國泰金 (2882)-元大-士林券商分點個股進出

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
47.90
漲跌
▲0.05
漲幅
+0.10%
成交量
17,323張
產業
上市金融類股
2541人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國泰金 (2882)籌碼相關－元大-士林券商分點個股進出

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

元大-士林券商分點個股進出
元大-士林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
2024/04/17	57	47.83	15	48.07	47.90	42	22,340	0.19%
2024/04/16	22.5	48.03	69.1	47.93	47.85	-46.6	22,176	-0.21%
2024/04/15	4	48.50	43	49.08	48.95	-39	21,808	-0.18%
2024/04/12	14	49.17	1.1	49.30	49.05	13	21,657	0.06%
2024/04/11	99.5	49.51	36.7	49.64	49.70	62.8	21,353	0.29%
2024/04/10	7	49.19	3.9	48.96	48.75	3.1	20,845	0.02%
2024/04/09	3	49.35	24.1	49.36	49.45	-21.1	20,642	-0.10%
2024/04/08	1	48.15	22	48.13	48.35	-21	20,144	-0.10%
2024/04/03	3.4	48.25	0	0.00	48.05	3.4	20,142	0.02%
2024/04/02	2	48.78	1	49.00	48.95	1	20,059	0.00%
2024/04/01	2	48.90	13	48.97	48.95	-11	20,092	-0.05%
2024/03/29	0	48.40	11.8	48.43	48.65	-11.8	19,929	-0.06%
2024/03/28	1	48.05	0	0.00	48.25	1	19,806	0.01%
2024/03/27	2	48.05	0	0.00	48.20	2	19,792	0.01%
2024/03/26	0	0.00	3	48.27	48.35	-3	19,800	-0.02%
2024/03/25	2	48.13	11	48.10	48.10	-9	19,822	-0.05%
2024/03/22	6	48.57	10.2	48.77	48.55	-4.2	19,755	-0.02%
2024/03/21	21	48.30	13.2	48.17	48.55	7.8	19,329	0.04%
2024/03/20	31	47.73	7.1	47.72	47.50	23.9	19,083	0.13%
2024/03/19	8.1	47.48	22	47.72	47.75	-13.9	19,384	-0.07%
2024/03/18	7	47.55	32	47.50	47.55	-25	19,301	-0.13%
2024/03/15	24.2	47.78	49.5	48.34	47.65	-25.3	19,158	-0.13%
2024/03/14	4	48.16	114.7	48.27	48.30	-110.7	18,269	-0.61%	大賣/鉅額交易
2024/03/13	13	46.75	57.7	46.67	46.80	-44.7	17,370	-0.26%
2024/03/12	0	0.00	7.1	46.34	46.50	-7.1	17,141	-0.04%
2024/03/11	28.1	46.15	64.4	46.19	46.05	-36.3	16,726	-0.22%
2024/03/08	2	45.20	24	45.18	45.30	-22	16,215	-0.14%
2024/03/07	0.1	44.75	1.1	44.84	44.85	-1	15,741	-0.01%
2024/03/06	5	44.67	2.7	44.63	44.55	2.3	15,652	0.01%
2024/03/05	5	44.80	0	0.00	44.65	5	15,917	0.03%
2024/03/04	8	44.69	2.6	44.71	44.65	5.4	15,905	0.03%
2024/03/01	13	44.78	0	0.00	44.65	13	15,930	0.08%
2024/02/29	0	0.00	1.3	44.64	45.05	-1.3	15,994	-0.01%
2024/02/27	2	44.55	0.2	44.30	44.30	1.8	15,657	0.01%
2024/02/26	8.2	44.38	1.1	44.45	44.30	7.1	15,576	0.05%
2024/02/23	33.3	44.61	0.1	44.90	44.45	33.2	15,466	0.21%
2024/02/22	12.1	44.77	0	0.00	44.90	12.1	15,679	0.08%
2024/02/21	2.1	44.90	0	0.00	44.75	2.1	15,691	0.01%
2024/02/20	0	0.00	2	44.95	45.10	-2	15,713	-0.01%
2024/02/19	7	44.91	5.7	44.90	45.00	1.3	15,792	0.01%
2024/02/16	0	0.00	0.5	44.40	44.55	-0.5	15,816	0.00%
2024/02/15	3	44.15	0	0.00	44.05	3	15,933	0.02%
2024/02/05	1	43.90	0	0.00	43.90	1	15,847	0.01%
2024/02/02	9	44.10	0	0.00	44.10	9	15,646	0.06%
2024/01/31	1	43.90	120.3	43.92	44.15	-119.3	15,471	-0.77%	大賣/鉅額交易
2024/01/30	25.3	44.09	0	0.00	43.90	25.3	15,388	0.16%
2024/01/29	2	44.30	45	44.45	44.40	-43	15,324	-0.28%
2024/01/26	1	44.30	0	0.00	44.50	1	15,340	0.01%
2024/01/24	0	0.00	2	44.10	44.20	-2	15,325	-0.01%
2024/01/23	2	44.10	1	43.95	44.20	1	15,272	0.01%
2024/01/22	2	43.88	1	43.95	43.85	1	15,315	0.01%
2024/01/19	5	43.50	0	0.00	43.80	5	15,261	0.03%
2024/01/18	5	43.22	1.2	43.34	43.30	3.8	15,132	0.03%
2024/01/17	18.7	43.55	1	43.32	43.30	17.7	14,958	0.12%
2024/01/16	13	43.93	3.2	44.04	44.00	9.8	14,499	0.07%
2024/01/15	8	44.56	0	0.00	44.45	8	14,262	0.06%
2024/01/12	14	44.58	0	0.00	44.50	14	14,417	0.10%
2024/01/11	7	44.61	0	0.00	44.60	7	14,442	0.05%
2024/01/10	6.4	44.76	0	0.00	44.70	6.4	14,537	0.04%
2024/01/09	5	44.81	0	0.00	44.75	5	14,551	0.03%
2024/01/08	1	45.10	2	45.25	45.10	-1	14,471	-0.01%
2024/01/05	1.3	44.88	0	0.00	44.85	1.3	14,492	0.01%
2024/01/04	5	44.81	0	0.00	44.70	5	14,633	0.03%
2024/01/03	2.4	44.94	20	44.85	44.95	-17.6	14,958	-0.12%
2024/01/02	2	45.35	30	45.41	45.50	-28	14,818	-0.19%
2023/12/29	0	0.00	3.9	45.69	45.75	-3.9	14,897	-0.03%
2023/12/28	0	0.00	1	45.65	45.80	-1	15,058	-0.01%
2023/12/27	0	45.40	12.4	45.43	45.45	-12.4	15,076	-0.08%
2023/12/26	0.5	45.20	3.3	45.14	45.20	-2.8	15,031	-0.02%
2023/12/25	2	44.80	2	45.03	44.85	0	15,071	0.00%
2023/12/22	11.4	44.69	0	0.00	44.65	11.4	15,129	0.08%
2023/12/21	4	44.69	0	0.00	44.70	4	15,143	0.03%
2023/12/20	4	44.89	0	0.00	44.85	4	15,167	0.03%
2023/12/19	9.4	44.93	22	44.85	44.90	-12.6	15,132	-0.08%
2023/12/18	7	45.46	0	0.00	45.50	7	15,242	0.05%
2023/12/15	6.4	45.76	57	46.01	45.85	-50.6	15,385	-0.33%
2023/12/14	55	45.81	11.4	45.75	45.90	43.6	15,090	0.29%
2023/12/13	8	44.76	0	0.00	44.70	8	14,626	0.05%
2023/12/12	15	44.67	5.6	44.69	44.75	9.4	14,668	0.06%
2023/12/11	8	44.88	0	0.00	44.85	8	14,610	0.05%
2023/12/08	85.4	44.89	3.7	44.86	44.85	81.7	14,513	0.56%
2023/12/07	4.1	45.03	0	0.00	45.00	4.1	14,380	0.03%
2023/12/06	11	45.50	3	45.55	45.45	8	14,160	0.06%
2023/12/05	30	45.54	0	0.00	45.55	30	14,051	0.21%
2023/12/04	0	0.00	1	46.35	46.25	-1	13,799	-0.01%
2023/12/01	0	0.00	1	45.90	46.05	-1	13,838	-0.01%
2023/11/30	0	0.00	1	46.10	46.50	-1	13,738	-0.01%
2023/11/29	2	45.80	20	46.00	45.75	-18	13,300	-0.14%
2023/11/27	2	45.85	0	0.00	45.75	2	13,497	0.02%
2023/11/22	11	46.10	0.3	46.08	46.30	10.7	13,527	0.08%
2023/11/21	0	0.00	3.4	46.03	46.15	-3.4	13,506	-0.03%
2023/11/20	2	45.65	0	0.00	45.70	2	13,372	0.01%
2023/11/16	3.1	45.60	0.1	45.70	45.65	3.1	13,339	0.02%
2023/11/15	5	45.81	0	0.00	45.75	5	13,178	0.04%
2023/11/14	1	45.70	0	0.00	45.45	1	12,979	0.01%
2023/11/13	2	45.25	17	45.31	45.25	-15	12,936	-0.12%
2023/11/10	3	44.90	3	45.02	44.95	0	12,999	0.00%
2023/11/09	15	45.14	2	45.10	45.15	13	13,107	0.10%
2023/11/08	4	45.10	1	45.20	45.05	3	13,393	0.02%
2023/11/07	0.1	45.14	1.8	45.02	45.20	-1.6	13,574	-0.01%
