國泰金 (2882)-日盛-頭份券商分點個股進出

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
50.3
漲跌
▼0.2
漲幅
-0.40%
成交量
23,483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-頭份券商分點個股進出

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-頭份券商分點個股進出
日盛-頭份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	2	42.35	4.5	42.23	42.25	-2.5	23,431	-0.01%
2023/03/30	0	0.00	4	41.73	41.60	-4	23,594	-0.02%
2023/03/29	1	41.85	1	41.60	41.85	0	23,677	0.00%
2023/03/28	1.7	41.58	9	41.62	41.55	-7.3	23,992	-0.03%
2023/03/27	6	41.09	0	0.00	41.35	6	24,166	0.02%
2023/03/24	2.1	41.33	0	0.00	41.30	2.1	24,527	0.01%
2023/03/23	4	41.36	4	41.39	41.55	0	24,585	0.00%
2023/03/22	1	41.05	2	41.25	41.35	-1	24,551	0.00%
2023/03/21	0.1	40.90	11	40.52	40.75	-10.9	24,426	-0.04%
2023/03/20	35.1	40.24	10	40.25	40.20	25.1	24,598	0.10%
2023/03/17	5	41.06	134	40.90	41.00	-129	24,387	-0.53%	大賣/鉅額交易
2023/03/16	19.8	40.60	9.1	40.76	40.50	10.7	24,373	0.04%
2023/03/15	4.1	41.72	1	41.95	41.50	3.1	24,276	0.01%
2023/03/14	11	41.63	2	41.60	41.55	9	24,661	0.04%
2023/03/13	14	42.15	0	0.00	42.30	14	24,935	0.06%
2023/03/10	17.8	42.91	1	42.65	42.70	16.8	25,078	0.07%
2023/03/08	0.1	43.45	0	0.00	43.75	0.1	25,940	0.00%
2023/03/07	0.3	43.75	0	0.00	43.75	0.3	26,525	0.00%
2023/03/06	1	43.55	1	43.55	43.60	0	26,702	0.00%
2023/03/03	0.1	43.05	1.4	42.98	42.90	-1.3	26,792	0.00%
2023/03/02	1	42.90	0	0.00	43.00	1	26,977	0.00%
2023/03/01	15.5	42.76	0	0.00	42.75	15.5	27,137	0.06%
2023/02/24	51	43.30	3	43.45	43.45	48	26,962	0.18%
2023/02/23	4	43.33	0	0.00	43.30	4	26,909	0.01%
2023/02/22	3	43.23	0	0.00	43.35	3	26,842	0.01%
2023/02/21	4	43.91	2	43.80	43.85	2	26,799	0.01%
2023/02/20	6	44.38	15	44.32	44.45	-9	26,879	-0.03%
2023/02/17	5	43.85	12.1	43.90	44.00	-7.1	26,840	-0.03%
2023/02/16	142.5	42.94	120	43.15	43.05	22.5	26,950	0.08%	大買/大賣/
2023/02/15	0.1	42.90	5	43.45	42.95	-4.9	27,722	-0.02%
2023/02/14	0	0.00	102	43.45	43.60	-102	27,665	-0.37%	大賣/鉅額交易
2023/02/13	5	42.61	0	0.00	42.90	5	27,674	0.02%
2023/02/10	104.1	42.55	10	42.75	42.65	94.1	27,777	0.34%	大買/
2023/02/09	0	0.00	12	42.65	42.60	-12	27,815	-0.04%
2023/02/08	0.1	42.90	201	42.90	42.85	-200.9	27,871	-0.72%	大賣/鉅額交易
2023/02/07	7	43.01	5	43.13	42.80	2	27,990	0.01%
2023/02/06	8	42.78	0	0.00	42.65	8	28,020	0.03%
2023/02/03	2	43.38	9	43.38	43.30	-7	27,859	-0.03%
2023/02/02	0	0.00	29	43.91	44.05	-29	27,739	-0.10%
2023/02/01	0	0.00	6	42.97	43.00	-6	27,346	-0.02%
2023/01/31	2	42.50	0	0.00	42.55	2	27,273	0.01%
2023/01/30	0	0.00	11	42.67	42.70	-11	27,171	-0.04%
2023/01/17	203	41.90	8	42.00	42.00	195	26,752	0.73%	大買/鉅額交易
2023/01/16	10	41.75	1	41.95	41.75	9	26,590	0.03%
2023/01/13	0.2	42.00	3	42.07	41.80	-2.8	27,003	-0.01%
2023/01/12	0	0.00	7	41.72	41.70	-7	27,100	-0.03%
2023/01/11	0	0.00	3	41.45	41.40	-3	27,226	-0.01%
2023/01/10	2.9	41.70	26	41.56	41.70	-23.1	27,398	-0.08%
2023/01/09	21	41.97	10	41.80	42.00	11	27,590	0.04%
2023/01/06	0	0.00	6	40.57	40.75	-6	27,378	-0.02%
2023/01/05	0	0.00	2	40.15	40.25	-2	28,347	-0.01%
2023/01/04	6	40.04	3.7	40.03	39.95	2.3	28,290	0.01%
2023/01/03	6.2	39.94	4.4	40.02	39.95	1.9	28,532	0.01%
2022/12/30	6.4	40.00	38.1	39.92	40.00	-31.7	28,201	-0.11%
2022/12/29	12	40.20	0	0.00	40.10	12	26,812	0.04%
2022/12/28	1	40.95	0	0.00	40.65	1	27,146	0.00%
2022/12/27	4.1	41.20	0	0.00	41.15	4.1	27,356	0.01%
2022/12/26	5	40.90	0	0.00	41.00	5	27,657	0.02%
2022/12/23	0.1	41.15	61.3	41.25	41.15	-61.3	28,154	-0.22%
2022/12/22	7	40.03	0	0.00	40.40	7	28,137	0.02%
2022/12/21	1	39.95	1.1	40.01	40.00	0	28,540	0.00%
2022/12/20	3	40.13	3	40.20	40.15	0	28,645	0.00%
2022/12/19	3.6	40.25	11	40.17	40.15	-7.4	28,562	-0.03%
2022/12/16	8	40.23	3.1	40.35	40.20	4.9	28,483	0.02%
2022/12/15	1	40.60	0	0.00	40.60	1	28,536	0.00%
2022/12/14	23	40.99	0	0.00	40.90	23	28,476	0.08%
2022/12/13	0	0.00	5	41.05	40.95	-5	28,389	-0.02%
2022/12/12	45	40.87	0	0.00	41.00	45	28,282	0.16%
2022/12/09	2	40.95	0	0.00	41.10	2	28,268	0.01%
2022/12/08	13	40.81	0	0.00	40.75	13	28,141	0.05%
2022/12/07	5	41.45	2	41.90	41.40	3	28,225	0.01%
2022/12/06	28	41.76	2	41.65	41.40	26	28,216	0.09%
2022/12/05	49	42.84	3	42.82	42.85	46	27,965	0.16%
2022/12/02	20	43.98	5	44.02	44.00	15	27,585	0.05%
2022/12/01	27	44.24	15.3	44.18	44.15	11.7	27,673	0.04%
2022/11/30	7.3	43.70	14	43.81	43.55	-6.7	27,240	-0.02%
2022/11/29	5	42.64	28.1	42.94	43.45	-23.1	26,436	-0.09%
2022/11/28	11	42.30	0	0.00	42.00	11	26,038	0.04%
2022/11/24	0	0.00	10	42.60	42.55	-10	26,129	-0.04%
2022/11/23	5	42.15	0	0.00	42.75	5	26,779	0.02%
2022/11/22	3	42.10	2	42.08	42.20	1	26,833	0.00%
2022/11/21	3	41.93	5	42.10	42.10	-2	26,610	-0.01%
2022/11/17	1	41.25	1	41.40	41.55	0	26,412	0.00%
2022/11/16	0.1	41.95	3.2	41.88	41.70	-3.1	26,379	-0.01%
2022/11/15	1	41.87	2	42.25	42.40	-1	26,222	0.00%
2022/11/14	2	41.83	2	42.00	41.75	0	25,892	0.00%
2022/11/11	2	40.80	40	41.45	41.90	-38	25,414	-0.15%
2022/11/10	11	39.65	6	39.60	39.65	5	24,727	0.02%
2022/11/09	2	39.85	0	0.00	40.15	2	24,595	0.01%
2022/11/08	3	39.72	0	0.00	39.70	3	24,398	0.01%
2022/11/07	0	0.00	1	39.45	39.55	-1	24,294	0.00%
2022/11/04	0	0.00	1	38.80	38.95	-1	24,403	0.00%
2022/11/03	25	38.45	101	38.45	38.85	-76	24,406	-0.31%	大賣/
2022/11/01	1	37.75	40	38.10	38.10	-39	24,291	-0.16%
2022/10/31	142	38.08	0	0.00	37.80	142	24,394	0.58%	大買/鉅額交易
2022/10/28	1	38.20	0.1	38.50	38.25	0.9	24,292	0.00%
2022/10/27	0	0.00	2	38.65	38.50	-2	24,119	-0.01%
2022/10/26	4	38.50	2	37.85	38.50	2	24,305	0.01%
2022/10/25	2	37.25	6	37.28	37.50	-4	24,108	-0.02%
2022/10/24	12	37.08	5	37.17	37.00	7	24,068	0.03%
2022/10/21	19	36.63	11	36.69	36.55	8	24,012	0.03%
2022/10/20	5	37.49	2	37.88	37.85	3	23,418	0.01%
2022/10/19	3	38.15	22	38.15	38.30	-19	23,093	-0.08%
2022/10/18	6	37.70	7	38.23	38.15	-1	22,896	0.00%
2022/10/17	6	37.73	13	36.87	37.65	-7	22,912	-0.03%
2022/10/14	8	37.94	0	0.00	37.65	8	22,757	0.04%
2022/10/13	37.1	38.30	0	0.00	37.45	37.1	22,489	0.16%
2022/10/12	5	39.61	0.2	39.35	39.55	4.9	21,438	0.02%
2022/10/11	0.2	39.80	0	0.00	39.60	0.2	21,428	0.00%
2022/10/07	9	40.73	1	40.45	40.50	8	21,263	0.04%
2022/10/06	8	40.78	2	40.55	40.80	6	21,251	0.03%
2022/10/05	2	40.75	11	40.72	40.75	-9	21,353	-0.04%
2022/10/04	7	38.94	5	39.21	39.55	2	21,088	0.01%
2022/10/03	6	39.08	1	39.15	39.00	5	20,804	0.02%
2022/09/30	4.6	39.52	0	0.00	39.95	4.6	20,796	0.02%
2022/09/29	4.5	40.14	0	0.00	40.15	4.5	20,805	0.02%
2022/09/28	23.2	40.08	0	0.00	39.80	23.2	20,810	0.11%
2022/09/27	2.1	41.03	51.3	41.01	40.95	-49.2	20,639	-0.24%
2022/09/26	2.7	41.39	4	41.38	41.50	-1.3	21,366	-0.01%
2022/09/23	0.1	41.85	0	0.00	42.10	0.1	21,834	0.00%
2022/09/22	17.1	41.57	0	0.00	41.65	17.1	22,219	0.08%
2022/09/21	11	42.71	0	0.00	42.55	11	22,120	0.05%
2022/09/20	4	43.06	1	43.05	43.05	3	22,130	0.01%
2022/09/19	1	42.80	0	0.00	42.75	1	22,164	0.00%
2022/09/16	13	42.73	0	0.00	42.80	13	22,159	0.06%
2022/09/15	1	43.00	0	0.00	43.10	1	22,064	0.00%
2022/09/14	48.3	42.86	81	42.80	42.85	-32.7	22,111	-0.15%
2022/09/13	5.1	43.87	2	44.15	43.65	3.1	22,175	0.01%
2022/09/12	1.2	43.69	0	0.00	44.05	1.2	22,134	0.01%
2022/09/08	13.7	43.14	2	43.25	43.15	11.7	22,224	0.05%
2022/09/07	19	43.36	0	0.00	43.15	19	22,064	0.09%
2022/09/06	2	44.30	0	0.00	44.25	2	21,669	0.01%
2022/09/05	3	44.00	0	0.00	44.05	3	21,726	0.01%
2022/09/02	8	44.11	0	0.00	44.05	8	21,799	0.04%
2022/09/01	1	44.05	0	0.00	44.55	1	21,565	0.00%
2022/08/31	23.1	44.73	0	0.00	44.55	23.1	21,355	0.11%
2022/08/30	39	44.50	11	44.76	44.45	28	21,176	0.13%
