國泰金 (2882)-凱基-高雄券商分點個股進出

台股 » 個股 » 國泰金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰金

(2882)

可現股當沖

股價
50.80
漲跌
▲1.90
漲幅
+3.89%
成交量
54,623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－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	10	50.60	72	50.27	50.80	-62	23,098	-0.27%
2024/04/26	3.1	48.95	2.2	48.83	48.90	0.9	22,340	0.00%
2024/04/25	17	48.53	0	0.00	48.55	17	22,428	0.08%
2024/04/24	2	49.05	118	49.43	49.25	-116	22,385	-0.52%	大賣/鉅額交易
2024/04/23	2	48.70	4.2	48.87	48.75	-2.2	22,603	-0.01%
2024/04/22	1.5	48.43	7	48.34	48.40	-5.5	22,828	-0.02%
2024/04/19	9.1	47.65	26	47.43	47.45	-16.9	22,753	-0.07%
2024/04/18	0	0.00	3	48.43	48.45	-3	22,431	-0.01%
2024/04/17	29	47.96	0	0.00	47.90	29	22,340	0.13%
2024/04/16	33.2	48.14	19	48.07	47.85	14.2	22,176	0.06%
2024/04/15	17	48.47	12.2	49.00	48.95	4.8	21,808	0.02%
2024/04/12	178	49.14	40	49.40	49.05	138	21,657	0.64%	大買/鉅額交易
2024/04/11	34.2	49.58	19.6	49.73	49.70	14.6	21,353	0.07%
2024/04/10	15.1	49.00	104	48.78	48.75	-88.9	20,845	-0.43%	大賣/
2024/04/09	15	49.30	16.1	49.08	49.45	-1.1	20,642	-0.01%
2024/04/08	0	48.30	3	48.17	48.35	-3	20,144	-0.01%
2024/04/03	25.1	48.36	4	48.28	48.05	21.1	20,142	0.10%
2024/04/02	0.2	48.70	1	48.90	48.95	-0.8	20,059	0.00%
2024/04/01	2	48.85	5	49.04	48.95	-3	20,092	-0.01%
2024/03/29	4	48.30	56	48.36	48.65	-52	19,929	-0.26%
2024/03/28	10	48.02	36.9	48.14	48.25	-26.8	19,806	-0.14%
2024/03/27	6.1	48.23	54	48.22	48.20	-47.9	19,792	-0.24%
2024/03/26	0	0.00	7	48.09	48.35	-7	19,800	-0.04%
2024/03/25	63	48.17	10.1	48.20	48.10	52.9	19,822	0.27%
2024/03/22	18.2	48.54	13.2	48.96	48.55	5	19,755	0.03%
2024/03/21	1	48.45	68	48.36	48.55	-67	19,329	-0.35%
2024/03/20	2	47.65	29	47.57	47.50	-27	19,083	-0.14%
2024/03/19	8	47.36	6.1	47.78	47.75	1.9	19,384	0.01%
2024/03/18	3.1	47.65	4	47.60	47.55	-0.9	19,301	0.00%
2024/03/15	12.2	47.84	29.6	47.48	47.65	-17.4	19,158	-0.09%
2024/03/14	44.2	48.12	124	48.05	48.30	-79.8	18,269	-0.44%	大賣/
2024/03/13	35	46.70	73.6	46.74	46.80	-38.6	17,370	-0.22%
2024/03/12	300	46.16	60	46.38	46.50	240	17,141	1.40%	大買/鉅額交易
2024/03/11	620	46.23	59.6	46.11	46.05	560.4	16,726	3.35%	大買/鉅額交易
2024/03/08	9	45.06	38	45.13	45.30	-29	16,215	-0.18%
2024/03/07	41	44.65	43	44.89	44.85	-2	15,741	-0.01%
2024/03/06	53.1	44.67	11	44.74	44.55	42.1	15,652	0.27%
2024/03/04	26	44.70	0	0.00	44.65	26	15,905	0.16%
2024/03/01	2	44.65	2	45.05	44.65	0	15,930	0.00%
2024/02/29	7	44.58	93.2	44.62	45.05	-86.2	15,994	-0.54%
2024/02/27	70	44.30	4	44.60	44.30	66	15,657	0.42%
2024/02/26	2	44.35	20	44.40	44.30	-18	15,576	-0.12%
2024/02/23	22	44.67	6	44.70	44.45	16	15,466	0.10%
2024/02/22	0	0.00	10	44.78	44.90	-10	15,679	-0.06%
2024/02/21	4	44.80	15	44.91	44.75	-11	15,691	-0.07%
2024/02/20	2	44.85	93.5	44.92	45.10	-91.5	15,713	-0.58%
2024/02/19	29	44.96	55	44.87	45.00	-26	15,792	-0.16%
2024/02/16	8	44.43	11	44.31	44.55	-3	15,816	-0.02%
2024/02/15	27	44.06	11	44.10	44.05	16	15,933	0.10%
2024/02/05	7.1	43.90	12	43.83	43.90	-4.9	15,847	-0.03%
2024/02/02	4.4	44.08	0	0.00	44.10	4.4	15,646	0.03%
2024/02/01	0	0.00	46	44.41	44.45	-46	15,568	-0.30%
2024/01/31	3	43.95	0	0.00	44.15	3	15,471	0.02%
2024/01/30	59.7	43.97	2	43.95	43.90	57.7	15,388	0.37%
2024/01/29	8	44.38	70	44.35	44.40	-62	15,324	-0.40%
2024/01/26	0	0.00	3	44.50	44.50	-3	15,340	-0.02%
2024/01/24	10	44.10	1	44.25	44.20	9	15,325	0.06%
2024/01/23	100.1	44.00	0	0.00	44.20	100.1	15,272	0.66%
2024/01/22	19.4	43.88	1	43.90	43.85	18.4	15,315	0.12%
2024/01/19	4.2	43.40	3.1	43.54	43.80	1.1	15,261	0.01%
2024/01/18	5.5	43.28	3.2	43.27	43.30	2.3	15,132	0.02%
2024/01/17	53.6	43.43	17	43.65	43.30	36.6	14,958	0.24%
2024/01/16	80.7	43.79	43.9	44.00	44.00	36.8	14,499	0.25%
2024/01/15	31	44.53	0	0.00	44.45	31	14,262	0.22%
2024/01/12	34.4	44.55	11.1	44.60	44.50	23.4	14,417	0.16%
2024/01/11	7.3	44.61	0	0.00	44.60	7.3	14,442	0.05%
2024/01/10	15.3	44.72	0	0.00	44.70	15.3	14,537	0.11%
2024/01/09	1.5	45.07	0	0.00	44.75	1.5	14,551	0.01%
2024/01/08	1	45.05	74	45.22	45.10	-73	14,471	-0.50%
2024/01/05	10	44.80	2	44.85	44.85	8	14,492	0.06%
2024/01/04	37	44.82	1	44.95	44.70	36	14,633	0.25%
2024/01/03	67.8	44.90	7	44.90	44.95	60.8	14,958	0.41%
2024/01/02	2	45.50	0	0.00	45.50	2	14,818	0.01%
2023/12/29	5	45.65	6.5	45.71	45.75	-1.5	14,897	-0.01%
2023/12/28	0	0.00	5	45.62	45.80	-5	15,058	-0.03%
2023/12/27	0.5	45.40	53	45.45	45.45	-52.5	15,076	-0.35%
2023/12/26	1	45.25	22	45.29	45.20	-21	15,031	-0.14%
2023/12/25	14	44.77	0	0.00	44.85	14	15,071	0.09%
2023/12/22	4	44.68	0	0.00	44.65	4	15,129	0.03%
2023/12/21	24	44.71	4.3	44.67	44.70	19.6	15,143	0.13%
2023/12/20	35.3	44.91	0	0.00	44.85	35.3	15,167	0.23%
2023/12/19	54	44.95	0	0.00	44.90	54	15,132	0.36%
2023/12/18	6	45.43	17	45.46	45.50	-11	15,242	-0.07%
2023/12/15	10.1	45.75	3	45.82	45.85	7.1	15,385	0.05%
2023/12/14	1.8	45.68	255.1	45.59	45.90	-253.3	15,090	-1.68%	大賣/鉅額交易
2023/12/13	23.5	44.72	0	0.00	44.70	23.5	14,626	0.16%
2023/12/12	27	44.73	2	44.75	44.75	25	14,668	0.17%
2023/12/11	19.2	44.81	2	44.90	44.85	17.2	14,610	0.12%
2023/12/08	25.2	44.92	0	0.00	44.85	25.2	14,513	0.17%
2023/12/07	256	45.20	0	0.00	45.00	256	14,380	1.78%	大買/鉅額交易
2023/12/06	9.2	45.53	1	45.60	45.45	8.2	14,160	0.06%
2023/12/05	55.2	45.56	37	45.73	45.55	18.2	14,051	0.13%
2023/12/04	7	46.12	2	46.28	46.25	5	13,799	0.04%
2023/12/01	2.5	46.05	8.4	46.13	46.05	-5.9	13,838	-0.04%
2023/11/30	1.3	45.85	105.2	46.49	46.50	-103.9	13,738	-0.76%	大賣/鉅額交易
2023/11/29	1	45.85	0	0.00	45.75	1	13,300	0.01%
2023/11/28	1.5	45.82	2	45.85	46.00	-0.5	13,420	0.00%
2023/11/27	130.1	45.98	20	46.60	45.75	110.1	13,497	0.82%	大買/鉅額交易
2023/11/24	3	46.15	6	46.28	46.30	-3	13,412	-0.02%
2023/11/22	1.1	46.06	5	46.15	46.30	-3.9	13,527	-0.03%
2023/11/21	33.2	46.10	49.1	46.32	46.15	-15.9	13,506	-0.12%
2023/11/20	2	45.65	0	0.00	45.70	2	13,372	0.01%
2023/11/17	1.1	45.65	22	45.88	45.80	-20.9	13,436	-0.16%
2023/11/16	0	0.00	2	45.80	45.65	-2	13,339	-0.01%
2023/11/15	22	45.61	12	45.83	45.75	10	13,178	0.08%
2023/11/14	2.1	45.45	41	45.63	45.45	-38.9	12,979	-0.30%
2023/11/13	2	45.25	3.3	45.46	45.25	-1.3	12,936	-0.01%
2023/11/10	0	0.00	1	45.00	44.95	-1	12,999	-0.01%
2023/11/09	41.2	45.00	0	0.00	45.15	41.2	13,107	0.31%
2023/11/08	8	45.00	12	45.35	45.05	-4	13,393	-0.03%
2023/11/07	22	45.00	12	45.19	45.20	10	13,574	0.07%
2023/11/06	2	45.35	0.2	45.40	45.35	1.8	13,650	0.01%
2023/11/03	0	0.00	30.6	45.33	45.35	-30.6	13,730	-0.22%
2023/11/02	1	44.90	8.3	44.86	44.85	-7.3	13,962	-0.05%
2023/11/01	1	44.20	15	44.22	44.30	-14	13,947	-0.10%
2023/10/31	5.8	44.06	15	44.10	43.90	-9.2	14,171	-0.07%
2023/10/30	11.1	43.90	3	43.95	43.95	8.1	14,634	0.06%
2023/10/27	3	44.08	3	44.25	44.20	0	15,080	0.00%
2023/10/26	1.5	43.89	0	0.00	43.85	1.5	15,462	0.01%
2023/10/25	10	44.25	0	0.00	44.15	10	15,491	0.06%
2023/10/24	2	44.05	0	0.00	44.15	2	15,975	0.01%
2023/10/23	26.5	44.26	1	44.00	44.10	25.5	16,353	0.16%
2023/10/20	72.7	44.33	64	44.65	44.70	8.7	16,283	0.05%
2023/10/19	3.4	45.10	2.4	45.31	45.10	1	16,017	0.01%
2023/10/18	0	0.00	3	45.52	45.60	-3	15,992	-0.02%
2023/10/17	1	45.25	0	0.00	45.25	1	15,862	0.01%
2023/10/16	1	45.05	1	45.45	45.50	0	16,036	0.00%
2023/10/13	6.2	45.51	1.6	45.61	45.30	4.6	16,348	0.03%
2023/10/12	4.6	45.71	19	46.00	46.15	-14.4	16,565	-0.09%
2023/10/11	0	0.00	62	45.45	45.95	-62	16,466	-0.38%
2023/10/06	5.9	44.38	6	44.57	44.55	-0.1	16,194	0.00%
2023/10/05	0	0.00	2	44.10	44.05	-2	16,381	-0.01%
2023/10/04	4.3	43.63	0	0.00	43.55	4.3	16,486	0.03%
2023/10/03	14.2	44.03	13	44.01	44.00	1.2	16,314	0.01%
2023/10/02	1	44.60	0	0.00	44.50	1	16,316	0.01%
2023/09/28	7.5	44.74	2	44.80	44.55	5.5	16,601	0.03%
2023/09/27	0	0.00	1	44.40	44.60	-1	16,568	-0.01%
2023/09/26	8	44.42	0	0.00	44.45	8	16,547	0.05%
2023/09/25	12	44.81	10	44.70	44.85	2	16,456	0.01%
2023/09/22	13.3	44.78	0	0.00	44.70	13.3	16,512	0.08%
2023/09/21	54.5	44.83	0	0.00	44.90	54.5	16,526	0.33%
2023/09/20	55.3	45.92	0	45.80	45.70	55.2	16,348	0.34%
2023/09/19	0	0.00	0.3	46.40	46.35	-0.3	16,310	0.00%
2023/09/18	1.3	46.43	15.3	46.53	46.40	-14	16,393	-0.09%
2023/09/15	6.3	46.70	4.1	46.70	46.65	2.2	16,421	0.01%
2023/09/14	1	46.65	3.6	46.86	46.90	-2.6	16,289	-0.02%
2023/09/13	2	46.60	1.1	46.69	46.75	0.9	16,345	0.01%
2023/09/12	0	46.40	9	46.52	46.65	-9	16,622	-0.05%
2023/09/11	2	46.30	0	0.00	46.55	2	16,620	0.01%
2023/09/08	0	0.00	42	46.25	46.30	-42	16,744	-0.25%
2023/09/07	3	45.58	0	0.00	45.70	3	17,001	0.02%
2023/09/06	51	45.93	0	0.00	45.80	51	17,246	0.30%
2023/09/05	7	46.40	4	46.35	46.45	3	17,354	0.02%
2023/09/04	2	46.45	1	46.60	46.65	1	17,791	0.01%
2023/09/01	6	46.58	30	46.57	46.60	-24	18,058	-0.13%
2023/08/31	12	45.69	0	0.00	45.60	12	17,967	0.07%
2023/08/30	0	0.00	1	46.00	46.10	-1	18,138	-0.01%
2023/08/29	0.1	45.80	5.3	45.93	46.05	-5.2	18,240	-0.03%
2023/08/28	0	0.00	52.7	45.10	45.40	-52.7	18,361	-0.29%
2023/08/25	8	44.56	8	44.60	44.50	0	19,481	0.00%
2023/08/24	37.1	44.57	4.6	44.49	44.65	32.5	19,716	0.16%
2023/08/23	21	44.60	2	44.90	44.70	19	20,015	0.09%
2023/08/22	2.7	45.09	0	0.00	45.00	2.7	20,119	0.01%
2023/08/21	0	0.00	12	45.31	45.40	-12	20,286	-0.06%
2023/08/18	2.1	44.86	2	45.15	45.20	0.1	20,446	0.00%
2023/08/17	12	44.91	28	45.18	45.30	-16	20,594	-0.08%
2023/08/16	7	44.91	2	45.15	45.10	5	20,645	0.02%
2023/08/15	1	45.30	1	45.35	45.40	0	21,046	0.00%
2023/08/14	14.3	45.51	4	45.25	45.40	10.3	21,344	0.05%
2023/08/11	5.8	46.61	1	46.85	46.45	4.8	21,395	0.02%
2023/08/10	5	46.60	10	46.55	46.60	-5	21,437	-0.02%
2023/08/09	2	46.45	15	46.45	46.45	-13	21,514	-0.06%
2023/08/08	6	46.74	3	47.00	47.05	3	21,727	0.01%
2023/08/07	0.2	46.50	2	46.53	46.45	-1.8	21,777	-0.01%
2023/08/04	12	46.34	9	46.58	46.30	3	21,795	0.01%
2023/08/02	78	46.38	2	46.48	46.20	76	21,721	0.35%
2023/08/01	2	46.05	60	46.61	47.25	-58	21,359	-0.27%
2023/07/31	12	45.88	10	46.22	45.75	2	20,808	0.01%
2023/07/28	3	45.62	3	45.72	45.75	0	20,486	0.00%
2023/07/27	3.1	45.74	17	45.94	46.00	-13.9	20,452	-0.07%