2023/11/06	0	45.35	4	45.39	45.35	-4	13,650	-0.03%
2023/11/03	0	0.00	29	45.16	45.35	-29	13,730	-0.21%
2023/11/02	0.1	44.80	1.3	44.88	44.85	-1.2	13,962	-0.01%
2023/11/01	1.1	44.11	0	0.00	44.30	1.1	13,947	0.01%
2023/10/31	1.7	43.89	0	0.00	43.90	1.7	14,171	0.01%
2023/10/30	2.7	43.82	1	43.90	43.95	1.7	14,634	0.01%
2023/10/27	2	44.25	55.1	44.05	44.20	-53.1	15,080	-0.35%
2023/10/26	0.3	44.00	0	0.00	43.85	0.3	15,462	0.00%
2023/10/25	0	0.00	1	44.30	44.15	-1	15,491	-0.01%
2023/10/24	15	43.90	0	0.00	44.15	15	15,975	0.09%
2023/10/23	56	44.16	0	0.00	44.10	56	16,353	0.34%
2023/10/20	7	44.14	0	0.00	44.70	7	16,283	0.04%
2023/10/19	0	0.00	2	45.30	45.10	-2	16,017	-0.01%
2023/10/18	0.2	45.20	0	0.00	45.60	0.2	15,992	0.00%
2023/10/17	3	45.37	0	0.00	45.25	3	15,862	0.02%
2023/10/16	2.1	45.30	10	45.24	45.50	-7.9	16,036	-0.05%
2023/10/13	2.1	45.48	2	45.63	45.30	0.1	16,348	0.00%
2023/10/12	0	0.00	1.5	45.93	46.15	-1.5	16,565	-0.01%
2023/10/11	0.2	45.73	58.7	45.70	45.95	-58.5	16,466	-0.36%
2023/10/06	0.1	44.45	10	44.55	44.55	-9.9	16,194	-0.06%
2023/10/05	4.1	43.99	1	43.80	44.05	3.1	16,381	0.02%
2023/10/04	7.5	43.58	5	43.74	43.55	2.5	16,486	0.01%
2023/10/03	30.1	44.05	0	0.00	44.00	30.1	16,314	0.18%
2023/10/02	1	44.50	0	0.00	44.50	1	16,316	0.01%
2023/09/28	0.1	44.85	3.2	44.70	44.55	-3.1	16,601	-0.02%
2023/09/27	3	44.30	0	44.65	44.60	3	16,568	0.02%
2023/09/26	14.4	44.46	2.1	44.43	44.45	12.4	16,547	0.07%
2023/09/25	1.2	44.70	3	44.80	44.85	-1.8	16,456	-0.01%
2023/09/22	7	44.78	4	44.81	44.70	3	16,512	0.02%
2023/09/21	17	44.91	0	0.00	44.90	17	16,526	0.10%
2023/09/20	14.2	45.82	4	45.90	45.70	10.2	16,348	0.06%
2023/09/19	0	0.00	2	46.35	46.35	-2	16,310	-0.01%
2023/09/18	5	46.50	3	46.47	46.40	2	16,393	0.01%
2023/09/15	0	0.00	1	46.65	46.65	-1	16,421	-0.01%
2023/09/14	0	0.00	0	46.75	46.90	0	16,289	0.00%
2023/09/13	0.8	46.55	1	46.65	46.75	-0.2	16,345	0.00%
2023/09/12	1	46.45	6	46.65	46.65	-5	16,622	-0.03%
2023/09/11	2	46.30	3	46.22	46.55	-1	16,620	-0.01%
2023/09/08	0	0.00	5	46.06	46.30	-5	16,744	-0.03%
2023/09/07	1.8	45.64	11	45.70	45.70	-9.2	17,001	-0.05%
2023/09/06	3.1	45.97	5.1	45.80	45.80	-2	17,246	-0.01%
2023/09/05	1.2	46.45	21	46.45	46.45	-19.8	17,354	-0.11%
2023/09/04	2	46.58	1	46.60	46.65	1	17,791	0.01%
2023/09/01	0.4	46.43	11.1	46.44	46.60	-10.7	18,058	-0.06%
2023/08/31	1	45.75	0	0.00	45.60	1	17,967	0.01%
2023/08/30	2.7	45.92	0	0.00	46.10	2.7	18,138	0.01%
2023/08/29	1	45.70	11.2	45.84	46.05	-10.2	18,240	-0.06%
2023/08/28	2.1	45.30	10	45.30	45.40	-7.9	18,361	-0.04%
2023/08/25	0.2	44.60	8	44.55	44.50	-7.8	19,481	-0.04%
2023/08/24	2.6	44.46	5	44.73	44.65	-2.4	19,716	-0.01%
2023/08/23	6.3	44.68	1	45.00	44.70	5.2	20,015	0.03%
2023/08/22	9.4	44.88	0	0.00	45.00	9.4	20,119	0.05%
2023/08/21	0	0.00	1	45.30	45.40	-1	20,286	0.00%
2023/08/18	0	0.00	12	45.18	45.20	-12	20,446	-0.06%
2023/08/17	1.7	44.90	0.6	45.30	45.30	1.1	20,594	0.01%
2023/08/16	4	44.80	66	45.16	45.10	-62	20,645	-0.30%
2023/08/15	23.8	45.44	0	0.00	45.40	23.8	21,046	0.11%
2023/08/14	14.2	45.49	7	45.20	45.40	7.2	21,344	0.03%
2023/08/11	6	46.83	0	0.00	46.45	6	21,395	0.03%
2023/08/10	0	0.00	1.2	46.59	46.60	-1.2	21,437	-0.01%
2023/08/09	11	46.45	0.1	46.60	46.45	10.9	21,514	0.05%
2023/08/08	52	46.96	17.9	47.01	47.05	34.1	21,727	0.16%
2023/08/07	0	0.00	6	46.63	46.45	-6	21,777	-0.03%
2023/08/04	5	46.50	3	46.30	46.30	2	21,795	0.01%
2023/08/02	14.1	46.34	3	46.32	46.20	11.1	21,721	0.05%
2023/08/01	3	46.47	18.1	46.81	47.25	-15.1	21,359	-0.07%
2023/07/31	5	45.75	5.4	46.15	45.75	-0.4	20,808	0.00%
2023/07/28	4.1	45.70	1.7	45.75	45.75	2.4	20,486	0.01%
2023/07/27	0	0.00	17.9	45.96	46.00	-17.9	20,452	-0.09%
2023/07/26	1	45.10	27	45.32	45.35	-26	20,136	-0.13%
2023/07/25	1.9	44.30	0	0.00	44.55	1.9	19,903	0.01%
2023/07/24	5	44.05	7	44.05	44.20	-2	19,925	-0.01%
2023/07/21	0.5	44.50	57	44.50	44.40	-56.5	20,007	-0.28%
2023/07/20	1	44.70	2.6	44.70	44.75	-1.6	20,025	-0.01%
2023/07/19	13	44.59	6	45.01	44.50	7	19,914	0.04%
2023/07/18	0	0.00	48.2	45.01	45.05	-48.2	19,807	-0.24%
2023/07/17	1	44.64	69.6	44.75	45.00	-68.6	19,538	-0.35%
2023/07/14	1	43.95	3	43.97	44.10	-2	19,244	-0.01%
2023/07/13	0.5	43.80	0	0.00	43.60	0.5	19,219	0.00%
2023/07/12	3	43.90	12.6	43.89	44.00	-9.6	19,104	-0.05%
2023/07/11	2	43.40	0	0.00	43.60	2	19,068	0.01%
2023/07/10	3.3	42.84	3	42.85	42.65	0.3	19,014	0.00%
2023/07/07	15.5	42.21	51	42.15	42.25	-35.6	18,995	-0.19%
2023/07/06	6.1	42.85	1	42.55	42.50	5.1	18,948	0.03%
2023/07/05	1	43.35	18	43.38	43.20	-17	18,679	-0.09%
2023/07/04	5.3	43.13	1	43.30	43.05	4.3	18,804	0.02%
2023/07/03	3	43.22	0	0.00	43.30	3	18,884	0.02%
2023/06/30	1.2	43.19	12	43.43	43.15	-10.8	19,065	-0.06%
2023/06/29	4.2	43.47	0	0.00	43.40	4.2	19,023	0.02%
2023/06/28	12	43.50	5.1	43.55	43.65	6.9	18,959	0.04%
2023/06/27	2	44.03	13.6	44.05	44.15	-11.6	18,865	-0.06%
2023/06/26	10	44.07	0	0.00	44.05	10	18,810	0.05%
2023/06/21	0	0.00	32.3	44.40	44.40	-32.3	18,796	-0.17%
2023/06/20	1	44.30	8.1	44.10	44.35	-7.1	18,939	-0.04%
2023/06/19	32.1	43.87	1	43.90	43.90	31.1	19,245	0.16%
2023/06/16	5.1	44.07	2	44.20	43.90	3.1	19,296	0.02%
2023/06/15	31	44.38	4	44.50	44.35	27	19,510	0.14%
2023/06/14	2	44.50	5.1	44.60	44.60	-3.1	19,815	-0.02%
2023/06/13	45	44.05	1	44.10	44.10	44	20,165	0.22%
2023/06/12	4.5	44.27	12	44.65	44.05	-7.5	20,040	-0.04%
2023/06/09	22.1	44.45	0.1	44.60	44.60	22	20,220	0.11%
2023/06/08	8.1	44.59	0	0.00	44.60	8.1	20,265	0.04%
2023/06/07	38	45.06	9.4	45.16	45.40	28.6	20,307	0.14%
2023/06/06	1	45.45	3.9	45.10	45.25	-2.9	20,210	-0.01%
2023/06/05	4	45.30	3.2	45.24	45.25	0.8	20,213	0.00%
2023/06/02	1	44.35	2.5	44.23	44.45	-1.5	19,891	-0.01%