2022/08/29	86	45.59	0	0.00	45.60	86	20,453	0.42%
2022/08/26	9	46.79	0	0.00	46.75	9	20,276	0.04%
2022/08/24	1	46.30	0	0.00	46.35	1	20,674	0.00%
2022/08/23	3	46.35	0	0.00	46.35	3	21,202	0.01%
2022/08/22	2	46.88	0	0.00	46.85	2	21,431	0.01%
2022/08/19	52.9	47.31	0	0.00	47.50	52.9	21,698	0.24%
2022/08/17	0	0.00	11	47.28	47.45	-11	22,675	-0.05%
2022/08/16	2	47.10	2	47.13	47.10	0	22,832	0.00%
2022/08/12	1	47.25	2	47.20	47.25	-1	23,091	0.00%
2022/08/11	35	47.09	2	47.08	47.20	33	23,318	0.14%
2022/08/10	7	46.11	1	46.15	46.40	6	23,541	0.03%
2022/08/08	20	45.90	20	46.10	46.15	0	24,081	0.00%
2022/08/05	0	0.00	9	45.52	45.75	-9	24,454	-0.04%
2022/08/04	3.2	44.72	0	0.00	44.85	3.2	24,900	0.01%
2022/08/03	2	44.60	0	0.00	44.95	2	25,328	0.01%
2022/08/02	1.1	44.71	2	44.85	44.85	-0.9	25,763	0.00%
2022/08/01	1	45.35	1	45.35	45.45	0	25,797	0.00%
2022/07/29	3	45.58	0	0.00	45.50	3	25,923	0.01%
2022/07/28	20	45.80	150	45.66	45.80	-130	26,137	-0.50%	大賣/鉅額交易
2022/07/27	3	45.18	0	0.00	45.25	3	26,025	0.01%
2022/07/26	0	0.00	7	45.60	45.60	-7	25,939	-0.03%
2022/07/25	1	45.45	0	0.00	45.55	1	25,920	0.00%
2022/07/22	134	44.91	5	45.14	45.00	129	26,096	0.49%	大買/鉅額交易
2022/07/21	3	44.45	0	0.00	45.05	3	25,997	0.01%
2022/07/20	7	45.35	0	0.00	44.90	7	25,840	0.03%
2022/07/19	1	44.75	0	0.00	44.95	1	25,852	0.00%
2022/07/18	2	44.88	0	0.00	45.20	2	25,908	0.01%
2022/07/15	17	44.27	0.1	45.00	44.15	16.9	25,818	0.07%
2022/07/14	5	45.02	0	0.00	45.00	5	25,713	0.02%
2022/07/13	0	0.00	3	45.45	45.50	-3	25,681	-0.01%
2022/07/12	9	44.02	13	44.00	43.80	-4	25,547	-0.02%
2022/07/11	4	45.13	4	45.05	45.05	0	25,405	0.00%
2022/07/08	12	45.12	3	44.65	44.80	9	25,391	0.04%
2022/07/07	31	45.03	10	45.30	45.05	21	25,204	0.08%
2022/07/06	10	45.26	1	44.90	44.95	9	24,767	0.04%
2022/07/05	10	46.95	12	46.57	46.75	-2	24,464	-0.01%
2022/07/04	18	45.62	10	45.70	45.50	8	24,130	0.03%
2022/07/01	11	49.94	107	50.33	49.70	-96	23,435	-0.41%	大賣/
2022/06/30	5	51.32	0	0.00	50.90	5	22,938	0.02%
2022/06/29	2	52.60	0	0.00	52.80	2	22,573	0.01%
2022/06/28	2	53.40	21	53.79	53.80	-19	22,282	-0.09%
2022/06/27	2	53.80	0	0.00	53.50	2	22,246	0.01%
2022/06/24	0	0.00	1	53.70	53.40	-1	22,146	0.00%
2022/06/23	1	52.50	2	52.70	53.00	-1	22,070	0.00%
2022/06/22	2	53.60	4.4	53.63	53.00	-2.4	21,859	-0.01%
2022/06/21	4	54.30	0	0.00	54.20	4	21,818	0.02%
2022/06/20	1	51.81	2	53.10	51.80	-1	21,646	0.00%
2022/06/17	5	53.30	15	52.97	53.00	-10	21,328	-0.05%
2022/06/16	2	53.95	0	0.00	53.70	2	21,114	0.01%
2022/06/15	0	0.00	0.5	53.70	53.60	-0.5	21,307	0.00%
2022/06/14	9	53.63	0	0.00	53.40	9	21,655	0.04%
2022/06/10	0	0.00	3	54.40	54.80	-3	21,637	-0.01%
2022/06/09	1	54.90	0	0.00	54.80	1	21,695	0.00%
2022/06/08	0	55.08	0	0.00	54.80	0	21,644	0.00%
2022/06/07	0.1	54.70	0	0.00	54.80	0.1	21,762	0.00%
2022/06/06	0	0.00	1	54.80	54.80	-1	21,784	0.00%
2022/06/02	2	54.60	0	0.00	54.50	2	22,417	0.01%
2022/06/01	0	0.00	2	54.75	54.70	-2	22,979	-0.01%
2022/05/31	2	54.00	5	54.10	55.70	-3	22,896	-0.01%
2022/05/30	24.1	53.63	20.1	53.87	54.00	4	22,429	0.02%
2022/05/27	3.1	52.31	6	52.60	52.60	-2.9	22,288	-0.01%
2022/05/26	3	51.63	2	52.20	51.50	1	22,215	0.00%
2022/05/25	46.5	51.34	49	51.14	51.40	-2.5	22,592	-0.01%
2022/05/24	3	52.10	4	52.38	52.00	-1	22,536	0.00%
2022/05/23	9	52.46	0	0.00	52.30	9	22,330	0.04%
2022/05/20	11	53.20	2	53.00	52.90	9	22,422	0.04%
2022/05/19	14	52.81	0.4	53.00	52.70	13.6	22,386	0.06%
2022/05/18	10	53.70	2	54.30	54.10	8	22,267	0.04%
2022/05/17	8	52.79	2	52.70	52.60	6	22,037	0.03%
2022/05/16	28	52.98	0	0.00	53.20	28	21,829	0.13%
2022/05/13	5.1	54.01	1	54.10	54.30	4.1	21,687	0.02%
2022/05/12	9	55.21	2	54.50	54.10	7	21,631	0.03%
2022/05/11	6	56.47	4	56.80	56.20	2	21,071	0.01%
2022/05/10	5.3	57.87	5.7	57.88	58.00	-0.5	20,754	0.00%
2022/05/09	3	58.83	49	59.00	58.70	-46	20,458	-0.22%
2022/05/06	2	61.00	16	61.17	61.20	-14	20,385	-0.07%
2022/05/05	2	62.45	1	62.60	62.30	1	20,764	0.00%
2022/05/04	0	0.00	0	62.69	62.90	0	20,627	0.00%
2022/05/03	1	62.00	0	0.00	62.30	1	21,465	0.00%
2022/04/29	3	62.30	0.3	62.70	62.50	2.7	21,850	0.01%
2022/04/28	6	61.55	10	62.10	62.10	-4	22,381	-0.02%
2022/04/27	9	62.30	14	62.87	62.00	-5	22,558	-0.02%
2022/04/21	1	63.20	10	63.30	63.90	-9	24,414	-0.04%
2022/04/20	2	63.10	27	63.37	63.90	-25	25,839	-0.10%
2022/04/19	0	0.00	5	63.40	62.70	-5	26,378	-0.02%
2022/04/18	0	0.00	33	63.13	62.80	-33	27,777	-0.12%
2022/04/15	1	63.90	2	64.30	64.00	-1	27,751	0.00%
2022/04/14	0	0.00	18	65.00	64.70	-18	27,884	-0.06%
2022/04/13	10	65.40	0	0.00	65.40	10	27,974	0.04%
2022/04/12	0	0.00	7	64.67	64.90	-7	27,981	-0.03%
2022/04/11	0	0.00	1	64.60	64.80	-1	28,013	0.00%
2022/04/08	1	64.70	1	64.80	65.00	0	28,067	0.00%
2022/04/07	1	64.70	7	64.99	64.80	-6	28,116	-0.02%
2022/04/06	1	64.80	17	64.90	65.50	-16	28,488	-0.06%
2022/04/01	8.1	64.13	9	64.70	65.00	-0.9	28,650	0.00%
2022/03/30	4	64.28	19	64.14	64.40	-15	28,688	-0.05%
2022/03/29	0	0.00	9	63.77	63.80	-9	28,632	-0.03%
2022/03/28	3	63.30	10	63.20	63.30	-7	28,632	-0.02%
2022/03/25	0	0.00	20	63.60	63.50	-20	28,679	-0.07%
2022/03/24	4.1	63.80	2	63.70	64.30	2.1	28,745	0.01%
2022/03/23	0	64.60	1	64.10	64.80	-1	28,715	0.00%
2022/03/22	0	0.00	5	63.48	63.60	-5	28,460	-0.02%
2022/03/21	0	0.00	2	63.65	63.60	-2	28,562	-0.01%
2022/03/18	1	63.40	0	0.00	63.30	1	28,550	0.00%
2022/03/17	8	62.84	0	0.00	63.10	8	28,392	0.03%
2022/03/16	4	61.60	0	0.00	62.00	4	28,028	0.01%
2022/03/15	7	61.17	12	61.08	61.30	-5	27,888	-0.02%
2022/03/14	0	0.00	5	61.20	61.20	-5	27,942	-0.02%
2022/03/11	0	0.00	34	60.33	60.30	-34	28,019	-0.12%
2022/03/10	23	60.18	3	60.00	60.30	20	28,069	0.07%
2022/03/09	34	59.14	31	59.02	59.00	3	27,951	0.01%
2022/03/08	13	58.48	48	58.27	58.50	-35	27,980	-0.13%
2022/03/07	30	59.54	123	59.11	59.40	-93	27,493	-0.34%	大賣/
2022/03/04	15	61.37	3	61.40	61.20	12	27,369	0.04%
2022/03/03	4	62.10	51	62.20	62.10	-47	27,473	-0.17%
2022/03/02	3	62.00	0.1	62.10	62.00	2.9	28,000	0.01%
2022/03/01	8	62.05	25	62.32	62.60	-17	28,021	-0.06%
2022/02/25	48	62.18	22	62.17	62.30	26	27,836	0.09%
2022/02/24	14.7	62.88	5	63.18	63.00	9.7	27,194	0.04%
2022/02/23	8	63.73	0	0.00	63.70	8	26,972	0.03%
2022/02/22	29	63.38	29	64.03	63.70	0	27,302	0.00%
2022/02/21	5	64.36	2	64.20	64.60	3	27,870	0.01%
2022/02/18	5	64.36	4	64.20	64.60	1	28,908	0.00%
2022/02/17	14	64.62	5	64.38	64.70	9	28,921	0.03%
2022/02/16	11	64.54	5	64.30	64.80	6	29,058	0.02%
2022/02/15	38	64.58	39	64.41	64.30	-1	29,080	0.00%
2022/02/14	40	63.99	11	64.19	64.20	29	28,997	0.10%
2022/02/11	6	65.35	6	65.50	65.60	0	28,556	0.00%
2022/02/10	9	65.62	4.4	65.20	65.80	4.6	28,542	0.02%
2022/02/09	24	66.01	0	0.00	66.00	24	28,438	0.08%
2022/02/08	10	66.12	5	66.32	66.00	5	28,310	0.02%
2022/02/07	12	64.78	29	64.90	65.70	-17	28,037	-0.06%
2022/01/26	8	63.35	38	63.30	63.30	-30	27,436	-0.11%
2022/01/25	49	62.98	6	63.08	63.00	43	27,281	0.16%
2022/01/24	5	63.92	26	64.03	64.30	-21	26,533	-0.08%
2022/01/21	25	64.62	94.4	64.88	64.40	-69.4	26,308	-0.26%
2022/01/20	2	65.10	6	65.95	65.80	-4	25,817	-0.02%
2022/01/19	59.5	65.95	3	65.97	66.10	56.5	25,418	0.22%
2022/01/18	31	66.51	76	66.81	66.90	-45	25,119	-0.18%
2022/01/17	57.2	66.78	58	66.77	66.50	-0.8	24,722	0.00%
2022/01/14	40.7	67.45	73.4	67.27	67.70	-32.7	24,258	-0.13%
2022/01/13	38.3	66.06	63.3	66.71	67.40	-25	23,316	-0.11%
2022/01/12	85	64.62	11.8	64.53	64.70	73.2	21,953	0.33%
2022/01/11	67.9	64.28	22	63.85	64.50	45.9	21,511	0.21%
2022/01/10	0.7	62.10	2	62.00	62.10	-1.3	20,409	-0.01%