2023/07/26	7	45.31	19.3	45.37	45.35	-12.3	20,136	-0.06%
2023/07/25	0	0.00	12.1	44.38	44.55	-12.1	19,903	-0.06%
2023/07/24	4.2	44.10	7	44.19	44.20	-2.8	19,925	-0.01%
2023/07/21	6.7	44.51	21.1	44.45	44.40	-14.4	20,007	-0.07%
2023/07/20	3	44.70	56.2	44.90	44.75	-53.2	20,025	-0.27%
2023/07/19	4.3	44.64	12.6	44.95	44.50	-8.3	19,914	-0.04%
2023/07/18	21.2	45.12	122	45.00	45.05	-100.8	19,807	-0.51%	大賣/
2023/07/17	0	0.00	37.1	44.74	45.00	-37.1	19,538	-0.19%
2023/07/14	0	44.00	3	44.02	44.10	-3	19,244	-0.02%
2023/07/13	2.1	43.73	2	43.83	43.60	0.1	19,219	0.00%
2023/07/12	5.1	43.55	10	43.90	44.00	-4.9	19,104	-0.03%
2023/07/11	5	43.50	34.2	43.63	43.60	-29.2	19,068	-0.15%
2023/07/10	4	42.73	6.2	42.81	42.65	-2.2	19,014	-0.01%
2023/07/07	9.4	42.11	3	42.05	42.25	6.4	18,995	0.03%
2023/07/06	24.9	42.77	0	0.00	42.50	24.9	18,948	0.13%
2023/07/05	4.1	43.38	4.2	43.35	43.20	-0.1	18,679	0.00%
2023/07/04	5.5	43.11	5	43.15	43.05	0.5	18,804	0.00%
2023/07/03	3	43.25	5	43.20	43.30	-2	18,884	-0.01%
2023/06/30	9	43.19	0	0.00	43.15	9	19,065	0.05%
2023/06/29	3.1	43.58	0	0.00	43.40	3.1	19,023	0.02%
2023/06/28	4.1	43.52	27	43.52	43.65	-22.9	18,959	-0.12%
2023/06/27	12.1	43.97	8	44.13	44.15	4.1	18,865	0.02%
2023/06/26	8	44.08	5.1	44.21	44.05	2.9	18,810	0.02%
2023/06/21	2.2	44.35	2	44.28	44.40	0.2	18,796	0.00%
2023/06/20	3.1	44.27	0	0.00	44.35	3.1	18,939	0.02%
2023/06/19	3.9	43.82	100	43.85	43.90	-96.1	19,245	-0.50%
2023/06/16	18.7	44.14	192	44.05	43.90	-173.4	19,296	-0.90%	大賣/鉅額交易
2023/06/15	45.5	44.26	54	44.43	44.35	-8.5	19,510	-0.04%
2023/06/14	49.3	44.56	5.3	44.56	44.60	44.1	19,815	0.22%
2023/06/13	49.1	44.05	0.9	44.15	44.10	48.2	20,165	0.24%
2023/06/12	23.4	44.19	1	44.35	44.05	22.4	20,040	0.11%
2023/06/09	19.2	44.53	0.1	44.70	44.60	19.1	20,220	0.09%
2023/06/08	60.5	44.82	3.2	44.79	44.60	57.3	20,265	0.28%
2023/06/07	4.4	45.16	0.5	45.21	45.40	4	20,307	0.02%
2023/06/06	9.5	45.21	8	45.36	45.25	1.5	20,210	0.01%
2023/06/05	110.8	45.35	29.6	45.30	45.25	81.2	20,213	0.40%	大買/
2023/06/02	11.3	44.26	2	44.20	44.45	9.3	19,891	0.05%
2023/06/01	15.2	44.03	72	44.31	44.00	-56.8	19,911	-0.29%
2023/05/31	44.7	44.34	5	44.63	44.30	39.7	19,733	0.20%
2023/05/30	3.4	44.57	10	44.70	44.50	-6.6	18,585	-0.04%
2023/05/29	119.5	45.11	40.1	45.10	44.75	79.4	18,760	0.42%	大買/
2023/05/26	20.3	43.96	10	44.01	43.90	10.3	18,509	0.06%
2023/05/25	13.1	44.17	0	0.00	44.05	13.1	18,466	0.07%
2023/05/24	2.5	44.45	12	44.51	44.80	-9.5	18,428	-0.05%
2023/05/23	3.4	44.86	5	44.95	44.80	-1.6	18,451	-0.01%
2023/05/22	17	45.24	7	45.40	45.15	10	18,615	0.05%
2023/05/19	3.3	44.92	138.2	44.78	45.15	-134.9	18,867	-0.71%	大賣/鉅額交易
2023/05/18	1.6	44.32	133	44.41	44.40	-131.4	18,393	-0.71%	大賣/鉅額交易
2023/05/17	0.1	43.90	16	43.85	43.95	-15.9	18,294	-0.09%
2023/05/16	0.5	43.56	11.1	43.62	43.60	-10.6	18,227	-0.06%
2023/05/15	1.1	42.82	24	43.16	43.35	-22.9	18,107	-0.13%
2023/05/12	25	42.88	0	0.00	42.65	25	18,034	0.14%
2023/05/11	2.3	43.31	45	43.55	43.70	-42.8	17,729	-0.24%
2023/05/10	1	42.80	2	42.98	43.05	-1	17,471	-0.01%
2023/05/09	2.1	43.35	7	43.39	43.50	-4.9	17,476	-0.03%
2023/05/08	8.2	42.89	3	42.75	43.05	5.2	17,565	0.03%
2023/05/05	0	0.00	0.3	42.45	42.65	-0.3	17,742	0.00%
2023/05/04	0.2	42.30	0	0.00	42.50	0.2	18,392	0.00%
2023/05/03	2	42.20	2.1	42.21	42.40	-0.1	18,694	0.00%
2023/05/02	6.4	41.99	3	42.43	42.50	3.4	19,081	0.02%
2023/04/28	2.3	42.50	0	0.00	42.45	2.3	19,559	0.01%
2023/04/27	1.1	42.08	8	42.32	42.25	-6.9	19,728	-0.03%
2023/04/26	7.3	42.28	3	42.20	42.35	4.3	19,928	0.02%
2023/04/25	4	42.63	6	42.82	42.60	-2	20,081	-0.01%
2023/04/24	10	42.55	3	42.55	42.65	7	20,163	0.03%
2023/04/21	5	42.59	1.2	42.62	42.70	3.8	20,326	0.02%
2023/04/20	2	42.75	8	42.66	42.95	-6	20,474	-0.03%
2023/04/19	9.2	42.80	0	0.00	42.75	9.2	21,138	0.04%
2023/04/18	2	43.03	5	43.17	43.10	-3	21,287	-0.01%
2023/04/17	20.2	43.00	0	0.00	43.20	20.2	21,528	0.09%
2023/04/14	0.2	42.95	7	43.03	43.15	-6.9	21,676	-0.03%
2023/04/13	8.2	42.63	3	42.78	42.60	5.2	21,991	0.02%
2023/04/12	10.1	42.70	16	42.90	42.95	-5.9	23,366	-0.03%
2023/04/11	1	42.40	3	42.53	42.65	-2	23,436	-0.01%
2023/04/10	0.1	42.45	4	42.51	42.55	-4	23,472	-0.02%
2023/04/07	0	0.00	7.2	42.22	42.25	-7.2	23,431	-0.03%
2023/04/06	2.2	41.72	6.8	41.74	42.00	-4.6	23,302	-0.02%
2023/03/31	7.3	41.76	6	41.81	41.80	1.3	23,594	0.01%
2023/03/30	28	41.51	1	41.65	41.60	27	23,594	0.11%
2023/03/29	1.1	41.70	2	41.70	41.85	-0.9	23,677	0.00%
2023/03/28	48.1	41.62	48	41.56	41.55	0.1	23,992	0.00%
2023/03/27	14.9	41.21	21	41.24	41.35	-6.1	24,166	-0.03%
2023/03/24	14.1	41.46	0	0.00	41.30	14.1	24,527	0.06%
2023/03/23	17.4	41.18	14	41.34	41.55	3.4	24,585	0.01%
2023/03/22	14.4	41.14	7	41.26	41.35	7.4	24,551	0.03%
2023/03/21	10	40.69	2	40.95	40.75	8	24,426	0.03%
2023/03/20	47.2	40.27	7	40.28	40.20	40.2	24,598	0.16%
2023/03/17	2.6	41.05	4.1	41.03	41.00	-1.5	24,387	-0.01%
2023/03/16	77.8	40.65	7	40.71	40.50	70.8	24,373	0.29%
2023/03/15	7.2	41.71	40	41.95	41.50	-32.8	24,276	-0.14%
2023/03/14	50.2	41.58	1.3	41.67	41.55	48.9	24,661	0.20%
2023/03/13	4.1	42.18	1	42.10	42.30	3.1	24,935	0.01%
2023/03/10	26.8	42.82	3	42.80	42.70	23.8	25,078	0.09%
2023/03/09	6.1	43.60	1	43.60	43.65	5.1	25,129	0.02%
2023/03/08	7	43.48	2.1	43.51	43.75	4.9	25,940	0.02%
2023/03/07	0.7	43.75	8	43.66	43.75	-7.3	26,525	-0.03%
2023/03/06	0	0.00	16.8	43.48	43.60	-16.8	26,702	-0.06%
2023/03/03	2	43.03	6.4	42.95	42.90	-4.4	26,792	-0.02%
2023/03/02	2	42.80	0	0.00	43.00	2	26,977	0.01%
2023/03/01	15.2	42.90	1	42.75	42.75	14.2	27,137	0.05%
2023/02/24	1.2	43.46	16	43.30	43.45	-14.8	26,962	-0.05%
2023/02/23	100.1	43.25	0	0.00	43.30	100.1	26,909	0.37%
2023/02/22	1	43.40	0	0.00	43.35	1	26,842	0.00%
2023/02/21	5	43.79	0	0.00	43.85	5	26,799	0.02%
2023/02/20	4	44.40	6.8	44.38	44.45	-2.8	26,879	-0.01%
2023/02/17	78.5	43.44	18	43.90	44.00	60.5	26,840	0.23%
2023/02/16	2.6	43.03	0	0.00	43.05	2.6	26,950	0.01%
2023/02/15	8.1	43.03	0	0.00	42.95	8.1	27,722	0.03%
2023/02/14	0	0.00	71.9	43.45	43.60	-71.9	27,665	-0.26%
2023/02/13	2	42.38	6	42.90	42.90	-4	27,674	-0.01%
2023/02/10	1.2	42.61	0	0.00	42.65	1.2	27,777	0.00%
2023/02/09	4	42.66	0	0.00	42.60	4	27,815	0.01%
2023/02/08	5	42.85	0.1	42.95	42.85	4.9	27,871	0.02%
2023/02/07	4	42.96	6.3	42.99	42.80	-2.3	27,990	-0.01%
2023/02/06	9	42.82	14.3	42.79	42.65	-5.3	28,020	-0.02%
2023/02/03	23.1	43.49	14.8	43.38	43.30	8.2	27,859	0.03%
2023/02/02	11.1	43.81	28.2	43.93	44.05	-17.1	27,739	-0.06%
2023/02/01	2.9	42.89	2	42.78	43.00	0.9	27,346	0.00%
2023/01/31	17.5	42.63	13	42.62	42.55	4.5	27,273	0.02%
2023/01/30	20	42.49	24	42.77	42.70	-4	27,171	-0.01%
2023/01/17	1.3	41.75	11	42.00	42.00	-9.7	26,752	-0.04%
2023/01/16	10.1	41.88	9.6	41.93	41.75	0.5	26,590	0.00%
2023/01/13	7.3	42.06	29.1	42.02	41.80	-21.8	27,003	-0.08%
2023/01/12	1	41.69	55	41.75	41.70	-54.1	27,100	-0.20%
2023/01/11	4.6	41.59	10	41.46	41.40	-5.4	27,226	-0.02%
2023/01/10	24.1	41.62	9	41.58	41.70	15.1	27,398	0.06%
2023/01/09	20	41.49	44.9	41.60	42.00	-24.9	27,590	-0.09%
2023/01/06	41.1	40.44	19	40.50	40.75	22.1	27,378	0.08%
2023/01/05	7.2	40.23	11	40.22	40.25	-3.8	28,347	-0.01%
2023/01/04	1.1	40.05	8	39.98	39.95	-6.9	28,290	-0.02%
2023/01/03	17.7	39.87	18.1	39.99	39.95	-0.4	28,532	0.00%
2022/12/30	37.4	40.01	103.1	39.94	40.00	-65.7	28,201	-0.23%	大賣/
2022/12/29	19.3	40.28	3	40.10	40.10	16.3	26,812	0.06%
2022/12/28	9.1	40.82	1	40.85	40.65	8.1	27,146	0.03%
2022/12/27	0.5	41.20	0	0.00	41.15	0.5	27,356	0.00%
2022/12/26	6	41.00	15	41.03	41.00	-9	27,657	-0.03%
2022/12/23	350	41.32	27.4	41.24	41.15	322.6	28,154	1.15%	大買/鉅額交易
2022/12/22	0.1	40.25	3.1	40.19	40.40	-3	28,137	-0.01%
2022/12/21	0	0.00	3.5	40.09	40.00	-3.5	28,540	-0.01%
2022/12/20	6.6	40.05	26	40.13	40.15	-19.4	28,645	-0.07%
2022/12/19	7.1	40.25	6	40.28	40.15	1.1	28,562	0.00%
2022/12/16	9.2	40.14	15	40.22	40.20	-5.8	28,483	-0.02%
2022/12/15	16.2	40.60	4	40.66	40.60	12.2	28,536	0.04%
2022/12/14	2	40.95	1	41.00	40.90	1	28,476	0.00%
2022/12/13	4	41.05	1	41.25	40.95	3	28,389	0.01%
2022/12/12	10.1	40.34	11	40.44	41.00	-0.9	28,282	0.00%
2022/12/09	2	40.98	1	41.15	41.10	1	28,268	0.00%
2022/12/08	10.1	40.91	1	40.85	40.75	9.1	28,141	0.03%
2022/12/07	4.3	41.38	3	41.88	41.40	1.3	28,225	0.00%
2022/12/06	29.1	41.78	5	41.92	41.40	24.1	28,216	0.09%
2022/12/05	42	42.93	361	42.96	42.85	-319	27,965	-1.14%	大賣/鉅額交易
2022/12/02	3	44.05	0	0.00	44.00	3	27,585	0.01%
2022/12/01	4.2	44.04	20.4	44.18	44.15	-16.3	27,673	-0.06%
2022/11/30	34.3	43.58	2.1	43.73	43.55	32.3	27,240	0.12%
2022/11/29	4	41.51	15.1	42.59	43.45	-11	26,436	-0.04%
2022/11/28	8	42.01	11	42.28	42.00	-3	26,038	-0.01%
2022/11/25	8	42.71	2	42.70	42.55	6	26,098	0.02%
2022/11/24	0.2	42.75	8	42.75	42.55	-7.9	26,129	-0.03%
2022/11/23	9	42.59	8.1	42.56	42.75	1	26,779	0.00%
2022/11/22	7.1	41.51	2	41.85	42.20	5.1	26,833	0.02%
2022/11/21	2.4	41.71	13	41.90	42.10	-10.6	26,610	-0.04%
2022/11/18	7	41.86	108	41.91	41.90	-101	26,485	-0.38%	大賣/鉅額交易
2022/11/17	9	41.20	303	41.37	41.55	-294	26,412	-1.11%	大賣/鉅額交易
2022/11/16	6	41.93	3	42.00	41.70	3	26,379	0.01%
2022/11/15	7	41.89	3.1	42.20	42.40	3.9	26,222	0.01%
2022/11/14	3.3	41.88	11	41.85	41.75	-7.7	25,892	-0.03%
2022/11/11	26	41.39	59.1	41.37	41.90	-33.1	25,414	-0.13%
2022/11/10	8	39.81	0	0.00	39.65	8	24,727	0.03%
2022/11/09	7.2	39.83	7.1	40.11	40.15	0.1	24,595	0.00%
2022/11/08	2.5	39.63	6	39.78	39.70	-3.5	24,398	-0.01%
2022/11/07	0	0.00	6	39.33	39.55	-6	24,294	-0.02%
2022/11/04	7.2	38.65	3	38.90	38.95	4.2	24,403	0.02%
2022/11/03	8.2	38.37	5	38.56	38.85	3.2	24,406	0.01%
2022/11/02	0	0.00	5	38.38	38.50	-5	24,309	-0.02%
2022/11/01	10	37.93	5	38.00	38.10	5	24,291	0.02%
2022/10/31	6	38.00	0	0.00	37.80	6	24,394	0.02%
2022/10/28	8	38.22	0	38.50	38.25	8	24,292	0.03%
2022/10/27	10.1	38.65	15	38.84	38.50	-4.9	24,119	-0.02%
2022/10/26	1	38.50	36.2	38.33	38.50	-35.1	24,305	-0.14%
2022/10/25	1.3	37.27	16	37.28	37.50	-14.8	24,108	-0.06%
2022/10/24	3.1	37.05	21	37.02	37.00	-17.9	24,068	-0.07%
2022/10/21	58	36.79	6	36.64	36.55	52	24,012	0.22%