2023/06/01	3	43.93	3	44.27	44.00	0	19,911	0.00%
2023/05/31	2.2	44.68	0	0.00	44.30	2.2	19,733	0.01%
2023/05/30	2	44.85	0.1	44.60	44.50	1.9	18,585	0.01%
2023/05/29	0.1	45.05	18.7	45.20	44.75	-18.6	18,760	-0.10%
2023/05/26	4	44.10	0	0.00	43.90	4	18,509	0.02%
2023/05/25	0.2	44.30	1	44.20	44.05	-0.8	18,466	0.00%
2023/05/24	0.1	44.45	1	44.55	44.80	-0.9	18,428	0.00%
2023/05/23	1	44.90	1.7	45.03	44.80	-0.7	18,451	0.00%
2023/05/22	1	45.20	26.3	45.11	45.15	-25.3	18,615	-0.14%
2023/05/19	2	44.95	24.5	45.00	45.15	-22.5	18,867	-0.12%
2023/05/18	0	0.00	3	44.30	44.40	-3	18,393	-0.02%
2023/05/17	2.5	43.70	5	43.94	43.95	-2.5	18,294	-0.01%
2023/05/16	0	43.36	7	43.66	43.60	-7	18,227	-0.04%
2023/05/15	0	0.00	3.3	43.07	43.35	-3.3	18,107	-0.02%
2023/05/12	8.1	42.81	5.1	43.00	42.65	3	18,034	0.02%
2023/05/11	0	43.50	12	43.53	43.70	-12	17,729	-0.07%
2023/05/10	1	42.85	3	42.95	43.05	-2	17,471	-0.01%
2023/05/09	0	0.00	16.5	43.32	43.50	-16.5	17,476	-0.09%
2023/05/08	5.4	42.66	41	42.81	43.05	-35.7	17,565	-0.20%
2023/05/05	0.3	42.50	2	42.50	42.65	-1.7	17,742	-0.01%
2023/05/04	2	42.18	0.1	42.45	42.50	1.9	18,392	0.01%
2023/05/03	2	42.25	20.5	42.23	42.40	-18.5	18,694	-0.10%
2023/05/02	1	42.06	10.4	42.28	42.50	-9.4	19,081	-0.05%
2023/04/28	5.3	42.14	14.1	42.48	42.45	-8.8	19,559	-0.04%
2023/04/26	1	42.05	0	0.00	42.35	1	19,928	0.01%
2023/04/25	0	0.00	7.4	42.84	42.60	-7.4	20,081	-0.04%
2023/04/24	45	42.50	0.1	42.65	42.65	44.9	20,163	0.22%
2023/04/21	10	42.70	11	42.70	42.70	-1	20,326	0.00%
2023/04/20	0	0.00	2	42.85	42.95	-2	20,474	-0.01%
2023/04/19	46	42.74	1	42.70	42.75	45	21,138	0.21%
2023/04/18	2	42.95	4	43.05	43.10	-2	21,287	-0.01%
2023/04/17	20	43.04	10	43.12	43.20	10	21,528	0.05%
2023/04/14	0	0.00	116	43.12	43.15	-116	21,676	-0.54%	大賣/鉅額交易
2023/04/13	20	42.61	2.3	42.59	42.60	17.7	21,991	0.08%
2023/04/12	10	42.90	11	42.89	42.95	-1	23,366	0.00%
2023/04/11	14	42.50	4	42.54	42.65	10	23,436	0.04%
2023/04/10	7	42.50	19	42.46	42.55	-12	23,472	-0.05%
2023/04/07	2	42.30	24.3	42.31	42.25	-22.3	23,431	-0.10%
2023/04/06	10	41.85	5	42.00	42.00	5	23,302	0.02%
2023/03/31	11	41.72	2.1	41.75	41.80	8.9	23,594	0.04%
2023/03/30	14	41.70	2	41.80	41.60	12	23,594	0.05%
2023/03/29	0	0.00	6	41.70	41.85	-6	23,677	-0.03%
2023/03/28	6	41.55	14	41.66	41.55	-8	23,992	-0.03%
2023/03/27	4	41.13	2	41.20	41.35	2	24,166	0.01%
2023/03/24	10	41.34	4	41.45	41.30	6	24,527	0.02%
2023/03/23	5	41.32	4	41.28	41.55	1	24,585	0.00%
2023/03/22	9	41.24	32	41.23	41.35	-23	24,551	-0.09%
2023/03/21	5	40.54	36	40.85	40.75	-31	24,426	-0.13%
2023/03/20	85.4	40.20	1	40.20	40.20	84.4	24,598	0.34%
2023/03/17	39.6	40.97	14	41.08	41.00	25.6	24,387	0.11%
2023/03/16	43.3	40.65	79	40.61	40.50	-35.7	24,373	-0.15%
2023/03/15	10.1	41.64	2	41.68	41.50	8.1	24,276	0.03%
2023/03/14	33	41.60	14	41.59	41.55	19	24,661	0.08%
2023/03/13	14.1	42.29	16	42.11	42.30	-1.9	24,935	-0.01%
2023/03/10	77.9	42.88	3.2	42.82	42.70	74.7	25,078	0.30%
2023/03/09	0	0.00	2	43.60	43.65	-2	25,129	-0.01%
2023/03/08	8	43.48	0	0.00	43.75	8	25,940	0.03%
2023/03/07	1	43.65	0	0.00	43.75	1	26,525	0.00%
2023/03/06	1	43.60	115	43.54	43.60	-114	26,702	-0.43%	大賣/鉅額交易
2023/03/03	2	43.00	0.6	43.05	42.90	1.4	26,792	0.01%
2023/03/02	2	42.88	4	42.89	43.00	-2	26,977	-0.01%
2023/03/01	49	42.85	7	42.89	42.75	42	27,137	0.15%
2023/02/24	33	43.35	8.5	43.41	43.45	24.5	26,962	0.09%
2023/02/23	21.3	43.35	0	0.00	43.30	21.3	26,909	0.08%
2023/02/22	9	43.33	15.4	43.39	43.35	-6.4	26,842	-0.02%
2023/02/21	12	43.80	94.2	43.75	43.85	-82.2	26,799	-0.31%
2023/02/20	17	44.21	27	44.31	44.45	-10	26,879	-0.04%
2023/02/17	4	43.74	62	43.87	44.00	-58	26,840	-0.22%
2023/02/16	3.2	43.05	7.6	43.01	43.05	-4.4	26,950	-0.02%
2023/02/15	18.8	43.08	6.2	43.43	42.95	12.7	27,722	0.05%
2023/02/14	2.1	43.41	10	43.43	43.60	-7.8	27,665	-0.03%
2023/02/13	1	42.90	3.9	42.78	42.90	-2.9	27,674	-0.01%
2023/02/10	8.1	42.63	0.2	42.65	42.65	7.9	27,777	0.03%
2023/02/09	3.3	42.67	0.1	42.80	42.60	3.2	27,815	0.01%
2023/02/08	4.2	42.81	1	42.90	42.85	3.2	27,871	0.01%
2023/02/07	3	43.00	5	42.82	42.80	-2	27,990	-0.01%
2023/02/06	8.6	42.71	0	0.00	42.65	8.6	28,020	0.03%
2023/02/03	25.1	43.45	4	43.63	43.30	21.1	27,859	0.08%
2023/02/02	17	44.04	29.9	44.02	44.05	-12.9	27,739	-0.05%
2023/02/01	3	42.78	1	43.00	43.00	2	27,346	0.01%
2023/01/31	34	42.65	9	42.64	42.55	25	27,273	0.09%
2023/01/30	31	42.41	51	42.71	42.70	-20	27,171	-0.07%
2023/01/17	12	42.00	38	42.01	42.00	-26	26,752	-0.10%
2023/01/16	21	41.95	3	41.85	41.75	18	26,590	0.07%
2023/01/13	15.4	41.85	21.2	42.05	41.80	-5.8	27,003	-0.02%
2023/01/12	0.1	41.80	2	41.70	41.70	-1.9	27,100	-0.01%
2023/01/11	9.3	41.54	5	41.57	41.40	4.3	27,226	0.02%
2023/01/10	2.2	41.63	7	41.62	41.70	-4.8	27,398	-0.02%
2023/01/09	6	41.30	84.1	41.87	42.00	-78.1	27,590	-0.28%
2023/01/06	2	40.70	7	40.55	40.75	-5	27,378	-0.02%
2023/01/05	20	40.05	5	40.20	40.25	15	28,347	0.05%
2023/01/04	2	40.03	2.7	40.01	39.95	-0.7	28,290	0.00%
2023/01/03	43.9	39.90	3.3	40.00	39.95	40.6	28,532	0.14%
2022/12/30	40.3	39.90	72	39.97	40.00	-31.7	28,201	-0.11%
2022/12/29	13	40.14	2.2	40.56	40.10	10.8	26,812	0.04%
2022/12/28	2.1	40.70	13	40.80	40.65	-10.9	27,146	-0.04%
2022/12/27	2	41.15	10	41.20	41.15	-8	27,356	-0.03%
2022/12/26	7	40.99	4	41.06	41.00	3	27,657	0.01%
2022/12/23	31	41.16	98.8	41.28	41.15	-67.8	28,154	-0.24%
2022/12/22	20.1	40.05	9.4	40.20	40.40	10.7	28,137	0.04%
2022/12/21	29.1	39.99	20.3	40.01	40.00	8.8	28,540	0.03%
2022/12/20	24.4	40.09	2.1	40.03	40.15	22.3	28,645	0.08%
2022/12/19	6	40.36	0	0.00	40.15	6	28,562	0.02%
2022/12/16	12.4	40.28	1	40.35	40.20	11.4	28,483	0.04%
2022/12/15	7	40.54	1	40.50	40.60	6	28,536	0.02%