2022/01/07	1	61.80	1.1	62.28	62.00	-0.1	20,966	0.00%
2022/01/06	13	61.81	0	61.90	62.00	13	20,926	0.06%
2022/01/05	14	61.63	0	0.00	61.90	14	21,025	0.07%
2022/01/04	1	61.70	6	61.70	62.00	-5	21,301	-0.02%
2022/01/03	19	62.13	3	62.40	61.60	16	21,247	0.08%
2021/12/30	2	62.70	3	62.63	62.50	-1	21,312	0.00%
2021/12/29	27	63.15	44	62.80	63.00	-17	21,562	-0.08%
2021/12/28	0	0.00	5.8	62.10	62.30	-5.8	21,270	-0.03%
2021/12/27	0.1	61.20	0	0.00	61.30	0.1	21,022	0.00%
2021/12/24	4	60.60	3	61.03	61.10	1	21,269	0.00%
2021/12/23	4	60.30	9	60.30	60.50	-5	21,191	-0.02%
2021/12/22	4	60.28	19.1	60.17	60.30	-15.1	21,569	-0.07%
2021/12/21	0.4	60.20	63	60.29	60.30	-62.6	21,880	-0.29%
2021/12/20	53.1	60.00	15	60.00	59.90	38.1	22,127	0.17%
2021/12/17	1	60.40	0	0.00	60.50	1	22,128	0.00%
2021/12/15	3	59.93	11	60.08	59.80	-8	23,144	-0.03%
2021/12/14	28	60.20	10	60.20	60.20	18	23,418	0.08%
2021/12/13	1	61.20	1	61.30	60.70	0	23,489	0.00%
2021/12/10	2	60.70	1.1	60.70	60.50	0.9	23,478	0.00%
2021/12/09	1	60.60	0	0.00	60.70	1	23,745	0.00%
2021/12/08	1	60.80	28	60.90	60.70	-27	24,282	-0.11%
2021/12/07	1	59.90	4	60.25	60.70	-3	24,250	-0.01%
2021/12/06	13	59.88	0	0.00	60.00	13	24,185	0.05%
2021/12/03	2	60.00	9	59.99	59.90	-7	24,450	-0.03%
2021/12/02	4	59.40	0	0.00	59.50	4	24,487	0.02%
2021/12/01	1	59.80	0	0.00	59.90	1	24,530	0.00%
2021/11/30	5.1	59.42	11	59.58	60.00	-5.9	24,737	-0.02%
2021/11/29	3.4	59.51	2	59.30	59.30	1.4	24,589	0.01%
2021/11/26	51.2	60.66	4	60.18	60.20	47.2	24,564	0.19%
2021/11/25	1	61.10	3	61.57	61.60	-2	24,616	-0.01%
2021/11/24	55.1	61.11	1	61.20	61.10	54.1	25,499	0.21%
2021/11/23	9	60.97	2	60.95	60.80	7	26,165	0.03%
2021/11/22	5	61.22	4	61.40	61.10	1	26,300	0.00%
2021/11/19	25.4	61.94	1	62.20	61.80	24.4	26,148	0.09%
2021/11/18	47	62.82	3.1	62.86	63.00	43.9	26,009	0.17%
2021/11/17	12	60.84	10.2	61.53	62.20	1.8	25,582	0.01%
2021/11/16	1	59.70	2.2	59.98	60.00	-1.2	24,753	0.00%
2021/11/15	0	0.00	22.5	60.08	59.70	-22.5	25,028	-0.09%
2021/11/12	0	0.00	3	58.97	58.90	-3	25,037	-0.01%
2021/11/11	0	0.00	1	58.50	58.60	-1	25,109	0.00%
2021/11/09	14	58.51	53	58.50	58.50	-39	25,888	-0.15%
2021/11/08	13	58.48	0.2	58.60	58.70	12.8	26,117	0.05%
2021/11/04	0	0.00	0.6	57.70	57.90	-0.6	26,864	0.00%
2021/11/02	2	57.60	0.7	57.90	57.40	1.4	27,239	0.00%
2021/11/01	1.2	57.81	0	0.00	57.60	1.2	27,260	0.00%
2021/10/29	1.1	57.80	0	0.00	58.10	1.1	27,334	0.00%
2021/10/28	13.2	58.10	0	0.00	58.10	13.2	27,308	0.05%
2021/10/27	1.1	58.50	0	0.00	58.70	1.1	27,635	0.00%
2021/10/26	0.1	58.50	3	59.00	59.10	-2.9	27,866	-0.01%
2021/10/25	2.1	58.40	1	58.50	58.40	1.1	28,078	0.00%
2021/10/22	30	58.30	1	58.10	58.30	29	29,110	0.10%
2021/10/21	0	0.00	2	58.85	58.70	-2	29,638	-0.01%
2021/10/20	1	58.10	0	0.00	58.30	1	30,673	0.00%
2021/10/19	1.1	59.07	1.3	58.88	58.40	-0.3	31,486	0.00%
2021/10/18	0	0.00	3	58.83	58.70	-3	32,501	-0.01%
2021/10/15	0	0.00	25	57.75	58.30	-25	32,787	-0.08%
2021/10/14	4	56.60	0	0.00	56.60	4	33,317	0.01%
2021/10/13	4	56.25	2	56.75	56.20	2	33,994	0.01%
2021/10/12	13	55.95	3	55.80	56.40	10	34,767	0.03%
2021/10/08	4	57.08	0	0.00	57.10	4	35,161	0.01%
2021/10/07	3	57.30	1.5	57.37	57.10	1.5	35,822	0.00%
2021/10/06	5.1	56.46	1	56.50	57.10	4.1	36,388	0.01%
2021/10/05	4	55.95	7	55.96	56.40	-3	37,311	-0.01%
2021/10/04	4.1	56.73	0	0.00	56.60	4.1	37,369	0.01%
2021/10/01	7.2	56.80	38	57.10	56.90	-30.9	37,567	-0.08%
2021/09/30	2	57.80	2.1	57.81	57.90	-0.1	37,394	0.00%
2021/09/29	11.1	57.74	15	57.90	58.00	-3.9	37,382	-0.01%
2021/09/28	0.1	58.80	22	58.36	59.00	-21.9	37,072	-0.06%
2021/09/27	4	58.35	4	58.60	58.70	0	36,833	0.00%
2021/09/24	0.5	58.02	1	57.70	57.80	-0.5	36,647	0.00%
2021/09/23	7	57.24	0	0.00	57.50	7	36,726	0.02%
2021/09/22	63.4	56.51	1	56.80	56.80	62.4	36,863	0.17%
2021/09/17	6.3	59.10	3	59.50	58.90	3.3	35,916	0.01%
2021/09/16	3	60.10	1	59.90	59.70	2	35,754	0.01%
2021/09/14	24.1	60.09	4	60.15	59.80	20.1	36,050	0.06%
2021/09/13	6	59.87	14	59.83	59.90	-8	35,934	-0.02%
2021/09/10	9	59.01	6	59.13	59.20	3	36,179	0.01%
2021/09/09	24	58.17	1	58.50	58.70	23	36,410	0.06%
2021/09/08	8.3	58.41	10	58.70	58.50	-1.8	36,458	0.00%
2021/09/07	21	59.10	0	0.00	59.20	21	36,413	0.06%
2021/09/06	0	0.00	7	59.33	59.20	-7	36,440	-0.02%
2021/09/03	0.1	59.40	6	59.22	59.60	-5.9	36,509	-0.02%
2021/09/02	13	58.62	16	58.33	58.70	-3	36,261	-0.01%
2021/09/01	5.1	59.52	4	59.20	59.20	1.1	36,128	0.00%
2021/08/31	6.2	59.31	3	59.47	59.60	3.2	35,983	0.01%
2021/08/30	7	58.91	1.2	58.99	59.50	5.8	35,573	0.02%
2021/08/27	5	57.16	32	57.25	57.70	-27	34,791	-0.08%
2021/08/26	0	0.00	3	55.70	56.00	-3	34,212	-0.01%
2021/08/25	3	55.77	1	55.80	56.00	2	34,213	0.01%
2021/08/24	0	0.00	6.3	55.55	55.80	-6.3	34,194	-0.02%
2021/08/23	2	54.80	6.5	55.12	55.10	-4.5	34,292	-0.01%
2021/08/20	12.1	53.60	0	0.00	53.70	12.1	34,591	0.03%
2021/08/19	2	54.00	1	53.80	53.80	1	35,416	0.00%
2021/08/18	3	54.10	180	54.09	54.40	-177	35,187	-0.50%	大賣/鉅額交易
2021/08/17	1	54.60	15	54.61	54.70	-14	35,285	-0.04%
2021/08/16	3	53.60	1	54.70	54.30	2	35,474	0.01%
2021/08/13	56	55.13	0	0.00	55.00	56	36,182	0.15%
2021/08/12	10.7	56.23	12	55.89	56.00	-1.3	36,421	0.00%
2021/08/11	3	55.60	12	55.92	56.00	-9	37,296	-0.02%
2021/08/10	25	55.41	5	55.08	54.90	20	37,950	0.05%
2021/08/09	2.1	55.29	2	55.30	55.20	0.1	38,888	0.00%
2021/08/05	1	55.30	0	0.00	55.20	1	40,324	0.00%
2021/08/04	2	55.45	0	0.00	55.20	2	42,419	0.00%
2021/08/03	4	55.10	0.3	55.40	55.40	3.7	44,489	0.01%
2021/08/02	0	0.00	20	54.30	55.80	-20	45,914	-0.04%
2021/07/30	3	54.23	14	54.33	54.30	-11	46,113	-0.02%
2021/07/29	8	54.11	0	0.00	54.80	8	46,829	0.02%
2021/07/28	25	53.69	10	53.88	53.80	15	47,764	0.03%
2021/07/27	47	55.28	11	55.01	55.00	36	47,571	0.08%
2021/07/26	41.1	56.86	20	57.87	56.20	21.1	48,078	0.04%
2021/07/23	196	59.66	8.7	60.19	60.30	187.3	47,224	0.40%	大買/鉅額交易
2021/07/22	8	59.36	16	59.98	60.10	-8	46,760	-0.02%
2021/07/21	5	58.40	9	58.16	58.30	-4	46,106	-0.01%
2021/07/20	13.1	58.24	10	58.30	57.90	3.1	46,010	0.01%
2021/07/19	16	59.94	18	59.73	59.70	-2	45,057	0.00%
2021/07/16	11	59.56	7	58.53	59.80	4	44,842	0.01%
2021/07/15	1	58.10	5	57.88	58.10	-4	44,376	-0.01%
2021/07/14	7	56.69	10.1	57.05	57.00	-3.1	44,314	-0.01%
2021/07/13	5	56.20	103.4	56.69	56.10	-98.4	44,523	-0.22%	大賣/
2021/07/12	24	56.65	19.5	56.14	55.70	4.5	44,050	0.01%
2021/07/09	9	53.67	40	53.75	53.80	-31	43,356	-0.07%
2021/07/08	2	54.60	28	54.45	54.40	-26	43,206	-0.06%
2021/07/06	56	54.25	21	54.20	54.10	35	43,898	0.08%
2021/07/05	0	0.00	3	54.30	54.20	-3	44,023	-0.01%
2021/07/02	1	54.00	2	54.00	53.90	-1	44,053	0.00%
2021/07/01	1	54.10	31	53.95	53.90	-30	44,129	-0.07%
2021/06/30	20	53.90	2	53.95	53.90	18	44,225	0.04%
2021/06/29	31	53.65	2	53.70	53.70	29	44,258	0.07%
2021/06/28	0	0.00	12	54.22	54.30	-12	44,316	-0.03%
2021/06/25	93	54.39	27	54.46	54.30	66	44,617	0.15%
2021/06/24	21	53.50	2	53.90	53.80	19	44,881	0.04%
2021/06/23	5	53.38	24	53.84	54.10	-19	45,398	-0.04%
2021/06/22	11	52.61	30	52.70	52.60	-19	45,248	-0.04%
2021/06/21	51	52.17	3	51.93	52.00	48	45,507	0.11%
2021/06/18	12	53.50	15	53.45	53.60	-3	45,701	-0.01%
2021/06/17	5	53.70	4	53.78	54.00	1	45,680	0.00%
2021/06/16	5	54.30	1	54.50	54.30	4	46,507	0.01%
2021/06/15	1	54.50	1	54.40	54.30	0	46,545	0.00%
2021/06/11	11	54.67	8.3	54.50	54.50	2.7	46,897	0.01%
2021/06/10	10	54.70	13	54.49	54.70	-3	46,959	-0.01%
2021/06/09	15	54.22	0	0.00	54.30	15	47,718	0.03%
2021/06/08	3	54.63	3	54.80	54.80	0	48,075	0.00%
