.98	40.50	-67.9	22,636	-0.30%
2021/01/25	130	40.86	10.1	41.04	41.00	119.9	22,281	0.54%	大買/鉅額交易
2021/01/22	9	40.66	0	0.00	40.55	9	22,278	0.04%
2021/01/21	6.2	40.92	1.3	40.88	40.65	4.9	22,163	0.02%
2021/01/20	9	40.96	1	41.10	40.65	8	22,023	0.04%
2021/01/19	1	41.40	0	0.00	41.35	1	21,456	0.00%
2021/01/18	11	41.28	3	41.38	41.20	8	21,418	0.04%
2021/01/15	9.4	41.86	1.2	41.96	41.80	8.1	21,144	0.04%
2021/01/14	0	0.00	5	42.50	42.50	-5	20,941	-0.02%
2021/01/13	5	42.40	1	42.40	42.40	4	20,773	0.02%
2021/01/12	15	42.44	2.2	42.25	42.30	12.8	20,539	0.06%
2021/01/11	28.3	42.74	10	42.83	42.60	18.3	20,111	0.09%
2021/01/08	28.3	42.19	61	42.63	42.85	-32.7	19,630	-0.17%
2021/01/07	1	41.90	3	41.93	41.90	-2	19,033	-0.01%
2021/01/06	29	41.59	3	41.70	41.55	26	18,772	0.14%
2021/01/05	4	42.08	0	0.00	42.10	4	18,538	0.02%
2021/01/04	19	41.95	2	41.80	42.05	17	18,450	0.09%
2020/12/31	68	42.35	36	42.40	42.25	32	18,361	0.17%
2020/12/30	5	41.92	0	0.00	42.20	5	18,042	0.03%
2020/12/29	12	41.35	0	0.00	41.35	12	17,439	0.07%
2020/12/28	6	41.28	2	41.18	41.30	4	17,426	0.02%
2020/12/25	1.1	41.10	5	41.12	41.15	-3.9	17,445	-0.02%
2020/12/24	20	41.15	0	0.00	41.00	20	17,480	0.11%
2020/12/23	6	40.99	0	0.00	40.95	6	17,482	0.03%
2020/12/22	2	41.30	1.1	41.40	41.05	0.9	17,563	0.01%
2020/12/21	0.1	41.10	0	0.00	41.55	0.1	17,838	0.00%
2020/12/18	2	41.18	0	0.00	41.20	2	17,909	0.01%
2020/12/17	10.3	41.30	0	0.00	41.35	10.3	17,886	0.06%
2020/12/16	0.1	41.25	1	41.25	41.55	-1	18,034	-0.01%
2020/12/15	1.2	41.51	0	0.00	41.10	1.2	18,107	0.01%
2020/12/14	1	41.65	0	0.00	41.80	1	18,052	0.01%
2020/12/11	17.1	41.97	52	41.85	41.95	-34.9	17,874	-0.20%
2020/12/10	0	0.00	17	41.36	41.45	-17	17,252	-0.10%
2020/12/09	6	40.75	26	40.81	41.00	-20	16,918	-0.12%
2020/12/08	0.1	40.55	6	40.62	40.95	-6	16,800	-0.04%
2020/12/07	0	0.00	60	40.77	40.95	-60	16,625	-0.36%
2020/12/04	33.1	40.38	4	40.34	40.75	29.1	16,401	0.18%
2020/12/02	6.2	40.50	0	0.00	40.50	6.2	15,847	0.04%
2020/12/01	1.1	40.42	1	40.50	40.70	0.1	15,754	0.00%
2020/11/30	117	40.97	11	41.19	40.40	106	15,706	0.67%	大買/鉅額交易
2020/11/27	1	41.45	2	41.30	41.35	-1	15,118	-0.01%
2020/11/26	4	41.50	0	0.00	41.50	4	15,129	0.03%
2020/11/25	11.2	41.68	0	0.00	41.45	11.2	15,243	0.07%
2020/11/24	0	0.00	5	41.65	41.50	-5	15,216	-0.03%
2020/11/23	5.1	41.60	5	41.70	41.70	0.1	15,219	0.00%
2020/11/20	1.2	41.21	0	0.00	41.30	1.2	15,158	0.01%
2020/11/19	5.5	41.60	5	41.58	41.50	0.5	15,078	0.00%
2020/11/18	2	41.75	8	41.73	41.80	-6	14,889	-0.04%
2020/11/17	16	41.21	7	41.41	41.50	9	14,523	0.06%
2020/11/16	7	40.88	107	40.95	40.95	-100	14,234	-0.70%	大賣/
2020/11/13	2	40.45	3.1	40.45	40.55	-1.1	14,240	-0.01%
2020/11/12	56	40.92	57	40.82	40.55	-1	14,160	-0.01%
2020/11/11	7	40.97	11	40.95	41.25	-4	13,958	-0.03%
2020/11/10	25	40.28	14	40.26	40.40	11	13,287	0.08%
2020/11/09	5	39.60	4.1	39.62	39.60	0.9	12,736	0.01%
2020/11/06	6.2	39.17	2.6	39.23	39.30	3.6	12,766	0.03%
2020/11/05	5	39.15	17	39.20	39.20	-12	12,944	-0.09%
2020/11/04	0	0.00	11	38.88	39.15	-11	13,025	-0.08%
2020/11/03	1	38.85	1	38.95	38.90	0	12,916	0.00%
2020/11/02	0	0.00	11.2	38.51	38.65	-11.2	12,939	-0.09%
2020/10/30	0	0.00	1	38.55	38.40	-1	12,953	-0.01%
2020/10/29	2	38.20	0	0.00	38.15	2	12,795	0.02%
2020/10/28	1	38.40	1.2	38.53	38.60	-0.2	12,906	0.00%
2020/10/27	2	38.60	0	0.00	38.60	2	13,093	0.02%
2020/10/26	1	38.85	27	38.83	38.95	-26	13,285	-0.20%
2020/10/23	7	38.49	12	38.50	38.60	-5	13,364	-0.04%
2020/10/22	5	38.50	13	38.52	38.50	-8	13,557	-0.06%
2020/10/21	0	0.00	27	38.45	38.40	-27	13,560	-0.20%
2020/10/20	3	38.20	0	0.00	38.45	3	13,633	0.02%
2020/10/19	0	0.00	4	38.41	38.40	-4	13,674	-0.03%
2020/10/16	17	38.25	0	0.00	38.15	17	13,761	0.12%
2020/10/15	7	38.31	0	0.00	38.20	7	13,918	0.05%
2020/10/14	6	38.75	1	38.85	38.60	5	13,826	0.04%
2020/10/13	7	38.41	0	0.00	38.45	7	13,800	0.05%
2020/10/12	0	0.00	10	38.60	38.60	-10	13,841	-0.07%
2020/10/08	0	0.00	1	38.45	38.45	-1	13,875	-0.01%
2020/10/07	1	38.65	3	38.68	38.60	-2	13,829	-0.01%
2020/10/06	2	38.70	3	38.72	38.65	-1	13,931	-0.01%
2020/10/05	7	38.50	0	0.00	38.45	7	14,007	0.05%
2020/09/29	1	38.70	0	0.00	38.70	1	14,196	0.01%
2020/09/28	1	38.40	4.6	38.40	38.55	-3.6	14,372	-0.02%
2020/09/25	4	38.08	0	0.00	38.10	4	14,579	0.03%
2020/09/24	37	38.09	0	0.00	38.00	37	14,574	0.25%
2020/09/23	7	38.81	1	38.70	39.00	6	14,327	0.04%
2020/09/22	2	38.90	0.7	39.15	39.00	1.3	14,432	0.01%
2020/09/21	51	39.15	0	0.00	39.10	51	14,877	0.34%
2020/09/18	10	39.58	0	0.00	39.50	10	14,881	0.07%
2020/09/17	8	39.74	1	39.75	39.65	7	14,810	0.05%
2020/09/16	0	0.00	0.1	40.10	40.20	-0.1	14,831	0.00%
2020/09/15	0.4	40.10	2	40.03	40.10	-1.6	14,830	-0.01%