2022/12/14	8	40.91	2	40.93	40.90	6	28,476	0.02%
2022/12/13	3.2	40.90	1	41.20	40.95	2.2	28,389	0.01%
2022/12/12	13	40.48	6.1	40.84	41.00	6.9	28,282	0.02%
2022/12/09	11.1	41.04	2	41.00	41.10	9.1	28,268	0.03%
2022/12/08	19.1	41.11	0	0.00	40.75	19.1	28,141	0.07%
2022/12/07	18.3	41.60	4	41.66	41.40	14.3	28,225	0.05%
2022/12/06	46.5	41.86	8	41.66	41.40	38.5	28,216	0.14%
2022/12/05	30	42.94	17.3	43.22	42.85	12.7	27,965	0.05%
2022/12/02	35	43.89	6	44.08	44.00	29	27,585	0.11%
2022/12/01	21.5	44.04	23.4	44.07	44.15	-1.9	27,673	-0.01%
2022/11/30	23.1	43.69	22.1	43.65	43.55	1	27,240	0.00%
2022/11/29	17	42.94	27.5	42.15	43.45	-10.5	26,436	-0.04%
2022/11/28	15.2	41.99	6.5	42.25	42.00	8.7	26,038	0.03%
2022/11/25	15	42.68	6	42.70	42.55	9	26,098	0.03%
2022/11/24	3	42.68	5	42.71	42.55	-2	26,129	-0.01%
2022/11/23	4	42.45	27.2	42.74	42.75	-23.2	26,779	-0.09%
2022/11/22	1	41.40	90	42.09	42.20	-89	26,833	-0.33%
2022/11/21	4	41.86	7	41.91	42.10	-3	26,610	-0.01%
2022/11/18	13	41.62	13	41.73	41.90	0	26,485	0.00%
2022/11/17	7	41.34	1	41.55	41.55	6	26,412	0.02%
2022/11/16	4	42.14	24	42.09	41.70	-20	26,379	-0.08%
2022/11/15	51	42.19	73.1	42.39	42.40	-22.1	26,222	-0.08%
2022/11/14	25	41.84	39	41.99	41.75	-14	25,892	-0.05%
2022/11/11	7	41.63	207.1	41.39	41.90	-200.1	25,414	-0.79%	大賣/鉅額交易
2022/11/10	14	39.69	12.1	39.89	39.65	1.9	24,727	0.01%
2022/11/09	0	0.00	2.1	40.05	40.15	-2.1	24,595	-0.01%
2022/11/08	76	39.61	1.3	39.60	39.70	74.7	24,398	0.31%
2022/11/07	0	0.00	7	39.22	39.55	-7	24,294	-0.03%
2022/11/04	6	38.57	2	38.90	38.95	4	24,403	0.02%
2022/11/03	4	38.56	5	38.54	38.85	-1	24,406	0.00%
2022/11/02	1.4	38.29	15	38.37	38.50	-13.6	24,309	-0.06%
2022/11/01	24	38.06	0	0.00	38.10	24	24,291	0.10%
2022/10/31	23.1	38.07	367	37.99	37.80	-343.9	24,394	-1.41%	大賣/鉅額交易
2022/10/28	3.1	38.14	3	38.37	38.25	0.1	24,292	0.00%
2022/10/27	12.8	38.72	3	38.77	38.50	9.8	24,119	0.04%
2022/10/26	50.3	38.10	24	38.34	38.50	26.3	24,305	0.11%
2022/10/25	7	37.21	135	37.40	37.50	-128	24,108	-0.53%	大賣/鉅額交易
2022/10/24	1	36.95	60	37.17	37.00	-59	24,068	-0.25%
2022/10/21	155.5	36.66	3	36.93	36.55	152.5	24,012	0.64%	大買/鉅額交易
2022/10/20	21	37.53	7	37.47	37.85	14	23,418	0.06%
2022/10/19	4	38.25	10	38.30	38.30	-6	23,093	-0.03%
2022/10/18	7.1	37.98	276	38.08	38.15	-269	22,896	-1.17%	大賣/鉅額交易
2022/10/17	15.1	37.06	23	37.61	37.65	-8	22,912	-0.03%
2022/10/14	69.4	37.98	50	38.17	37.65	19.4	22,757	0.09%
2022/10/13	256.6	38.21	9	37.59	37.45	247.6	22,489	1.10%	大買/鉅額交易
2022/10/12	16	39.32	0	0.00	39.55	16	21,438	0.07%
2022/10/11	20.2	39.60	0	0.00	39.60	20.2	21,428	0.09%
2022/10/07	6	40.50	20	40.83	40.50	-14	21,263	-0.07%
2022/10/06	5	40.77	10	41.20	40.80	-5	21,251	-0.02%
2022/10/05	9	40.70	271.1	41.04	40.75	-262.1	21,353	-1.23%	大賣/鉅額交易
2022/10/04	13.1	39.27	6	39.55	39.55	7.1	21,088	0.03%
2022/10/03	39	39.07	0	0.00	39.00	39	20,804	0.19%
2022/09/30	22.4	39.47	1	39.80	39.95	21.4	20,796	0.10%
2022/09/29	6	40.01	0	0.00	40.15	6	20,805	0.03%
2022/09/28	68.8	40.11	10	40.35	39.80	58.8	20,810	0.28%
2022/09/27	17.2	41.02	0	0.00	40.95	17.2	20,639	0.08%
2022/09/26	12.4	41.35	51	41.35	41.50	-38.6	21,366	-0.18%
2022/09/23	0	42.10	2	41.80	42.10	-2	21,834	-0.01%
2022/09/22	56.2	41.64	57	41.42	41.65	-0.9	22,219	0.00%
2022/09/21	31.2	42.62	0	0.00	42.55	31.2	22,120	0.14%
2022/09/20	0	0.00	7	43.10	43.05	-7	22,130	-0.03%
2022/09/19	5	42.79	1	42.75	42.75	4	22,164	0.02%
2022/09/16	6.3	42.85	0	43.05	42.80	6.2	22,159	0.03%
2022/09/15	2.7	43.29	1	43.30	43.10	1.7	22,064	0.01%
2022/09/14	34	42.71	0	0.00	42.85	34	22,111	0.15%
2022/09/13	10	43.77	1	44.10	43.65	9	22,175	0.04%
2022/09/12	10	43.79	13	43.68	44.05	-3	22,134	-0.01%
2022/09/08	35.2	43.10	3	43.20	43.15	32.2	22,224	0.14%
2022/09/07	54.2	43.54	2	43.25	43.15	52.1	22,064	0.24%
2022/09/06	3	44.20	14	44.25	44.25	-11	21,669	-0.05%
2022/09/05	23.3	44.02	29	44.07	44.05	-5.7	21,726	-0.03%
2022/09/02	11	44.09	0	0.00	44.05	11	21,799	0.05%
2022/09/01	7.4	44.21	0	0.00	44.55	7.4	21,565	0.03%
2022/08/31	11.1	44.55	4	44.34	44.55	7.1	21,355	0.03%
2022/08/30	96.1	44.53	1	44.45	44.45	95.1	21,176	0.45%
2022/08/29	4.1	45.46	8	45.50	45.60	-3.9	20,453	-0.02%
2022/08/26	0	0.00	3	46.75	46.75	-3	20,276	-0.01%
2022/08/24	2	46.30	1	46.50	46.35	1	20,674	0.00%
2022/08/23	0	46.45	0	0.00	46.35	0	21,202	0.00%
2022/08/22	13	46.93	2	47.10	46.85	11	21,431	0.05%
2022/08/19	1.2	47.32	9.1	47.38	47.50	-7.9	21,698	-0.04%
2022/08/18	5	47.30	0.3	47.30	47.25	4.7	22,138	0.02%
2022/08/17	0	0.00	2	47.10	47.45	-2	22,675	-0.01%
2022/08/16	3	47.20	77	47.21	47.10	-74	22,832	-0.32%
2022/08/15	2	47.25	11	47.31	47.30	-9	22,986	-0.04%
2022/08/12	60.7	47.19	0	0.00	47.25	60.7	23,091	0.26%
2022/08/11	4.8	47.04	4	46.96	47.20	0.8	23,318	0.00%
2022/08/10	12	46.15	31	46.20	46.40	-19	23,541	-0.08%
2022/08/09	0	0.00	7	46.09	46.10	-7	23,832	-0.03%
2022/08/08	30	46.20	1	46.20	46.15	29	24,081	0.12%
2022/08/05	1.5	45.72	1	45.65	45.75	0.5	24,454	0.00%
2022/08/04	5	44.86	0	0.00	44.85	5	24,900	0.02%
2022/08/03	12	44.58	0	0.00	44.95	12	25,328	0.05%
2022/08/02	22.2	44.74	1	44.60	44.85	21.2	25,763	0.08%
2022/08/01	1.3	45.35	2	45.35	45.45	-0.7	25,797	0.00%
2022/07/29	60.1	45.69	0	0.00	45.50	60.1	25,923	0.23%
2022/07/28	52	45.50	6	45.51	45.80	46	26,137	0.18%
2022/07/27	9.1	45.09	1	45.10	45.25	8.1	26,025	0.03%
2022/07/26	2	45.50	1	45.75	45.60	1	25,939	0.00%
2022/07/25	0.2	45.50	11	45.50	45.55	-10.8	25,920	-0.04%
2022/07/22	11	44.91	4	45.13	45.00	7	26,096	0.03%
2022/07/21	13	44.76	1	44.45	45.05	12	25,997	0.05%
2022/07/20	0	0.00	5	45.40	44.90	-5	25,840	-0.02%
2022/07/19	12	44.92	0	0.00	44.95	12	25,852	0.05%
2022/07/18	0	0.00	1	45.20	45.20	-1	25,908	0.00%