2021/06/07	26.1	54.38	11	54.46	54.70	15.1	49,977	0.03%
2021/06/04	8	55.00	4	55.05	55.00	4	50,528	0.01%
2021/06/03	2	55.75	2	56.40	55.80	0	51,515	0.00%
2021/06/02	4	55.73	5	56.06	56.30	-1	51,779	0.00%
2021/06/01	1	55.80	35.2	55.71	55.80	-34.2	51,618	-0.07%
2021/05/31	24	56.13	34	56.09	55.90	-10	51,771	-0.02%
2021/05/28	13	55.17	23	55.12	55.50	-10	51,748	-0.02%
2021/05/27	1	54.00	3	53.57	54.40	-2	51,388	0.00%
2021/05/26	6	54.32	7	54.00	54.40	-1	51,390	0.00%
2021/05/25	1	54.40	32	54.30	54.30	-31	52,113	-0.06%
2021/05/24	12	53.46	3	53.67	53.90	9	52,112	0.02%
2021/05/21	22.1	54.31	36.1	54.84	54.20	-14	52,164	-0.03%
2021/05/20	55	53.55	12	53.61	53.30	43	51,138	0.08%
2021/05/19	19	54.26	13	54.22	54.30	6	50,805	0.01%
2021/05/18	9.5	52.53	235	53.21	53.50	-225.5	50,042	-0.45%	大賣/鉅額交易
2021/05/17	31.5	49.07	19	49.09	48.65	12.5	49,415	0.03%
2021/05/14	15	51.81	215	51.29	51.50	-200	48,429	-0.41%	大賣/鉅額交易
2021/05/13	23.6	51.42	49	51.40	51.10	-25.4	47,837	-0.05%
2021/05/12	249.1	52.87	62	53.00	52.30	187.1	46,707	0.40%	大買/鉅額交易
2021/05/11	48	57.72	142.6	56.47	56.60	-94.6	44,799	-0.21%	大賣/
2021/05/10	120.1	58.03	43	57.55	58.20	77.1	42,722	0.18%	大買/
2021/05/07	14.1	55.15	19.2	55.12	55.10	-5.1	41,585	-0.01%
2021/05/06	3	54.87	57.3	54.38	54.40	-54.3	41,421	-0.13%
2021/05/05	12	53.98	36	54.19	53.60	-24	40,596	-0.06%
2021/05/04	15	52.10	3	51.93	51.70	12	39,590	0.03%
2021/05/03	66	53.35	17	53.74	52.60	49	38,914	0.13%
2021/04/29	135	52.54	55.2	52.44	52.30	79.9	38,083	0.21%	大買/
2021/04/28	159	52.93	2.7	53.17	53.00	156.3	37,858	0.41%	大買/鉅額交易
2021/04/27	8	52.33	6	52.22	52.90	2	37,854	0.01%
2021/04/26	5	51.36	18	51.99	52.10	-13	37,332	-0.03%
2021/04/23	1	50.70	320	50.83	50.90	-319	37,028	-0.86%	大賣/鉅額交易
2021/04/22	7	51.30	168.1	50.85	50.70	-161.1	37,188	-0.43%	大賣/鉅額交易
2021/04/21	66.9	50.74	12.1	50.88	50.90	54.8	36,739	0.15%
2021/04/20	22	51.25	20.5	51.39	51.40	1.5	36,446	0.00%
2021/04/19	16	51.33	75.5	51.17	51.60	-59.6	36,139	-0.16%
2021/04/16	5	49.40	11.1	49.50	49.85	-6.1	35,728	-0.02%
2021/04/15	23	49.35	7	49.51	49.80	16	36,111	0.04%
2021/04/14	5	48.50	11	49.05	48.55	-6	35,836	-0.02%
2021/04/13	15	49.28	8	49.33	49.00	7	35,813	0.02%
2021/04/12	201	48.45	61.3	48.58	48.80	139.7	35,490	0.39%	大買/鉅額交易
2021/04/09	8.6	47.27	3.7	47.28	47.25	4.9	34,922	0.01%
2021/04/08	6.1	47.58	1	47.60	47.65	5.1	34,974	0.01%
2021/04/07	2	47.93	25	47.64	48.00	-23	35,423	-0.06%
2021/04/06	275	48.01	11	47.97	48.00	264	35,289	0.75%	大買/鉅額交易
2021/04/01	27	48.07	1	47.95	47.95	26	35,054	0.07%
2021/03/31	42.1	48.31	265	47.91	47.95	-222.9	34,785	-0.64%	大賣/鉅額交易
2021/03/30	7	47.72	4.2	47.55	48.00	2.8	34,421	0.01%
2021/03/29	5.2	47.94	5	47.91	48.00	0.2	34,025	0.00%
2021/03/26	2	47.38	93	47.36	47.60	-91	33,554	-0.27%
2021/03/25	2	46.80	184	46.58	46.85	-182	32,936	-0.55%	大賣/鉅額交易
2021/03/24	18	46.39	5	46.45	46.50	13	32,734	0.04%
2021/03/23	4	46.68	56	46.79	46.80	-52	32,299	-0.16%
2021/03/22	62	44.75	3.2	45.27	45.60	58.8	31,355	0.19%
2021/03/19	11.2	44.83	8.4	44.73	44.60	2.8	31,210	0.01%
2021/03/18	1	46.00	1	45.45	45.45	0	30,492	0.00%
2021/03/17	125.3	45.73	25	45.65	45.80	100.3	30,786	0.33%	大買/
2021/03/16	26	46.37	18	46.43	46.45	8	30,652	0.03%
2021/03/15	13	46.48	13.7	46.81	46.70	-0.7	30,476	0.00%
2021/03/12	0	0.00	1	46.05	45.90	-1	29,745	0.00%
2021/03/11	54	45.95	241.7	45.75	45.75	-187.7	29,369	-0.64%	大賣/鉅額交易
2021/03/10	54	44.50	73	44.48	44.55	-19	27,637	-0.07%
2021/03/09	19	43.81	58	43.82	44.30	-39	27,111	-0.14%
2021/03/08	9	42.93	33	42.93	42.90	-24	26,040	-0.09%
2021/03/05	0	0.00	1	42.40	42.55	-1	25,732	0.00%
2021/03/04	1	42.10	5	42.40	42.35	-4	26,329	-0.02%
2021/03/03	1	42.70	6	42.60	42.55	-5	26,140	-0.02%
2021/03/02	1	42.50	4	42.58	41.90	-3	25,848	-0.01%
2021/02/26	42	42.35	1	42.35	41.95	41	25,574	0.16%
2021/02/25	5	43.53	55.3	43.18	43.60	-50.3	24,484	-0.21%
2021/02/24	0	0.00	8	42.89	42.65	-8	23,685	-0.03%
2021/02/23	0	0.00	132	42.40	42.70	-132	23,411	-0.56%	大賣/鉅額交易
2021/02/22	50	42.10	6	42.16	42.05	44	23,044	0.19%
2021/02/19	31	41.85	15	41.82	41.85	16	23,212	0.07%
2021/02/18	20	42.30	7	42.32	42.20	13	23,510	0.06%
2021/02/17	100	41.82	9	41.96	41.95	91	23,256	0.39%
2021/02/05	10	40.65	0	0.00	40.60	10	22,569	0.04%
2021/02/04	10	40.70	0.3	40.55	40.70	9.7	22,690	0.04%
2021/02/03	1	40.35	1	40.30	40.30	0	23,248	0.00%
2021/02/02	112	40.29	6.1	40.30	40.30	105.9	23,781	0.45%	大買/鉅額交易
2021/02/01	23	39.95	0	0.00	39.90	23	23,619	0.10%
2021/01/29	54	40.05	0	0.00	39.90	54	23,454	0.23%
2021/01/28	41	40.15	0	0.00	40.10	41	23,051	0.18%
2021/01/27	0	0.00	15	40.50	40.50	-15	22,758	-0.07%
2021/01/26	90	40.65	1	40.60	40.50	89	22,636	0.39%
2021/01/25	101	40.95	1	40.60	41.00	100	22,281	0.45%	大買/
2021/01/22	23	40.56	0	0.00	40.55	23	22,278	0.10%
2021/01/21	9	40.82	1	40.75	40.65	8	22,163	0.04%
2021/01/20	34	40.99	3	40.88	40.65	31	22,023	0.14%
2021/01/19	1	41.35	4	41.45	41.35	-3	21,456	-0.01%
2021/01/18	7	41.27	110	41.22	41.20	-103	21,418	-0.48%	大賣/鉅額交易
2021/01/15	10	42.08	1	42.00	41.80	9	21,144	0.04%
2021/01/14	3	42.45	8	42.33	42.50	-5	20,941	-0.02%
2021/01/13	0	0.00	6	42.36	42.40	-6	20,773	-0.03%
2021/01/12	27	42.62	2	42.65	42.30	25	20,539	0.12%
2021/01/11	38	42.77	24.1	42.63	42.60	13.9	20,111	0.07%
2021/01/08	2	42.88	9	42.66	42.85	-7	19,630	-0.04%
2021/01/07	60	42.00	0.2	41.70	41.90	59.8	19,033	0.31%
2021/01/06	84	41.98	2	41.55	41.55	82	18,772	0.44%
2021/01/05	3	41.98	5	42.00	42.10	-2	18,538	-0.01%
2021/01/04	1	41.80	10	42.04	42.05	-9	18,450	-0.05%
2020/12/31	14	42.45	8.5	42.23	42.25	5.5	18,361	0.03%
2020/12/30	5	42.20	25.5	42.09	42.20	-20.5	18,042	-0.11%
2020/12/29	0	0.00	5	41.35	41.35	-5	17,439	-0.03%
2020/12/28	2.7	41.27	11	41.16	41.30	-8.3	17,426	-0.05%
2020/12/25	0.3	41.05	0	0.00	41.15	0.3	17,445	0.00%
2020/12/24	0	0.00	66	41.10	41.00	-66	17,480	-0.38%
2020/12/23	0	0.00	1	41.00	40.95	-1	17,482	-0.01%
2020/12/22	41	41.40	0	0.00	41.05	41	17,563	0.23%
2020/12/21	1	41.05	1	41.35	41.55	0	17,838	0.00%
2020/12/18	1	41.05	10	41.10	41.20	-9	17,909	-0.05%
2020/12/17	1.2	41.22	0	0.00	41.35	1.2	17,886	0.01%
2020/12/16	0	0.00	5	41.35	41.55	-5	18,034	-0.03%
2020/12/15	14	41.09	20	41.00	41.10	-6	18,107	-0.03%
2020/12/14	20.1	41.94	10	41.80	41.80	10.1	18,052	0.06%
2020/12/11	22	41.95	22	41.89	41.95	0	17,874	0.00%
2020/12/10	0	0.00	40	41.27	41.45	-40	17,252	-0.23%
2020/12/09	26	40.75	5	40.95	41.00	21	16,918	0.12%
2020/12/08	61.1	40.54	13	40.53	40.95	48.1	16,800	0.29%
2020/12/07	11	40.83	0.5	40.85	40.95	10.5	16,625	0.06%
2020/12/04	20.3	40.40	0	40.65	40.75	20.3	16,401	0.12%
2020/12/03	2	40.40	0.9	40.35	40.30	1.1	16,082	0.01%
2020/12/02	14.1	40.50	1	40.55	40.50	13.1	15,847	0.08%
2020/12/01	1	40.55	0	0.00	40.70	1	15,754	0.01%
2020/11/30	13	40.79	2	41.13	40.40	11	15,706	0.07%
2020/11/26	2.1	41.45	0.2	41.40	41.50	1.9	15,129	0.01%
2020/11/25	25	41.73	7	41.74	41.45	18	15,243	0.12%
2020/11/24	5	41.75	8	41.58	41.50	-3	15,216	-0.02%
2020/11/23	17	41.60	15	41.64	41.70	2	15,219	0.01%
2020/11/20	6	41.10	7	41.11	41.30	-1	15,158	-0.01%
2020/11/19	0	0.00	1.6	41.51	41.50	-1.6	15,078	-0.01%
2020/11/18	5	41.80	40	41.80	41.80	-35	14,889	-0.24%
2020/11/17	25	41.40	9	41.44	41.50	16	14,523	0.11%
2020/11/16	0	0.00	30	40.85	40.95	-30	14,234	-0.21%
2020/11/12	0	0.00	23	40.87	40.55	-23	14,160	-0.16%
2020/11/11	16	41.01	72	40.80	41.25	-56	13,958	-0.40%
2020/11/10	0	0.00	26	40.25	40.40	-26	13,287	-0.20%
2020/11/09	1	39.45	0.2	39.60	39.60	0.8	12,736	0.01%