2022/10/20	11	37.69	0	0.00	37.85	11	23,418	0.05%
2022/10/19	19.1	38.06	1	38.15	38.30	18.1	23,093	0.08%
2022/10/18	5	38.09	16	37.93	38.15	-11	22,896	-0.05%
2022/10/17	31	37.05	15	37.15	37.65	16	22,912	0.07%
2022/10/14	14.7	38.01	1	38.10	37.65	13.7	22,757	0.06%
2022/10/13	48.4	38.02	6	37.80	37.45	42.4	22,489	0.19%
2022/10/12	6.1	39.65	0	0.00	39.55	6.1	21,438	0.03%
2022/10/11	8	39.70	8.1	39.70	39.60	-0.1	21,428	0.00%
2022/10/07	5	40.50	0	0.00	40.50	5	21,263	0.02%
2022/10/06	6	40.78	0	0.00	40.80	6	21,251	0.03%
2022/10/05	42.4	40.69	16	40.79	40.75	26.4	21,353	0.12%
2022/10/04	1.1	39.54	2	39.50	39.55	-0.9	21,088	0.00%
2022/10/03	11.5	39.14	0	0.00	39.00	11.5	20,804	0.06%
2022/09/30	11.5	39.53	1.5	39.68	39.95	10	20,796	0.05%
2022/09/29	29	40.04	3	40.25	40.15	26	20,805	0.12%
2022/09/28	30.8	40.03	6	40.05	39.80	24.8	20,810	0.12%
2022/09/27	6	41.17	0	0.00	40.95	6	20,639	0.03%
2022/09/26	1.3	41.38	9	41.41	41.50	-7.7	21,366	-0.04%
2022/09/23	1.1	41.58	6	41.97	42.10	-4.9	21,834	-0.02%
2022/09/22	25.2	41.66	3.8	41.81	41.65	21.4	22,219	0.10%
2022/09/21	21.7	42.66	6	42.85	42.55	15.7	22,120	0.07%
2022/09/20	0	0.00	2	43.10	43.05	-2	22,130	-0.01%
2022/09/19	2	42.80	3	42.83	42.75	-1	22,164	0.00%
2022/09/16	5	42.74	1	42.65	42.80	4	22,159	0.02%
2022/09/15	3.1	43.24	5	43.32	43.10	-1.9	22,064	-0.01%
2022/09/14	42.3	42.74	2	42.95	42.85	40.3	22,111	0.18%
2022/09/13	23.3	43.82	1	43.90	43.65	22.3	22,175	0.10%
2022/09/12	5	43.71	5.2	43.94	44.05	-0.2	22,134	0.00%
2022/09/08	5.3	43.16	1	43.20	43.15	4.3	22,224	0.02%
2022/09/07	37.5	43.61	1	43.35	43.15	36.5	22,064	0.17%
2022/09/06	3.5	44.26	3.1	44.25	44.25	0.4	21,669	0.00%
2022/09/05	1.2	44.05	2.2	43.92	44.05	-1	21,726	0.00%
2022/09/02	28.2	44.10	1	44.10	44.05	27.2	21,799	0.12%
2022/09/01	38.3	44.19	2	44.25	44.55	36.3	21,565	0.17%
2022/08/31	7.4	44.54	0	0.00	44.55	7.4	21,355	0.03%
2022/08/30	58.4	44.58	0.9	44.75	44.45	57.5	21,176	0.27%
2022/08/29	13.4	45.50	3	45.70	45.60	10.4	20,453	0.05%
2022/08/26	9.1	46.81	5	46.91	46.75	4.1	20,276	0.02%
2022/08/25	11	46.62	2	46.55	46.55	9	20,411	0.04%
2022/08/24	0.7	46.46	0	0.00	46.35	0.7	20,674	0.00%
2022/08/23	3	46.40	0	0.00	46.35	3	21,202	0.01%
2022/08/22	2.2	47.11	0	0.00	46.85	2.2	21,431	0.01%
2022/08/19	1	47.30	0	0.00	47.50	1	21,698	0.00%
2022/08/18	2	47.13	81	47.10	47.25	-79	22,138	-0.36%
2022/08/17	1	47.10	2	47.10	47.45	-1	22,675	0.00%
2022/08/15	5	47.37	4	47.29	47.30	1	22,986	0.00%
2022/08/12	8.8	47.20	0	0.00	47.25	8.8	23,091	0.04%
2022/08/11	6	46.91	6.1	46.91	47.20	-0.1	23,318	0.00%
2022/08/10	19.1	45.89	0	0.00	46.40	19.1	23,541	0.08%
2022/08/09	1	46.15	5	46.30	46.10	-4	23,832	-0.02%
2022/08/08	1	46.00	17	45.69	46.15	-16	24,081	-0.07%
2022/08/05	0	45.70	3.1	45.53	45.75	-3.1	24,454	-0.01%
2022/08/04	4	44.88	0	0.00	44.85	4	24,900	0.02%
2022/08/03	0	0.00	2	44.75	44.95	-2	25,328	-0.01%
2022/08/02	21.1	44.77	2	44.83	44.85	19.1	25,763	0.07%
2022/08/01	21.1	45.35	1	45.30	45.45	20.1	25,797	0.08%
2022/07/29	3	45.57	0	0.00	45.50	3	25,923	0.01%
2022/07/28	11	45.47	2	45.80	45.80	9	26,137	0.03%
2022/07/27	5	45.11	0	0.00	45.25	5	26,025	0.02%
2022/07/26	0	0.00	1	45.50	45.60	-1	25,939	0.00%
2022/07/25	0	0.00	6.1	45.41	45.55	-6.1	25,920	-0.02%
2022/07/22	3	44.88	4	44.75	45.00	-1	26,096	0.00%
2022/07/21	5	44.36	2	44.65	45.05	3	25,997	0.01%
2022/07/20	3.6	45.40	14	45.48	44.90	-10.4	25,840	-0.04%
2022/07/19	11	44.93	0	0.00	44.95	11	25,852	0.04%
2022/07/18	11.1	45.09	12.1	45.06	45.20	-1	25,908	0.00%
2022/07/15	33.1	44.29	0	0.00	44.15	33.1	25,818	0.13%
2022/07/14	14	45.10	0	0.00	45.00	14	25,713	0.05%
2022/07/13	1.3	45.40	20.5	45.48	45.50	-19.2	25,681	-0.07%
2022/07/12	14.2	43.93	0	0.00	43.80	14.2	25,547	0.06%
2022/07/11	0.1	45.12	2	45.00	45.05	-1.9	25,405	-0.01%
2022/07/08	2	44.98	1	45.65	44.80	1	25,391	0.00%
2022/07/07	20.2	44.94	5	45.29	45.05	15.2	25,204	0.06%
2022/07/06	6.2	45.26	2	45.88	44.95	4.2	24,767	0.02%
2022/07/05	3	46.00	15	46.70	46.75	-12	24,464	-0.05%
2022/07/04	69.2	45.34	12.1	45.61	45.50	57.1	24,130	0.24%
2022/07/01	21.7	49.95	11	50.03	49.70	10.7	23,435	0.05%
2022/06/30	18.4	51.10	1	52.10	50.90	17.4	22,938	0.08%
2022/06/29	3	52.73	0	0.00	52.80	3	22,573	0.01%
2022/06/28	2	53.65	1	53.70	53.80	1	22,282	0.00%
2022/06/27	8	53.64	14.3	53.87	53.50	-6.3	22,246	-0.03%
2022/06/24	2	53.40	2	53.90	53.40	0	22,146	0.00%
2022/06/23	0	0.00	0.8	53.00	53.00	-0.8	22,070	0.00%
2022/06/22	8	53.40	6.5	53.82	53.00	1.5	21,859	0.01%
2022/06/21	7	54.37	13	54.12	54.20	-6	21,818	-0.03%
2022/06/20	19	52.57	7	52.77	51.80	12	21,646	0.06%
2022/06/17	13	52.85	0	0.00	53.00	13	21,328	0.06%
2022/06/16	3	53.80	3	54.17	53.70	0	21,114	0.00%
2022/06/15	2	53.45	2	53.85	53.60	0	21,307	0.00%
2022/06/14	10.1	53.50	5	53.64	53.40	5.1	21,655	0.02%
2022/06/13	6	53.38	1	53.60	53.80	5	21,737	0.02%
2022/06/10	0	54.50	1	54.70	54.80	-1	21,637	0.00%
2022/06/09	0	0.00	1	54.80	54.80	-1	21,695	0.00%
2022/06/08	0	0.00	2	54.90	54.80	-2	21,644	-0.01%
2022/06/07	1	54.70	0	0.00	54.80	1	21,762	0.00%
2022/06/06	6	54.68	6	54.83	54.80	0	21,784	0.00%
2022/06/02	3	54.30	4	54.65	54.50	-1	22,417	0.00%
2022/06/01	8.2	54.83	5	54.94	54.70	3.2	22,979	0.01%
2022/05/31	6	54.05	73	54.23	55.70	-67	22,896	-0.29%
2022/05/30	52	53.45	9	53.61	54.00	43	22,429	0.19%
2022/05/27	73	52.50	10.1	52.58	52.60	62.9	22,288	0.28%
2022/05/26	2	51.80	2	52.30	51.50	0	22,215	0.00%
2022/05/25	34	51.03	11.2	51.10	51.40	22.8	22,592	0.10%
2022/05/24	26.4	52.08	3	52.07	52.00	23.4	22,536	0.10%
2022/05/23	2.3	52.68	0	0.00	52.30	2.3	22,330	0.01%
2022/05/19	26	52.80	5.1	52.96	52.70	21	22,386	0.09%
2022/05/18	26	53.72	16	53.73	54.10	10	22,267	0.04%
2022/05/17	27	52.58	1	53.10	52.60	26	22,037	0.12%
2022/05/16	7.1	52.91	14	52.91	53.20	-7	21,829	-0.03%
2022/05/13	267	54.18	0	0.00	54.30	267	21,687	1.23%	大買/鉅額交易
2022/05/12	223.1	54.63	22.3	54.67	54.10	200.8	21,631	0.93%	大買/鉅額交易
2022/05/11	68.5	56.88	19	56.44	56.20	49.5	21,071	0.23%
2022/05/10	17.1	57.82	5	57.80	58.00	12.1	20,754	0.06%
2022/05/09	15.9	59.28	454.3	58.73	58.70	-438.5	20,458	-2.14%	大賣/鉅額交易
2022/05/06	10	61.07	0	0.00	61.20	10	20,385	0.05%
2022/05/05	7	62.67	1	62.40	62.30	6	20,764	0.03%
2022/05/04	5	62.50	19	62.82	62.90	-14	20,627	-0.07%
2022/05/03	1.4	62.09	5	62.38	62.30	-3.6	21,465	-0.02%
2022/04/29	0.3	62.50	0	0.00	62.50	0.3	21,850	0.00%
2022/04/28	28.4	61.59	21	62.04	62.10	7.4	22,381	0.03%
2022/04/27	30	62.30	10	62.40	62.00	20	22,558	0.09%
2022/04/26	0	0.00	1	63.90	64.00	-1	22,855	0.00%
2022/04/25	3	63.30	33	63.17	63.80	-30	23,163	-0.13%
2022/04/22	5	63.18	5.4	63.64	64.20	-0.4	23,431	0.00%
2022/04/21	3	63.13	3.1	63.89	63.90	-0.1	24,414	0.00%
2022/04/20	2	63.00	6.7	63.43	63.90	-4.7	25,839	-0.02%
2022/04/19	6	63.05	8	63.36	62.70	-2	26,378	-0.01%
2022/04/18	13.6	62.81	0	0.00	62.80	13.6	27,777	0.05%
2022/04/15	2	64.10	4	64.05	64.00	-2	27,751	-0.01%
2022/04/14	5	65.00	2.1	65.03	64.70	2.9	27,884	0.01%
2022/04/13	0	0.00	3	65.37	65.40	-3	27,974	-0.01%
2022/04/12	11	64.59	1	64.80	64.90	10	27,981	0.04%
2022/04/11	0.4	64.95	31	65.36	64.80	-30.6	28,013	-0.11%
2022/04/07	2	65.40	12	65.25	64.80	-10	28,116	-0.04%
2022/04/06	6	64.75	4.3	64.98	65.50	1.7	28,488	0.01%
2022/04/01	0	0.00	5.4	64.62	65.00	-5.4	28,650	-0.02%
2022/03/31	1	64.40	10	64.55	64.50	-9	28,580	-0.03%
2022/03/30	5.2	64.20	32	64.31	64.40	-26.8	28,688	-0.09%
2022/03/29	0	0.00	3	63.77	63.80	-3	28,632	-0.01%
2022/03/28	24	63.20	1	62.90	63.30	23	28,632	0.08%
2022/03/25	21.2	63.51	6	63.55	63.50	15.2	28,679	0.05%
2022/03/24	5.1	63.96	0	0.00	64.30	5.1	28,745	0.02%
2022/03/23	0	0.00	14	64.69	64.80	-14	28,715	-0.05%
2022/03/22	1	63.40	0	0.00	63.60	1	28,460	0.00%
2022/03/21	1	63.40	16.7	63.48	63.60	-15.7	28,562	-0.06%
2022/03/18	24	63.53	8	63.29	63.30	16	28,550	0.06%
2022/03/17	12	62.87	20	62.98	63.10	-8	28,392	-0.03%
2022/03/16	12	61.62	9	61.71	62.00	3	28,028	0.01%
2022/03/15	4	61.20	19	61.16	61.30	-15	27,888	-0.05%
2022/03/14	2.1	60.95	18.1	61.03	61.20	-16	27,942	-0.06%
2022/03/11	13.5	60.11	11	60.48	60.30	2.5	28,019	0.01%
2022/03/10	6	60.22	11	60.45	60.30	-5	28,069	-0.02%
2022/03/09	11.1	59.05	2	59.05	59.00	9.1	27,951	0.03%
2022/03/08	9.6	58.46	13	58.35	58.50	-3.4	27,980	-0.01%
2022/03/07	56.8	59.53	10	59.34	59.40	46.8	27,493	0.17%
2022/03/04	12.8	61.33	1	61.40	61.20	11.8	27,369	0.04%
2022/03/03	3	62.10	12	62.03	62.10	-9	27,473	-0.03%
2022/03/02	15.1	62.03	0	0.00	62.00	15.1	28,000	0.05%
2022/03/01	10	62.37	26	62.45	62.60	-16	28,021	-0.06%
2022/02/25	46.4	62.12	6	62.27	62.30	40.4	27,836	0.14%
2022/02/24	16.4	62.82	84	62.89	63.00	-67.6	27,194	-0.25%
2022/02/23	1	63.80	4	63.78	63.70	-3	26,972	-0.01%
2022/02/22	17.2	63.71	8	63.43	63.70	9.2	27,302	0.03%
2022/02/21	11	64.29	2	64.50	64.60	9	27,870	0.03%
2022/02/18	3	64.10	2	64.60	64.60	1	28,908	0.00%
2022/02/17	24	64.68	17	64.73	64.70	7	28,921	0.02%
2022/02/16	53.1	64.55	6	64.70	64.80	47.1	29,058	0.16%
2022/02/15	11.1	64.45	7	64.71	64.30	4.1	29,080	0.01%
2022/02/14	16.2	64.10	30	63.95	64.20	-13.8	28,997	-0.05%
2022/02/11	9	65.48	5	65.44	65.60	4	28,556	0.01%
2022/02/10	13.2	65.27	17	65.41	65.80	-3.8	28,542	-0.01%
2022/02/09	11	65.96	12.1	66.07	66.00	-1.1	28,438	0.00%
2022/02/08	3.1	65.92	14	66.04	66.00	-10.9	28,310	-0.04%
2022/02/07	32.2	65.33	25	64.79	65.70	7.2	28,037	0.03%
2022/01/26	15.4	63.48	49	63.33	63.30	-33.6	27,436	-0.12%
2022/01/25	131.9	63.00	102	62.60	63.00	29.9	27,281	0.11%	大買/大賣/
2022/01/24	20.1	64.21	31	64.13	64.30	-10.9	26,533	-0.04%
2022/01/21	63.9	64.66	44.2	64.70	64.40	19.8	26,308	0.08%
2022/01/20	16	65.56	23	65.68	65.80	-7	25,817	-0.03%
2022/01/19	17.7	66.13	5	66.20	66.10	12.7	25,418	0.05%
2022/01/18	24.7	66.76	15	66.61	66.90	9.7	25,119	0.04%
2022/01/17	36.6	66.78	11.2	66.94	66.50	25.4	24,722	0.10%
2022/01/14	35.2	67.57	24	67.36	67.70	11.2	24,258	0.05%
2022/01/13	46.8	66.03	75.9	66.18	67.40	-29.2	23,316	-0.13%
2022/01/12	19	64.38	29	64.40	64.70	-10	21,953	-0.05%
2022/01/11	33.6	63.16	65.7	63.68	64.50	-32.1	21,511	-0.15%