2022/07/15	16.2	44.20	0	0.00	44.15	16.2	25,818	0.06%
2022/07/14	2	45.08	0	0.00	45.00	2	25,713	0.01%
2022/07/13	8	45.45	0	0.00	45.50	8	25,681	0.03%
2022/07/12	6.4	44.14	0	0.00	43.80	6.4	25,547	0.03%
2022/07/11	6.1	45.01	2	44.95	45.05	4.1	25,405	0.02%
2022/07/08	9.1	44.75	2	44.80	44.80	7.1	25,391	0.03%
2022/07/07	16	44.96	36	45.02	45.05	-20	25,204	-0.08%
2022/07/06	25.1	45.41	1	44.90	44.95	24.1	24,767	0.10%
2022/07/05	32.5	45.95	11	46.66	46.75	21.5	24,464	0.09%
2022/07/04	16.1	45.32	2	45.58	45.50	14.1	24,130	0.06%
2022/07/01	13.1	50.04	5	49.84	49.70	8.1	23,435	0.03%
2022/06/30	16.3	51.40	1	51.10	50.90	15.3	22,938	0.07%
2022/06/29	3	52.60	4	52.68	52.80	-1	22,573	0.00%
2022/06/28	1	53.60	1	53.70	53.80	0	22,282	0.00%
2022/06/27	5	53.80	0	0.00	53.50	5	22,246	0.02%
2022/06/24	1	53.60	0	0.00	53.40	1	22,146	0.00%
2022/06/23	10	52.54	4	52.93	53.00	6	22,070	0.03%
2022/06/22	6	53.82	1	53.80	53.00	5	21,859	0.02%
2022/06/21	0.7	53.94	20	53.80	54.20	-19.3	21,818	-0.09%
2022/06/20	4.1	51.93	3	53.30	51.80	1.1	21,646	0.01%
2022/06/17	0	53.10	1	53.10	53.00	-1	21,328	0.00%
2022/06/15	1.1	53.71	0	0.00	53.60	1.1	21,307	0.00%
2022/06/14	4	53.55	0	0.00	53.40	4	21,655	0.02%
2022/06/13	10.6	53.35	0	0.00	53.80	10.6	21,737	0.05%
2022/06/10	2	54.90	0	0.00	54.80	2	21,637	0.01%
2022/06/09	2	54.80	0.5	54.80	54.80	1.5	21,695	0.01%
2022/06/08	3	54.87	1	54.80	54.80	2	21,644	0.01%
2022/06/07	0.9	54.80	2.4	54.90	54.80	-1.5	21,762	-0.01%
2022/06/06	2	54.50	0	0.00	54.80	2	21,784	0.01%
2022/06/02	0	54.60	0	0.00	54.50	0	22,417	0.00%
2022/06/01	6	54.92	21	54.93	54.70	-15	22,979	-0.07%
2022/05/31	5	54.20	23	54.20	55.70	-18	22,896	-0.08%
2022/05/30	4	53.75	6.2	53.81	54.00	-2.2	22,429	-0.01%
2022/05/27	6	52.20	1.1	52.89	52.60	4.9	22,288	0.02%
2022/05/26	4	51.70	7	51.80	51.50	-3	22,215	-0.01%
2022/05/25	9.2	51.13	2	51.40	51.40	7.2	22,592	0.03%
2022/05/24	18.4	52.12	3	52.23	52.00	15.4	22,536	0.07%
2022/05/23	3.1	52.28	0	0.00	52.30	3.1	22,330	0.01%
2022/05/20	3	53.10	2	53.40	52.90	1	22,422	0.00%
2022/05/19	5.1	52.80	6.2	52.77	52.70	-1	22,386	0.00%
2022/05/18	19	53.81	13	54.08	54.10	6	22,267	0.03%
2022/05/17	10.2	52.70	2	52.50	52.60	8.2	22,037	0.04%
2022/05/16	9.6	53.50	12	53.15	53.20	-2.4	21,829	-0.01%
2022/05/13	22.1	54.18	5	54.12	54.30	17.1	21,687	0.08%
2022/05/12	30.4	54.74	9	55.12	54.10	21.4	21,631	0.10%
2022/05/11	36.6	56.57	21	56.79	56.20	15.6	21,071	0.07%
2022/05/10	26	57.81	5.6	57.83	58.00	20.4	20,754	0.10%
2022/05/09	43.4	58.99	14	59.32	58.70	29.4	20,458	0.14%
2022/05/06	2.2	61.00	5	61.18	61.20	-2.8	20,385	-0.01%
2022/05/05	3.4	62.38	18	62.72	62.30	-14.6	20,764	-0.07%
2022/05/04	3	62.53	0	0.00	62.90	3	20,627	0.01%
2022/05/03	1.2	62.10	1	62.40	62.30	0.2	21,465	0.00%
2022/04/29	7	62.43	3	62.40	62.50	4	21,850	0.02%
2022/04/28	8	61.56	2	61.95	62.10	6	22,381	0.03%
2022/04/27	14	62.56	4	62.80	62.00	10	22,558	0.04%
2022/04/26	3	63.83	12	63.77	64.00	-9	22,855	-0.04%
2022/04/25	7.1	63.24	15	63.05	63.80	-7.9	23,163	-0.03%
2022/04/22	8	63.35	2	63.90	64.20	6	23,431	0.03%
2022/04/21	10	63.32	1	63.90	63.90	9	24,414	0.04%
2022/04/20	2	63.00	1.2	63.63	63.90	0.8	25,839	0.00%
2022/04/19	0.2	63.07	0	0.00	62.70	0.2	26,378	0.00%
2022/04/18	10.1	63.07	3	63.10	62.80	7.1	27,777	0.03%
2022/04/15	7	64.04	6	64.12	64.00	1	27,751	0.00%
2022/04/13	0.1	65.10	10	65.29	65.40	-9.9	27,974	-0.04%
2022/04/12	2.2	64.87	4	64.60	64.90	-1.9	27,981	-0.01%
2022/04/11	11.1	64.31	28	64.94	64.80	-16.9	28,013	-0.06%
2022/04/08	18.2	64.81	0	64.80	65.00	18.1	28,067	0.06%
2022/04/07	4.2	64.96	8	65.03	64.80	-3.8	28,116	-0.01%
2022/04/06	20	65.15	7.2	65.18	65.50	12.8	28,488	0.04%
2022/04/01	1.1	64.05	9.5	64.83	65.00	-8.4	28,650	-0.03%
2022/03/31	13.1	64.55	7	64.63	64.50	6.1	28,580	0.02%
2022/03/30	0.1	64.20	1	64.30	64.40	-0.9	28,688	0.00%
2022/03/29	0	0.00	3	63.77	63.80	-3	28,632	-0.01%
2022/03/28	1	62.80	41	63.38	63.30	-40	28,632	-0.14%
2022/03/25	6	63.53	1	63.50	63.50	5	28,679	0.02%
2022/03/24	1	63.90	0	0.00	64.30	1	28,745	0.00%
2022/03/23	1	64.70	10	64.74	64.80	-9	28,715	-0.03%
2022/03/22	1	63.40	34	63.45	63.60	-33	28,460	-0.12%
2022/03/21	0	63.30	1	63.60	63.60	-1	28,562	0.00%
2022/03/18	2	63.50	6.5	63.45	63.30	-4.5	28,550	-0.02%
2022/03/17	8.3	63.01	15.3	63.02	63.10	-7	28,392	-0.02%
2022/03/16	9	61.83	7.3	61.69	62.00	1.7	28,028	0.01%
2022/03/15	2	61.40	44	61.09	61.30	-42	27,888	-0.15%
2022/03/14	0.8	61.09	11	61.09	61.20	-10.2	27,942	-0.04%
2022/03/11	1.1	60.21	5	60.24	60.30	-3.9	28,019	-0.01%
2022/03/10	4	60.20	17	60.14	60.30	-13	28,069	-0.05%
2022/03/09	0.3	59.20	5	58.90	59.00	-4.7	27,951	-0.02%
2022/03/08	18.5	58.43	8	58.38	58.50	10.5	27,980	0.04%
2022/03/07	43.2	59.25	16	59.29	59.40	27.2	27,493	0.10%
2022/03/04	13.3	61.33	4.1	61.35	61.20	9.3	27,369	0.03%
2022/03/03	7	62.06	8	62.10	62.10	-1	27,473	0.00%
2022/03/02	5.1	61.98	5.3	62.02	62.00	-0.2	28,000	0.00%
2022/03/01	6	62.15	6.2	62.11	62.60	-0.1	28,021	0.00%
2022/02/25	24.6	62.08	13	61.95	62.30	11.6	27,836	0.04%
2022/02/24	13.1	63.08	7.2	63.31	63.00	5.9	27,194	0.02%
2022/02/23	5	63.82	53.4	63.99	63.70	-48.4	26,972	-0.18%
2022/02/22	23.5	63.61	4	63.65	63.70	19.5	27,302	0.07%
2022/02/21	7.1	64.26	3	64.17	64.60	4.1	27,870	0.01%
2022/02/18	7.1	64.22	14	64.20	64.60	-6.9	28,908	-0.02%
2022/02/17	53	64.76	20.3	64.52	64.70	32.8	28,921	0.11%
2022/02/16	3	64.50	6	64.60	64.80	-3	29,058	-0.01%
2022/02/15	5.5	64.53	2.2	64.57	64.30	3.3	29,080	0.01%
2022/02/14	43.3	63.88	10	64.13	64.20	33.3	28,997	0.11%
2022/02/11	2	65.50	10	65.43	65.60	-8	28,556	-0.03%
2022/02/10	20	65.39	0	0.00	65.80	20	28,542	0.07%
2022/02/09	9.5	66.01	11	65.92	66.00	-1.5	28,438	-0.01%