2020/09/14	0	0.00	7	39.90	40.10	-7	14,989	-0.05%
2020/09/11	1	39.80	32	39.85	39.90	-31	15,115	-0.21%
2020/09/10	0	0.00	2	39.45	39.75	-2	15,285	-0.01%
2020/09/09	31	39.18	0	0.00	39.45	31	15,487	0.20%
2020/09/08	1	39.35	0	0.00	39.55	1	15,642	0.01%
2020/09/07	2	39.40	2	39.45	39.35	0	15,853	0.00%
2020/09/04	15	39.51	4	39.51	39.45	11	16,308	0.07%
2020/09/03	0	0.00	2	39.70	39.85	-2	16,380	-0.01%
2020/09/02	27	39.73	0.6	39.75	39.55	26.4	16,465	0.16%
2020/09/01	2	39.75	1	39.70	39.85	1	16,564	0.01%
2020/08/31	2	39.88	2	39.88	39.85	0	16,599	0.00%
2020/08/28	2	39.95	0	0.00	39.95	2	16,722	0.01%
2020/08/27	1	40.00	0	0.00	40.00	1	17,168	0.01%
2020/08/26	10	40.25	12	40.33	40.55	-2	17,279	-0.01%
2020/08/25	2	40.45	2	40.25	40.50	0	17,329	0.00%
2020/08/21	1	39.85	0	0.00	39.85	1	17,819	0.01%
2020/08/20	7	39.88	0	0.00	39.80	7	17,855	0.04%
2020/08/19	0	40.55	3	40.75	40.55	-3	17,898	-0.02%
2020/08/18	1	40.50	0	0.00	40.60	1	17,722	0.01%
2020/08/17	0	40.60	21	40.50	40.70	-21	17,842	-0.12%
2020/08/14	3.7	40.31	1	40.35	40.30	2.7	17,866	0.02%
2020/08/13	0	0.00	4	40.63	40.70	-4	17,963	-0.02%
2020/08/12	1	40.40	6	40.23	40.45	-5	17,944	-0.03%
2020/08/11	46	39.98	11	40.00	39.95	35	17,791	0.20%
2020/08/10	0	0.00	3	40.37	40.45	-3	17,663	-0.02%
2020/08/07	5	39.90	0	0.00	39.85	5	17,607	0.03%
2020/08/06	21	40.24	3	40.10	40.20	18	17,597	0.10%
2020/08/05	1	39.85	1	39.80	39.85	0	17,608	0.00%
2020/08/03	10	39.36	15	39.45	39.25	-5	17,735	-0.03%
2020/07/31	4	39.71	0	0.00	39.60	4	17,563	0.02%
2020/07/30	3	39.93	5	40.00	40.10	-2	17,425	-0.01%
2020/07/29	11	40.18	1	39.85	40.10	10	17,321	0.06%
2020/07/28	5.2	39.69	24	39.71	39.65	-18.8	17,566	-0.11%
2020/07/27	6	40.07	0	0.00	39.75	6	17,939	0.03%
2020/07/24	6	40.25	2	40.18	40.10	4	18,009	0.02%
2020/07/23	3.8	40.41	0.5	40.40	40.35	3.3	17,974	0.02%
2020/07/22	52.7	40.51	0	0.00	40.65	52.7	18,028	0.29%
2020/07/21	0	0.00	2	40.45	40.40	-2	17,927	-0.01%
2020/07/20	2	40.45	0	0.00	40.40	2	17,759	0.01%
2020/07/17	0	0.00	21	40.60	40.50	-21	17,823	-0.12%
2020/07/16	1	40.55	0	0.00	40.55	1	17,975	0.01%
2020/07/15	1	40.75	12	40.75	40.65	-11	17,924	-0.06%
2020/07/14	1.3	40.66	1	40.75	40.70	0.3	18,075	0.00%
2020/07/13	0	0.00	24	40.77	40.95	-24	18,211	-0.13%
2020/07/10	2.3	40.32	2	40.38	40.25	0.3	18,277	0.00%
2020/07/09	1	40.65	7	41.12	40.60	-6	18,417	-0.03%
2020/07/08	2.3	40.81	0.1	40.90	40.95	2.2	18,388	0.01%
2020/07/07	3.3	40.98	13	40.91	40.95	-9.7	18,681	-0.05%
2020/07/06	3	41.05	60	41.16	41.25	-57	18,613	-0.31%
2020/07/03	2	40.63	53	40.70	40.75	-51	18,579	-0.27%
2020/07/02	6	40.40	2	40.40	40.30	4	18,729	0.02%
2020/07/01	33	40.33	43	40.32	40.35	-10	18,993	-0.05%
2020/06/30	28	41.89	0	0.00	41.85	28	18,782	0.15%
2020/06/29	16	41.91	0	0.00	41.90	16	18,456	0.09%
2020/06/24	5	42.25	1	42.20	42.20	4	18,341	0.02%
2020/06/23	0.4	42.10	3	42.30	42.30	-2.6	18,481	-0.01%
2020/06/22	2	42.10	5	42.10	42.10	-3	18,405	-0.02%
2020/06/19	2	42.10	45	42.00	42.10	-43	18,574	-0.23%
2020/06/18	3	42.08	3	42.12	42.15	0	18,626	0.00%
2020/06/17	7	41.93	10	42.19	42.20	-3	18,642	-0.02%
2020/06/16	11	41.41	2.7	41.84	41.90	8.3	19,027	0.04%
2020/06/15	0	0.00	1	41.45	40.90	-1	19,490	-0.01%
2020/06/12	5	40.74	3	40.57	40.70	2	19,726	0.01%
2020/06/11	51	41.17	17.4	41.55	41.00	33.6	20,145	0.17%
2020/06/10	0	0.00	11	42.33	42.35	-11	20,108	-0.05%
2020/06/09	0	0.00	2	42.00	42.00	-2	20,714	-0.01%
2020/06/08	1	41.90	1	41.90	41.90	0	21,246	0.00%
2020/06/05	0	0.00	15	41.61	41.60	-15	21,311	-0.07%
2020/06/04	10	41.54	43	41.40	41.55	-33	21,536	-0.15%
2020/06/03	1	41.20	16	41.02	41.40	-15	21,897	-0.07%
2020/06/02	10	40.30	0	0.00	40.35	10	21,748	0.05%
2020/06/01	1	40.25	0	0.00	40.25	1	21,626	0.00%
2020/05/29	21	39.26	5	39.92	40.05	16	21,638	0.07%
2020/05/28	18	39.70	5	39.78	39.50	13	21,492	0.06%
2020/05/27	0	0.00	5	40.10	40.15	-5	21,928	-0.02%
2020/05/26	0	0.00	12	39.92	39.90	-12	22,372	-0.05%
2020/05/25	5	39.02	1	39.15	39.15	4	22,190	0.02%
2020/05/22	9	39.36	4	39.40	39.25	5	22,264	0.02%
2020/05/21	10	39.80	9	39.86	39.95	1	22,347	0.00%
2020/05/20	8	39.68	10	39.60	39.65	-2	22,296	-0.01%
2020/05/19	10	39.44	8	39.44	39.45	2	22,238	0.01%
2020/05/18	2.1	39.05	0	0.00	39.00	2.1	22,156	0.01%
2020/05/15	1	39.20	1	39.30	39.05	0	22,160	0.00%
2020/05/14	5	39.22	2	39.40	39.15	3	22,118	0.01%
2020/05/13	4	39.45	0	0.00	39.55	4	22,045	0.02%
2020/05/12	4	39.46	1	39.60	39.60	3	22,039	0.01%
2020/05/11	3.7	39.67	4	39.80	39.60	-0.3	22,106	0.00%
2020/05/08	0.2	39.25	2	39.20	39.25	-1.8	22,176	-0.01%
2020/05/07	2	38.88	1	38.80	38.85	1	22,167	0.00%
2020/05/06	10	38.80	0	0.00	38.80	10	22,195	0.05%
2020/05/05	12	39.01	22	39.09	38.90	-10	22,223	-0.04%