2022/01/10	8	62.03	2	62.15	62.10	6	20,409	0.03%
2022/01/07	15.6	62.15	24	62.16	62.00	-8.4	20,966	-0.04%
2022/01/05	9.2	61.72	2	61.90	61.90	7.2	21,025	0.03%
2022/01/04	27	61.77	25	61.76	62.00	2	21,301	0.01%
2022/01/03	37.4	62.00	25	62.01	61.60	12.4	21,247	0.06%
2021/12/30	16.2	62.64	10	62.74	62.50	6.2	21,312	0.03%
2021/12/29	20	62.86	19.3	63.00	63.00	0.7	21,562	0.00%
2021/12/28	0	0.00	21.2	62.17	62.30	-21.2	21,270	-0.10%
2021/12/27	0	0.00	6	61.33	61.30	-6	21,022	-0.03%
2021/12/24	8.8	60.98	50.6	61.16	61.10	-41.8	21,269	-0.20%
2021/12/23	4.1	60.21	16	60.41	60.50	-11.9	21,191	-0.06%
2021/12/22	12.2	60.21	12	60.28	60.30	0.2	21,569	0.00%
2021/12/21	22.2	60.20	2	60.30	60.30	20.2	21,880	0.09%
2021/12/20	12.1	59.98	0	0.00	59.90	12.1	22,127	0.05%
2021/12/17	15.2	60.42	3	60.50	60.50	12.2	22,128	0.06%
2021/12/16	4	60.18	2	60.30	60.30	2	22,181	0.01%
2021/12/15	28.6	59.94	4.2	59.92	59.80	24.4	23,144	0.11%
2021/12/14	13.4	60.27	7	60.20	60.20	6.4	23,418	0.03%
2021/12/13	4	61.05	9	61.08	60.70	-5	23,489	-0.02%
2021/12/10	6.5	60.56	20	60.66	60.50	-13.5	23,478	-0.06%
2021/12/09	2	60.70	7	60.51	60.70	-5	23,745	-0.02%
2021/12/08	5	60.70	23	60.84	60.70	-18	24,282	-0.07%
2021/12/07	2	60.10	17	60.17	60.70	-15	24,250	-0.06%
2021/12/06	13	59.65	5	59.84	60.00	8	24,185	0.03%
2021/12/03	18	60.02	5	60.10	59.90	13	24,450	0.05%
2021/12/02	10.3	59.37	4	59.33	59.50	6.3	24,487	0.03%
2021/12/01	13	59.80	3	59.83	59.90	10	24,530	0.04%
2021/11/30	9.4	59.42	0	0.00	60.00	9.4	24,737	0.04%
2021/11/29	40.2	59.51	11	59.35	59.30	29.2	24,589	0.12%
2021/11/26	34.3	60.59	131	60.61	60.20	-96.7	24,564	-0.39%	大賣/
2021/11/25	75	61.19	6.1	61.25	61.60	68.9	24,616	0.28%
2021/11/24	18.1	61.49	1	61.40	61.10	17.1	25,499	0.07%
2021/11/23	8	61.03	3	61.23	60.80	5	26,165	0.02%
2021/11/22	65.9	61.25	293	61.20	61.10	-227.1	26,300	-0.86%	大賣/鉅額交易
2021/11/19	67.4	61.90	11	61.70	61.80	56.4	26,148	0.22%
2021/11/18	409	63.13	49	63.03	63.00	360	26,009	1.38%	大買/鉅額交易
2021/11/17	28.4	61.20	65.6	61.20	62.20	-37.3	25,582	-0.15%
2021/11/16	3.1	59.90	2	59.80	60.00	1.1	24,753	0.00%
2021/11/15	3	59.80	23	59.87	59.70	-20	25,028	-0.08%
2021/11/12	1	59.00	6	58.80	58.90	-5	25,037	-0.02%
2021/11/11	2.1	58.60	0	0.00	58.60	2.1	25,109	0.01%
2021/11/10	0	0.00	25	58.58	58.60	-25	25,537	-0.10%
2021/11/09	2	58.40	5	58.44	58.50	-3	25,888	-0.01%
2021/11/08	10	58.40	7	58.40	58.70	3	26,117	0.01%
2021/11/05	1	57.70	2.9	58.23	58.50	-1.9	26,758	-0.01%
2021/11/04	5	57.90	17	58.28	57.90	-12	26,864	-0.04%
2021/11/03	23	57.54	0	0.00	57.60	23	27,081	0.08%
2021/11/02	51	57.70	0	58.00	57.40	51	27,239	0.19%
2021/11/01	12	57.90	0	0.00	57.60	12	27,260	0.04%
2021/10/29	5.1	57.61	10	57.60	58.10	-4.9	27,334	-0.02%
2021/10/28	4	58.20	0	0.00	58.10	4	27,308	0.01%
2021/10/27	12.2	58.57	1.1	58.98	58.70	11.1	27,635	0.04%
2021/10/26	0	0.00	16	58.88	59.10	-16	27,866	-0.06%
2021/10/25	0	0.00	7	58.56	58.40	-7	28,078	-0.02%
2021/10/22	1	58.11	1	58.20	58.30	0	29,110	0.00%
2021/10/21	10	58.70	8	58.83	58.70	2	29,638	0.01%
2021/10/20	1	58.49	0	0.00	58.30	1	30,673	0.00%
2021/10/19	13	58.69	25	59.10	58.40	-12	31,486	-0.04%
2021/10/18	4	58.90	31	58.81	58.70	-27	32,501	-0.08%
2021/10/15	17	58.09	44.1	57.83	58.30	-27.1	32,787	-0.08%
2021/10/14	5.1	56.21	1	56.60	56.60	4.1	33,317	0.01%
2021/10/13	66	56.59	17	56.72	56.20	49	33,994	0.14%
2021/10/12	90.2	55.90	74	56.28	56.40	16.2	34,767	0.05%
2021/10/08	0	0.00	15	57.05	57.10	-15	35,161	-0.04%
2021/10/07	14	57.46	0.3	57.50	57.10	13.7	35,822	0.04%
2021/10/06	11	56.59	46.4	57.02	57.10	-35.4	36,388	-0.10%
2021/10/05	26.1	56.19	29.2	55.91	56.40	-3.1	37,311	-0.01%
2021/10/04	3	56.67	2.3	56.89	56.60	0.7	37,369	0.00%
2021/10/01	52.1	56.98	37.2	56.82	56.90	14.9	37,567	0.04%
2021/09/30	51.1	57.76	22	57.89	57.90	29.1	37,394	0.08%
2021/09/29	55	57.69	47	57.88	58.00	8	37,382	0.02%
2021/09/28	0	0.00	2	59.00	59.00	-2	37,072	-0.01%
2021/09/27	1	58.70	3.2	58.49	58.70	-2.2	36,833	-0.01%
2021/09/24	2	57.75	2	57.95	57.80	0	36,647	0.00%
2021/09/23	15.3	57.17	5	57.42	57.50	10.3	36,726	0.03%
2021/09/22	76.3	56.55	85	56.78	56.80	-8.7	36,863	-0.02%
2021/09/17	18	59.28	10	59.49	58.90	8	35,916	0.02%
2021/09/16	3.8	59.63	1	60.00	59.70	2.8	35,754	0.01%
2021/09/15	3	59.30	0	0.00	59.50	3	35,725	0.01%
2021/09/14	8	59.91	14	59.89	59.80	-6	36,050	-0.02%
2021/09/13	11	60.13	48	59.62	59.90	-37	35,934	-0.10%
2021/09/10	55	59.20	21	59.10	59.20	34	36,179	0.09%
2021/09/09	3.5	58.19	0	0.00	58.70	3.5	36,410	0.01%
2021/09/08	18.4	58.53	18	58.92	58.50	0.4	36,458	0.00%
2021/09/07	3	59.10	1	59.40	59.20	2	36,413	0.01%
2021/09/06	9	59.12	10	59.60	59.20	-1	36,440	0.00%
2021/09/03	9	59.48	70	59.57	59.60	-61	36,509	-0.17%
2021/09/02	17	58.48	33	58.64	58.70	-16	36,261	-0.04%
2021/09/01	28	59.52	29	59.29	59.20	-1	36,128	0.00%
2021/08/31	25	59.10	43	59.24	59.60	-18	35,983	-0.05%
2021/08/30	39	58.62	28	59.16	59.50	11	35,573	0.03%
2021/08/27	22	56.93	86	57.05	57.70	-64	34,791	-0.18%
2021/08/26	24	55.94	24	55.60	56.00	0	34,212	0.00%
2021/08/25	150	55.77	7	55.83	56.00	143	34,213	0.42%	大買/鉅額交易
2021/08/24	184	55.31	9	55.54	55.80	175	34,194	0.51%	大買/鉅額交易
2021/08/23	10	54.88	64	55.07	55.10	-54	34,292	-0.16%
2021/08/20	1	53.80	2	53.70	53.70	-1	34,591	0.00%
2021/08/19	8	53.84	54	53.86	53.80	-46	35,416	-0.13%
2021/08/18	79.1	54.19	1	54.10	54.40	78.1	35,187	0.22%
2021/08/17	2	54.45	19	54.58	54.70	-17	35,285	-0.05%
2021/08/16	45	53.94	3	54.60	54.30	42	35,474	0.12%
2021/08/13	4	55.15	2	55.23	55.00	2	36,182	0.01%
2021/08/12	115	55.93	27	55.94	56.00	88	36,421	0.24%	大買/
2021/08/11	60	56.08	120	56.00	56.00	-60	37,296	-0.16%	大賣/
2021/08/10	14	55.01	23	55.07	54.90	-9	37,950	-0.02%
2021/08/09	37	54.95	0	0.00	55.20	37	38,888	0.10%
2021/08/06	2	55.00	1	55.00	55.10	1	39,246	0.00%
2021/08/05	3	55.10	4	55.35	55.20	-1	40,324	0.00%
2021/08/04	1	55.10	15.3	55.47	55.20	-14.3	42,419	-0.03%
2021/08/03	26	55.04	7.1	55.12	55.40	18.9	44,489	0.04%
2021/08/02	9	54.90	27	54.63	55.80	-18	45,914	-0.04%
2021/07/30	10	54.09	3	54.37	54.30	7	46,113	0.02%
2021/07/29	51	53.76	3	54.50	54.80	48	46,829	0.10%
2021/07/28	50	53.58	4	54.05	53.80	46	47,764	0.10%
2021/07/27	30	55.08	30	55.32	55.00	0	47,571	0.00%
2021/07/26	53.1	56.52	42	57.07	56.20	11.1	48,078	0.02%
2021/07/23	26	60.12	131.2	60.20	60.30	-105.2	47,224	-0.22%	大賣/鉅額交易
2021/07/22	22	60.02	52.3	59.87	60.10	-30.3	46,760	-0.06%
2021/07/21	4	58.28	12	58.06	58.30	-8	46,106	-0.02%
2021/07/20	32.2	58.16	44	58.25	57.90	-11.8	46,010	-0.03%
2021/07/19	72	60.41	43	59.98	59.70	29	45,057	0.06%
2021/07/16	22.1	59.27	17	59.21	59.80	5.1	44,842	0.01%
2021/07/15	10	58.20	42	58.01	58.10	-32	44,376	-0.07%
2021/07/14	14	57.19	14	56.91	57.00	0	44,314	0.00%
2021/07/13	12	56.57	59	56.65	56.10	-47	44,523	-0.11%
2021/07/12	20.4	56.18	101	56.21	55.70	-80.6	44,050	-0.18%	大賣/
2021/07/09	32	54.10	58	54.07	53.80	-26	43,356	-0.06%
2021/07/08	2	54.25	7.4	54.50	54.40	-5.4	43,206	-0.01%
2021/07/07	71	53.81	11	53.91	54.00	60	43,295	0.14%
2021/07/06	10	54.10	16	54.30	54.10	-6	43,898	-0.01%
2021/07/05	18	54.26	2	54.25	54.20	16	44,023	0.04%
2021/07/02	0	0.00	21	54.00	53.90	-21	44,053	-0.05%
2021/07/01	48	53.93	61.4	54.01	53.90	-13.4	44,129	-0.03%
2021/06/30	10	53.92	57	53.91	53.90	-47	44,225	-0.11%
2021/06/29	46	53.95	48	53.83	53.70	-2	44,258	0.00%
2021/06/28	26	54.30	22	54.34	54.30	4	44,316	0.01%
2021/06/25	14	54.46	35	54.38	54.30	-21	44,617	-0.05%
2021/06/24	12.1	53.59	6	53.90	53.80	6.1	44,881	0.01%
2021/06/23	0	0.00	105	53.65	54.10	-105	45,398	-0.23%	大賣/鉅額交易
2021/06/22	22	52.61	26.3	52.63	52.60	-4.3	45,248	-0.01%
2021/06/21	58	52.13	2	52.00	52.00	56	45,507	0.12%
2021/06/18	22	53.58	3	53.53	53.60	19	45,701	0.04%
2021/06/17	26	53.78	9	53.91	54.00	17	45,680	0.04%
2021/06/16	17	54.18	17	54.02	54.30	0	46,507	0.00%
2021/06/15	26	54.32	1	54.40	54.30	25	46,545	0.05%
2021/06/11	18	54.59	23	54.86	54.50	-5	46,897	-0.01%
2021/06/10	12	54.35	0	0.00	54.70	12	46,959	0.03%
2021/06/09	82.6	54.13	9.2	54.21	54.30	73.4	47,718	0.15%
2021/06/08	4	54.75	3	55.17	54.80	1	48,075	0.00%
2021/06/07	7.1	54.50	102.1	54.59	54.70	-95	49,977	-0.19%	大賣/
2021/06/04	25	55.02	7	54.91	55.00	18	50,528	0.04%
2021/06/03	2	55.85	5	56.04	55.80	-3	51,515	-0.01%
2021/06/02	7	56.03	35	56.02	56.30	-28	51,779	-0.05%
2021/06/01	4	55.78	11	55.62	55.80	-7	51,618	-0.01%
2021/05/31	1	55.80	13	55.95	55.90	-12	51,771	-0.02%
2021/05/28	12	55.13	60	55.20	55.50	-48	51,748	-0.09%
2021/05/27	28	53.41	9.2	53.64	54.40	18.9	51,388	0.04%
2021/05/26	11	54.10	55	53.96	54.40	-44	51,390	-0.09%
2021/05/25	26	54.26	29	54.64	54.30	-3	52,113	-0.01%
2021/05/24	21	53.54	9	53.76	53.90	12	52,112	0.02%
2021/05/21	51	54.33	51	55.11	54.20	0	52,164	0.00%
2021/05/20	127.2	54.40	108	53.60	53.30	19.2	51,138	0.04%	大買/大賣/
2021/05/19	44	54.00	64	54.02	54.30	-20	50,805	-0.04%
2021/05/18	29	53.18	52.8	52.96	53.50	-23.8	50,042	-0.05%
2021/05/17	59.5	49.34	77.2	49.05	48.65	-17.7	49,415	-0.04%
2021/05/14	61	51.58	43	51.68	51.50	18	48,429	0.04%
2021/05/13	122	51.46	51	51.50	51.10	71	47,837	0.15%	大買/
2021/05/12	159.6	53.60	55.8	53.29	52.30	103.8	46,707	0.22%	大買/鉅額交易
2021/05/11	90	57.35	95	57.23	56.60	-5	44,799	-0.01%
2021/05/10	93	57.84	84.9	57.77	58.20	8.1	42,722	0.02%
2021/05/07	2.7	54.83	24.4	55.10	55.10	-21.7	41,585	-0.05%
2021/05/06	25	54.89	31.1	54.47	54.40	-6.1	41,421	-0.01%
2021/05/05	32	53.88	98.1	53.72	53.60	-66.1	40,596	-0.16%
2021/05/04	17.3	52.21	134	51.34	51.70	-116.8	39,590	-0.29%	大賣/鉅額交易
2021/05/03	32	53.34	91	53.62	52.60	-59	38,914	-0.15%
2021/04/29	12	52.86	20	52.44	52.30	-8	38,083	-0.02%
2021/04/28	40.5	52.94	60	53.04	53.00	-19.6	37,858	-0.05%
2021/04/27	6.6	52.79	15	52.63	52.90	-8.4	37,854	-0.02%
2021/04/26	16	52.07	12.4	51.84	52.10	3.6	37,332	0.01%
2021/04/23	10	50.80	12.3	50.74	50.90	-2.3	37,028	-0.01%
2021/04/22	6	50.87	13.4	50.94	50.70	-7.4	37,188	-0.02%
2021/04/21	12	50.58	6	50.65	50.90	6	36,739	0.02%
2021/04/20	6.1	50.90	16	51.36	51.40	-9.9	36,446	-0.03%