2022/02/08	12.5	65.45	13	66.22	66.00	-0.5	28,310	0.00%
2022/02/07	166.3	64.42	86.9	64.75	65.70	79.4	28,037	0.28%	大買/
2022/01/26	13.1	63.34	12	63.39	63.30	1.1	27,436	0.00%
2022/01/25	77.6	63.26	62	62.90	63.00	15.6	27,281	0.06%
2022/01/24	9.4	64.07	110	63.90	64.30	-100.6	26,533	-0.38%	大賣/
2022/01/21	22.4	64.65	28	64.55	64.40	-5.6	26,308	-0.02%
2022/01/20	2.1	65.23	15.7	65.89	65.80	-13.6	25,817	-0.05%
2022/01/19	56.7	66.00	4	66.13	66.10	52.7	25,418	0.21%
2022/01/18	28	66.71	7.6	66.74	66.90	20.4	25,119	0.08%
2022/01/17	38.3	66.86	9.6	66.75	66.50	28.7	24,722	0.12%
2022/01/14	10.1	67.26	73.5	67.50	67.70	-63.4	24,258	-0.26%
2022/01/13	60.3	66.66	86.7	66.44	67.40	-26.4	23,316	-0.11%
2022/01/12	33.5	64.57	1,138	64.52	64.70	-1,104.5	21,953	-5.03%	大賣/鉅額交易
2022/01/11	33.4	63.65	38.7	63.81	64.50	-5.3	21,511	-0.02%
2022/01/10	2	61.95	26	61.87	62.10	-24	20,409	-0.12%
2022/01/07	2	62.05	3.5	61.99	62.00	-1.5	20,966	-0.01%
2022/01/06	2	62.00	3	62.07	62.00	-1	20,926	0.00%
2022/01/05	0	0.00	11.2	61.60	61.90	-11.2	21,025	-0.05%
2022/01/04	13	61.70	1	61.60	62.00	12	21,301	0.06%
2022/01/03	50	61.86	113	62.10	61.60	-63	21,247	-0.30%	大賣/
2021/12/30	33	62.52	10	62.62	62.50	23	21,312	0.11%
2021/12/29	34	63.02	28.1	63.03	63.00	6	21,562	0.03%
2021/12/28	3	62.13	15	62.07	62.30	-12	21,270	-0.06%
2021/12/27	5	61.30	13	61.32	61.30	-8	21,022	-0.04%
2021/12/24	1	61.00	6	61.07	61.10	-5	21,269	-0.02%
2021/12/23	0	0.00	6.5	60.30	60.50	-6.5	21,191	-0.03%
2021/12/22	620.3	60.28	12	60.23	60.30	608.3	21,569	2.82%	大買/鉅額交易
2021/12/21	3	60.17	3	60.33	60.30	0	21,880	0.00%
2021/12/20	10	60.01	0	0.00	59.90	10	22,127	0.05%
2021/12/17	0	0.00	2	60.50	60.50	-2	22,128	-0.01%
2021/12/16	0.3	60.20	9	60.18	60.30	-8.7	22,181	-0.04%
2021/12/15	3	59.83	4	60.00	59.80	-1	23,144	0.00%
2021/12/14	4.3	60.23	1	60.20	60.20	3.3	23,418	0.01%
2021/12/13	5	60.92	1	61.30	60.70	4	23,489	0.02%
2021/12/10	1	60.50	0	0.00	60.50	1	23,478	0.00%
2021/12/09	3	60.63	2	60.55	60.70	1	23,745	0.00%
2021/12/08	401	60.95	1	60.90	60.70	400	24,282	1.65%	大買/鉅額交易
2021/12/07	110.3	60.00	12	60.38	60.70	98.3	24,250	0.41%	大買/
2021/12/06	11	59.86	0.4	60.00	60.00	10.6	24,185	0.04%
2021/12/03	0	0.00	6	59.98	59.90	-6	24,450	-0.02%
2021/12/02	61	59.40	0	0.00	59.50	61	24,487	0.25%
2021/12/01	12.2	59.85	3	59.70	59.90	9.2	24,530	0.04%
2021/11/30	5	59.40	0	0.00	60.00	5	24,737	0.02%
2021/11/29	21.1	59.43	26.5	59.34	59.30	-5.4	24,589	-0.02%
2021/11/26	51.3	60.51	1,008	60.50	60.20	-956.7	24,564	-3.89%	大賣/鉅額交易
2021/11/25	1.5	61.07	7	61.51	61.60	-5.5	24,616	-0.02%
2021/11/24	2	61.70	3	61.20	61.10	-1	25,499	0.00%
2021/11/23	4	61.10	15	60.95	60.80	-11	26,165	-0.04%
2021/11/22	36	61.18	4	61.20	61.10	32	26,300	0.12%
2021/11/19	41.3	62.09	0.7	62.26	61.80	40.6	26,148	0.16%
2021/11/18	1,033	63.12	41.4	62.91	63.00	991.6	26,009	3.81%	大買/鉅額交易
2021/11/17	90	61.55	55	61.48	62.20	35	25,582	0.14%
2021/11/16	41	59.99	13.1	59.65	60.00	27.9	24,753	0.11%
2021/11/15	7	59.81	12	59.81	59.70	-5	25,028	-0.02%
2021/11/12	23	58.90	7	58.91	58.90	16	25,037	0.06%
2021/11/11	15	58.36	3	58.60	58.60	12	25,109	0.05%
2021/11/10	2	58.45	0	0.00	58.60	2	25,537	0.01%
2021/11/09	2.8	58.51	0	0.00	58.50	2.8	25,888	0.01%
2021/11/08	2.5	58.36	1	58.40	58.70	1.5	26,117	0.01%
2021/11/05	4	58.00	4	58.28	58.50	0	26,758	0.00%
2021/11/04	0	0.00	5	57.94	57.90	-5	26,864	-0.02%
2021/11/03	2	57.45	0	0.00	57.60	2	27,081	0.01%
2021/11/02	6	57.82	6	58.00	57.40	0	27,239	0.00%
2021/11/01	0	0.00	14	57.99	57.60	-14	27,260	-0.05%
2021/10/29	0	0.00	1	57.60	58.10	-1	27,334	0.00%
2021/10/28	2	58.40	0	0.00	58.10	2	27,308	0.01%
2021/10/27	5	58.44	0	0.00	58.70	5	27,635	0.02%
2021/10/26	91	59.00	97.1	59.00	59.10	-6.1	27,866	-0.02%
2021/10/25	3	58.30	1	58.60	58.40	2	28,078	0.01%
2021/10/22	5	58.30	2	58.50	58.30	3	29,110	0.01%
2021/10/21	10	58.73	15	58.83	58.70	-5	29,638	-0.02%
2021/10/20	11	58.31	5	58.58	58.30	6	30,673	0.02%
2021/10/19	14.5	58.72	13	59.02	58.40	1.5	31,486	0.00%
2021/10/18	3	59.00	7	58.80	58.70	-4	32,501	-0.01%
2021/10/15	2	58.00	31.1	57.98	58.30	-29.1	32,787	-0.09%
2021/10/14	3	56.70	3	56.50	56.60	0	33,317	0.00%
2021/10/13	13	56.28	3	56.50	56.20	10	33,994	0.03%
2021/10/12	23.2	55.97	4	55.95	56.40	19.2	34,767	0.06%
2021/10/08	5	57.00	1	57.00	57.10	4	35,161	0.01%
2021/10/07	19.1	57.32	2	57.35	57.10	17.1	35,822	0.05%
2021/10/06	10.1	56.52	6	57.12	57.10	4.1	36,388	0.01%
2021/10/05	19.6	56.13	0.4	56.60	56.40	19.2	37,311	0.05%
2021/10/04	11.9	56.61	0	0.00	56.60	11.9	37,369	0.03%
2021/10/01	10	56.91	1	56.90	56.90	9	37,567	0.02%
2021/09/30	1	57.80	32	57.61	57.90	-31	37,394	-0.08%
2021/09/29	44.1	57.93	5.3	57.79	58.00	38.8	37,382	0.10%
2021/09/28	1	58.90	62	58.76	59.00	-61	37,072	-0.16%
2021/09/27	2	58.40	7	58.36	58.70	-5	36,833	-0.01%
2021/09/24	4.3	57.80	8.1	57.94	57.80	-3.8	36,647	-0.01%
2021/09/23	8	57.21	2	57.40	57.50	6	36,726	0.02%
2021/09/22	79.5	56.69	3	57.17	56.80	76.5	36,863	0.21%
2021/09/17	57	59.39	0	0.00	58.90	57	35,916	0.16%
2021/09/16	9	59.64	56	59.89	59.70	-47	35,754	-0.13%
2021/09/15	55	59.44	5	59.62	59.50	50	35,725	0.14%
2021/09/14	51	60.11	3.7	59.87	59.80	47.3	36,050	0.13%
2021/09/13	9.5	59.82	14.9	59.86	59.90	-5.4	35,934	-0.01%
2021/09/10	1.1	59.11	5.4	59.10	59.20	-4.2	36,179	-0.01%
2021/09/09	3	57.97	0	0.00	58.70	3	36,410	0.01%
2021/09/08	13	58.45	6	58.50	58.50	7	36,458	0.02%
2021/09/07	7	59.07	9	58.98	59.20	-2	36,413	-0.01%
2021/09/06	12	59.11	4	59.23	59.20	8	36,440	0.02%
2021/09/03	20	59.38	45.7	59.56	59.60	-25.6	36,509	-0.07%
2021/09/02	10.8	58.40	21.2	59.27	58.70	-10.4	36,261	-0.03%
2021/09/01	11	59.19	23.1	59.34	59.20	-12.1	36,128	-0.03%