2020/05/04	14	38.74	0.6	39.10	38.80	13.4	22,279	0.06%
2020/04/30	6	39.43	20.2	39.62	39.90	-14.2	22,046	-0.06%
2020/04/29	25	38.61	52	38.63	38.45	-27	21,797	-0.12%
2020/04/28	2	38.00	3.8	38.07	38.00	-1.8	21,841	-0.01%
2020/04/27	0	0.00	10	37.84	38.00	-10	22,663	-0.04%
2020/04/24	1	37.05	2	37.18	37.05	-1	22,655	0.00%
2020/04/23	1	37.35	3	37.30	37.25	-2	22,786	-0.01%
2020/04/22	11	36.76	0	0.00	37.20	11	22,804	0.05%
2020/04/21	23	37.23	2	37.05	37.00	21	22,784	0.09%
2020/04/20	10	38.07	16	38.15	38.00	-6	22,772	-0.03%
2020/04/17	13	38.43	20	38.51	38.20	-7	23,025	-0.03%
2020/04/16	5	37.69	0	0.00	37.80	5	22,915	0.02%
2020/04/15	2	38.15	3	38.25	38.30	-1	22,791	0.00%
2020/04/14	0	0.00	22	37.86	38.00	-22	22,766	-0.10%
2020/04/13	19	37.39	9	37.58	37.40	10	22,579	0.04%
2020/04/10	67	37.46	19	37.56	37.80	48	22,597	0.21%
2020/04/09	5	36.30	4	36.14	36.20	1	22,305	0.00%
2020/04/08	0	0.00	4	35.86	35.75	-4	22,189	-0.02%
2020/04/07	4	35.06	10.2	35.50	35.35	-6.2	21,984	-0.03%
2020/04/06	2	35.08	10	35.05	35.05	-8	21,787	-0.04%
2020/04/01	2	35.28	1	35.40	35.25	1	21,471	0.00%
2020/03/31	16	35.51	0	0.00	35.30	16	21,392	0.07%
2020/03/30	5	35.54	202.2	35.60	35.80	-197.2	21,116	-0.93%	大賣/鉅額交易
2020/03/27	15	35.78	3.2	35.87	35.80	11.8	20,967	0.06%
2020/03/26	10	35.45	0	0.00	35.25	10	20,711	0.05%
2020/03/25	2	35.70	0	0.00	35.30	2	20,728	0.01%
2020/03/24	200	35.03	0	0.00	34.65	200	20,552	0.97%	大買/鉅額交易
2020/03/23	3	34.28	28	34.10	34.15	-25	20,477	-0.12%
2020/03/20	50	34.95	11	35.22	35.10	39	20,413	0.19%
2020/03/19	15.2	33.98	83	34.11	34.00	-67.8	19,997	-0.34%
2020/03/18	10.5	34.89	65	34.82	34.65	-54.5	19,782	-0.28%
2020/03/17	78	35.22	59	34.88	35.00	19	19,559	0.10%
2020/03/16	35	36.00	34	36.00	35.80	1	19,289	0.01%
2020/03/13	13	35.79	42	35.45	37.00	-29	18,926	-0.15%
2020/03/12	39	37.67	108.5	37.71	37.50	-69.5	18,171	-0.38%	大賣/
2020/03/11	41	38.91	1	38.90	38.60	40	17,595	0.23%
2020/03/10	11	38.82	1.1	39.08	39.00	9.9	17,509	0.06%
2020/03/09	16	38.69	50.1	38.63	38.55	-34.1	17,666	-0.19%
2020/03/06	9	39.63	9	39.71	39.50	0	16,962	0.00%
2020/03/05	3	40.10	0	0.00	40.15	3	16,604	0.02%
2020/03/04	15	39.86	2	39.73	39.75	13	16,734	0.08%
2020/03/03	47.2	39.90	2	39.80	39.80	45.2	16,625	0.27%
2020/03/02	47	39.51	9	39.37	39.50	38	16,401	0.23%
2020/02/27	52	40.23	0	0.00	40.05	52	16,358	0.32%
2020/02/26	17	40.51	0	0.00	40.65	17	15,944	0.11%
2020/02/25	33.1	40.65	0	0.00	40.70	33.1	15,823	0.21%
2020/02/24	7	40.86	25	40.91	40.85	-18	15,822	-0.11%
2020/02/21	3	41.33	20	41.40	41.30	-17	15,705	-0.11%
2020/02/20	1	41.65	0	0.00	41.60	1	15,756	0.01%
2020/02/19	0	0.00	1	41.35	41.75	-1	15,831	-0.01%
2020/02/18	22	41.25	0	0.00	41.50	22	15,879	0.14%
2020/02/17	2	41.38	3	41.35	41.40	-1	15,918	-0.01%
2020/02/14	20.3	41.60	0	0.00	41.65	20.3	15,980	0.13%
2020/02/13	21	41.70	0	0.00	41.60	21	16,248	0.13%
2020/02/12	63	41.90	6	41.80	41.80	57	16,482	0.35%
2020/02/11	11	41.73	8.5	41.60	41.65	2.5	16,604	0.02%
2020/02/10	9	40.83	16.5	40.85	40.90	-7.5	17,085	-0.04%
2020/02/07	2	41.05	0	0.00	41.05	2	18,245	0.01%
2020/02/06	3	41.32	3	41.33	41.50	0	18,469	0.00%
2020/02/05	8	40.88	1	40.75	40.95	7	18,523	0.04%
2020/02/04	6.1	40.58	0	0.00	40.70	6.1	18,629	0.03%
2020/02/03	15	40.11	7	40.07	40.20	8	18,821	0.04%
2020/01/31	7.1	40.75	29	40.88	40.65	-21.9	18,706	-0.12%
2020/01/30	30	40.94	11	41.29	40.60	19	18,516	0.10%
2020/01/20	4	43.09	5.3	43.05	43.10	-1.3	17,715	-0.01%
2020/01/17	15	42.97	3	42.95	43.10	12	17,677	0.07%
2020/01/16	30	42.75	2.6	42.92	42.95	27.5	17,637	0.16%
2020/01/15	10	42.80	0	0.00	42.90	10	17,693	0.06%
2020/01/14	1	43.00	5	43.05	42.85	-4	17,768	-0.02%
2020/01/13	4	42.74	6	42.69	42.85	-2	17,602	-0.01%
2020/01/10	1	42.00	1	42.05	42.05	0	17,528	0.00%
2020/01/09	10	41.90	3	42.00	42.00	7	17,525	0.04%
2020/01/08	54	41.95	10	41.90	41.80	44	17,684	0.25%
2020/01/07	0	42.25	12	42.24	42.20	-12	17,626	-0.07%
2020/01/06	19	42.38	1.9	42.35	42.25	17.1	17,702	0.10%
2020/01/03	1	42.60	4	42.70	42.80	-3	17,577	-0.02%
2020/01/02	0	42.60	0	0.00	42.55	0	17,567	0.00%
2019/12/31	1	42.55	0	0.00	42.55	1	17,551	0.01%
2019/12/30	10	42.60	1	42.70	42.70	9	17,595	0.05%
2019/12/27	0	0.00	1.1	42.70	42.70	-1.1	17,644	-0.01%
2019/12/26	4	42.64	1	42.70	42.65	3	17,649	0.02%
2019/12/24	1	42.70	0	0.00	42.65	1	17,858	0.01%
2019/12/23	1	42.65	4	42.78	42.80	-3	17,963	-0.02%
2019/12/20	0	42.80	2	42.75	42.80	-2	17,985	-0.01%
2019/12/19	21	42.70	1	42.80	42.70	20	17,911	0.11%
2019/12/18	20	42.95	2	42.85	43.00	18	17,810	0.10%
2019/12/17	6	42.76	27	42.73	42.95	-21	17,822	-0.12%
2019/12/16	0	0.00	15.4	42.87	42.90	-15.4	17,741	-0.09%
2019/12/13	43	42.85	16	42.80	42.90	27	17,562	0.15%