2021/04/19	72.7	51.04	33.3	51.16	51.60	39.3	36,139	0.11%
2021/04/16	5	49.48	1	49.85	49.85	4	35,728	0.01%
2021/04/15	3.1	49.39	28	49.48	49.80	-24.9	36,111	-0.07%
2021/04/14	23.1	48.62	6	48.33	48.55	17.1	35,836	0.05%
2021/04/13	15.3	49.39	21	49.22	49.00	-5.7	35,813	-0.02%
2021/04/12	2	48.83	31	48.62	48.80	-29	35,490	-0.08%
2021/04/09	5	47.21	4	47.38	47.25	1	34,922	0.00%
2021/04/08	10	47.58	1	47.60	47.65	9	34,974	0.03%
2021/04/07	23.6	47.68	12	47.75	48.00	11.6	35,423	0.03%
2021/04/06	4	47.98	14	47.99	48.00	-10	35,289	-0.03%
2021/04/01	10	48.00	13.3	48.20	47.95	-3.3	35,054	-0.01%
2021/03/31	9	47.96	7.3	48.28	47.95	1.7	34,785	0.00%
2021/03/30	6	47.58	10.3	47.74	48.00	-4.3	34,421	-0.01%
2021/03/29	3	47.92	64.2	48.01	48.00	-61.2	34,025	-0.18%
2021/03/26	6	47.27	60.9	47.42	47.60	-54.9	33,554	-0.16%
2021/03/25	6	46.69	21.3	46.92	46.85	-15.3	32,936	-0.05%
2021/03/24	16	46.42	37	46.43	46.50	-21	32,734	-0.06%
2021/03/23	7	46.95	224.3	46.59	46.80	-217.3	32,299	-0.67%	大賣/鉅額交易
2021/03/22	10	44.94	28	45.20	45.60	-18	31,355	-0.06%
2021/03/19	39.1	44.79	17.1	45.19	44.60	22	31,210	0.07%
2021/03/18	114.4	45.59	85.4	46.19	45.45	29	30,492	0.10%	大買/
2021/03/17	103.1	45.80	22.3	45.70	45.80	80.7	30,786	0.26%	大買/
2021/03/16	7	46.41	32	46.43	46.45	-25	30,652	-0.08%
2021/03/15	42	46.73	72	46.79	46.70	-30	30,476	-0.10%
2021/03/12	97.1	45.84	23	45.71	45.90	74.1	29,745	0.25%
2021/03/11	110	46.52	154.5	46.23	45.75	-44.5	29,369	-0.15%	大買/大賣/
2021/03/10	50	44.45	50	44.49	44.55	0	27,637	0.00%
2021/03/09	27	43.76	113.5	44.01	44.30	-86.5	27,111	-0.32%	大賣/
2021/03/08	15	42.89	16	42.89	42.90	-1	26,040	0.00%
2021/03/05	6	42.36	11.3	42.49	42.55	-5.3	25,732	-0.02%
2021/03/04	19	42.12	1	42.05	42.35	18	26,329	0.07%
2021/03/03	0	0.00	3	42.58	42.55	-3	26,140	-0.01%
2021/03/02	17	42.19	8	42.44	41.90	9	25,848	0.03%
2021/02/26	38	42.73	10	43.04	41.95	28	25,574	0.11%
2021/02/25	14	43.17	58	43.44	43.60	-44	24,484	-0.18%
2021/02/24	1.3	42.80	70	42.96	42.65	-68.7	23,685	-0.29%
2021/02/23	13	42.56	77	42.50	42.70	-64	23,411	-0.27%
2021/02/22	2	42.00	2	42.08	42.05	0	23,044	0.00%
2021/02/19	2	41.95	23	41.82	41.85	-21	23,212	-0.09%
2021/02/18	2	42.15	67	42.33	42.20	-65	23,510	-0.28%
2021/02/17	44	41.35	24.1	41.75	41.95	19.9	23,256	0.09%
2021/02/05	8	40.56	1	40.65	40.60	7	22,569	0.03%
2021/02/04	3	40.43	1	40.55	40.70	2	22,690	0.01%
2021/02/03	1	40.30	3	40.32	40.30	-2	23,248	-0.01%
2021/02/02	6	40.31	0	0.00	40.30	6	23,781	0.03%
2021/02/01	2	40.00	12	39.99	39.90	-10	23,619	-0.04%
2021/01/29	29.1	40.10	8	40.21	39.90	21.1	23,454	0.09%
2021/01/28	2.2	40.21	0	0.00	40.10	2.2	23,051	0.01%
2021/01/27	19	40.66	1	40.65	40.50	18	22,758	0.08%
2021/01/26	6.3	40.56	3	40.90	40.50	3.3	22,636	0.01%
2021/01/25	3	41.00	0	0.00	41.00	3	22,281	0.01%
2021/01/22	6.1	40.60	0	0.00	40.55	6.1	22,278	0.03%
2021/01/21	2.1	40.75	1	40.90	40.65	1.1	22,163	0.00%
2021/01/20	36	40.92	20	41.05	40.65	16	22,023	0.07%
2021/01/19	10	41.44	1.5	41.47	41.35	8.5	21,456	0.04%
2021/01/18	11	41.25	11	41.20	41.20	0	21,418	0.00%
2021/01/15	12	42.00	1	41.95	41.80	11	21,144	0.05%
2021/01/14	0	0.00	20.3	42.26	42.50	-20.3	20,941	-0.10%
2021/01/13	1	42.25	27	42.40	42.40	-26	20,773	-0.13%
2021/01/12	14	42.55	14	42.49	42.30	0	20,539	0.00%
2021/01/11	8.1	42.82	3	43.03	42.60	5.1	20,111	0.03%
2021/01/08	14	42.37	33.2	42.62	42.85	-19.2	19,630	-0.10%
2021/01/07	11	41.74	6	42.00	41.90	5	19,033	0.03%
2021/01/06	4	41.70	5	41.72	41.55	-1	18,772	-0.01%
2021/01/05	20	41.85	15	42.13	42.10	5	18,538	0.03%
2021/01/04	3	42.10	2	41.70	42.05	1	18,450	0.01%
2020/12/31	25	42.34	50.6	42.29	42.25	-25.6	18,361	-0.14%
2020/12/30	26	41.98	10.6	42.01	42.20	15.4	18,042	0.09%
2020/12/29	15	41.35	2	41.45	41.35	13	17,439	0.07%
2020/12/28	1	41.15	0	0.00	41.30	1	17,426	0.01%
2020/12/25	0	0.00	1	41.15	41.15	-1	17,445	-0.01%
2020/12/24	11	41.01	9	41.13	41.00	2	17,480	0.01%
2020/12/23	3	40.95	7	40.98	40.95	-4	17,482	-0.02%
2020/12/22	4	41.13	4	41.38	41.05	0	17,563	0.00%
2020/12/21	14	41.28	0	0.00	41.55	14	17,838	0.08%
2020/12/18	1	41.05	0	0.00	41.20	1	17,909	0.01%
2020/12/17	0.1	41.35	0.2	41.30	41.35	-0.1	17,886	0.00%
2020/12/16	2.2	41.37	6	41.31	41.55	-3.8	18,034	-0.02%
2020/12/15	13	41.04	4	41.18	41.10	9	18,107	0.05%
2020/12/14	13.8	42.06	18	41.84	41.80	-4.2	18,052	-0.02%
2020/12/11	30.3	41.81	30	41.97	41.95	0.3	17,874	0.00%
2020/12/10	2	40.95	27.2	41.28	41.45	-25.2	17,252	-0.15%
2020/12/09	0.1	40.75	10	40.90	41.00	-10	16,918	-0.06%
2020/12/08	2	40.50	68	40.50	40.95	-66	16,800	-0.39%
2020/12/07	47	40.81	2	40.75	40.95	45	16,625	0.27%
2020/12/04	9.2	40.53	9	40.35	40.75	0.2	16,401	0.00%
2020/12/03	5.9	40.51	3	40.42	40.30	2.9	16,082	0.02%
2020/12/02	26.2	40.53	0	0.00	40.50	26.2	15,847	0.17%
2020/12/01	5.1	40.44	0	0.00	40.70	5.1	15,754	0.03%
2020/11/30	17.2	40.93	0.6	40.60	40.40	16.6	15,706	0.11%
2020/11/27	5	41.35	0	0.00	41.35	5	15,118	0.03%
2020/11/26	0	0.00	1.4	41.47	41.50	-1.4	15,129	-0.01%
2020/11/25	3	41.58	16.2	41.66	41.45	-13.2	15,243	-0.09%
2020/11/24	103	41.67	20.5	41.75	41.50	82.5	15,216	0.54%	大買/
2020/11/23	5	41.70	218.4	41.65	41.70	-213.4	15,219	-1.40%	大賣/鉅額交易
2020/11/20	22.1	41.10	3	41.30	41.30	19.1	15,158	0.13%
2020/11/19	12.2	41.48	5.3	41.58	41.50	6.9	15,078	0.05%
2020/11/18	41	41.67	29.4	41.70	41.80	11.6	14,889	0.08%
2020/11/17	276	41.30	29	41.38	41.50	247	14,523	1.70%	大買/鉅額交易
2020/11/16	2	40.83	23.2	40.83	40.95	-21.2	14,234	-0.15%
2020/11/13	1	40.40	1	40.50	40.55	0	14,240	0.00%
2020/11/12	4	40.84	19.2	40.92	40.55	-15.2	14,160	-0.11%
2020/11/11	10	41.05	58.6	40.83	41.25	-48.6	13,958	-0.35%
2020/11/10	14	39.92	67.1	40.29	40.40	-53.1	13,287	-0.40%
2020/11/09	10	39.45	36	39.61	39.60	-26	12,736	-0.20%
2020/11/06	9	39.12	7	39.21	39.30	2	12,766	0.02%
2020/11/05	3	39.05	1	38.95	39.20	2	12,944	0.02%
2020/11/04	2	39.05	3	39.03	39.15	-1	13,025	-0.01%
2020/11/03	0	0.00	7	38.85	38.90	-7	12,916	-0.05%
2020/11/02	12	38.43	14	38.46	38.65	-2	12,939	-0.02%
2020/10/30	5.1	38.50	5	38.35	38.40	0.1	12,953	0.00%
2020/10/29	18	38.19	0	0.00	38.15	18	12,795	0.14%
2020/10/28	0	0.00	6.4	38.48	38.60	-6.4	12,906	-0.05%
2020/10/27	1.2	38.67	0	0.00	38.60	1.2	13,093	0.01%
2020/10/26	0	0.00	5	38.66	38.95	-5	13,285	-0.04%
2020/10/23	8	38.45	10	38.42	38.60	-2	13,364	-0.01%
2020/10/22	10.2	38.35	4	38.50	38.50	6.2	13,557	0.05%
2020/10/21	2	38.45	1	38.50	38.40	1	13,560	0.01%
2020/10/20	4	38.31	1	38.25	38.45	3	13,633	0.02%
2020/10/19	0.3	38.45	3	38.45	38.40	-2.7	13,674	-0.02%
2020/10/16	2	38.35	48	38.19	38.15	-46	13,761	-0.33%
2020/10/15	11	38.32	0	0.00	38.20	11	13,918	0.08%
2020/10/14	5.3	38.65	4	38.59	38.60	1.3	13,826	0.01%
2020/10/13	47	38.60	8	38.40	38.45	39	13,800	0.28%
2020/10/12	6	38.40	1.6	38.53	38.60	4.4	13,841	0.03%
2020/10/08	8	38.43	0	0.00	38.45	8	13,875	0.06%
2020/10/07	6	38.73	0	0.00	38.60	6	13,829	0.04%
2020/10/06	4	38.69	5	38.68	38.65	-1	13,931	-0.01%
2020/10/05	1	38.40	0.2	38.70	38.45	0.8	14,007	0.01%
2020/09/29	7	38.69	2	38.70	38.70	5	14,196	0.04%
2020/09/28	10	38.45	0	0.00	38.55	10	14,372	0.07%
2020/09/25	1	38.15	0	0.00	38.10	1	14,579	0.01%
2020/09/24	24	38.11	24	38.05	38.00	0	14,574	0.00%
2020/09/23	7	38.86	7	38.76	39.00	0	14,327	0.00%
2020/09/22	8	38.93	4	38.85	39.00	4	14,432	0.03%
2020/09/21	47	39.32	0	0.00	39.10	47	14,877	0.32%
2020/09/18	2	39.60	0	0.00	39.50	2	14,881	0.01%
2020/09/17	2	39.75	1	40.10	39.65	1	14,810	0.01%
2020/09/16	5	40.00	2	40.00	40.20	3	14,831	0.02%
2020/09/15	0	0.00	3	40.00	40.10	-3	14,830	-0.02%
2020/09/14	39	39.85	30	39.89	40.10	9	14,989	0.06%
2020/09/11	11	39.81	5	39.85	39.90	6	15,115	0.04%
2020/09/10	25	39.55	1	39.46	39.75	24	15,285	0.16%
2020/09/09	4	39.21	0	0.00	39.45	4	15,487	0.03%
2020/09/08	1	39.40	45	39.40	39.55	-44	15,642	-0.28%
2020/09/07	41	39.44	0	0.00	39.35	41	15,853	0.26%
2020/09/04	7	39.54	0	0.00	39.45	7	16,308	0.04%
2020/09/03	1	39.75	9	39.79	39.85	-8	16,380	-0.05%
2020/09/02	12	39.70	0	0.00	39.55	12	16,465	0.07%
2020/09/01	4	39.75	2.4	39.74	39.85	1.6	16,564	0.01%
2020/08/31	7.1	39.92	1	39.90	39.85	6.1	16,599	0.04%
2020/08/28	15	40.03	5	39.95	39.95	10	16,722	0.06%
2020/08/27	16	40.14	2	40.05	40.00	14	17,168	0.08%
2020/08/26	9	40.28	1.3	40.38	40.55	7.7	17,279	0.04%
2020/08/25	1.1	39.98	4	40.29	40.50	-2.9	17,329	-0.02%
2020/08/24	3	39.93	5	39.90	39.90	-2	17,594	-0.01%
2020/08/21	1	40.00	1	39.90	39.85	0	17,819	0.00%
2020/08/20	15	39.98	15.9	39.98	39.80	-0.9	17,855	-0.01%
2020/08/19	16	40.85	15	40.79	40.55	1	17,898	0.01%
2020/08/18	4	40.50	0	0.00	40.60	4	17,722	0.02%
2020/08/17	0.8	40.60	14.2	40.68	40.70	-13.3	17,842	-0.07%
2020/08/14	20	40.33	1	40.30	40.30	19	17,866	0.11%
2020/08/13	0	0.00	5	40.53	40.70	-5	17,963	-0.03%
2020/08/12	2	40.30	4	40.35	40.45	-2	17,944	-0.01%
2020/08/11	79	40.00	48.1	40.00	39.95	30.9	17,791	0.17%
2020/08/10	8	40.39	4	40.45	40.45	4	17,663	0.02%
2020/08/07	5	39.90	5	39.97	39.85	0	17,607	0.00%
2020/08/06	0	0.00	1	40.10	40.20	-1	17,597	-0.01%
2020/08/05	11	39.80	0	0.00	39.85	11	17,608	0.06%
2020/08/04	0	0.00	2.5	39.68	39.80	-2.5	17,688	-0.01%
2020/08/03	16	39.45	0	0.00	39.25	16	17,735	0.09%
2020/07/31	29	39.76	1	39.80	39.60	28	17,563	0.16%
2020/07/30	18	39.83	3	39.87	40.10	15	17,425	0.09%
2020/07/29	4	40.28	5.6	40.17	40.10	-1.6	17,321	-0.01%
2020/07/28	3.1	39.70	2	39.78	39.65	1.1	17,566	0.01%
2020/07/27	9	39.98	6	40.03	39.75	3	17,939	0.02%
2020/07/24	3	40.18	21.1	40.16	40.10	-18.1	18,009	-0.10%
2020/07/22	17	40.55	12	40.55	40.65	5	18,028	0.03%
2020/07/21	1	40.50	1	40.75	40.40	0	17,927	0.00%
2020/07/20	0	0.00	2.3	40.43	40.40	-2.3	17,759	-0.01%
2020/07/17	1	40.50	11	40.62	40.50	-10	17,823	-0.06%
2020/07/16	1	40.65	15.1	40.60	40.55	-14.1	17,975	-0.08%
2020/07/15	2	40.85	28	40.73	40.65	-26	17,924	-0.15%
2020/07/14	3	40.67	1.3	40.66	40.70	1.7	18,075	0.01%
2020/07/13	1	40.80	5	40.84	40.95	-4	18,211	-0.02%
2020/07/10	3	40.33	1	40.45	40.25	2	18,277	0.01%
2020/07/09	5	40.75	1	40.70	40.60	4	18,417	0.02%
2020/07/08	3	40.82	7	40.84	40.95	-4	18,388	-0.02%