2021/08/31	38	59.18	73	59.27	59.60	-35	35,983	-0.10%
2021/08/30	106	59.06	134	58.81	59.50	-28	35,573	-0.08%	大買/大賣/
2021/08/27	4	56.65	202	57.17	57.70	-198	34,791	-0.57%	大賣/鉅額交易
2021/08/26	23	55.98	1	56.00	56.00	22	34,212	0.06%
2021/08/25	71	55.70	3.7	55.80	56.00	67.3	34,213	0.20%
2021/08/24	20	55.50	9.1	55.50	55.80	10.9	34,194	0.03%
2021/08/23	0	55.00	16	55.12	55.10	-16	34,292	-0.05%
2021/08/20	7	53.47	17.4	53.89	53.70	-10.4	34,591	-0.03%
2021/08/19	5	54.00	5	53.94	53.80	0	35,416	0.00%
2021/08/18	10	54.20	2.4	54.21	54.40	7.6	35,187	0.02%
2021/08/17	2	54.30	4	54.60	54.70	-2	35,285	-0.01%
2021/08/16	11	54.02	2	54.25	54.30	9	35,474	0.03%
2021/08/13	22.2	55.32	0	0.00	55.00	22.2	36,182	0.06%
2021/08/12	3	56.00	15	55.99	56.00	-12	36,421	-0.03%
2021/08/11	16	55.79	52.5	55.85	56.00	-36.5	37,296	-0.10%
2021/08/10	0	0.00	1	55.30	54.90	-1	37,950	0.00%
2021/08/09	2	54.75	1	55.20	55.20	1	38,888	0.00%
2021/08/05	3	55.20	9.3	55.31	55.20	-6.3	40,324	-0.02%
2021/08/04	2	55.40	1	55.20	55.20	1	42,419	0.00%
2021/08/03	2	55.10	5	55.08	55.40	-3	44,489	-0.01%
2021/08/02	1	54.60	5	55.48	55.80	-4	45,914	-0.01%
2021/07/30	6	54.20	4.5	54.30	54.30	1.5	46,113	0.00%
2021/07/29	9.3	54.12	22.7	54.03	54.80	-13.4	46,829	-0.03%
2021/07/28	39.8	53.69	9.2	53.70	53.80	30.6	47,764	0.06%
2021/07/27	44.3	55.29	60	55.46	55.00	-15.8	47,571	-0.03%
2021/07/26	79.6	56.97	8	58.00	56.20	71.6	48,078	0.15%
2021/07/23	39	60.12	19	60.01	60.30	20	47,224	0.04%
2021/07/22	6	59.73	82.1	59.86	60.10	-76.1	46,760	-0.16%
2021/07/21	47	58.39	48	58.45	58.30	-1	46,106	0.00%
2021/07/20	61	58.33	21	58.44	57.90	40	46,010	0.09%
2021/07/19	36.1	59.86	20.2	59.83	59.70	15.9	45,057	0.04%
2021/07/16	22.7	59.06	36	59.02	59.80	-13.3	44,842	-0.03%
2021/07/15	39.3	57.67	68.9	57.66	58.10	-29.6	44,376	-0.07%
2021/07/14	20.2	57.05	53	57.20	57.00	-32.8	44,314	-0.07%
2021/07/13	114.1	56.69	43	56.67	56.10	71.1	44,523	0.16%	大買/
2021/07/12	38.2	56.17	61.5	56.46	55.70	-23.3	44,050	-0.05%
2021/07/09	29	53.77	0.5	53.96	53.80	28.5	43,356	0.07%
2021/07/08	22.5	54.40	0.9	54.20	54.40	21.6	43,206	0.05%
2021/07/07	4	53.80	3	53.90	54.00	1	43,295	0.00%
2021/07/06	5	54.40	1	54.20	54.10	4	43,898	0.01%
2021/07/05	0	54.00	1	54.20	54.20	-1	44,023	0.00%
2021/07/02	2.8	53.84	5.3	53.85	53.90	-2.5	44,053	-0.01%
2021/07/01	2	54.10	26	54.10	53.90	-24	44,129	-0.05%
2021/06/30	14.4	53.92	2	53.90	53.90	12.4	44,225	0.03%
2021/06/29	12	53.43	11	53.60	53.70	1	44,258	0.00%
2021/06/28	20	54.30	3.1	54.30	54.30	16.9	44,316	0.04%
2021/06/25	4	54.40	17.4	54.47	54.30	-13.4	44,617	-0.03%
2021/06/24	1	53.60	1.2	53.80	53.80	-0.2	44,881	0.00%
2021/06/23	10.1	53.30	21.2	53.71	54.10	-11.1	45,398	-0.02%
2021/06/22	13.3	52.60	15.4	52.70	52.60	-2.1	45,248	0.00%
2021/06/21	34	51.97	6	52.50	52.00	28	45,507	0.06%
2021/06/18	4	53.40	12.3	53.47	53.60	-8.3	45,701	-0.02%
2021/06/17	13	53.78	1.2	53.92	54.00	11.8	45,680	0.03%
2021/06/16	13	54.34	7	54.13	54.30	6	46,507	0.01%
2021/06/15	1	54.40	0	0.00	54.30	1	46,545	0.00%
2021/06/11	12	54.93	13	54.60	54.50	-1	46,897	0.00%
2021/06/10	2	54.25	12	54.65	54.70	-10	46,959	-0.02%
2021/06/09	23.2	54.02	0	0.00	54.30	23.2	47,718	0.05%
2021/06/08	3	54.73	2	55.20	54.80	1	48,075	0.00%
2021/06/07	6.3	53.93	10.6	54.76	54.70	-4.3	49,977	-0.01%
2021/06/04	3	54.97	5	54.96	55.00	-2	50,528	0.00%
2021/06/03	1	55.80	5	56.20	55.80	-4	51,515	-0.01%
2021/06/02	3	55.87	1	56.00	56.30	2	51,779	0.00%
2021/06/01	10	55.74	3	55.80	55.80	7	51,618	0.01%
2021/05/31	1	55.40	74.1	55.88	55.90	-73.1	51,771	-0.14%
2021/05/28	0	0.00	39	55.10	55.50	-39	51,748	-0.08%
2021/05/27	34.6	53.33	17	53.35	54.40	17.6	51,388	0.03%
2021/05/26	7	54.06	6	53.95	54.40	1	51,390	0.00%
2021/05/25	20	54.29	33	54.44	54.30	-13	52,113	-0.02%
2021/05/24	7	53.64	10	53.58	53.90	-3	52,112	-0.01%
2021/05/21	44	54.47	23	54.23	54.20	21	52,164	0.04%
2021/05/20	16	53.63	7	53.53	53.30	9	51,138	0.02%
2021/05/19	24	53.99	33	54.17	54.30	-9	50,805	-0.02%
2021/05/18	20.2	53.19	100.3	53.13	53.50	-80.1	50,042	-0.16%
2021/05/17	27	49.07	247.6	49.49	48.65	-220.6	49,415	-0.45%	大賣/鉅額交易
2021/05/14	20	51.38	6	51.65	51.50	14	48,429	0.03%
2021/05/13	34	51.44	20.1	51.47	51.10	13.9	47,837	0.03%
2021/05/12	73.2	52.78	57	54.58	52.30	16.2	46,707	0.03%
2021/05/11	104.4	57.19	49.3	57.70	56.60	55.1	44,799	0.12%	大買/
2021/05/10	55.3	57.57	103.9	57.64	58.20	-48.6	42,722	-0.11%	大賣/
2021/05/07	10	54.86	93.1	55.09	55.10	-83.1	41,585	-0.20%
2021/05/06	22	54.40	32	55.28	54.40	-10	41,421	-0.02%
2021/05/05	69	53.57	108	53.87	53.60	-39	40,596	-0.10%	大賣/
2021/05/04	52.7	52.07	26.5	51.48	51.70	26.2	39,590	0.07%
2021/05/03	3.1	53.14	41.1	53.57	52.60	-38	38,914	-0.10%
2021/04/29	16.8	52.65	8.4	52.39	52.30	8.4	38,083	0.02%
2021/04/28	28	52.96	15.5	53.01	53.00	12.5	37,858	0.03%
2021/04/27	0.1	52.60	43.5	52.42	52.90	-43.4	37,854	-0.11%
2021/04/26	1	52.00	50.1	51.96	52.10	-49.1	37,332	-0.13%
2021/04/23	4	50.75	26.3	50.78	50.90	-22.3	37,028	-0.06%
2021/04/22	53	50.72	46	50.97	50.70	7	37,188	0.02%
2021/04/21	35	50.67	13	50.72	50.90	22	36,739	0.06%
2021/04/20	34	51.31	27.3	50.96	51.40	6.7	36,446	0.02%
2021/04/19	20.4	50.65	32.7	50.98	51.60	-12.3	36,139	-0.03%
2021/04/16	10	49.58	5.2	49.51	49.85	4.8	35,728	0.01%
2021/04/15	17	49.56	66	49.63	49.80	-49	36,111	-0.14%
2021/04/14	11.3	48.52	107	48.39	48.55	-95.7	35,836	-0.27%	大賣/
2021/04/13	13	49.10	15.4	49.23	49.00	-2.4	35,813	-0.01%
2021/04/12	10.6	48.66	38.3	48.62	48.80	-27.7	35,490	-0.08%
2021/04/09	16	47.22	2	47.10	47.25	14	34,922	0.04%
2021/04/08	10.1	47.63	11.5	47.65	47.65	-1.4	34,974	0.00%
2021/04/07	15	47.77	1	48.00	48.00	14	35,423	0.04%
2021/04/06	9.5	47.90	31.3	48.09	48.00	-21.8	35,289	-0.06%