2019/12/12	11	42.64	7	42.46	42.45	4	17,156	0.02%
2019/12/11	4	42.09	13	42.21	42.40	-9	16,948	-0.05%
2019/12/10	10	41.58	4	41.54	41.70	6	16,686	0.04%
2019/12/09	15	41.25	2.1	41.28	41.30	12.9	16,725	0.08%
2019/12/06	12.1	41.22	3.2	41.30	41.25	8.9	16,803	0.05%
2019/12/05	5	41.42	17	41.39	41.50	-12	16,719	-0.07%
2019/12/04	5.2	41.26	12	41.28	41.30	-6.8	16,638	-0.04%
2019/12/03	1	41.80	0	0.00	41.75	1	16,293	0.01%
2019/12/02	17	41.66	0	0.00	41.65	17	16,325	0.10%
2019/11/29	21	41.93	11	41.71	41.70	10	16,305	0.06%
2019/11/28	0	42.35	0	0.00	42.35	0	16,108	0.00%
2019/11/27	4	42.19	1	42.20	42.30	3	16,237	0.02%
2019/11/26	9.8	42.10	7	42.37	42.00	2.8	16,257	0.02%
2019/11/25	10	42.49	8.4	42.48	42.50	1.6	15,681	0.01%
2019/11/22	3	42.00	0	0.00	42.40	3	15,745	0.02%
2019/11/21	2	42.05	1	42.05	42.05	1	15,785	0.01%
2019/11/20	7	42.29	27	42.40	42.30	-20	15,725	-0.13%
2019/11/19	20	42.65	12	42.72	42.70	8	15,676	0.05%
2019/11/18	0	42.75	0.2	42.75	42.75	-0.1	15,622	0.00%
2019/11/15	0	42.55	2	42.48	42.55	-2	15,615	-0.01%
2019/11/14	3	42.12	41	42.21	42.15	-38	15,650	-0.24%
2019/11/13	0	42.45	0	0.00	42.35	0	16,314	0.00%
2019/11/12	2	42.88	3.5	43.04	42.80	-1.5	16,422	-0.01%
2019/11/11	9	42.37	6	42.59	42.25	3	16,218	0.02%
2019/11/08	9	42.70	113	42.65	42.70	-104	16,126	-0.64%	大賣/鉅額交易
2019/11/07	14.3	43.24	20	43.33	42.90	-5.7	15,987	-0.04%
2019/11/06	134	42.71	83	42.78	43.00	51	15,346	0.33%	大買/
2019/11/05	20	41.28	9	41.27	41.45	11	14,376	0.08%
2019/11/04	12	40.31	6	40.43	40.95	6	14,252	0.04%
2019/11/01	10	40.27	2	40.25	40.10	8	14,271	0.06%
2019/10/31	8	40.53	1	40.85	40.30	7	14,303	0.05%
2019/10/30	10	40.86	0	0.00	40.85	10	14,093	0.07%
2019/10/29	6	41.06	2	41.13	41.15	4	14,014	0.03%
2019/10/28	6	41.03	0	0.00	41.00	6	13,915	0.04%
2019/10/25	6	41.12	0	0.00	41.00	6	13,828	0.04%
2019/10/24	1	41.00	2	41.03	41.15	-1	13,751	-0.01%
2019/10/23	9	41.05	0	0.00	40.95	9	13,685	0.07%
2019/10/22	0	41.40	4	41.54	41.50	-4	13,627	-0.03%
2019/10/21	0.2	41.30	0	0.00	41.30	0.2	13,518	0.00%
2019/10/18	6	41.08	4	41.30	41.30	2	13,581	0.01%
2019/10/17	0.3	41.25	3	41.08	41.30	-2.7	13,439	-0.02%
2019/10/16	0	41.00	3	40.65	41.10	-3	13,435	-0.02%
2019/10/15	12	40.68	0.3	40.60	40.55	11.7	13,414	0.09%
2019/10/14	9	40.71	0	0.00	40.65	9	13,459	0.07%
2019/10/09	0	0.00	1	40.55	40.55	-1	13,440	-0.01%
2019/10/07	1	40.35	0	0.00	40.40	1	13,502	0.01%
2019/10/04	2.2	40.33	20	40.45	40.60	-17.8	13,625	-0.13%
2019/10/03	3	40.40	3	40.30	40.30	0	13,615	0.00%
2019/10/02	6	41.00	21	40.95	40.90	-15	13,633	-0.11%
2019/10/01	3	41.30	0	0.00	41.25	3	13,634	0.02%
2019/09/27	0	0.00	23	41.00	40.90	-23	13,616	-0.17%
2019/09/26	0.2	41.25	1	41.40	41.20	-0.8	13,673	-0.01%
2019/09/25	0	41.45	3	41.60	41.45	-3	13,724	-0.02%
2019/09/24	1.2	41.51	20	41.40	41.60	-18.8	14,042	-0.13%
2019/09/23	4	41.20	37	41.23	41.15	-33	14,358	-0.23%
2019/09/20	2	41.80	2	41.70	41.55	0	14,704	0.00%
2019/09/19	0	0.00	1	41.75	41.85	-1	14,570	-0.01%
2019/09/18	6	41.69	5	41.63	41.75	1	14,537	0.01%
2019/09/17	2.2	41.60	8	41.65	41.65	-5.8	14,537	-0.04%
2019/09/16	3	41.50	3	41.50	41.55	0	14,558	0.00%
2019/09/12	0	0.00	0	41.50	41.50	0	14,586	0.00%
2019/09/11	0.2	41.35	9	41.36	41.40	-8.8	14,658	-0.06%
2019/09/10	1.4	41.40	0	41.40	41.40	1.4	14,594	0.01%
2019/09/09	1	40.85	0	0.00	40.95	1	14,497	0.01%
2019/09/06	4	40.70	7	40.60	40.80	-3	14,462	-0.02%
2019/09/05	1	40.40	18	40.42	40.50	-17	14,418	-0.12%
2019/09/04	2	40.00	1	40.00	39.95	1	14,295	0.01%
2019/09/03	2	39.85	2	40.10	39.80	0	14,539	0.00%
2019/09/02	1	39.95	1	40.05	39.95	0	14,675	0.00%
2019/08/30	1	40.00	1.4	40.01	40.15	-0.4	14,765	0.00%
2019/08/29	4	39.54	0	0.00	39.50	4	14,673	0.03%
2019/08/28	5.2	39.86	3	39.95	39.95	2.2	14,763	0.02%
2019/08/27	0	0.00	1	39.75	39.75	-1	14,766	-0.01%
2019/08/26	12	39.35	0	0.00	39.50	12	14,823	0.08%
2019/08/23	4	39.78	1	39.80	39.85	3	14,870	0.02%
2019/08/22	1	39.45	10	39.56	39.45	-9	14,954	-0.06%
2019/08/21	44	39.65	0	0.00	39.50	44	16,263	0.27%
2019/08/20	2	39.75	0	40.00	39.70	2	16,260	0.01%
2019/08/19	2	39.98	22	40.00	40.00	-20	16,339	-0.12%
2019/08/16	30	39.22	4	39.85	39.55	26	16,312	0.16%
2019/08/15	15	39.39	0	0.00	39.35	15	15,763	0.10%
2019/08/14	42	39.92	2	39.90	39.75	40	15,935	0.25%
2019/08/13	6	39.88	2	39.93	39.80	4	16,024	0.02%
2019/08/12	2	40.23	1	39.95	40.00	1	16,218	0.01%
2019/08/08	50	40.08	1	40.05	39.95	49	16,545	0.30%
2019/08/07	38	39.74	0	0.00	39.80	38	16,841	0.23%
2019/08/06	26	39.77	7	39.72	39.90	19	17,733	0.11%
2019/08/05	5	39.97	0	0.00	39.95	5	18,089	0.03%
2019/08/02	30	40.09	0	0.00	40.10	30	18,151	0.17%
2019/08/01	2	40.50	0	0.00	40.50	2	18,301	0.01%