2020/07/07	0	0.00	4	40.98	40.95	-4	18,681	-0.02%
2020/07/06	4	41.10	21	41.16	41.25	-17	18,613	-0.09%
2020/07/03	11	40.52	23	40.65	40.75	-12	18,579	-0.06%
2020/07/02	40	40.45	7	40.40	40.30	33	18,729	0.18%
2020/07/01	19.5	40.30	34	40.19	40.35	-14.5	18,993	-0.08%
2020/06/30	30	41.91	41	41.91	41.85	-11	18,782	-0.06%
2020/06/29	4	41.90	7.4	41.92	41.90	-3.4	18,456	-0.02%
2020/06/24	1	42.20	6.5	42.22	42.20	-5.5	18,341	-0.03%
2020/06/23	6.5	42.05	11	42.25	42.30	-4.6	18,481	-0.02%
2020/06/22	5.5	42.00	4	42.05	42.10	1.5	18,405	0.01%
2020/06/19	4	42.00	2.3	42.02	42.10	1.7	18,574	0.01%
2020/06/18	8.5	42.02	4	42.10	42.15	4.5	18,626	0.02%
2020/06/17	1	41.85	16	42.05	42.20	-15	18,642	-0.08%
2020/06/16	2	41.70	7	41.84	41.90	-5	19,027	-0.03%
2020/06/15	1	40.90	1	41.50	40.90	0	19,490	0.00%
2020/06/12	4.3	40.62	4	40.50	40.70	0.3	19,726	0.00%
2020/06/11	16	41.57	7	42.08	41.00	9	20,145	0.04%
2020/06/10	11	42.38	5.3	42.36	42.35	5.7	20,108	0.03%
2020/06/09	1	42.00	27	41.99	42.00	-26	20,714	-0.13%
2020/06/08	23	41.77	5	41.85	41.90	18	21,246	0.08%
2020/06/05	3.2	41.56	12	41.56	41.60	-8.8	21,311	-0.04%
2020/06/04	1	41.45	31	41.50	41.55	-30	21,536	-0.14%
2020/06/03	1	40.90	43	41.07	41.40	-42	21,897	-0.19%
2020/06/02	2	40.33	1.5	40.37	40.35	0.5	21,748	0.00%
2020/06/01	0.3	40.20	4	40.28	40.25	-3.7	21,626	-0.02%
2020/05/29	17	39.36	17	39.78	40.05	0	21,638	0.00%
2020/05/28	45	39.78	17	39.86	39.50	28	21,492	0.13%
2020/05/27	6	40.08	5	40.10	40.15	1	21,928	0.00%
2020/05/26	16	39.25	8	39.93	39.90	8	22,372	0.04%
2020/05/25	11	39.08	1	39.10	39.15	10	22,190	0.05%
2020/05/22	9	39.56	18	39.31	39.25	-9	22,264	-0.04%
2020/05/21	13	39.90	11.1	39.83	39.95	1.9	22,347	0.01%
2020/05/20	3	39.57	5	39.71	39.65	-2	22,296	-0.01%
2020/05/19	2	39.50	1	39.45	39.45	1	22,238	0.00%
2020/05/18	2	39.03	1	39.00	39.00	1	22,156	0.00%
2020/05/15	5	39.11	3	39.35	39.05	2	22,160	0.01%
2020/05/14	7	39.26	1	39.25	39.15	6	22,118	0.03%
2020/05/13	11	39.47	5	39.40	39.55	6	22,045	0.03%
2020/05/12	3	39.47	0	0.00	39.60	3	22,039	0.01%
2020/05/11	10.5	39.80	6	39.80	39.60	4.5	22,106	0.02%
2020/05/08	25	39.16	65.3	39.12	39.25	-40.3	22,176	-0.18%
2020/05/07	34	38.90	12	39.18	38.85	22	22,167	0.10%
2020/05/06	15.4	38.68	18	38.91	38.80	-2.6	22,195	-0.01%
2020/05/05	44	39.01	28	39.04	38.90	16	22,223	0.07%
2020/05/04	16.2	38.72	34.2	39.00	38.80	-18	22,279	-0.08%
2020/04/30	58.1	39.31	37	39.59	39.90	21.1	22,046	0.10%
2020/04/29	3	38.63	25.1	38.69	38.45	-22.1	21,797	-0.10%
2020/04/28	14.9	38.12	2	38.05	38.00	12.9	21,841	0.06%
2020/04/27	28	37.88	1	37.90	38.00	27	22,663	0.12%
2020/04/24	10.1	37.05	1	37.20	37.05	9.1	22,655	0.04%
2020/04/23	1.1	37.17	1	37.20	37.25	0.1	22,786	0.00%
2020/04/22	2.1	37.11	1	36.65	37.20	1.1	22,804	0.00%
2020/04/21	8.1	37.38	1	37.00	37.00	7.1	22,784	0.03%
2020/04/20	1	38.00	1	38.05	38.00	0	22,772	0.00%
2020/04/17	2	38.20	15	38.35	38.20	-13	23,025	-0.06%
2020/04/16	6.4	37.72	2	37.70	37.80	4.4	22,915	0.02%
2020/04/15	7.1	38.19	3	38.10	38.30	4.1	22,791	0.02%
2020/04/14	5	38.00	14.6	37.90	38.00	-9.6	22,766	-0.04%
2020/04/13	25	37.49	19	37.41	37.40	6	22,579	0.03%
2020/04/10	9.8	37.53	31	37.36	37.80	-21.2	22,597	-0.09%
2020/04/09	0.1	36.30	9	36.20	36.20	-8.9	22,305	-0.04%
2020/04/08	0.1	35.95	7	35.66	35.75	-6.9	22,189	-0.03%
2020/04/07	2	35.05	1	35.45	35.35	1	21,984	0.00%
2020/04/06	2	35.15	0	35.30	35.05	2	21,787	0.01%
2020/04/01	2	35.33	0	0.00	35.25	2	21,471	0.01%
2020/03/31	7	35.54	0	0.00	35.30	7	21,392	0.03%
2020/03/30	13.1	35.09	12	35.57	35.80	1.1	21,116	0.01%
2020/03/27	15	35.87	4	35.81	35.80	11	20,967	0.05%
2020/03/26	0	0.00	4	35.20	35.25	-4	20,711	-0.02%
2020/03/25	17	35.44	8	35.50	35.30	9	20,728	0.04%
2020/03/24	13	35.04	19	35.21	34.65	-6	20,552	-0.03%
2020/03/23	7	34.39	5	34.51	34.15	2	20,477	0.01%
2020/03/20	25.1	35.14	42	35.26	35.10	-16.9	20,413	-0.08%
2020/03/19	24.1	34.02	56	34.01	34.00	-31.9	19,997	-0.16%
2020/03/18	40.1	34.87	1	34.70	34.65	39.1	19,782	0.20%
2020/03/17	24.1	35.02	28	35.18	35.00	-3.9	19,559	-0.02%
2020/03/16	15	36.01	2	36.00	35.80	13	19,289	0.07%
2020/03/13	40.4	35.94	13	35.71	37.00	27.4	18,926	0.14%
2020/03/12	37	37.81	56	37.72	37.50	-19	18,171	-0.10%
2020/03/11	20	39.00	9	38.93	38.60	11	17,595	0.06%
2020/03/10	12.2	38.99	6	39.03	39.00	6.2	17,509	0.04%
2020/03/09	18	38.74	7	38.60	38.55	11	17,666	0.06%
2020/03/06	31	39.57	16	39.72	39.50	15	16,962	0.09%
2020/03/05	7	40.10	33	40.06	40.15	-26	16,604	-0.16%
2020/03/04	13	39.77	5	39.78	39.75	8	16,734	0.05%
2020/03/03	41	39.87	52	39.90	39.80	-11	16,625	-0.07%
2020/03/02	75	39.49	4.1	39.61	39.50	70.9	16,401	0.43%
2020/02/27	31.1	40.21	0	0.00	40.05	31.1	16,358	0.19%
2020/02/26	5.4	40.43	0	0.00	40.65	5.4	15,944	0.03%
2020/02/25	7	40.69	8	40.66	40.70	-1	15,823	-0.01%
2020/02/24	23	40.94	1	40.80	40.85	22	15,822	0.14%
2020/02/21	4	41.34	10	41.35	41.30	-6	15,705	-0.04%
2020/02/20	2	41.65	16	41.72	41.60	-14	15,756	-0.09%
2020/02/19	0	0.00	11	41.57	41.75	-11	15,831	-0.07%
2020/02/18	14.1	41.27	24	41.31	41.50	-9.9	15,879	-0.06%
2020/02/17	6	41.38	4	41.39	41.40	2	15,918	0.01%
2020/02/14	56	41.63	0	0.00	41.65	56	15,980	0.35%
2020/02/13	8	41.74	13	41.66	41.60	-5	16,248	-0.03%
2020/02/12	18	41.88	20	41.95	41.80	-2	16,482	-0.01%
2020/02/11	29	41.59	51	41.57	41.65	-22	16,604	-0.13%
2020/02/10	16	40.74	35.1	40.77	40.90	-19.1	17,085	-0.11%
2020/02/07	2	41.05	3	41.07	41.05	-1	18,245	-0.01%
2020/02/06	59	41.31	21	41.26	41.50	38	18,469	0.21%
2020/02/05	2	40.70	17	40.82	40.95	-15	18,523	-0.08%
2020/02/04	5.1	40.50	10	40.75	40.70	-4.9	18,629	-0.03%
2020/02/03	33.3	39.97	28	40.00	40.20	5.3	18,821	0.03%
2020/01/31	45	40.77	0	0.00	40.65	45	18,706	0.24%
2020/01/30	85.2	41.20	44	41.48	40.60	41.2	18,516	0.22%
2020/01/20	4	43.10	37.7	43.10	43.10	-33.7	17,715	-0.19%
2020/01/17	10	42.95	1	43.00	43.10	9	17,677	0.05%
2020/01/16	0.3	42.90	13	42.90	42.95	-12.7	17,637	-0.07%
2020/01/15	2.1	42.73	15	42.82	42.90	-12.9	17,693	-0.07%
2020/01/14	27	42.88	33.1	42.90	42.85	-6.1	17,768	-0.03%
2020/01/13	7	42.79	14.1	42.69	42.85	-7.1	17,602	-0.04%
2020/01/10	10	42.00	10	42.00	42.05	0	17,528	0.00%
2020/01/09	4.1	41.94	1.1	42.00	42.00	3	17,525	0.02%
2020/01/08	31.1	41.88	44	41.94	41.80	-12.9	17,684	-0.07%
2020/01/07	5	42.24	31	42.26	42.20	-26	17,626	-0.15%
2020/01/06	12	42.36	1.3	42.35	42.25	10.7	17,702	0.06%
2020/01/03	14	42.68	41	42.80	42.80	-27	17,577	-0.15%
2020/01/02	5	42.61	0	0.00	42.55	5	17,567	0.03%
2019/12/31	9	42.59	15	42.56	42.55	-6	17,551	-0.03%
2019/12/30	21	42.62	3	42.60	42.70	18	17,595	0.10%
2019/12/27	13	42.64	3	42.65	42.70	10	17,644	0.06%
2019/12/26	1	42.55	0	0.00	42.65	1	17,649	0.01%
2019/12/25	3.5	42.64	11	42.64	42.60	-7.5	17,752	-0.04%
2019/12/24	3.8	42.70	4	42.70	42.65	-0.2	17,858	0.00%
2019/12/23	4	42.70	0.3	42.80	42.80	3.6	17,963	0.02%
2019/12/20	2	42.70	17	42.64	42.80	-15	17,985	-0.08%
2019/12/19	38	42.79	11	42.95	42.70	27	17,911	0.15%
2019/12/18	14	42.80	6.3	42.86	43.00	7.7	17,810	0.04%
2019/12/17	2	42.95	13	42.76	42.95	-11	17,822	-0.06%
2019/12/16	56	42.99	26	42.97	42.90	30	17,741	0.17%
2019/12/13	47	42.87	87.5	42.88	42.90	-40.5	17,562	-0.23%
2019/12/12	13	42.49	16	42.48	42.45	-3	17,156	-0.02%
2019/12/11	3	42.14	16.2	42.14	42.40	-13.2	16,948	-0.08%
2019/12/10	6	41.45	6	41.53	41.70	0	16,686	0.00%
2019/12/09	2.1	41.26	5.1	41.28	41.30	-3	16,725	-0.02%
2019/12/06	9	41.24	1	41.30	41.25	8	16,803	0.05%
2019/12/05	6.7	41.43	14	41.46	41.50	-7.3	16,719	-0.04%
2019/12/04	17.1	41.27	55	41.30	41.30	-37.9	16,638	-0.23%
2019/12/03	1	41.75	0	0.00	41.75	1	16,293	0.01%
2019/12/02	4	41.69	4	41.64	41.65	0	16,325	0.00%
2019/11/29	14.1	41.93	6	41.93	41.70	8.1	16,305	0.05%
2019/11/28	0.8	42.35	0	0.00	42.35	0.8	16,108	0.00%
2019/11/27	1.1	42.12	11.1	42.20	42.30	-10	16,237	-0.06%
2019/11/26	4.1	42.34	16	42.40	42.00	-11.9	16,257	-0.07%
2019/11/25	1.1	42.50	2.4	42.50	42.50	-1.3	15,681	-0.01%
2019/11/22	1	42.00	6	42.00	42.40	-5	15,745	-0.03%
2019/11/21	3.1	41.95	2	41.98	42.05	1.1	15,785	0.01%
2019/11/20	12.1	42.27	13	42.30	42.30	-0.9	15,725	-0.01%
2019/11/19	5	42.55	12.5	42.54	42.70	-7.5	15,676	-0.05%
2019/11/18	3	42.63	11	42.75	42.75	-8	15,622	-0.05%
2019/11/15	5	42.46	3	42.53	42.55	2	15,615	0.01%
2019/11/14	3.1	42.14	1	42.10	42.15	2.1	15,650	0.01%
2019/11/13	10	42.35	3	42.45	42.35	7	16,314	0.04%
2019/11/12	7	42.84	3	43.00	42.80	4	16,422	0.02%
2019/11/11	4	42.23	5	42.60	42.25	-1	16,218	-0.01%
2019/11/08	5.4	42.63	27	42.56	42.70	-21.6	16,126	-0.13%
2019/11/07	15	43.23	41.1	43.43	42.90	-26.1	15,987	-0.16%
2019/11/06	40	42.35	108	42.75	43.00	-68	15,346	-0.44%	大賣/
2019/11/05	14.4	41.28	11	41.21	41.45	3.4	14,376	0.02%
2019/11/04	19	40.63	24	40.90	40.95	-5	14,252	-0.04%
2019/11/01	25	40.16	1	40.25	40.10	24	14,271	0.17%
2019/10/31	15	40.59	13	40.76	40.30	2	14,303	0.01%
2019/10/30	1.5	40.85	2	40.90	40.85	-0.5	14,093	0.00%
2019/10/29	5	41.15	2	41.08	41.15	3	14,014	0.02%
2019/10/28	8.8	41.11	5	41.10	41.00	3.8	13,915	0.03%
2019/10/25	12	41.09	2	41.25	41.00	10	13,828	0.07%
2019/10/24	3	40.95	1	40.95	41.15	2	13,751	0.01%
2019/10/23	9	41.03	10	41.00	40.95	-1	13,685	-0.01%
2019/10/22	0	0.00	8	41.45	41.50	-8	13,627	-0.06%
2019/10/21	1	41.20	2	41.20	41.30	-1	13,518	-0.01%
2019/10/18	0	0.00	8.4	41.13	41.30	-8.4	13,581	-0.06%
2019/10/17	3	40.93	2	41.10	41.30	1	13,439	0.01%
2019/10/16	10	41.10	2	41.10	41.10	8	13,435	0.06%
2019/10/15	10.1	40.60	0	0.00	40.55	10.1	13,414	0.08%
2019/10/14	7.1	40.71	3	40.73	40.65	4.1	13,459	0.03%
2019/10/09	9.1	40.55	3.3	40.52	40.55	5.8	13,440	0.04%
2019/10/08	2.1	40.81	37	40.78	40.50	-34.9	13,540	-0.26%
2019/10/07	13.3	40.48	0	0.00	40.40	13.3	13,502	0.10%
2019/10/04	1	40.30	19.2	40.44	40.60	-18.2	13,625	-0.13%
2019/10/03	44	40.33	6	40.35	40.30	38	13,615	0.28%
2019/10/02	4.1	40.97	2	41.03	40.90	2.1	13,633	0.02%
2019/10/01	1.1	41.34	0	0.00	41.25	1.1	13,634	0.01%
2019/09/27	11.5	41.04	13	41.01	40.90	-1.5	13,616	-0.01%
2019/09/26	0.5	41.25	9	41.61	41.20	-8.5	13,673	-0.06%