2020/11/05	1.1	39.01	2	39.20	39.20	-0.9	12,944	-0.01%
2020/11/04	0	0.00	19	39.08	39.15	-19	13,025	-0.15%
2020/11/03	2	38.88	3	38.90	38.90	-1	12,916	-0.01%
2020/11/02	1	38.55	2	38.43	38.65	-1	12,939	-0.01%
2020/10/29	36	38.19	0	0.00	38.15	36	12,795	0.28%
2020/10/28	2	38.40	0	0.00	38.60	2	12,906	0.02%
2020/10/27	0	0.00	1	38.75	38.60	-1	13,093	-0.01%
2020/10/26	0	0.00	8.2	38.73	38.95	-8.2	13,285	-0.06%
2020/10/21	5	38.36	0	0.00	38.40	5	13,560	0.04%
2020/10/20	1	38.35	26.8	38.40	38.45	-25.8	13,633	-0.19%
2020/10/19	1.4	38.45	0	0.00	38.40	1.4	13,674	0.01%
2020/10/16	5	38.22	0	0.00	38.15	5	13,761	0.04%
2020/10/15	1	38.30	0	0.00	38.20	1	13,918	0.01%
2020/10/14	1	38.60	0	0.00	38.60	1	13,826	0.01%
2020/10/12	6	38.41	10	38.50	38.60	-4	13,841	-0.03%
2020/10/08	2	38.43	0	0.00	38.45	2	13,875	0.01%
2020/10/06	1	38.70	1	38.75	38.65	0	13,931	0.00%
2020/10/05	2	38.50	1	38.55	38.45	1	14,007	0.01%
2020/09/30	0	0.00	1	38.85	38.60	-1	14,128	-0.01%
2020/09/29	52	38.70	0	0.00	38.70	52	14,196	0.37%
2020/09/28	0.7	38.65	12	38.41	38.55	-11.3	14,372	-0.08%
2020/09/24	8	38.13	3	38.00	38.00	5	14,574	0.03%
2020/09/23	3	38.80	0	0.00	39.00	3	14,327	0.02%
2020/09/22	10	38.95	2	38.85	39.00	8	14,432	0.06%
2020/09/21	9	39.24	20.3	39.30	39.10	-11.3	14,877	-0.08%
2020/09/18	7	39.55	0.8	39.70	39.50	6.2	14,881	0.04%
2020/09/17	6	39.67	1	39.70	39.65	5	14,810	0.03%
2020/09/16	0	0.00	1	40.05	40.20	-1	14,831	-0.01%
2020/09/15	0	0.00	3	40.10	40.10	-3	14,830	-0.02%
2020/09/14	0	0.00	4	39.93	40.10	-4	14,989	-0.03%
2020/09/11	4	39.80	1	39.80	39.90	3	15,115	0.02%
2020/09/10	20.3	39.48	2	39.70	39.75	18.3	15,285	0.12%
2020/09/09	2	39.23	0	0.00	39.45	2	15,487	0.01%
2020/09/08	10	39.40	0	0.00	39.55	10	15,642	0.06%
2020/09/07	14	39.46	1	39.45	39.35	13	15,853	0.08%
2020/09/04	6	39.48	3	39.45	39.45	3	16,308	0.02%
2020/09/03	2	39.65	1	39.70	39.85	1	16,380	0.01%
2020/09/01	6	39.78	0	0.00	39.85	6	16,564	0.04%
2020/08/31	2	39.85	0	0.00	39.85	2	16,599	0.01%
2020/08/28	1	39.90	6.3	40.07	39.95	-5.3	16,722	-0.03%
2020/08/27	3	40.08	0	0.00	40.00	3	17,168	0.02%
2020/08/25	0	0.00	9	40.21	40.50	-9	17,329	-0.05%
2020/08/21	9	39.84	0.2	40.00	39.85	8.8	17,819	0.05%
2020/08/20	8	39.81	1	39.80	39.80	7	17,855	0.04%
2020/08/19	0	0.00	5	40.86	40.55	-5	17,898	-0.03%
2020/08/18	0.1	40.55	0	0.00	40.60	0.1	17,722	0.00%
2020/08/17	10	40.60	4	40.60	40.70	6	17,842	0.03%
2020/08/14	3.1	40.30	0	0.00	40.30	3.1	17,866	0.02%
2020/08/13	1	40.50	2	40.55	40.70	-1	17,963	-0.01%
2020/08/12	0	0.00	2	40.43	40.45	-2	17,944	-0.01%
2020/08/11	15	40.00	5	40.01	39.95	10	17,791	0.06%
2020/08/10	3	40.40	7	40.31	40.45	-4	17,663	-0.02%
2020/08/07	57	39.90	1	39.95	39.85	56	17,607	0.32%
2020/08/06	0.2	40.20	43	40.17	40.20	-42.8	17,597	-0.24%
2020/08/05	4	39.81	10	39.85	39.85	-6	17,608	-0.03%
2020/08/04	0	0.00	7	39.64	39.80	-7	17,688	-0.04%
2020/08/03	37	39.47	0	0.00	39.25	37	17,735	0.21%
2020/07/31	21	39.67	9.2	39.60	39.60	11.8	17,563	0.07%
2020/07/30	3	39.85	0	0.00	40.10	3	17,425	0.02%
2020/07/29	3	39.93	3.3	40.24	40.10	-0.3	17,321	0.00%
2020/07/28	4	39.70	26	39.85	39.65	-22	17,566	-0.13%
2020/07/27	11	40.05	0	0.00	39.75	11	17,939	0.06%
2020/07/24	9	40.20	7.6	40.14	40.10	1.4	18,009	0.01%
2020/07/23	26	40.40	1.1	40.44	40.35	24.9	17,974	0.14%
2020/07/22	5	40.45	6	40.54	40.65	-1	18,028	-0.01%
2020/07/21	1	40.55	0	40.40	40.40	1	17,927	0.01%
2020/07/20	1	40.45	0	0.00	40.40	1	17,759	0.01%
2020/07/17	2.3	40.59	0	0.00	40.50	2.3	17,823	0.01%
2020/07/16	3	40.68	6	40.83	40.55	-3	17,975	-0.02%
2020/07/15	0	0.00	0.3	40.70	40.65	-0.3	17,924	0.00%
2020/07/14	5	40.60	0	0.00	40.70	5	18,075	0.03%
2020/07/13	0.1	40.70	0.1	40.70	40.95	0	18,211	0.00%
2020/07/10	3	40.32	0	0.00	40.25	3	18,277	0.02%
2020/07/09	1	40.80	3.6	40.85	40.60	-2.6	18,417	-0.01%
2020/07/08	15	40.80	0	0.00	40.95	15	18,388	0.08%
2020/07/07	0	0.00	2	41.05	40.95	-2	18,681	-0.01%
2020/07/06	0	0.00	5	41.18	41.25	-5	18,613	-0.03%
2020/07/03	0	0.00	59.3	40.42	40.75	-59.3	18,579	-0.32%
2020/07/02	2	40.35	2	40.35	40.30	0	18,729	0.00%
2020/07/01	2	40.40	0	0.00	40.35	2	18,993	0.01%
2020/06/30	17	41.99	58.5	41.90	41.85	-41.5	18,782	-0.22%
2020/06/29	8	41.91	2	41.90	41.90	6	18,456	0.03%
2020/06/24	5	42.35	3	42.20	42.20	2	18,341	0.01%
2020/06/23	0.1	42.10	10	42.30	42.30	-9.9	18,481	-0.05%
2020/06/22	0	0.00	5	42.10	42.10	-5	18,405	-0.03%
2020/06/18	0	0.00	8	42.24	42.15	-8	18,626	-0.04%
2020/06/17	5	42.10	15	42.13	42.20	-10	18,642	-0.05%
2020/06/16	57.1	41.49	1	41.90	41.90	56.1	19,027	0.29%
2020/06/15	1	40.80	4	40.99	40.90	-3	19,490	-0.02%
2020/06/12	5	40.45	7	40.42	40.70	-2	19,726	-0.01%
2020/06/11	25	42.03	33	41.38	41.00	-8	20,145	-0.04%
2020/06/10	7.1	42.47	1	42.40	42.35	6.1	20,108	0.03%
2020/06/09	10	42.00	27.5	41.99	42.00	-17.5	20,714	-0.08%
2020/06/08	1	41.90	4	41.85	41.90	-3	21,246	-0.01%
2020/06/05	4.2	41.48	6	41.31	41.60	-1.9	21,311	-0.01%
2020/06/04	3	41.53	20	41.40	41.55	-17	21,536	-0.08%
2020/06/03	0	0.00	52	41.03	41.40	-52	21,897	-0.24%
2020/06/02	10	40.30	13	40.39	40.35	-3	21,748	-0.01%
2020/06/01	17	40.23	2	40.35	40.25	15	21,626	0.07%
2020/05/29	6	39.37	17	39.79	40.05	-11	21,638	-0.05%
2020/05/28	23	39.69	0	0.00	39.50	23	21,492	0.11%
2020/05/27	20.1	40.17	0	0.00	40.15	20.1	21,928	0.09%
2020/05/26	0	0.00	38	39.81	39.90	-38	22,372	-0.17%
2020/05/25	21.2	39.14	0	0.00	39.15	21.2	22,190	0.10%
2020/05/22	1	39.30	31	39.70	39.25	-30	22,264	-0.13%
2020/05/21	5	39.85	0	0.00	39.95	5	22,347	0.02%
2020/05/20	2	39.70	6	39.64	39.65	-4	22,296	-0.02%
2020/05/19	5	39.45	2	39.40	39.45	3	22,238	0.01%
2020/05/15	10	39.20	3	39.12	39.05	7	22,160	0.03%
2020/05/14	11	39.20	0	0.00	39.15	11	22,118	0.05%
2020/05/13	11	39.40	0	0.00	39.55	11	22,045	0.05%
2020/05/11	7	39.79	1	39.75	39.60	6	22,106	0.03%
2020/05/07	0	0.00	21	38.87	38.85	-21	22,167	-0.09%
2020/05/04	6	38.88	0	0.00	38.80	6	22,279	0.03%
2020/04/30	21	39.40	34	39.55	39.90	-13	22,046	-0.06%
2020/04/29	0	0.00	1	38.70	38.45	-1	21,797	0.00%
2020/04/27	0	0.00	6	37.72	38.00	-6	22,663	-0.03%
2020/04/24	2	37.25	12	37.21	37.05	-10	22,655	-0.04%
2020/04/23	2	37.18	12	37.30	37.25	-10	22,786	-0.04%
2020/04/22	3	36.75	5	36.75	37.20	-2	22,804	-0.01%
2020/04/21	2	37.20	0	0.00	37.00	2	22,784	0.01%
2020/04/20	5	38.00	0	0.00	38.00	5	22,772	0.02%
2020/04/17	31	38.22	60	38.45	38.20	-29	23,025	-0.13%
2020/04/16	15	37.73	4	37.65	37.80	11	22,915	0.05%
2020/04/15	23	38.18	0	0.00	38.30	23	22,791	0.10%
2020/04/14	12	37.84	1.1	37.77	38.00	10.9	22,766	0.05%
2020/04/13	10	37.55	6	37.44	37.40	4	22,579	0.02%
2020/04/10	2	37.20	33	37.71	37.80	-31	22,597	-0.14%
2020/04/09	1	36.25	5	36.10	36.20	-4	22,305	-0.02%
2020/04/08	15	35.77	2	35.80	35.75	13	22,189	0.06%
2020/04/07	5	35.15	1	35.40	35.35	4	21,984	0.02%
2020/04/06	1	35.15	0	0.00	35.05	1	21,787	0.00%
2020/04/01	0	0.00	1	35.50	35.25	-1	21,471	0.00%
2020/03/31	3	35.47	0	0.00	35.30	3	21,392	0.01%
2020/03/27	3	35.80	2	35.90	35.80	1	20,967	0.00%
2020/03/25	5	35.60	2.1	35.56	35.30	2.9	20,728	0.01%
2020/03/24	31	34.95	92	34.94	34.65	-61	20,552	-0.30%
2020/03/23	4.5	34.31	0	0.00	34.15	4.5	20,477	0.02%
2020/03/20	1.3	35.61	0	0.00	35.10	1.3	20,413	0.01%
2020/03/19	4	33.95	22	33.93	34.00	-18	19,997	-0.09%
2020/03/18	27	34.96	0	0.00	34.65	27	19,782	0.14%
2020/03/17	18.2	35.13	2	35.20	35.00	16.2	19,559	0.08%
2020/03/16	22.5	36.04	17	35.96	35.80	5.5	19,289	0.03%
2020/03/13	34	35.40	5	36.34	37.00	29	18,926	0.15%
2020/03/12	6	38.01	4.6	37.83	37.50	1.4	18,171	0.01%
2020/03/11	4	38.96	0	0.00	38.60	4	17,595	0.02%