2019/07/31	7	40.90	0	0.00	40.80	7	18,319	0.04%
2019/07/30	5	41.16	0	0.00	41.10	5	18,294	0.03%
2019/07/26	2	41.15	15	41.12	41.15	-13	18,848	-0.07%
2019/07/25	0	0.00	1	41.20	41.20	-1	19,265	-0.01%
2019/07/24	2.2	41.20	0	0.00	41.15	2.2	19,348	0.01%
2019/07/23	1	41.30	2	41.25	41.20	-1	19,390	-0.01%
2019/07/22	15	41.17	0	0.00	41.40	15	19,369	0.08%
2019/07/19	4	41.20	2	41.25	41.05	2	19,374	0.01%
2019/07/18	2	41.15	0	0.00	41.10	2	19,312	0.01%
2019/07/17	2	41.35	1.3	41.42	41.30	0.7	19,217	0.00%
2019/07/16	4	41.54	4	41.61	41.55	0	18,975	0.00%
2019/07/15	2	41.65	1	41.70	41.65	1	18,852	0.01%
2019/07/12	13	41.72	30	41.87	41.60	-17	18,882	-0.09%
2019/07/11	8	41.98	0	0.00	41.95	8	18,952	0.04%
2019/07/10	30	41.98	0	0.00	42.20	30	19,114	0.16%
2019/07/09	1	41.75	0	0.00	41.85	1	19,150	0.01%
2019/07/08	7	42.00	0	0.00	41.95	7	19,251	0.04%
2019/07/03	1	42.55	11	42.40	42.25	-10	19,901	-0.05%
2019/07/02	7	42.51	1	42.75	42.65	6	20,241	0.03%
2019/07/01	6	42.43	4	42.44	42.70	2	20,202	0.01%
2019/06/28	4	43.15	4	43.24	43.00	0	19,887	0.00%
2019/06/27	23	43.12	11	43.19	43.20	12	19,625	0.06%
2019/06/26	3.2	42.80	31	42.75	42.75	-27.8	19,534	-0.14%
2019/06/25	3	42.57	2	42.63	42.60	1	19,924	0.01%
2019/06/24	0	0.00	10	42.10	42.55	-10	20,254	-0.05%
2019/06/21	4.2	42.44	29	42.41	42.30	-24.8	20,370	-0.12%
2019/06/20	1.2	42.68	5	42.35	42.55	-3.8	20,422	-0.02%
2019/06/19	0	0.00	3	42.55	42.55	-3	20,644	-0.01%
2019/06/18	1	41.85	34	41.89	42.20	-33	20,557	-0.16%
2019/06/17	25	41.74	26	41.70	41.65	-1	20,707	0.00%
2019/06/14	1	41.30	0	0.00	41.30	1	21,035	0.00%
2019/06/13	48	41.43	1	41.65	41.65	47	21,109	0.22%
2019/06/12	2.2	41.87	6	41.91	41.90	-3.8	21,261	-0.02%
2019/06/11	7	41.72	19	41.81	42.10	-12	21,226	-0.06%
2019/06/10	20.2	41.30	0	0.00	41.35	20.2	20,962	0.10%
2019/06/06	12	40.82	2	40.85	40.75	10	20,938	0.05%
2019/06/05	1	41.20	1	41.45	41.10	0	20,946	0.00%
2019/06/04	5.4	41.36	0	0.00	41.45	5.4	20,924	0.03%
2019/06/03	1.2	40.73	5	40.76	41.05	-3.8	20,926	-0.02%
2019/05/31	16	40.96	1	40.95	40.80	15	20,935	0.07%
2019/05/30	30	40.40	0	0.00	40.50	30	20,823	0.14%
2019/05/29	6	40.44	0	0.00	40.30	6	21,156	0.03%
2019/05/28	3	40.47	1	40.70	40.35	2	21,292	0.01%
2019/05/27	12.2	40.74	0	0.00	40.75	12.2	20,084	0.06%
2019/05/24	6	40.73	1	40.90	40.60	5	20,117	0.03%
2019/05/23	7	40.84	6	40.92	41.00	1	20,017	0.00%
2019/05/22	2	41.05	1	41.05	41.15	1	20,047	0.00%
2019/05/21	17	41.02	15	41.05	41.50	2	20,045	0.01%
2019/05/20	1	40.30	0	0.00	40.20	1	19,732	0.01%
2019/05/17	19	40.02	2	40.00	40.00	17	19,779	0.09%
2019/05/16	22	40.35	10	40.45	40.00	12	19,523	0.06%
2019/05/15	35	41.09	4	41.04	40.95	31	19,277	0.16%
2019/05/14	36	40.47	0	0.00	40.45	36	19,168	0.19%
2019/05/13	22	42.23	21	42.14	41.95	1	18,279	0.01%
2019/05/10	31	43.47	0.2	43.50	43.20	30.8	17,969	0.17%
2019/05/09	16	43.67	3	43.60	43.50	13	18,064	0.07%
2019/05/08	3	44.05	0	0.00	44.05	3	17,820	0.02%
2019/05/07	9.2	44.46	1	44.35	44.35	8.2	17,976	0.05%
2019/05/06	8	44.44	0	0.00	44.50	8	18,096	0.04%
2019/05/03	2	45.35	4	45.51	45.45	-2	17,979	-0.01%
2019/05/02	2	45.20	9	45.42	45.65	-7	17,838	-0.04%
2019/04/29	3	44.52	6	44.60	44.60	-3	17,665	-0.02%
2019/04/26	1.2	44.38	11	44.35	44.50	-9.8	17,852	-0.05%
2019/04/25	21.2	44.45	1	44.55	44.35	20.2	18,088	0.11%
2019/04/24	3	44.35	0	0.00	44.30	3	18,414	0.02%
2019/04/23	1.2	44.32	0	0.00	44.35	1.2	18,909	0.01%
2019/04/22	1	44.45	2.5	44.38	44.35	-1.5	19,135	-0.01%
2019/04/19	0	0.00	2	44.45	44.35	-2	19,298	-0.01%
2019/04/18	6	44.05	1	44.20	44.20	5	19,368	0.03%
2019/04/17	8	44.13	2	44.15	44.10	6	19,526	0.03%
2019/04/16	13	44.10	0.3	44.20	44.10	12.8	19,348	0.07%
2019/04/15	12	44.25	3	44.27	44.15	9	19,302	0.05%
2019/04/12	19	44.19	0	0.00	44.10	19	19,307	0.10%
2019/04/11	8	44.31	5	44.60	44.15	3	19,349	0.02%
2019/04/10	4	44.19	0	0.00	44.20	4	19,157	0.02%
2019/04/09	10	44.24	0	44.35	44.30	10	18,921	0.05%
2019/04/08	8	44.35	0	0.00	44.30	8	18,599	0.04%
2019/04/03	9	44.83	2	44.93	44.80	7	18,081	0.04%
2019/04/02	1	44.90	0	0.00	44.80	1	18,020	0.01%
2019/04/01	5	44.87	0	0.00	44.50	5	18,047	0.03%
2019/03/29	18	44.33	4	44.48	44.95	14	17,832	0.08%
2019/03/28	39	44.05	1	44.05	44.00	38	17,709	0.21%
2019/03/27	16	44.67	61	44.60	44.50	-45	17,366	-0.26%
2019/03/26	8	45.36	5	45.35	45.25	3	17,108	0.02%
2019/03/25	33	45.35	2	45.35	45.40	31	17,067	0.18%
2019/03/22	26	46.03	5.1	46.22	46.20	21	16,893	0.12%
2019/03/21	13	47.00	37	46.68	46.75	-24	16,784	-0.14%
2019/03/20	1.2	46.83	1	46.95	46.95	0.2	16,780	0.00%
2019/03/19	2.1	46.65	13	46.61	46.65	-10.9	16,896	-0.06%
2019/03/18	0.1	45.80	4	45.60	45.80	-3.9	16,574	-0.02%
2019/03/15	0	45.45	5	45.39	45.45	-5	16,518	-0.03%