2019/09/25	2	41.20	1	41.60	41.45	1	13,724	0.01%
2019/09/24	6.1	41.15	8	41.41	41.60	-1.9	14,042	-0.01%
2019/09/23	3.1	41.23	1	41.25	41.15	2.1	14,358	0.01%
2019/09/20	4	41.64	2	41.68	41.55	2	14,704	0.01%
2019/09/19	1.1	41.80	1	41.75	41.85	0.1	14,570	0.00%
2019/09/18	1.1	41.65	54	41.66	41.75	-52.9	14,537	-0.36%
2019/09/17	1.1	41.60	1	41.65	41.65	0.1	14,537	0.00%
2019/09/12	0.1	41.50	7	41.50	41.50	-6.9	14,586	-0.05%
2019/09/11	6	41.26	0	0.00	41.40	6	14,658	0.04%
2019/09/10	5	41.31	39	41.43	41.40	-34	14,594	-0.23%
2019/09/09	2	40.90	1	40.85	40.95	1	14,497	0.01%
2019/09/06	1	40.50	58.9	40.55	40.80	-57.9	14,462	-0.40%
2019/09/05	7	40.26	4	40.36	40.50	3	14,418	0.02%
2019/09/04	2	39.70	2	39.93	39.95	0	14,295	0.00%
2019/09/03	2	39.98	1	40.10	39.80	1	14,539	0.01%
2019/09/02	0	0.00	1	40.10	39.95	-1	14,675	-0.01%
2019/08/30	0	0.00	4	39.86	40.15	-4	14,765	-0.03%
2019/08/29	6	39.58	0	0.00	39.50	6	14,673	0.04%
2019/08/28	5	39.85	0	0.00	39.95	5	14,763	0.03%
2019/08/27	5	39.75	1	39.80	39.75	4	14,766	0.03%
2019/08/26	15	39.39	1	39.45	39.50	14	14,823	0.09%
2019/08/23	0	0.00	13	39.85	39.85	-13	14,870	-0.09%
2019/08/22	10.1	39.57	1	39.60	39.45	9.1	14,954	0.06%
2019/08/21	3	39.63	0	0.00	39.50	3	16,263	0.02%
2019/08/20	12	39.74	0	0.00	39.70	12	16,260	0.07%
2019/08/19	1	39.85	10	39.97	40.00	-9	16,339	-0.06%
2019/08/16	42	39.04	25	39.34	39.55	17	16,312	0.10%
2019/08/15	6	39.37	3	39.37	39.35	3	15,763	0.02%
2019/08/14	3	39.92	10	39.95	39.75	-7	15,935	-0.04%
2019/08/13	11.5	39.86	1	39.95	39.80	10.5	16,024	0.07%
2019/08/12	3	40.20	2	40.20	40.00	1	16,218	0.01%
2019/08/08	6	39.88	0	0.00	39.95	6	16,545	0.04%
2019/08/07	20.1	39.76	0	0.00	39.80	20.1	16,841	0.12%
2019/08/06	16	39.38	10	39.55	39.90	6	17,733	0.03%
2019/08/05	10.1	40.01	0	0.00	39.95	10.1	18,089	0.06%
2019/08/02	71	40.10	1	40.10	40.10	70	18,151	0.39%
2019/08/01	19	40.52	0	0.00	40.50	19	18,301	0.10%
2019/07/31	6	40.88	1	40.85	40.80	5	18,319	0.03%
2019/07/30	15	41.20	1	41.20	41.10	14	18,294	0.08%
2019/07/29	16	41.20	2	41.20	41.20	14	18,573	0.08%
2019/07/26	10	41.14	1	41.15	41.15	9	18,848	0.05%
2019/07/25	3	41.20	0	0.00	41.20	3	19,265	0.02%
2019/07/24	2.1	41.20	0	0.00	41.15	2.1	19,348	0.01%
2019/07/23	0	0.00	10	41.25	41.20	-10	19,390	-0.05%
2019/07/22	7	41.13	14.2	41.12	41.40	-7.2	19,369	-0.04%
2019/07/19	9	41.18	2	41.30	41.05	7	19,374	0.04%
2019/07/18	1	41.25	0	0.00	41.10	1	19,312	0.01%
2019/07/17	9.4	41.32	1	41.45	41.30	8.4	19,217	0.04%
2019/07/16	52.1	41.55	0	0.00	41.55	52.1	18,975	0.27%
2019/07/12	6	41.74	0	0.00	41.60	6	18,882	0.03%
2019/07/11	10.2	41.98	2	42.00	41.95	8.2	18,952	0.04%
2019/07/10	16	42.01	5	42.20	42.20	11	19,114	0.06%
2019/07/09	2	41.80	1	42.00	41.85	1	19,150	0.01%
2019/07/08	2	41.85	1	41.85	41.95	1	19,251	0.01%
2019/07/05	70	42.35	3	42.28	42.35	67	19,420	0.35%
2019/07/04	4	42.59	20	42.70	42.50	-16	19,631	-0.08%
2019/07/03	51.2	42.25	0	0.00	42.25	51.2	19,901	0.26%
2019/07/02	0	0.00	11.1	42.54	42.65	-11.1	20,241	-0.05%
2019/07/01	5	42.25	124	42.51	42.70	-119	20,202	-0.59%	大賣/鉅額交易
2019/06/28	19	43.04	153	43.25	43.00	-134	19,887	-0.67%	大賣/鉅額交易
2019/06/27	2.2	43.18	16	43.13	43.20	-13.8	19,625	-0.07%
2019/06/26	2	42.75	2	42.75	42.75	0	19,534	0.00%
2019/06/25	1	42.65	3	42.58	42.60	-2	19,924	-0.01%
2019/06/24	2	42.38	0	0.00	42.55	2	20,254	0.01%
2019/06/21	1	42.45	6	42.40	42.30	-5	20,370	-0.02%
2019/06/20	3	42.43	5	42.47	42.55	-2	20,422	-0.01%
2019/06/19	0	0.00	10	42.46	42.55	-10	20,644	-0.05%
2019/06/18	9	42.17	27	42.14	42.20	-18	20,557	-0.09%
2019/06/17	0	0.00	1	41.30	41.65	-1	20,707	0.00%
2019/06/14	6	41.36	0	0.00	41.30	6	21,035	0.03%
2019/06/13	1	41.45	0	0.00	41.65	1	21,109	0.00%
2019/06/12	13	42.05	1	41.90	41.90	12	21,261	0.06%
2019/06/11	20	41.56	10	41.80	42.10	10	21,226	0.05%
2019/06/10	4	41.25	2	41.35	41.35	2	20,962	0.01%
2019/06/05	7	41.41	21.9	41.26	41.10	-14.9	20,946	-0.07%
2019/06/04	54	41.35	3	41.43	41.45	51	20,924	0.24%
2019/06/03	1	40.65	1	40.75	41.05	0	20,926	0.00%
2019/05/31	3	41.05	7	40.86	40.80	-4	20,935	-0.02%
2019/05/30	2	40.35	1	40.55	40.50	1	20,823	0.00%
2019/05/29	10	40.33	1	40.30	40.30	9	21,156	0.04%
2019/05/28	11	40.53	1	40.70	40.35	10	21,292	0.05%
2019/05/27	1	40.55	1	40.85	40.75	0	20,084	0.00%
2019/05/24	3	40.78	2	40.88	40.60	1	20,117	0.00%
2019/05/23	2	40.90	3	40.98	41.00	-1	20,017	0.00%
2019/05/22	6	41.08	7	41.04	41.15	-1	20,047	0.00%
2019/05/21	17	40.92	23	41.02	41.50	-6	20,045	-0.03%
2019/05/20	25	40.15	1	40.30	40.20	24	19,732	0.12%
2019/05/17	170	40.07	34	40.12	40.00	136	19,779	0.69%	大買/鉅額交易
2019/05/16	130	40.35	59	40.29	40.00	71	19,523	0.36%	大買/
2019/05/15	64.3	41.00	1	40.85	40.95	63.3	19,277	0.33%
2019/05/14	59.3	40.37	10	40.48	40.45	49.3	19,168	0.26%
2019/05/13	17.3	42.04	0	0.00	41.95	17.3	18,279	0.09%
2019/05/10	13	43.36	0	0.00	43.20	13	17,969	0.07%
2019/05/09	28	43.66	0	0.00	43.50	28	18,064	0.15%
2019/05/08	6	44.01	0	0.00	44.05	6	17,820	0.03%
2019/05/07	5	44.40	0.2	44.40	44.35	4.8	17,976	0.03%
2019/05/06	7	44.43	5	44.47	44.50	2	18,096	0.01%
2019/05/03	1	45.65	21	45.40	45.45	-20	17,979	-0.11%
2019/05/02	12	45.60	30.4	45.51	45.65	-18.4	17,838	-0.10%
2019/04/30	11	44.55	13	44.58	44.70	-2	17,602	-0.01%
2019/04/29	21	44.73	1	44.65	44.60	20	17,665	0.11%
2019/04/26	0	0.00	1	44.40	44.50	-1	17,852	-0.01%
2019/04/25	1	44.40	8	44.43	44.35	-7	18,088	-0.04%
2019/04/24	67	44.31	6	44.48	44.30	61	18,414	0.33%
2019/04/23	7.1	44.26	1	44.25	44.35	6.1	18,909	0.03%
2019/04/22	1	44.55	6	44.44	44.35	-5	19,135	-0.03%
2019/04/19	5	44.36	5	44.40	44.35	0	19,298	0.00%
2019/04/18	8	44.09	20	44.06	44.20	-12	19,368	-0.06%
2019/04/17	55	44.11	1	44.00	44.10	54	19,526	0.28%
2019/04/16	2	44.10	3	44.10	44.10	-1	19,348	-0.01%
2019/04/15	13	44.22	0	0.00	44.15	13	19,302	0.07%
2019/04/12	3	44.20	0	0.00	44.10	3	19,307	0.02%
2019/04/11	25	44.48	7	44.50	44.15	18	19,349	0.09%
2019/04/10	67	44.27	2	44.23	44.20	65	19,157	0.34%
2019/04/09	15	44.20	11	44.31	44.30	4	18,921	0.02%
2019/04/08	15.5	44.37	6	44.40	44.30	9.5	18,599	0.05%
2019/04/03	17	44.88	1	44.90	44.80	16	18,081	0.09%
2019/04/02	8	44.97	2	44.95	44.80	6	18,020	0.03%
2019/04/01	6	44.66	24	44.75	44.50	-18	18,047	-0.10%
2019/03/29	8.4	44.26	3	44.53	44.95	5.4	17,832	0.03%
2019/03/28	29	44.03	5	44.14	44.00	24	17,709	0.14%
2019/03/27	35	44.60	7	44.74	44.50	28	17,366	0.16%
2019/03/26	9	45.33	2	45.40	45.25	7	17,108	0.04%
2019/03/25	18.1	45.38	0	0.00	45.40	18.1	17,067	0.11%
2019/03/22	46	46.46	26	46.09	46.20	20	16,893	0.12%
2019/03/21	8	46.59	8	46.70	46.75	0	16,784	0.00%
2019/03/20	0	0.00	13	46.89	46.95	-13	16,780	-0.08%
2019/03/19	2	46.38	9	46.42	46.65	-7	16,896	-0.04%
2019/03/18	5	45.54	11	45.69	45.80	-6	16,574	-0.04%
2019/03/15	1	45.45	5	45.35	45.45	-4.1	16,518	-0.02%
2019/03/14	4	45.21	12	45.25	45.10	-8	16,273	-0.05%
2019/03/13	3	45.03	2	45.15	45.15	1	16,385	0.01%
2019/03/12	3	44.97	12	44.97	45.00	-9	16,479	-0.05%
2019/03/11	1	44.45	1	44.55	44.40	0	16,510	0.00%
2019/03/08	1	44.50	0	0.00	44.45	1	16,503	0.01%
2019/03/07	16	44.63	3	44.73	44.65	13	16,730	0.08%
2019/03/06	0	0.00	22	44.90	44.95	-22	16,792	-0.13%
2019/03/05	27	44.64	0	0.00	44.60	27	17,051	0.16%
2019/03/04	30	43.99	22	44.43	44.90	8	17,057	0.05%
2019/02/27	2	45.08	2	45.43	45.30	0	16,897	0.00%
2019/02/26	3	45.55	0.1	45.55	45.50	2.9	16,689	0.02%
2019/02/25	10	45.55	0	0.00	45.55	10	16,530	0.06%
2019/02/22	8	45.15	1	45.20	45.40	7	16,537	0.04%
2019/02/21	10	45.08	0	0.00	45.40	10	16,449	0.06%
2019/02/20	4	44.93	0	0.00	45.15	4	16,347	0.02%
2019/02/19	2	44.60	1	44.65	44.60	1	16,200	0.01%
2019/02/18	9	44.49	2	44.53	44.40	7	16,200	0.04%
2019/02/15	11	44.49	0	0.00	44.20	11	15,981	0.07%
2019/02/14	15	44.58	7	44.59	44.55	8	15,903	0.05%
2019/02/13	5	44.10	2	44.08	44.30	3	15,657	0.02%
2019/02/12	28	43.86	12	43.95	43.90	16	15,578	0.10%
2019/02/11	2	43.63	0	0.00	43.55	2	15,524	0.01%
2019/01/30	10	43.72	15	43.66	43.60	-5	15,374	-0.03%
2019/01/29	4	43.65	4	43.85	43.90	0	15,060	0.00%
2019/01/28	223	43.46	1	43.80	43.80	222	14,887	1.49%	大買/鉅額交易
2019/01/25	13	43.69	4	43.54	43.50	9	14,644	0.06%
2019/01/24	13	43.63	0	0.00	43.55	13	14,477	0.09%
2019/01/23	8.1	43.81	0	0.00	43.75	8.1	14,456	0.06%
2019/01/22	16	44.15	2	44.20	44.20	14	14,399	0.10%
2019/01/21	3.1	43.84	3	43.85	43.80	0.1	14,376	0.00%
2019/01/18	9	43.54	1	43.65	43.50	8	14,615	0.05%
2019/01/17	1	43.95	7	43.89	43.80	-6	14,497	-0.04%
2019/01/16	212	43.76	200	43.48	43.60	12	14,322	0.08%	大買/大賣/
2019/01/15	11	43.99	51	43.71	43.75	-40	14,030	-0.29%
2019/01/14	9	44.78	150	44.85	44.40	-141	13,493	-1.04%	大賣/鉅額交易
2019/01/11	13	45.76	0	0.00	45.55	13	13,412	0.10%
2019/01/10	3	45.85	5	45.85	45.85	-2	13,374	-0.01%
2019/01/09	11	45.72	13	45.89	45.95	-2	13,385	-0.01%
2019/01/08	1	45.25	3	45.57	45.15	-2	13,203	-0.02%
2019/01/07	7	45.23	0	0.00	45.20	7	13,425	0.05%
2019/01/04	3	44.70	1	44.90	44.55	2	13,467	0.01%
2019/01/03	2	45.60	2	45.30	45.15	0	13,852	0.00%
2019/01/02	7	45.97	0	0.00	45.90	7	13,837	0.05%
2018/12/28	0	0.00	1	46.75	47.00	-1	13,810	-0.01%
2018/12/27	0	0.00	1	46.50	46.70	-1	14,054	-0.01%
2018/12/26	0	0.00	1	46.40	46.00	-1	14,215	-0.01%
2018/12/25	2	46.00	10	45.99	46.00	-8	14,341	-0.06%
2018/12/24	5	46.33	6	46.33	46.50	-1	14,365	-0.01%
2018/12/21	1	46.85	0	0.00	46.95	1	14,474	0.01%
2018/12/20	3	47.02	1	47.25	47.00	2	14,426	0.01%
2018/12/19	2	46.93	1	47.20	47.25	1	14,318	0.01%
2018/12/18	9	47.25	0	0.00	47.20	9	14,270	0.06%
2018/12/17	0.7	47.80	0	0.00	47.70	0.7	14,372	0.00%
2018/12/14	15	47.67	0	0.00	47.55	15	14,530	0.10%
2018/12/13	0	0.00	3	48.25	48.25	-3	14,376	-0.02%
2018/12/12	9	47.33	6	47.62	47.50	3	14,310	0.02%
2018/12/11	1	47.60	0	0.00	47.60	1	13,953	0.01%
2018/12/10	2	47.63	0	0.00	47.60	2	13,959	0.01%
2018/12/06	1	48.15	13	48.07	48.25	-12	14,017	-0.09%
2018/12/05	2	48.38	10	48.45	48.40	-8	14,099	-0.06%
2018/12/04	2	48.70	0	0.00	48.95	2	14,067	0.01%
2018/12/03	20	49.11	1	49.05	49.10	19	13,952	0.14%
2018/11/29	4	48.63	6	48.87	48.55	-2	13,686	-0.01%
2018/11/28	6	48.74	0	0.00	48.80	6	13,485	0.04%