2020/03/10	10.4	38.80	2.3	39.06	39.00	8.1	17,509	0.05%
2020/03/09	57	38.50	20	38.88	38.55	37	17,666	0.21%
2020/03/06	11	39.61	6	39.80	39.50	5	16,962	0.03%
2020/03/05	0	0.00	25	40.10	40.15	-25	16,604	-0.15%
2020/03/04	3	39.78	0	0.00	39.75	3	16,734	0.02%
2020/03/03	4	39.85	6	39.80	39.80	-2	16,625	-0.01%
2020/03/02	35	39.47	0	0.00	39.50	35	16,401	0.21%
2020/02/27	19	40.14	1	40.20	40.05	18	16,358	0.11%
2020/02/26	13	40.43	0	0.00	40.65	13	15,944	0.08%
2020/02/25	0	0.00	5	40.50	40.70	-5	15,823	-0.03%
2020/02/24	8	40.94	2	40.95	40.85	6	15,822	0.04%
2020/02/21	1	41.35	1	41.30	41.30	0	15,705	0.00%
2020/02/20	0	0.00	11	41.60	41.60	-11	15,756	-0.07%
2020/02/19	0	0.00	2	41.68	41.75	-2	15,831	-0.01%
2020/02/17	3	41.35	2	41.35	41.40	1	15,918	0.01%
2020/02/14	0	0.00	3	41.60	41.65	-3	15,980	-0.02%
2020/02/13	2.9	41.67	3	41.60	41.60	-0.1	16,248	0.00%
2020/02/12	2	41.90	6	41.74	41.80	-4	16,482	-0.02%
2020/02/11	0	0.00	5	41.65	41.65	-5	16,604	-0.03%
2020/02/10	3	40.93	0	0.00	40.90	3	17,085	0.02%
2020/02/07	2	41.05	5	41.10	41.05	-3	18,245	-0.02%
2020/02/06	2	41.25	0	0.00	41.50	2	18,469	0.01%
2020/02/05	4	40.88	2	40.60	40.95	2	18,523	0.01%
2020/02/04	21.2	40.50	50	40.70	40.70	-28.8	18,629	-0.15%
2020/02/03	8	40.17	5	40.05	40.20	3	18,821	0.02%
2020/01/31	15	40.93	0.7	41.05	40.65	14.3	18,706	0.08%
2020/01/30	35	41.33	26	41.07	40.60	9	18,516	0.05%
2020/01/20	1	43.10	3	43.05	43.10	-2	17,715	-0.01%
2020/01/17	0.4	43.00	6.2	43.02	43.10	-5.8	17,677	-0.03%
2020/01/16	0	0.00	140	42.90	42.95	-140	17,637	-0.79%	大賣/鉅額交易
2020/01/15	0	42.85	1	42.75	42.90	-1	17,693	-0.01%
2020/01/14	3	42.75	0	0.00	42.85	3	17,768	0.02%
2020/01/13	20.2	42.65	0	0.00	42.85	20.2	17,602	0.11%
2020/01/10	4	42.00	3.1	42.02	42.05	0.9	17,528	0.01%
2020/01/09	0	0.00	1	41.90	42.00	-1	17,525	-0.01%
2020/01/08	3	41.82	14	41.93	41.80	-11	17,684	-0.06%
2020/01/07	0	0.00	1	42.30	42.20	-1	17,626	-0.01%
2020/01/06	6	42.29	8.9	42.38	42.25	-2.9	17,702	-0.02%
2019/12/31	40	42.60	0	0.00	42.55	40	17,551	0.23%
2019/12/30	6	42.57	2	42.60	42.70	4	17,595	0.02%
2019/12/27	51	42.75	0	0.00	42.70	51	17,644	0.29%
2019/12/26	0	0.00	15	42.65	42.65	-15	17,649	-0.08%
2019/12/25	0	0.00	1	42.70	42.60	-1	17,752	-0.01%
2019/12/24	0	0.00	1	42.65	42.65	-1	17,858	-0.01%
2019/12/23	0	0.00	1	42.80	42.80	-1	17,963	-0.01%
2019/12/20	0	0.00	1.1	42.75	42.80	-1.1	17,985	-0.01%
2019/12/19	6	42.95	9.1	42.87	42.70	-3.1	17,911	-0.02%
2019/12/18	1.4	42.84	13	42.93	43.00	-11.6	17,810	-0.07%
2019/12/17	2	42.70	8	42.83	42.95	-6	17,822	-0.03%
2019/12/16	121	42.99	0	0.00	42.90	121	17,741	0.68%	大買/鉅額交易
2019/12/13	13	42.79	11	42.70	42.90	2	17,562	0.01%
2019/12/12	7	42.54	8	42.50	42.45	-1	17,156	-0.01%
2019/12/11	4	42.01	12	42.27	42.40	-8	16,948	-0.05%
2019/12/10	3	41.43	7.5	41.60	41.70	-4.5	16,686	-0.03%
2019/12/09	6	41.26	23	41.30	41.30	-17	16,725	-0.10%
2019/12/06	8	41.28	6	41.26	41.25	2	16,803	0.01%
2019/12/05	1	41.50	4	41.51	41.50	-3	16,719	-0.02%
2019/12/04	35	41.34	37	41.33	41.30	-2	16,638	-0.01%
2019/12/03	5	41.75	1	41.75	41.75	4	16,293	0.02%
2019/12/02	4	41.68	0	0.00	41.65	4	16,325	0.02%
2019/11/29	15	41.96	1.8	42.11	41.70	13.2	16,305	0.08%
2019/11/28	1	42.35	8	42.45	42.35	-7	16,108	-0.04%
2019/11/27	1.8	42.27	0	0.00	42.30	1.8	16,237	0.01%
2019/11/26	0	0.00	12.7	42.32	42.00	-12.7	16,257	-0.08%
2019/11/25	35	42.49	8	42.50	42.50	27	15,681	0.17%
2019/11/22	0	0.00	2.4	42.06	42.40	-2.4	15,745	-0.02%
2019/11/21	10	41.98	0	0.00	42.05	10	15,785	0.06%
2019/11/20	2	42.35	3	42.35	42.30	-1	15,725	-0.01%
2019/11/19	0	0.00	10	42.53	42.70	-10	15,676	-0.06%
2019/11/18	6	42.71	4	42.75	42.75	2	15,622	0.01%
2019/11/15	1	42.60	0	0.00	42.55	1	15,615	0.01%
2019/11/14	0	42.25	1	42.15	42.15	-1	15,650	-0.01%
2019/11/13	8	42.35	0	0.00	42.35	8	16,314	0.05%
2019/11/12	7	42.91	1	42.95	42.80	6	16,422	0.04%
2019/11/11	35	42.46	0	0.00	42.25	35	16,218	0.22%
2019/11/08	28	42.60	14	42.68	42.70	14	16,126	0.09%
2019/11/07	12	43.18	101	43.05	42.90	-89	15,987	-0.56%	大賣/
2019/11/06	16	42.48	92	42.68	43.00	-76	15,346	-0.50%
2019/11/05	68	41.28	35	41.26	41.45	33	14,376	0.23%
2019/11/04	6	40.78	16	40.76	40.95	-10	14,252	-0.07%
2019/11/01	19	40.21	0	0.00	40.10	19	14,271	0.13%
2019/10/31	9	40.65	0	0.00	40.30	9	14,303	0.06%
2019/10/30	6	40.85	1	40.85	40.85	5	14,093	0.04%
2019/10/29	0	0.00	1	41.05	41.15	-1	14,014	-0.01%
2019/10/25	1	41.00	0	0.00	41.00	1	13,828	0.01%
2019/10/24	2.3	41.08	0	0.00	41.15	2.3	13,751	0.02%
2019/10/23	5	41.10	15	41.00	40.95	-10	13,685	-0.07%
2019/10/22	0	0.00	3	41.50	41.50	-3	13,627	-0.02%
2019/10/18	1	41.20	3	41.10	41.30	-2	13,581	-0.01%
2019/10/17	3	41.10	5	41.05	41.30	-2	13,439	-0.01%
2019/10/15	1	40.60	0	0.00	40.55	1	13,414	0.01%
2019/10/14	3	40.70	8	40.73	40.65	-5	13,459	-0.04%
2019/10/09	7	40.54	1	40.55	40.55	6	13,440	0.04%
2019/10/08	0	0.00	2	40.90	40.50	-2	13,540	-0.01%
2019/10/07	2	40.58	0	0.00	40.40	2	13,502	0.01%
2019/10/04	1	40.35	0	0.00	40.60	1	13,625	0.01%
2019/10/03	2	40.35	1	40.35	40.30	1	13,615	0.01%
2019/10/02	0	0.00	10	40.95	40.90	-10	13,633	-0.07%
2019/10/01	10	41.10	0	0.00	41.25	10	13,634	0.07%
2019/09/27	6	41.03	0	0.00	40.90	6	13,616	0.04%
2019/09/25	1	41.20	0	0.00	41.45	1	13,724	0.01%
2019/09/24	1.1	41.28	0	0.00	41.60	1.1	14,042	0.01%
2019/09/23	0	0.00	5	41.35	41.15	-5	14,358	-0.03%
2019/09/20	4	41.50	1	41.70	41.55	3	14,704	0.02%
2019/09/18	0	0.00	5	41.65	41.75	-5	14,537	-0.03%
2019/09/17	1	41.60	21	41.43	41.65	-20	14,537	-0.14%
2019/09/16	0	0.00	2	41.50	41.55	-2	14,558	-0.01%
2019/09/12	0	0.00	36	41.54	41.50	-36	14,586	-0.25%
2019/09/11	0.5	41.35	0	0.00	41.40	0.5	14,658	0.00%
2019/09/10	8	41.36	52	41.35	41.40	-44	14,594	-0.30%
2019/09/09	5	40.90	6	40.90	40.95	-1	14,497	-0.01%
2019/09/06	9	40.76	5	40.75	40.80	4	14,462	0.03%
2019/09/05	1	40.30	2	40.43	40.50	-1	14,418	-0.01%
2019/09/04	1	40.05	0	0.00	39.95	1	14,295	0.01%
2019/09/02	0	0.00	3	40.05	39.95	-3	14,675	-0.02%
2019/08/29	7	39.54	0	0.00	39.50	7	14,673	0.05%
2019/08/28	3	39.88	1	39.95	39.95	2	14,763	0.01%
2019/08/27	0.2	39.80	0	0.00	39.75	0.2	14,766	0.00%
2019/08/26	1	39.50	0	0.00	39.50	1	14,823	0.01%
2019/08/23	3	39.78	0	0.00	39.85	3	14,870	0.02%
2019/08/21	5	39.70	0	0.00	39.50	5	16,263	0.03%
2019/08/20	0	0.00	20	39.90	39.70	-20	16,260	-0.12%
2019/08/19	3	39.70	0	0.00	40.00	3	16,339	0.02%
2019/08/16	32	39.11	7	39.24	39.55	25	16,312	0.15%
2019/08/15	24	39.40	0	0.00	39.35	24	15,763	0.15%
2019/08/14	1.2	39.83	0	0.00	39.75	1.2	15,935	0.01%
2019/08/13	1	39.80	8	39.90	39.80	-7	16,024	-0.04%
2019/08/12	4	40.25	0	0.00	40.00	4	16,218	0.02%
2019/08/08	2	39.98	0	0.00	39.95	2	16,545	0.01%
2019/08/07	28	39.88	0	0.00	39.80	28	16,841	0.17%
2019/08/06	14.8	39.91	2	39.65	39.90	12.8	17,733	0.07%
2019/08/05	45	40.00	5	40.00	39.95	40	18,089	0.22%
2019/08/02	11	40.06	1	40.05	40.10	10	18,151	0.06%
2019/08/01	52	40.69	0	0.00	40.50	52	18,301	0.28%
2019/07/30	4	41.15	2.5	41.23	41.10	1.5	18,294	0.01%
2019/07/29	2	41.13	3	41.20	41.20	-1	18,573	-0.01%
2019/07/26	11	41.15	0	0.00	41.15	11	18,848	0.06%
2019/07/25	16.3	41.23	0	0.00	41.20	16.3	19,265	0.08%
2019/07/24	0	0.00	19	41.25	41.15	-19	19,348	-0.10%
2019/07/23	4	41.28	5	41.25	41.20	-1	19,390	-0.01%
2019/07/22	7	41.16	0	0.00	41.40	7	19,369	0.04%
2019/07/19	2	41.25	0	0.00	41.05	2	19,374	0.01%
2019/07/18	2	41.23	5.2	41.20	41.10	-3.2	19,312	-0.02%
2019/07/17	1	41.40	10	41.35	41.30	-9	19,217	-0.05%
2019/07/16	2	41.60	6	41.59	41.55	-4	18,975	-0.02%