2019/03/14	15	45.20	2	45.18	45.10	13	16,273	0.08%
2019/03/13	1	45.15	1.2	45.07	45.15	-0.2	16,385	0.00%
2019/03/12	22	45.05	1	45.00	45.00	21	16,479	0.13%
2019/03/11	12	44.50	0	0.00	44.40	12	16,510	0.07%
2019/03/08	1	44.45	0	0.00	44.45	1	16,503	0.01%
2019/03/07	2	44.73	1	44.65	44.65	1	16,730	0.01%
2019/03/06	0	0.00	1	45.00	44.95	-1	16,792	-0.01%
2019/03/05	7	44.86	0	0.00	44.60	7	17,051	0.04%
2019/03/04	36	44.52	1	44.75	44.90	35	17,057	0.21%
2019/02/27	2	45.23	0	0.00	45.30	2	16,897	0.01%
2019/02/26	7	45.51	0.3	45.55	45.50	6.8	16,689	0.04%
2019/02/25	2	45.40	0	45.60	45.55	2	16,530	0.01%
2019/02/22	2	45.18	71	45.21	45.40	-69	16,537	-0.42%
2019/02/21	11	45.16	3	45.10	45.40	8	16,449	0.05%
2019/02/20	12	44.93	14	45.05	45.15	-2	16,347	-0.01%
2019/02/19	0	0.00	3	44.65	44.60	-3	16,200	-0.02%
2019/02/18	5	44.40	3	44.53	44.40	2	16,200	0.01%
2019/02/15	7	44.50	0	0.00	44.20	7	15,981	0.04%
2019/02/14	7	44.53	2	44.70	44.55	5	15,903	0.03%
2019/02/13	4	44.11	1	44.05	44.30	3	15,657	0.02%
2019/02/12	0	0.00	2	44.05	43.90	-2	15,578	-0.01%
2019/02/11	2	43.65	0	0.00	43.55	2	15,524	0.01%
2019/01/30	21	43.63	5	43.60	43.60	16	15,374	0.10%
2019/01/29	1	43.70	0	0.00	43.90	1	15,060	0.01%
2019/01/28	23.2	43.55	0	0.00	43.80	23.2	14,887	0.16%
2019/01/25	34	43.59	0	0.00	43.50	34	14,644	0.23%
2019/01/24	2	43.55	0	0.00	43.55	2	14,477	0.01%
2019/01/23	4	43.81	0	0.00	43.75	4	14,456	0.03%
2019/01/22	0	0.00	1	44.10	44.20	-1	14,399	-0.01%
2019/01/21	56	43.82	2	43.83	43.80	54	14,376	0.38%
2019/01/18	2	43.45	5	43.55	43.50	-3	14,615	-0.02%
2019/01/17	6	43.70	1	43.85	43.80	5	14,497	0.03%
2019/01/16	25.1	43.42	1	43.40	43.60	24.1	14,322	0.17%
2019/01/15	28	44.04	0	0.00	43.75	28	14,030	0.20%
2019/01/14	14.3	44.55	0	0.00	44.40	14.3	13,493	0.11%
2019/01/11	2	45.75	20	45.75	45.55	-18	13,412	-0.13%
2019/01/10	0	0.00	1.5	45.92	45.85	-1.5	13,374	-0.01%
2019/01/09	35	45.73	7	45.57	45.95	28	13,385	0.21%
2019/01/08	1	45.20	0	0.00	45.15	1	13,203	0.01%
2019/01/07	8	45.01	3	45.30	45.20	5	13,425	0.04%
2019/01/04	5	44.50	0	0.00	44.55	5	13,467	0.04%
2019/01/03	23	45.28	0	0.00	45.15	23	13,852	0.17%
2019/01/02	5	46.06	0	0.00	45.90	5	13,837	0.04%
2018/12/28	4	46.75	5	46.68	47.00	-1	13,810	-0.01%
2018/12/27	1	46.50	1	46.60	46.70	0	14,054	0.00%
2018/12/26	2.2	46.05	0	0.00	46.00	2.2	14,215	0.02%
2018/12/25	4	46.04	31	46.04	46.00	-27	14,341	-0.19%
2018/12/24	4	46.36	0	0.00	46.50	4	14,365	0.03%
2018/12/22	2	46.90	0	0.00	46.85	2	14,281	0.01%
2018/12/21	6.4	46.90	0	0.00	46.95	6.4	14,474	0.04%
2018/12/20	1	47.20	31	47.02	47.00	-30	14,426	-0.21%
2018/12/19	2	46.90	1	47.15	47.25	1	14,318	0.01%
2018/12/18	2	47.23	40	47.45	47.20	-38	14,270	-0.27%
2018/12/17	1	47.75	0	0.00	47.70	1	14,372	0.01%
2018/12/14	4	47.63	0	0.00	47.55	4	14,530	0.03%
2018/12/13	0	48.25	4	47.94	48.25	-4	14,376	-0.03%
2018/12/12	27	47.29	0	0.00	47.50	27	14,310	0.19%
2018/12/11	0.2	47.70	0	0.00	47.60	0.2	13,953	0.00%
2018/12/10	4	47.60	2	47.60	47.60	2	13,959	0.01%
2018/12/07	5	48.05	0	0.00	48.15	5	13,964	0.04%
2018/12/06	4	48.01	0	0.00	48.25	4	14,017	0.03%
2018/12/05	3	48.37	0	0.00	48.40	3	14,099	0.02%
2018/12/04	1	48.71	0	0.00	48.95	1	14,067	0.01%
2018/12/03	12	49.00	4	49.10	49.10	8	13,952	0.06%
2018/11/30	126	48.61	0	0.00	48.55	126	13,946	0.90%	大買/鉅額交易
2018/11/29	26	48.68	0	0.00	48.55	26	13,686	0.19%
2018/11/28	162	48.73	0	0.00	48.80	162	13,485	1.20%	大買/鉅額交易
2018/11/27	39	49.06	1	49.10	49.05	38	13,178	0.29%
2018/11/26	2	49.63	0	0.00	49.55	2	13,145	0.02%
2018/11/23	1	50.00	0	0.00	49.95	1	12,886	0.01%
2018/11/20	2	50.45	0	0.00	50.20	2	12,820	0.02%
2018/11/19	0	50.70	0	0.00	51.00	0	12,871	0.00%
2018/11/16	1	50.60	1	50.60	50.70	0	12,855	0.00%
2018/11/14	4.2	50.38	0	0.00	50.40	4.2	12,904	0.03%
2018/11/13	0.2	50.20	0	0.00	50.20	0.2	13,066	0.00%
2018/11/09	0	50.70	1	50.90	51.00	-1	13,173	-0.01%
2018/11/08	0	50.70	44	50.80	50.90	-44	13,006	-0.34%
2018/11/07	0	0.00	9	49.94	50.10	-9	12,859	-0.07%
2018/11/06	0.9	49.50	0	0.00	49.40	0.9	12,829	0.01%
2018/11/05	0	0.00	3	49.60	49.60	-3	12,791	-0.02%
2018/11/02	0	49.40	101	49.40	49.50	-101	12,818	-0.79%	大賣/
2018/11/01	51	48.55	20	48.75	48.75	31	12,752	0.24%
2018/10/31	53	48.49	1	49.00	49.00	52	12,645	0.41%
2018/10/30	0	0.00	3	48.12	48.35	-3	12,477	-0.02%
2018/10/29	1	47.20	2	47.83	47.50	-1	12,456	-0.01%
2018/10/26	36	47.48	3	47.20	47.40	33	12,309	0.27%
2018/10/25	1	48.60	0	0.00	48.70	1	11,924	0.01%
2018/10/24	2	49.15	2	49.40	49.75	0	11,850	0.00%
2018/10/23	38	49.44	0	0.00	49.30	38	11,784	0.32%
2018/10/22	0	0.00	1	50.30	50.30	-1	11,644	-0.01%
2018/10/19	0	0.00	5	49.64	50.30	-5	11,770	-0.04%
2018/10/18	5	49.90	0	0.00	50.00	5	11,657	0.04%