2018/11/27	3	49.15	0	0.00	49.05	3	13,178	0.02%
2018/11/26	45	49.98	10	50.30	49.55	35	13,145	0.27%
2018/11/22	23	50.11	14	50.31	50.40	9	12,878	0.07%
2018/11/21	0	0.00	1	50.00	50.20	-1	12,886	-0.01%
2018/11/20	12	50.38	0	0.00	50.20	12	12,820	0.09%
2018/11/15	0	0.00	1	50.80	50.80	-1	12,870	-0.01%
2018/11/14	0	0.00	2	50.40	50.40	-2	12,904	-0.02%
2018/11/13	1	49.90	0	0.00	50.20	1	13,066	0.01%
2018/11/09	3	50.30	6	50.82	51.00	-3	13,173	-0.02%
2018/11/08	0	0.00	6	50.63	50.90	-6	13,006	-0.05%
2018/11/07	10	49.95	12	50.17	50.10	-2	12,859	-0.02%
2018/11/05	0	0.00	1	49.60	49.60	-1	12,791	-0.01%
2018/11/02	1	48.70	11	49.45	49.50	-10	12,818	-0.08%
2018/11/01	4	48.53	4	48.76	48.75	0	12,752	0.00%
2018/10/31	1	48.35	1	48.75	49.00	0	12,645	0.00%
2018/10/30	0	0.00	7.1	48.08	48.35	-7.1	12,477	-0.06%
2018/10/29	4	47.31	1	47.30	47.50	3	12,456	0.02%
2018/10/26	22.1	47.71	2	47.20	47.40	20.1	12,309	0.16%
2018/10/25	1	48.60	0	0.00	48.70	1	11,924	0.01%
2018/10/24	4	49.05	19.1	49.44	49.75	-15.1	11,850	-0.13%
2018/10/23	15	49.42	0	0.00	49.30	15	11,784	0.13%
2018/10/22	0	0.00	0	50.30	50.30	0	11,644	0.00%
2018/10/19	1	49.40	12	50.24	50.30	-11	11,770	-0.09%
2018/10/17	19	50.09	2	50.70	50.00	17	11,627	0.15%
2018/10/16	3	49.90	6	50.33	50.40	-3	11,549	-0.03%
2018/10/15	20	49.92	14	50.23	50.00	6	11,464	0.05%
2018/10/12	0	0.00	5	49.40	50.60	-5	11,252	-0.04%
2018/10/11	4	50.55	11	50.74	50.10	-7	11,086	-0.06%
2018/10/09	0	0.00	2	52.70	52.40	-2	10,544	-0.02%
2018/10/05	10	51.20	16.1	51.30	51.20	-6.1	10,408	-0.06%
2018/10/04	2	51.75	4	51.80	51.70	-2	10,304	-0.02%
2018/10/03	8	52.20	6	52.33	52.20	2	10,291	0.02%
2018/10/02	2	52.60	0	0.00	52.30	2	10,269	0.02%
2018/10/01	0	0.00	10	52.90	52.90	-10	10,328	-0.10%
2018/09/28	1	52.70	0	0.00	52.50	1	10,506	0.01%
2018/09/27	2	52.70	0	0.00	52.80	2	10,592	0.02%
2018/09/26	0	0.00	1	52.30	53.00	-1	10,649	-0.01%
2018/09/25	1	52.80	3	53.07	52.80	-2	10,913	-0.02%
2018/09/21	0	0.00	3.9	52.83	52.90	-3.9	10,960	-0.04%
2018/09/20	1	51.70	8	51.88	52.20	-7	10,889	-0.06%
2018/09/19	0	0.00	12	51.33	51.40	-12	10,842	-0.11%
2018/09/18	6	50.90	3	50.80	50.90	3	11,020	0.03%
2018/09/17	0	0.00	5	51.18	51.20	-5	11,188	-0.04%
2018/09/14	6	50.72	12	51.08	51.20	-6	11,480	-0.05%
2018/09/12	1	50.50	0	0.00	50.50	1	11,881	0.01%
2018/09/11	9	50.66	0	0.00	50.50	9	12,101	0.07%
2018/09/10	9	50.70	5	51.10	50.90	4	12,298	0.03%
2018/09/07	7	51.17	8	51.05	51.20	-1	12,596	-0.01%
2018/09/06	5	51.46	3	51.80	51.50	2	12,810	0.02%
2018/09/05	5	51.94	0	0.00	51.80	5	12,909	0.04%
2018/08/31	2	52.10	2	52.40	52.60	0	13,234	0.00%
2018/08/30	2	52.30	0	0.00	52.20	2	13,321	0.02%
2018/08/29	9	52.36	2	52.50	52.60	7	13,436	0.05%
2018/08/27	0	0.00	3	53.00	52.80	-3	13,544	-0.02%
2018/08/24	0	0.00	2	52.60	52.80	-2	13,597	-0.01%
2018/08/23	3	52.00	3	52.37	52.50	0	13,990	0.00%
2018/08/21	5	51.50	9	51.82	51.90	-4	14,272	-0.03%
2018/08/20	3	51.37	0	0.00	51.30	3	14,242	0.02%
2018/08/17	1	51.70	2	51.90	51.80	-1	14,160	-0.01%
2018/08/16	5	51.48	3	51.67	51.50	2	14,206	0.01%
2018/08/15	1	52.00	0	0.00	51.90	1	14,205	0.01%
2018/08/14	4	52.08	1	52.20	52.20	3	14,272	0.02%
2018/08/13	6	52.40	2	52.15	52.00	4	14,288	0.03%
2018/08/10	13	52.75	2	53.00	53.00	11	14,353	0.08%
2018/08/09	4	52.80	2	53.10	52.70	2	14,473	0.01%
2018/08/08	0	0.00	2	53.00	53.00	-2	14,644	-0.01%
2018/08/07	1	52.60	31	52.80	52.50	-30	14,831	-0.20%
2018/08/06	0	0.00	2	52.90	53.00	-2	14,992	-0.01%
2018/08/03	0	0.00	6	52.52	52.80	-6	15,364	-0.04%
2018/08/02	7	52.10	0	0.00	52.00	7	15,476	0.05%
2018/07/31	0	0.00	7	52.61	52.70	-7	15,740	-0.04%
2018/07/30	0	0.00	0.2	52.20	52.20	-0.2	15,752	0.00%
2018/07/26	6	51.62	4	51.95	52.10	2	15,861	0.01%
2018/07/23	5	52.36	0	0.00	52.30	5	15,984	0.03%
2018/07/20	0	0.00	1	52.40	52.30	-1	16,199	-0.01%
2018/07/19	14	52.23	6	52.50	52.40	8	16,458	0.05%
2018/07/18	0	0.00	1	52.70	52.70	-1	16,494	-0.01%
2018/07/17	1	52.20	42	52.37	52.20	-41	16,502	-0.25%
2018/07/16	1	52.00	1	52.20	52.00	0	16,561	0.00%
2018/07/13	7	51.96	3	52.20	52.20	4	16,748	0.02%
2018/07/12	6	51.57	4	51.68	52.10	2	16,800	0.01%
2018/07/11	7	51.00	0	0.00	51.20	7	16,811	0.04%
2018/07/10	9	51.89	0	0.00	51.80	9	16,672	0.05%
2018/07/09	1	51.30	40	51.70	51.70	-39	16,654	-0.23%
2018/07/06	1	50.90	6	50.60	51.00	-5	16,592	-0.03%
2018/07/05	82	51.39	16	51.42	51.40	66	16,507	0.40%
2018/07/04	31	51.61	30	51.90	51.90	1	16,616	0.01%
2018/07/03	50	52.23	10	52.20	52.10	40	16,535	0.24%
2018/06/28	0	0.00	1	53.00	53.00	-1	15,945	-0.01%
2018/06/27	1	52.80	0	0.00	52.80	1	15,878	0.01%
2018/06/26	15	53.30	0	0.00	53.00	15	15,760	0.10%
2018/06/25	2	55.85	34	55.90	55.60	-32	15,534	-0.21%
2018/06/22	0	0.00	21	55.99	56.00	-21	15,240	-0.14%
2018/06/21	0	0.00	6	56.03	55.90	-6	15,020	-0.04%
2018/06/20	0	0.00	4	55.70	55.50	-4	14,998	-0.03%
2018/06/19	1	54.30	5.9	54.98	55.00	-4.9	14,863	-0.03%
2018/06/14	5	55.34	10	55.10	54.50	-5	14,169	-0.04%
2018/06/13	0	0.00	4	55.68	55.50	-4	13,920	-0.03%
2018/06/12	3	55.30	0	0.00	55.10	3	14,001	0.02%
2018/06/11	0	0.00	1	55.40	55.40	-1	13,851	-0.01%
2018/06/08	0	0.00	9	55.04	55.00	-9	13,857	-0.06%
2018/06/07	0	0.00	1	55.10	55.00	-1	13,947	-0.01%
2018/06/06	0	0.00	1.3	54.73	54.90	-1.3	14,092	-0.01%
2018/06/05	0	0.00	1	54.30	54.30	-1	14,065	-0.01%
2018/06/04	0	0.00	6	53.85	54.00	-6	14,053	-0.04%
2018/06/01	3	53.20	0	0.00	53.50	3	14,024	0.02%
2018/05/31	0	0.00	3	53.70	53.60	-3	13,998	-0.02%
2018/05/30	6	53.33	0	0.00	52.90	6	13,666	0.04%
2018/05/28	4	54.20	0	0.00	54.10	4	13,620	0.03%
2018/05/25	0	0.00	5	54.20	53.90	-5	13,719	-0.04%
2018/05/24	3	54.10	3	54.50	54.20	0	13,715	0.00%
2018/05/23	44	54.09	8	54.80	54.00	36	13,761	0.26%
2018/05/22	0	0.00	1	54.70	54.70	-1	13,826	-0.01%
2018/05/21	0	0.00	2	54.90	55.00	-2	14,054	-0.01%
2018/05/18	2	54.60	0	0.00	54.40	2	14,155	0.01%
2018/05/17	0	0.00	6.3	54.70	54.90	-6.3	14,267	-0.04%
2018/05/16	0	0.00	4	54.78	54.90	-4	14,261	-0.03%
2018/05/15	2	54.70	0	0.00	54.00	2	14,402	0.01%
2018/05/14	1	54.80	1	55.00	55.00	0	14,737	0.00%
2018/05/11	0	0.00	16	54.23	54.60	-16	14,736	-0.11%
2018/05/10	5	53.44	0	0.00	53.30	5	14,429	0.03%
2018/05/08	0	0.00	21.3	53.46	53.50	-21.3	14,373	-0.15%
2018/05/04	0.1	52.80	0	0.00	52.80	0.1	14,309	0.00%
2018/05/02	2	53.60	0	0.00	53.50	2	14,600	0.01%
2018/04/30	0	0.00	5	53.72	53.50	-5	14,691	-0.03%
2018/04/27	0	0.00	2	53.35	53.50	-2	14,774	-0.01%
2018/04/26	2	52.05	5	52.58	52.80	-3	14,749	-0.02%
2018/04/25	2.1	52.10	8	52.15	52.20	-6	14,567	-0.04%
2018/04/24	2	52.50	0	0.00	52.50	2	14,412	0.01%
2018/04/23	2	52.50	138	52.34	52.50	-136	14,523	-0.94%	大賣/鉅額交易
2018/04/20	3	52.40	0	0.00	52.50	3	14,625	0.02%
2018/04/19	0	0.00	6	52.40	52.90	-6	14,867	-0.04%
2018/04/18	3	51.60	0	0.00	52.00	3	14,751	0.02%
2018/04/17	7	51.77	0	0.00	51.60	7	14,773	0.05%
2018/04/16	0	0.00	2	52.80	52.50	-2	15,033	-0.01%
2018/04/13	11	53.50	6	53.10	52.80	5	15,106	0.03%
2018/04/12	5	53.28	0	0.00	53.30	5	15,314	0.03%
2018/04/11	52	53.65	6	53.68	53.30	46	15,513	0.30%
2018/04/10	3	53.10	3	53.20	53.00	0	15,594	0.00%
2018/04/09	0	0.00	3	52.60	53.00	-3	15,704	-0.02%
2018/04/03	1	52.00	0	0.00	52.00	1	15,783	0.01%
2018/04/02	0	0.00	1	52.50	52.50	-1	15,886	-0.01%
2018/03/31	0	0.00	0.1	52.40	52.50	-0.1	15,982	0.00%
2018/03/30	2	52.00	5	52.30	51.90	-3	16,053	-0.02%
2018/03/29	7	51.83	0	0.00	51.80	7	16,036	0.04%
2018/03/28	2	52.45	1	52.80	52.50	1	15,956	0.01%
2018/03/27	0.6	53.10	4	53.25	53.30	-3.4	16,044	-0.02%
2018/03/26	7	52.33	0	0.00	52.80	7	16,064	0.04%
2018/03/23	7	52.50	0	0.00	52.20	7	16,204	0.04%
2018/03/22	3	53.53	6	53.80	53.40	-3	16,228	-0.02%
2018/03/20	0	0.00	0	53.20	53.20	0	16,284	0.00%
2018/03/19	3	53.30	0	0.00	53.60	3	16,471	0.02%
2018/03/16	14	53.71	3	53.60	53.40	11	16,593	0.07%
2018/03/15	3	53.73	0	0.00	53.40	3	16,519	0.02%
2018/03/13	19	54.19	0	0.00	53.90	19	16,660	0.11%
2018/03/12	1	54.60	35	53.34	54.50	-34	16,673	-0.20%
2018/03/09	27	52.07	1	52.50	52.00	26	16,714	0.16%
2018/03/08	1	52.90	0	0.00	52.40	1	17,459	0.01%
2018/03/07	0	52.60	0	0.00	52.50	0	17,930	0.00%
2018/03/06	7	53.00	5	52.92	52.80	2	18,836	0.01%
2018/03/05	4	52.88	3	53.30	52.60	1	19,210	0.01%
2018/03/02	6	53.40	0	0.00	53.30	6	19,274	0.03%
2018/03/01	4	53.85	3	54.10	53.90	1	19,367	0.01%
2018/02/27	3	54.50	25	54.58	54.50	-22	19,397	-0.11%
2018/02/23	11	54.59	0	54.50	54.70	11	19,762	0.06%
2018/02/22	6	53.37	6	53.95	54.20	0	20,668	0.00%
2018/02/21	6	53.72	17	53.82	54.00	-11	21,958	-0.05%
2018/02/12	19	53.21	6	53.75	53.00	13	22,058	0.06%
2018/02/09	11	52.56	3	52.53	52.80	8	21,999	0.04%
2018/02/08	1	53.30	6	53.20	53.30	-5	21,798	-0.02%
2018/02/07	1.1	52.78	42	52.43	52.70	-40.9	21,929	-0.19%
2018/02/06	11	51.90	23	50.62	50.80	-12	21,788	-0.06%
2018/02/05	2	53.85	6	53.78	54.10	-4	21,376	-0.02%
2018/02/02	1	54.70	0	0.00	54.70	1	21,222	0.00%
2018/02/01	0	0.00	3	55.03	54.80	-3	21,287	-0.01%
2018/01/31	4	53.93	12	54.38	54.60	-8	21,223	-0.04%
2018/01/30	5	54.64	2	54.60	54.40	3	21,082	0.01%
2018/01/29	6	54.80	8	55.09	55.20	-2	21,006	-0.01%
2018/01/26	24	54.83	3	54.90	54.70	21	20,866	0.10%
2018/01/25	6	55.37	5	55.80	55.60	1	20,658	0.00%
2018/01/24	6	55.30	5	55.70	55.70	1	20,570	0.00%
2018/01/23	0	0.00	13.1	56.11	56.00	-13.1	20,526	-0.06%
2018/01/22	7	55.63	4	55.83	55.60	3	20,628	0.01%
2018/01/19	5	55.88	0	0.00	56.00	5	20,908	0.02%
2018/01/18	11	56.01	7	56.30	55.90	4	20,836	0.02%
2018/01/17	5	56.04	5	56.28	56.30	0	20,787	0.00%
2018/01/16	0	0.00	6	56.63	56.60	-6	20,659	-0.03%
2018/01/15	0	0.00	1	56.10	56.50	-1	20,518	0.00%
2018/01/12	1	55.60	0	0.00	55.60	1	20,278	0.00%
2018/01/11	4	55.05	2	55.30	55.40	2	20,202	0.01%
2018/01/10	10	55.81	15	56.27	55.60	-5	20,285	-0.02%
2018/01/09	3	55.43	12	55.68	55.80	-9	20,010	-0.04%
2018/01/08	22	55.25	22.6	55.62	55.70	-0.6	20,036	0.00%
2018/01/05	7	55.06	26	55.64	55.70	-19	19,793	-0.10%
2018/01/04	0	55.10	6	55.12	55.40	-6	19,585	-0.03%
2018/01/03	0	0.00	38.1	54.98	55.20	-38.1	19,635	-0.19%
2018/01/02	5	54.20	15	54.17	54.20	-10	19,235	-0.05%