2019/07/15	3	41.75	0	0.00	41.65	3	18,852	0.02%
2019/07/12	32	41.70	2	41.80	41.60	30	18,882	0.16%
2019/07/11	1	42.10	0	0.00	41.95	1	18,952	0.01%
2019/07/09	0	0.00	2	41.85	41.85	-2	19,150	-0.01%
2019/07/08	30	41.90	5	42.25	41.95	25	19,251	0.13%
2019/07/05	1	42.25	0	0.00	42.35	1	19,420	0.01%
2019/07/04	2	42.50	6	42.54	42.50	-4	19,631	-0.02%
2019/07/02	3	42.50	50	42.65	42.65	-47	20,241	-0.23%
2019/07/01	19	42.22	59	42.41	42.70	-40	20,202	-0.20%
2019/06/28	16	43.15	23	43.25	43.00	-7	19,887	-0.04%
2019/06/27	0	0.00	26	43.17	43.20	-26	19,625	-0.13%
2019/06/26	0.1	42.80	20	42.80	42.75	-19.9	19,534	-0.10%
2019/06/25	0	0.00	1	42.70	42.60	-1	19,924	-0.01%
2019/06/24	2	42.25	1	42.50	42.55	1	20,254	0.00%
2019/06/21	5	42.37	120	42.36	42.30	-115	20,370	-0.56%	大賣/鉅額交易
2019/06/20	0	0.00	3	42.45	42.55	-3	20,422	-0.01%
2019/06/19	0	0.00	20	42.36	42.55	-20	20,644	-0.10%
2019/06/18	5	41.75	9	41.92	42.20	-4	20,557	-0.02%
2019/06/17	0	0.00	7	41.68	41.65	-7	20,707	-0.03%
2019/06/14	7	41.34	1	41.35	41.30	6	21,035	0.03%
2019/06/13	3.2	41.47	0	0.00	41.65	3.2	21,109	0.02%
2019/06/12	3	41.85	10	41.80	41.90	-7	21,261	-0.03%
2019/06/11	19	41.74	17	41.73	42.10	2	21,226	0.01%
2019/06/10	2	41.35	2	41.35	41.35	0	20,962	0.00%
2019/06/06	6	40.84	0	0.00	40.75	6	20,938	0.03%
2019/06/05	10	41.20	10.6	41.37	41.10	-0.6	20,946	0.00%
2019/06/04	0	0.00	19	41.49	41.45	-19	20,924	-0.09%
2019/06/03	5	41.05	3	40.92	41.05	2	20,926	0.01%
2019/05/31	22	40.81	0	0.00	40.80	22	20,935	0.11%
2019/05/30	8	40.50	0	0.00	40.50	8	20,823	0.04%
2019/05/29	20	40.37	0	0.00	40.30	20	21,156	0.09%
2019/05/28	7	40.72	0	0.00	40.35	7	21,292	0.03%
2019/05/27	6	40.87	2	40.80	40.75	4	20,084	0.02%
2019/05/24	16	40.83	0	0.00	40.60	16	20,117	0.08%
2019/05/23	3	40.90	1	40.90	41.00	2	20,017	0.01%
2019/05/22	6	41.02	1	41.05	41.15	5	20,047	0.02%
2019/05/21	17	41.04	11	41.16	41.50	6	20,045	0.03%
2019/05/20	0.2	40.45	1	40.15	40.20	-0.9	19,732	0.00%
2019/05/17	13.1	40.11	2	40.10	40.00	11.1	19,779	0.06%
2019/05/16	13	40.22	2	40.30	40.00	11	19,523	0.06%
2019/05/15	37	40.89	2	41.03	40.95	35	19,277	0.18%
2019/05/14	93	40.51	7	40.50	40.45	86	19,168	0.45%
2019/05/13	78	42.31	3	42.55	41.95	75	18,279	0.41%
2019/05/10	22	43.60	12	43.40	43.20	10	17,969	0.06%
2019/05/09	36	43.66	1	43.55	43.50	35	18,064	0.19%
2019/05/08	8	44.04	12	44.12	44.05	-4	17,820	-0.02%
2019/05/07	0	0.00	1.1	44.40	44.35	-1.1	17,976	-0.01%
2019/05/06	9	44.46	9	44.40	44.50	0	18,096	0.00%
2019/05/03	11	45.55	5	45.38	45.45	6	17,979	0.03%
2019/05/02	3	45.60	24	45.49	45.65	-21	17,838	-0.12%
2019/04/30	7	44.69	0	0.00	44.70	7	17,602	0.04%
2019/04/29	0	0.00	1.8	44.68	44.60	-1.8	17,665	-0.01%
2019/04/26	0	0.00	6	44.38	44.50	-6	17,852	-0.03%
2019/04/25	4	44.40	1	44.45	44.35	3	18,088	0.02%
2019/04/24	3	44.50	0.6	44.35	44.30	2.4	18,414	0.01%
2019/04/23	2	44.35	1	44.30	44.35	1	18,909	0.01%
2019/04/22	5	44.41	3	44.45	44.35	2	19,135	0.01%
2019/04/19	1	44.35	1	44.40	44.35	0	19,298	0.00%
2019/04/18	20	44.09	0	0.00	44.20	20	19,368	0.10%
2019/04/17	1	44.15	0	0.00	44.10	1	19,526	0.01%
2019/04/16	26	44.05	0	0.00	44.10	26	19,348	0.13%
2019/04/15	6	44.23	1	44.25	44.15	5	19,302	0.03%
2019/04/12	6	44.19	5	44.20	44.10	1	19,307	0.01%
2019/04/11	11.2	44.43	1	44.45	44.15	10.2	19,349	0.05%
2019/04/10	2	44.30	0	0.00	44.20	2	19,157	0.01%
2019/04/09	14	44.28	0	0.00	44.30	14	18,921	0.07%
2019/04/08	45	44.35	0	0.00	44.30	45	18,599	0.24%
2019/04/03	32	44.80	0	0.00	44.80	32	18,081	0.18%
2019/04/01	26	44.76	0	0.00	44.50	26	18,047	0.14%
2019/03/29	8	44.29	0	0.00	44.95	8	17,832	0.04%
2019/03/28	31	44.05	2	44.10	44.00	29	17,709	0.16%
2019/03/27	67	44.73	19	44.57	44.50	48	17,366	0.28%
2019/03/26	10	45.35	0	0.00	45.25	10	17,108	0.06%
2019/03/25	8	45.39	3	45.38	45.40	5	17,067	0.03%
2019/03/22	1	46.00	57.4	46.33	46.20	-56.4	16,893	-0.33%
2019/03/21	0	0.00	8	46.71	46.75	-8	16,784	-0.05%
2019/03/20	0	0.00	5	46.90	46.95	-5	16,780	-0.03%
2019/03/19	1	46.45	13	46.63	46.65	-12	16,896	-0.07%
2019/03/18	0	0.00	3	45.58	45.80	-3	16,574	-0.02%
2019/03/15	1	45.10	10	45.30	45.45	-9	16,518	-0.05%
2019/03/13	10	45.07	0	0.00	45.15	10	16,385	0.06%
2019/03/12	7	45.19	0	0.00	45.00	7	16,479	0.04%
2019/03/11	78	44.50	0	0.00	44.40	78	16,510	0.47%
2019/03/07	3	44.75	0	0.00	44.65	3	16,730	0.02%
2019/03/06	10	44.95	0	0.00	44.95	10	16,792	0.06%
2019/03/05	2	44.75	0	0.00	44.60	2	17,051	0.01%
2019/03/04	3	44.50	0	0.00	44.90	3	17,057	0.02%
2019/02/27	0	0.00	1	45.20	45.30	-1	16,897	-0.01%
2019/02/26	1	45.55	1	45.55	45.50	0	16,689	0.00%
2019/02/25	3	45.50	9	45.53	45.55	-6	16,530	-0.04%
2019/02/22	9	45.12	10	45.26	45.40	-1	16,537	-0.01%
2019/02/21	10	45.35	6	45.40	45.40	4	16,449	0.02%
2019/02/20	6	44.89	11	44.94	45.15	-5	16,347	-0.03%
2019/02/19	12	44.60	0	0.00	44.60	12	16,200	0.07%
2019/02/18	7	44.44	2	44.50	44.40	5	16,200	0.03%
2019/02/15	15	44.49	1	44.35	44.20	14	15,981	0.09%
2019/02/14	5	44.55	7	44.48	44.55	-2	15,903	-0.01%
2019/02/13	1	44.00	2	44.20	44.30	-1	15,657	-0.01%
2019/02/12	2	43.95	0	0.00	43.90	2	15,578	0.01%
2019/02/11	0	0.00	5	43.75	43.55	-5	15,524	-0.03%
2019/01/30	1	43.65	1	43.65	43.60	0	15,374	0.00%
2019/01/29	4	43.75	0	0.00	43.90	4	15,060	0.03%
2019/01/28	3	43.62	60	43.50	43.80	-57	14,887	-0.38%
2019/01/25	7	43.61	0	0.00	43.50	7	14,644	0.05%
2019/01/24	13.1	43.72	0	0.00	43.55	13.1	14,477	0.09%
2019/01/23	7	43.79	0	0.00	43.75	7	14,456	0.05%
2019/01/22	3	44.05	0	0.00	44.20	3	14,399	0.02%
2019/01/21	53	43.80	0	0.00	43.80	53	14,376	0.37%
2019/01/18	8	43.61	3	43.58	43.50	5	14,615	0.03%
2019/01/16	6	43.63	0	0.00	43.60	6	14,322	0.04%
2019/01/15	61	43.89	0	0.00	43.75	61	14,030	0.43%
2019/01/14	7	44.44	0	0.00	44.40	7	13,493	0.05%
2019/01/11	1	45.80	0	0.00	45.55	1	13,412	0.01%
2019/01/10	5	45.90	0	0.00	45.85	5	13,374	0.04%
2019/01/09	1	45.90	0	0.00	45.95	1	13,385	0.01%
2019/01/08	0	0.00	1	45.60	45.15	-1	13,203	-0.01%
2019/01/04	39	44.64	0	0.00	44.55	39	13,467	0.29%
2019/01/03	16	45.28	0	0.00	45.15	16	13,852	0.12%
2019/01/02	13	46.02	0	0.00	45.90	13	13,837	0.09%
2018/12/28	0	0.00	20	46.70	47.00	-20	13,810	-0.14%
2018/12/25	10	46.00	0	0.00	46.00	10	14,341	0.07%
2018/12/24	33	46.30	0	0.00	46.50	33	14,365	0.23%
2018/12/22	1	46.85	0	0.00	46.85	1	14,281	0.01%
2018/12/20	5	47.18	0	0.00	47.00	5	14,426	0.03%
2018/12/19	3	46.93	5	47.20	47.25	-2	14,318	-0.01%
2018/12/14	15	47.62	0	0.00	47.55	15	14,530	0.10%
2018/12/13	0	0.00	7	48.08	48.25	-7	14,376	-0.05%
2018/12/12	13	47.33	0	0.00	47.50	13	14,310	0.09%
2018/12/11	0	0.00	1	47.55	47.60	-1	13,953	-0.01%
2018/12/10	32	47.59	4	47.63	47.60	28	13,959	0.20%
2018/12/07	1	48.10	4	48.05	48.15	-3	13,964	-0.02%
2018/12/06	25	48.17	0	0.00	48.25	25	14,017	0.18%
2018/12/05	2	48.33	0	0.00	48.40	2	14,099	0.01%
2018/12/04	5	48.53	0	0.00	48.95	5	14,067	0.04%
2018/12/03	5	49.04	0	0.00	49.10	5	13,952	0.04%
2018/11/30	0	0.00	1	48.90	48.55	-1	13,946	-0.01%
2018/11/29	10	48.60	0	0.00	48.55	10	13,686	0.07%
2018/11/28	21	48.75	3	48.65	48.80	18	13,485	0.13%
2018/11/27	1	49.10	0	0.00	49.05	1	13,178	0.01%
2018/11/26	2	49.85	0	0.00	49.55	2	13,145	0.02%
2018/11/21	1	50.00	0	0.00	50.20	1	12,886	0.01%
2018/11/19	20	50.90	0	0.00	51.00	20	12,871	0.16%
2018/11/16	0	0.00	0.2	50.60	50.70	-0.2	12,855	0.00%
2018/11/14	0	0.00	2	50.40	50.40	-2	12,904	-0.02%
2018/11/09	0	0.00	1	50.70	51.00	-1	13,173	-0.01%
2018/11/08	0	0.00	47	50.74	50.90	-47	13,006	-0.36%
2018/11/07	0	0.00	1	50.00	50.10	-1	12,859	-0.01%
2018/11/06	0	0.00	1	49.30	49.40	-1	12,829	-0.01%