2018/10/17	2	50.30	0	0.00	50.00	2	11,627	0.02%
2018/10/16	28	50.10	30	50.30	50.40	-2	11,549	-0.02%
2018/10/15	32	49.81	0	0.00	50.00	32	11,464	0.28%
2018/10/12	24	49.76	2	50.33	50.60	22	11,252	0.20%
2018/10/11	19	50.19	6	50.75	50.10	13	11,086	0.12%
2018/10/09	0.3	52.20	5	52.50	52.40	-4.7	10,544	-0.04%
2018/10/08	0	51.90	35	51.81	51.90	-35	10,391	-0.34%
2018/10/05	59	51.25	1	51.30	51.20	58	10,408	0.56%
2018/10/03	2	52.20	20	52.40	52.20	-18	10,291	-0.17%
2018/10/02	0	52.40	8	52.60	52.30	-8	10,269	-0.08%
2018/10/01	3	52.93	5	52.90	52.90	-2	10,328	-0.02%
2018/09/28	0	52.50	30	52.77	52.50	-30	10,506	-0.29%
2018/09/27	1	52.51	0	0.00	52.80	1	10,592	0.01%
2018/09/26	0	52.50	6	52.88	53.00	-6	10,649	-0.06%
2018/09/25	0	0.00	63	52.93	52.80	-63	10,913	-0.58%
2018/09/21	10	52.90	4	52.68	52.90	6	10,960	0.05%
2018/09/20	0	0.00	33	52.18	52.20	-33	10,889	-0.30%
2018/09/19	0	0.00	4	51.50	51.40	-4	10,842	-0.04%
2018/09/18	1	50.80	0	0.00	50.90	1	11,020	0.01%
2018/09/14	2	50.90	2	51.10	51.20	0	11,480	0.00%
2018/09/13	10	50.50	0	0.00	50.50	10	11,666	0.09%
2018/09/11	8	50.39	0	0.00	50.50	8	12,101	0.07%
2018/09/10	5	50.70	0	0.00	50.90	5	12,298	0.04%
2018/09/07	11	51.09	5	51.10	51.20	6	12,596	0.05%
2018/09/06	9	51.61	1	51.90	51.50	8	12,810	0.06%
2018/09/05	0	51.80	0	0.00	51.80	0	12,909	0.00%
2018/09/04	10	52.30	0	0.00	52.20	10	13,047	0.08%
2018/09/03	0	52.00	0	0.00	52.00	0	13,115	0.00%
2018/08/31	21	52.00	0	0.00	52.60	21	13,234	0.16%
2018/08/29	0	52.40	0	0.00	52.60	0	13,436	0.00%
2018/08/28	4	52.80	0	0.00	52.70	4	13,479	0.03%
2018/08/27	12	52.92	51	52.90	52.80	-39	13,544	-0.29%
2018/08/24	0	52.60	5	52.60	52.80	-5	13,597	-0.04%
2018/08/23	1	52.10	1	52.30	52.50	0	13,990	0.00%
2018/08/22	3	51.60	1	52.10	52.10	2	14,303	0.01%
2018/08/21	0.3	51.90	3	51.67	51.90	-2.7	14,272	-0.02%
2018/08/20	4	51.53	20	51.50	51.30	-16	14,242	-0.11%
2018/08/17	42	51.80	1	51.90	51.80	41	14,160	0.29%
2018/08/16	2	51.35	0	0.00	51.50	2	14,206	0.01%
2018/08/15	0	0.00	2	51.90	51.90	-2	14,205	-0.01%
2018/08/14	2	52.00	4	51.90	52.20	-2	14,272	-0.01%
2018/08/13	2	52.05	20	52.50	52.00	-18	14,288	-0.13%
2018/08/10	0	52.90	0	0.00	53.00	0	14,353	0.00%
2018/08/09	0.1	52.60	29	52.70	52.70	-28.9	14,473	-0.20%
2018/08/08	0.1	52.70	11	52.90	53.00	-10.9	14,644	-0.07%
2018/08/07	3	52.76	0	0.00	52.50	3	14,831	0.02%
2018/08/06	0	52.80	5	52.84	53.00	-5	14,992	-0.03%
2018/08/03	0	52.50	1	52.70	52.80	-1	15,364	-0.01%
2018/08/02	1	52.00	0	0.00	52.00	1	15,476	0.01%
2018/08/01	20	52.30	0	0.00	52.50	20	15,569	0.13%
2018/07/31	5	52.50	1	52.60	52.70	4	15,740	0.03%
2018/07/30	1	52.20	0	0.00	52.20	1	15,752	0.01%
2018/07/27	0	52.20	0	0.00	52.40	0	15,788	0.00%
2018/07/26	2	51.80	0	0.00	52.10	2	15,861	0.01%
2018/07/25	0.6	52.10	0	0.00	52.10	0.6	15,854	0.00%
2018/07/24	1	52.00	0	0.00	52.10	1	15,828	0.01%
2018/07/20	10	52.50	0	0.00	52.30	10	16,199	0.06%
2018/07/19	0	52.30	105	52.40	52.40	-105	16,458	-0.64%	大賣/鉅額交易
2018/07/18	0.7	52.60	5	52.64	52.70	-4.3	16,494	-0.03%
2018/07/17	0	0.00	30	52.30	52.20	-30	16,502	-0.18%
2018/07/16	0	52.00	0	0.00	52.00	0	16,561	0.00%
2018/07/13	48	52.00	31	52.19	52.20	17	16,748	0.10%
2018/07/12	9	51.90	125	51.80	52.10	-116	16,800	-0.69%	大賣/鉅額交易
2018/07/11	129	51.26	0	0.00	51.20	129	16,811	0.77%	大買/鉅額交易
2018/07/09	20	51.20	31	51.70	51.70	-11	16,654	-0.07%
2018/07/06	101	50.88	0	0.00	51.00	101	16,592	0.61%	大買/鉅額交易
2018/07/05	79	51.18	1	51.10	51.40	78	16,507	0.47%
2018/07/04	50	51.60	0	0.00	51.90	50	16,616	0.30%
2018/07/03	28.2	52.42	0	0.00	52.10	28.2	16,535	0.17%
2018/07/02	1	53.20	0	0.00	53.20	1	16,295	0.01%
2018/06/29	0	53.70	5	53.76	53.80	-5	16,159	-0.03%
2018/06/28	7.2	52.59	4	53.15	53.00	3.2	15,945	0.02%
2018/06/27	0	0.00	1	53.10	52.80	-1	15,878	-0.01%
2018/06/26	3	53.13	22	53.12	53.00	-19	15,760	-0.12%
2018/06/25	26	55.78	0	0.00	55.60	26	15,534	0.17%
2018/06/22	0.6	55.90	0	0.00	56.00	0.6	15,240	0.00%
2018/06/21	2	55.80	55.4	55.83	55.90	-53.4	15,020	-0.36%
2018/06/20	0	0.00	3	55.60	55.50	-3	14,998	-0.02%
2018/06/19	0	54.90	0	0.00	55.00	0	14,863	0.00%
2018/06/15	0	55.00	0	0.00	55.30	0	14,466	0.00%
2018/06/14	2	54.70	0.7	54.50	54.50	1.3	14,169	0.01%
2018/06/13	0	0.00	18	55.70	55.50	-18	13,920	-0.13%
2018/06/12	1	54.90	6	55.52	55.10	-5	14,001	-0.04%
2018/06/11	10	55.20	2	55.10	55.40	8	13,851	0.06%
2018/06/08	10	55.20	12	55.16	55.00	-2	13,857	-0.01%
2018/06/07	0	0.00	18	54.91	55.00	-18	13,947	-0.13%
2018/06/06	0	0.00	11	54.75	54.90	-11	14,092	-0.08%
2018/06/05	0	0.00	62	54.11	54.30	-62	14,065	-0.44%
2018/06/04	62	53.89	325.9	53.83	54.00	-263.9	14,053	-1.88%	大賣/鉅額交易
2018/06/01	268	53.22	0	0.00	53.50	268	14,024	1.91%	大買/鉅額交易