2018/11/05	0	0.00	11	49.01	49.60	-11	12,791	-0.09%
2018/11/02	0	0.00	2.3	49.49	49.50	-2.3	12,818	-0.02%
2018/11/01	2	48.60	0	0.00	48.75	2	12,752	0.02%
2018/10/31	1	48.45	1	49.00	49.00	0	12,645	0.00%
2018/10/29	0.2	47.50	1	47.15	47.50	-0.8	12,456	-0.01%
2018/10/26	8	47.96	1	47.65	47.40	7	12,309	0.06%
2018/10/25	20	48.65	0	0.00	48.70	20	11,924	0.17%
2018/10/24	21	49.29	0	0.00	49.75	21	11,850	0.18%
2018/10/23	1	49.50	0	0.00	49.30	1	11,784	0.01%
2018/10/19	1	49.35	0	0.00	50.30	1	11,770	0.01%
2018/10/15	10	50.00	0	0.00	50.00	10	11,464	0.09%
2018/10/12	0	0.00	1	49.50	50.60	-1	11,252	-0.01%
2018/10/11	9	50.31	3	50.87	50.10	6	11,086	0.05%
2018/10/08	1	51.90	1	51.90	51.90	0	10,391	0.00%
2018/10/04	2	51.85	0	0.00	51.70	2	10,304	0.02%
2018/10/02	0	0.00	1	52.50	52.30	-1	10,269	-0.01%
2018/09/25	0	0.00	3	52.93	52.80	-3	10,913	-0.03%
2018/09/21	1	52.80	3	52.70	52.90	-2	10,960	-0.02%
2018/09/20	0	0.00	1	51.70	52.20	-1	10,889	-0.01%
2018/09/19	0	0.00	6	51.50	51.40	-6	10,842	-0.06%
2018/09/18	1	51.00	0	0.00	50.90	1	11,020	0.01%
2018/09/14	0	0.00	0.2	51.20	51.20	-0.2	11,480	0.00%
2018/09/12	0	0.00	4	50.50	50.50	-4	11,881	-0.03%
2018/09/11	16	50.53	0	0.00	50.50	16	12,101	0.13%
2018/09/10	2	50.90	0	0.00	50.90	2	12,298	0.02%
2018/09/07	21	51.20	0.7	51.30	51.20	20.3	12,596	0.16%
2018/09/04	0.9	52.20	0	0.00	52.20	0.9	13,047	0.01%
2018/09/03	1	52.00	0	0.00	52.00	1	13,115	0.01%
2018/08/29	1	52.50	0	0.00	52.60	1	13,436	0.01%
2018/08/27	0	0.00	1	52.90	52.80	-1	13,544	-0.01%
2018/08/24	1	52.60	3	52.57	52.80	-2	13,597	-0.01%
2018/08/21	2	51.50	0	0.00	51.90	2	14,272	0.01%
2018/08/17	6	51.90	0	0.00	51.80	6	14,160	0.04%
2018/08/16	2	51.40	0	0.00	51.50	2	14,206	0.01%
2018/08/14	1	52.00	0.7	52.00	52.20	0.3	14,272	0.00%
2018/08/13	0	0.00	1	52.60	52.00	-1	14,288	-0.01%
2018/08/07	1	52.50	0	0.00	52.50	1	14,831	0.01%
2018/08/03	1	52.80	1	52.70	52.80	0	15,364	0.00%
2018/08/02	1	52.00	0	0.00	52.00	1	15,476	0.01%
2018/08/01	1	52.40	0	0.00	52.50	1	15,569	0.01%
2018/07/31	0	0.00	1	52.60	52.70	-1	15,740	-0.01%
2018/07/24	7	51.91	0	0.00	52.10	7	15,828	0.04%
2018/07/23	0	0.00	60	52.48	52.30	-60	15,984	-0.38%
2018/07/13	0	0.00	3	52.00	52.20	-3	16,748	-0.02%
2018/07/12	0	0.00	0.1	52.00	52.10	-0.1	16,800	0.00%
2018/07/11	9	51.20	0	0.00	51.20	9	16,811	0.05%
2018/07/10	30	51.90	0	0.00	51.80	30	16,672	0.18%
2018/07/09	11	51.31	3	51.70	51.70	8	16,654	0.05%
2018/07/06	10	50.80	0	0.00	51.00	10	16,592	0.06%
2018/07/04	14	51.92	0	0.00	51.90	14	16,616	0.08%
2018/07/03	8	52.98	0	0.00	52.10	8	16,535	0.05%
2018/07/02	0	0.00	20	53.40	53.20	-20	16,295	-0.12%
2018/06/29	17	53.10	0	0.00	53.80	17	16,159	0.11%
2018/06/28	0	0.00	0.4	52.90	53.00	-0.4	15,945	0.00%
2018/06/27	8	52.79	0	0.00	52.80	8	15,878	0.05%
2018/06/26	3	53.17	7	53.30	53.00	-4	15,760	-0.03%
2018/06/25	2	55.60	0	0.00	55.60	2	15,534	0.01%
2018/06/22	0	0.00	25.3	55.99	56.00	-25.3	15,240	-0.17%
2018/06/21	0	0.00	16	56.09	55.90	-16	15,020	-0.11%
2018/06/20	2.2	55.44	5.3	55.40	55.50	-3.1	14,998	-0.02%
2018/06/19	2	54.30	1	55.20	55.00	1	14,863	0.01%
2018/06/15	0	0.00	2	55.30	55.30	-2	14,466	-0.01%
2018/06/14	0	0.00	5	54.80	54.50	-5	14,169	-0.04%
2018/06/13	0	0.00	14	55.24	55.50	-14	13,920	-0.10%
2018/06/12	0	0.00	106	55.30	55.10	-106	14,001	-0.76%	大賣/鉅額交易
2018/06/11	0	0.00	3	55.20	55.40	-3	13,851	-0.02%
2018/06/08	0	0.00	4	55.10	55.00	-4	13,857	-0.03%
2018/06/07	50	55.00	7	55.20	55.00	43	13,947	0.31%
2018/06/04	1	53.60	5.3	53.99	54.00	-4.3	14,053	-0.03%
2018/06/01	1	53.10	4	53.30	53.50	-3	14,024	-0.02%
2018/05/31	0	0.00	2	53.40	53.60	-2	13,998	-0.01%
2018/05/30	1	53.20	0	0.00	52.90	1	13,666	0.01%
2018/05/29	0	0.00	1	54.30	54.10	-1	13,502	-0.01%
2018/05/28	1	54.00	5	54.00	54.10	-4	13,620	-0.03%
2018/05/25	0	0.00	0.1	53.90	53.90	-0.1	13,719	0.00%
2018/05/24	0	0.00	3	54.27	54.20	-3	13,715	-0.02%
2018/05/22	1	54.80	0	0.00	54.70	1	13,826	0.01%
2018/05/21	0	0.00	2	55.00	55.00	-2	14,054	-0.01%
2018/05/18	1	54.50	0	0.00	54.40	1	14,155	0.01%
2018/05/17	15	54.80	0	0.00	54.90	15	14,267	0.11%
2018/05/16	0	0.00	5	54.90	54.90	-5	14,261	-0.04%
2018/05/15	2	54.75	1	54.60	54.00	1	14,402	0.01%
2018/05/14	10	54.70	0	0.00	55.00	10	14,737	0.07%
2018/05/11	0	0.00	107	54.25	54.60	-107	14,736	-0.73%	大賣/鉅額交易
2018/05/10	0	0.00	10	53.70	53.30	-10	14,429	-0.07%
2018/05/09	0	0.00	16.1	53.56	53.60	-16.1	14,315	-0.11%
2018/05/04	24	52.97	0	0.00	52.80	24	14,309	0.17%
2018/05/02	2	53.50	0	0.00	53.50	2	14,600	0.01%
2018/04/30	0	0.00	84	53.89	53.50	-84	14,691	-0.57%
2018/04/27	0	0.00	19	53.38	53.50	-19	14,774	-0.13%
2018/04/25	1	52.00	0	0.00	52.20	1	14,567	0.01%
2018/04/24	15	52.70	0	0.00	52.50	15	14,412	0.10%
2018/04/19	1	52.30	2	52.70	52.90	-1	14,867	-0.01%
2018/04/17	12	51.82	0	0.00	51.60	12	14,773	0.08%
2018/04/13	0	0.00	1	52.80	52.80	-1	15,106	-0.01%
2018/04/12	1	53.70	1	53.40	53.30	0	15,314	0.00%
2018/04/03	1	52.10	0	0.00	52.00	1	15,783	0.01%
2018/04/02	0	0.00	1	52.60	52.50	-1	15,886	-0.01%
2018/03/30	2	52.20	4	52.28	51.90	-2	16,053	-0.01%
2018/03/29	36	52.00	0	0.00	51.80	36	16,036	0.22%
2018/03/28	3	52.53	0	0.00	52.50	3	15,956	0.02%
2018/03/27	2	53.10	2	53.30	53.30	0	16,044	0.00%
2018/03/23	107	52.44	6	52.70	52.20	101	16,204	0.62%	大買/鉅額交易
2018/03/22	2	53.40	40	53.50	53.40	-38	16,228	-0.23%
2018/03/20	27	53.46	0	0.00	53.20	27	16,284	0.17%
2018/03/19	4	53.40	0	0.00	53.60	4	16,471	0.02%
2018/03/12	4.4	52.92	64	54.39	54.50	-59.6	16,673	-0.36%
2018/03/09	10	52.24	0	0.00	52.00	10	16,714	0.06%
2018/03/08	20	52.71	0	0.00	52.40	20	17,459	0.11%
2018/03/07	1	52.60	0	52.60	52.50	1	17,930	0.01%
2018/03/06	2	52.70	0	0.00	52.80	2	18,836	0.01%
2018/03/05	1	52.60	0	0.00	52.60	1	19,210	0.01%
2018/03/02	72	53.15	0	0.00	53.30	72	19,274	0.37%
2018/03/01	40	53.70	0	0.00	53.90	40	19,367	0.21%
2018/02/26	3	54.60	73	54.70	54.30	-70	19,415	-0.36%
2018/02/21	0	0.00	6	54.02	54.00	-6	21,958	-0.03%
2018/02/12	20	53.40	0	0.00	53.00	20	22,058	0.09%
2018/02/09	52	52.83	0	0.00	52.80	52	21,999	0.24%
2018/02/08	10	53.30	8.5	53.24	53.30	1.5	21,798	0.01%
2018/02/07	1	52.70	4	52.93	52.70	-3	21,929	-0.01%
2018/02/06	39	51.57	20	51.00	50.80	19	21,788	0.09%
2018/02/05	4	53.80	0	0.00	54.10	4	21,376	0.02%
2018/02/02	0	0.00	17	54.60	54.70	-17	21,222	-0.08%
2018/02/01	0	0.00	3	55.07	54.80	-3	21,287	-0.01%
2018/01/31	1	54.50	120	53.99	54.60	-119	21,223	-0.56%	大賣/鉅額交易
2018/01/30	100	55.00	3	54.60	54.40	97	21,082	0.46%
2018/01/29	3	55.00	0	0.00	55.20	3	21,006	0.01%
2018/01/26	4	54.88	0.8	54.70	54.70	3.2	20,866	0.02%
2018/01/25	4	55.70	0	0.00	55.60	4	20,658	0.02%
2018/01/24	10	55.20	4	55.68	55.70	6	20,570	0.03%
2018/01/23	1	55.80	4	55.90	56.00	-3	20,526	-0.01%
2018/01/22	0	0.00	12.2	55.50	55.60	-12.2	20,628	-0.06%
2018/01/19	0	0.00	115	56.00	56.00	-115	20,908	-0.55%	大賣/鉅額交易
2018/01/18	0	0.00	8	56.21	55.90	-8	20,836	-0.04%
2018/01/17	0	0.00	9	56.20	56.30	-9	20,787	-0.04%
2018/01/16	0	0.00	0.1	56.40	56.60	-0.1	20,659	0.00%
2018/01/15	0	0.00	4.4	56.47	56.50	-4.4	20,518	-0.02%
2018/01/12	6	55.50	0	0.00	55.60	6	20,278	0.03%
2018/01/11	0	0.00	2.4	55.18	55.40	-2.4	20,202	-0.01%
2018/01/10	0	0.00	3.6	56.12	55.60	-3.6	20,285	-0.02%
2018/01/09	1	55.50	1	55.70	55.80	0	20,010	0.00%
2018/01/08	1	55.60	6.7	55.59	55.70	-5.7	20,036	-0.03%
2018/01/05	5	55.50	3	55.50	55.70	2	19,793	0.01%
2018/01/04	0.3	55.10	7	55.26	55.40	-6.7	19,585	-0.03%
2018/01/03	9	55.08	21.2	55.07	55.20	-12.2	19,635	-0.06%
2018/01/02	0	0.00	8	54.00	54.20	-8	19,235	-0.04%