2018/05/31	0	0.00	301	53.47	53.60	-301	13,998	-2.15%	大賣/鉅額交易
2018/05/30	384	52.94	0	0.00	52.90	384	13,666	2.81%	大買/鉅額交易
2018/05/29	10	54.00	4	54.38	54.10	6	13,502	0.04%
2018/05/28	70	53.93	2	54.05	54.10	68	13,620	0.50%
2018/05/25	5	54.00	6	54.07	53.90	-1	13,719	-0.01%
2018/05/24	11	54.11	2	54.50	54.20	9	13,715	0.07%
2018/05/23	0	54.00	0	0.00	54.00	0	13,761	0.00%
2018/05/22	0	54.50	0	0.00	54.70	0	13,826	0.00%
2018/05/21	1	55.00	27	54.88	55.00	-26	14,054	-0.18%
2018/05/18	40	54.59	40	54.41	54.40	0	14,155	0.00%
2018/05/17	0	0.00	1	55.10	54.90	-1	14,267	-0.01%
2018/05/16	4	54.85	6	54.73	54.90	-2	14,261	-0.01%
2018/05/15	0	54.00	0.1	54.00	54.00	-0.1	14,402	0.00%
2018/05/14	0	0.00	5	54.80	55.00	-5	14,737	-0.03%
2018/05/11	31	54.01	10	54.20	54.60	21	14,736	0.14%
2018/05/10	5	53.50	0	0.00	53.30	5	14,429	0.03%
2018/05/09	5	53.60	12	53.80	53.60	-7	14,315	-0.05%
2018/05/08	0	0.00	2	53.30	53.50	-2	14,373	-0.01%
2018/05/07	1	52.90	0	0.00	53.00	1	14,283	0.01%
2018/05/03	0	52.90	0	0.00	52.90	0	14,504	0.00%
2018/04/30	0	0.00	27	53.95	53.50	-27	14,691	-0.18%
2018/04/27	1	53.40	23	53.40	53.50	-22	14,774	-0.15%
2018/04/26	23	52.09	10	52.10	52.80	13	14,749	0.09%
2018/04/25	0	52.20	0	0.00	52.20	0	14,567	0.00%
2018/04/24	0	0.00	23	52.63	52.50	-23	14,412	-0.16%
2018/04/23	1	52.50	0	0.00	52.50	1	14,523	0.01%
2018/04/20	0	52.50	0	0.00	52.50	0	14,625	0.00%
2018/04/19	0.1	52.70	2	52.65	52.90	-1.9	14,867	-0.01%
2018/04/17	10	51.89	0	0.00	51.60	10	14,773	0.07%
2018/04/16	0	52.50	0	0.00	52.50	0	15,033	0.00%
2018/04/13	10.1	52.80	6	52.80	52.80	4.1	15,106	0.03%
2018/04/12	1	53.50	50	53.10	53.30	-49	15,314	-0.32%
2018/04/10	8	53.39	12	53.30	53.00	-4	15,594	-0.03%
2018/04/09	0	0.00	22	52.63	53.00	-22	15,704	-0.14%
2018/04/03	4	51.98	66	51.86	52.00	-62	15,783	-0.39%
2018/03/31	0	0.00	2	52.45	52.50	-2	15,982	-0.01%
2018/03/30	0	0.00	0.5	52.00	51.90	-0.5	16,053	0.00%
2018/03/29	17	52.06	0	0.00	51.80	17	16,036	0.11%
2018/03/28	1	52.30	0	0.00	52.50	1	15,956	0.01%
2018/03/23	12	52.58	0	0.00	52.20	12	16,204	0.07%
2018/03/22	1.2	53.20	1	54.20	53.40	0.2	16,228	0.00%
2018/03/20	6	53.28	1	53.20	53.20	5	16,284	0.03%
2018/03/19	0	0.00	1	53.20	53.60	-1	16,471	-0.01%
2018/03/16	3	53.40	1	53.70	53.40	2	16,593	0.01%
2018/03/15	0	53.40	0	0.00	53.40	0	16,519	0.00%
2018/03/14	22.7	53.77	0	0.00	53.90	22.7	16,604	0.14%
2018/03/13	1	53.90	0	0.00	53.90	1	16,660	0.01%
2018/03/12	11	53.97	30.4	54.25	54.50	-19.4	16,673	-0.12%
2018/03/09	51	52.24	0.3	52.20	52.00	50.7	16,714	0.30%
2018/03/08	2	52.55	0.5	52.40	52.40	1.5	17,459	0.01%
2018/03/07	0	52.60	0	0.00	52.50	0	17,930	0.00%
2018/03/06	3	52.90	0	0.00	52.80	3	18,836	0.02%
2018/03/05	3	52.73	0	0.00	52.60	3	19,210	0.02%
2018/03/02	1	53.30	30	53.20	53.30	-29	19,274	-0.15%
2018/03/01	0	53.90	0	0.00	53.90	0	19,367	0.00%
2018/02/27	0	0.00	3.3	54.61	54.50	-3.3	19,397	-0.02%
2018/02/26	3	54.43	0	0.00	54.30	3	19,415	0.02%
2018/02/23	1	54.50	14	54.71	54.70	-13	19,762	-0.07%
2018/02/22	1	53.50	4	54.28	54.20	-3	20,668	-0.01%
2018/02/21	0	0.00	13	54.18	54.00	-13	21,958	-0.06%
2018/02/12	2	53.50	3	53.53	53.00	-1	22,058	0.00%
2018/02/09	6	52.58	0	0.00	52.80	6	21,999	0.03%
2018/02/08	0	0.00	28	53.23	53.30	-28	21,798	-0.13%
2018/02/07	23	52.40	17	52.55	52.70	6	21,929	0.03%
2018/02/06	41	51.77	33	50.79	50.80	8	21,788	0.04%
2018/02/05	1	53.51	1	54.00	54.10	0	21,376	0.00%
2018/02/02	0	54.50	0	0.00	54.70	0	21,222	0.00%
2018/02/01	20	54.70	1	55.20	54.80	19	21,287	0.09%
2018/01/31	1	54.00	15	54.23	54.60	-14	21,223	-0.07%
2018/01/30	0	54.40	9	54.60	54.40	-9	21,082	-0.04%
2018/01/29	5	54.86	4	54.90	55.20	1	21,006	0.00%
2018/01/26	30	54.88	43	54.93	54.70	-13	20,866	-0.06%
2018/01/25	62	55.84	10	55.70	55.60	52	20,658	0.25%
2018/01/24	2	55.10	5	55.40	55.70	-3	20,570	-0.01%
2018/01/23	1	56.00	13.4	55.89	56.00	-12.4	20,526	-0.06%
2018/01/22	13	55.35	0	0.00	55.60	13	20,628	0.06%
2018/01/19	1	55.60	23	56.00	56.00	-22	20,908	-0.11%
2018/01/18	0	55.50	1	56.30	55.90	-1	20,836	0.00%
2018/01/17	1	56.10	10	55.97	56.30	-9	20,787	-0.04%
2018/01/16	0	0.00	7	56.49	56.60	-7	20,659	-0.03%
2018/01/15	1	56.30	176	56.36	56.50	-175	20,518	-0.85%	大賣/鉅額交易
2018/01/12	1	55.60	84	55.78	55.60	-83	20,278	-0.41%
2018/01/11	11	55.11	1	55.10	55.40	10	20,202	0.05%
2018/01/10	10	56.45	12.2	56.27	55.60	-2.2	20,285	-0.01%
2018/01/09	0	0.00	10	55.80	55.80	-10	20,010	-0.05%
2018/01/08	14	55.41	39	55.68	55.70	-25	20,036	-0.12%
2018/01/05	0	0.00	60	55.53	55.70	-60	19,793	-0.30%
2018/01/04	0	0.00	2	55.25	55.40	-2	19,585	-0.01%
2018/01/03	2	54.90	321	55.17	55.20	-319	19,635	-1.62%	大賣/鉅額交易
2018/01/02	0	0.00	4.3	54.07	54.20	-4.3	19,235	-0.02%