2021/04/01	12	47.99	49	48.20	47.95	-37	35,054	-0.11%
2021/03/31	11.1	48.01	21	47.86	47.95	-9.9	34,785	-0.03%
2021/03/30	14.3	47.64	23.5	47.58	48.00	-9.2	34,421	-0.03%
2021/03/29	5	47.99	35	48.06	48.00	-30	34,025	-0.09%
2021/03/26	7	47.18	27.3	47.48	47.60	-20.3	33,554	-0.06%
2021/03/25	2.3	46.70	7.3	46.80	46.85	-5	32,936	-0.02%
2021/03/24	19	46.46	5	46.40	46.50	14	32,734	0.04%
2021/03/23	29.6	46.72	55	46.72	46.80	-25.4	32,299	-0.08%
2021/03/22	3	44.77	5.4	45.28	45.60	-2.4	31,355	-0.01%
2021/03/19	54	44.82	29	44.90	44.60	25	31,210	0.08%
2021/03/18	12	45.58	0	45.45	45.45	12	30,492	0.04%
2021/03/17	15.3	45.80	37.1	45.81	45.80	-21.8	30,786	-0.07%
2021/03/16	18.3	46.34	15.2	46.34	46.45	3.1	30,652	0.01%
2021/03/15	19	46.63	36.4	46.73	46.70	-17.4	30,476	-0.06%
2021/03/12	119	45.57	16	45.79	45.90	103	29,745	0.35%	大買/鉅額交易
2021/03/11	41	45.80	134.1	46.14	45.75	-93.1	29,369	-0.32%	大賣/
2021/03/10	10	44.57	27.1	44.59	44.55	-17.1	27,637	-0.06%
2021/03/09	15	43.85	89.7	44.03	44.30	-74.7	27,111	-0.28%
2021/03/08	21	42.78	21.6	43.26	42.90	-0.6	26,040	0.00%
2021/03/05	4	42.26	10	42.35	42.55	-6	25,732	-0.02%
2021/03/04	18	42.20	2	42.35	42.35	16	26,329	0.06%
2021/03/03	5	42.55	18	42.63	42.55	-13	26,140	-0.05%
2021/03/02	25	42.12	4	42.63	41.90	21	25,848	0.08%
2021/02/26	34	42.63	14	42.88	41.95	20	25,574	0.08%
2021/02/25	23.1	43.47	157	43.23	43.60	-133.9	24,484	-0.55%	大賣/鉅額交易
2021/02/24	7	42.77	42	42.79	42.65	-35	23,685	-0.15%
2021/02/23	16	42.62	27	42.43	42.70	-11	23,411	-0.05%
2021/02/22	11.1	41.95	6.7	42.11	42.05	4.4	23,044	0.02%
2021/02/19	24.1	41.81	13.2	41.88	41.85	10.9	23,212	0.05%
2021/02/18	8	42.41	24.1	42.27	42.20	-16.1	23,510	-0.07%
2021/02/17	5.1	41.63	59	41.69	41.95	-53.9	23,256	-0.23%
2021/02/05	12	40.65	2	40.77	40.60	10	22,569	0.04%
2021/02/04	1	40.40	1	40.60	40.70	0	22,690	0.00%
2021/02/03	0	0.00	1.1	40.41	40.30	-1.1	23,248	0.00%
2021/02/02	3	40.35	1	40.20	40.30	2	23,781	0.01%
2021/02/01	12	39.99	5.1	39.98	39.90	7	23,619	0.03%
2021/01/29	27	39.97	10	40.04	39.90	17	23,454	0.07%
2021/01/28	10	40.11	3	40.05	40.10	7	23,051	0.03%
2021/01/27	4	40.58	1	40.75	40.50	3	22,758	0.01%
2021/01/26	10	40.59	0	0.00	40.50	10	22,636	0.04%
2021/01/25	16	40.94	9	40.84	41.00	7	22,281	0.03%
2021/01/22	5	40.61	0	0.00	40.55	5	22,278	0.02%
2021/01/21	56	40.80	10	40.80	40.65	46	22,163	0.21%
2021/01/20	16	40.88	2	40.95	40.65	14	22,023	0.06%
2021/01/19	8	41.38	1	41.45	41.35	7	21,456	0.03%
2021/01/18	25	41.31	10	41.20	41.20	15	21,418	0.07%
2021/01/15	6	42.00	0	42.15	41.80	6	21,144	0.03%
2021/01/14	0	0.00	0	42.35	42.50	0	20,941	0.00%
2021/01/13	6	42.43	8	42.39	42.40	-2	20,773	-0.01%
2021/01/12	34	42.50	39	42.46	42.30	-5	20,539	-0.02%
2021/01/11	45	42.75	23.1	42.80	42.60	21.9	20,111	0.11%
2021/01/08	24	42.54	65.3	42.36	42.85	-41.3	19,630	-0.21%
2021/01/07	1	41.90	2	41.93	41.90	-1	19,033	-0.01%
2021/01/06	20	41.82	17	41.84	41.55	3	18,772	0.02%
2021/01/05	20	41.95	44	42.05	42.10	-24	18,538	-0.13%
2021/01/04	16	41.96	11	42.08	42.05	5	18,450	0.03%
2020/12/31	6	42.38	19	42.35	42.25	-13	18,361	-0.07%
2020/12/30	57	41.73	33.2	41.95	42.20	23.8	18,042	0.13%
2020/12/29	12	41.40	1	41.45	41.35	11	17,439	0.06%
2020/12/28	2.8	41.14	2	41.23	41.30	0.8	17,426	0.00%
2020/12/25	4	41.06	4	41.09	41.15	0	17,445	0.00%
2020/12/24	1	41.00	12	41.11	41.00	-11	17,480	-0.06%
2020/12/23	3	41.00	0	41.05	40.95	3	17,482	0.02%
2020/12/22	4	41.14	0	0.00	41.05	4	17,563	0.02%
2020/12/21	0	0.00	19	41.28	41.55	-19	17,838	-0.11%
2020/12/18	0.8	41.35	0	0.00	41.20	0.8	17,909	0.00%
2020/12/17	1	41.15	1.1	41.35	41.35	-0.1	17,886	0.00%
2020/12/16	2	41.40	3	41.33	41.55	-1	18,034	-0.01%
2020/12/15	23	40.99	45	41.48	41.10	-22	18,107	-0.12%
2020/12/14	14	41.75	28.3	41.98	41.80	-14.3	18,052	-0.08%
2020/12/11	81	41.87	168	41.99	41.95	-87	17,874	-0.49%	大賣/
2020/12/10	0	0.00	16.1	41.07	41.45	-16.1	17,252	-0.09%
2020/12/09	0.1	40.70	92	40.68	41.00	-91.9	16,918	-0.54%
2020/12/08	0	0.00	14	40.64	40.95	-14	16,800	-0.08%
2020/12/07	54	40.88	0.5	40.80	40.95	53.5	16,625	0.32%
2020/12/04	34	40.26	10	40.35	40.75	24	16,401	0.15%
2020/12/03	15	40.33	12	40.37	40.30	3	16,082	0.02%
2020/12/02	4	40.49	3	40.60	40.50	1	15,847	0.01%
2020/12/01	45.5	40.44	25	40.64	40.70	20.5	15,754	0.13%
2020/11/30	27	40.91	12	40.94	40.40	15	15,706	0.10%
2020/11/27	3.8	41.39	4.8	41.41	41.35	-1	15,118	-0.01%
2020/11/26	3	41.35	1.4	41.43	41.50	1.6	15,129	0.01%
2020/11/25	2	41.50	12	41.57	41.45	-10	15,243	-0.07%
2020/11/24	7	41.59	75.3	41.57	41.50	-68.3	15,216	-0.45%
2020/11/23	0	0.00	16	41.72	41.70	-16	15,219	-0.11%
2020/11/20	47	41.04	7	41.21	41.30	40	15,158	0.26%
2020/11/19	92	41.68	4	41.54	41.50	88	15,078	0.58%
2020/11/18	217	41.72	37.2	41.69	41.80	179.8	14,889	1.21%	大買/鉅額交易
2020/11/17	60	41.38	34.5	41.38	41.50	25.5	14,523	0.18%
2020/11/16	7.1	40.84	18.1	40.85	40.95	-11	14,234	-0.08%
2020/11/13	16	40.47	7	40.52	40.55	9	14,240	0.06%
2020/11/12	23	40.42	2	40.55	40.55	21	14,160	0.15%
2020/11/11	33	40.84	59	41.05	41.25	-26	13,958	-0.19%
2020/11/10	5	39.85	158	40.31	40.40	-153	13,287	-1.15%	大賣/鉅額交易
2020/11/09	1	39.60	21	39.59	39.60	-20	12,736	-0.16%
2020/11/06	6	39.13	2	39.13	39.30	4	12,766	0.03%
2020/11/05	0	0.00	2	39.20	39.20	-2	12,944	-0.02%
2020/11/04	0	0.00	22	39.07	39.15	-22	13,025	-0.17%
2020/11/02	8	38.53	0	0.00	38.65	8	12,939	0.06%
2020/10/29	11	38.19	0	0.00	38.15	11	12,795	0.09%
2020/10/28	24	38.44	1	38.40	38.60	23	12,906	0.18%
2020/10/27	1	38.60	0	0.00	38.60	1	13,093	0.01%
2020/10/26	25	38.80	7	38.89	38.95	18	13,285	0.14%
2020/10/22	3	38.45	21	38.50	38.50	-18	13,557	-0.13%
2020/10/21	11.9	38.33	100	38.43	38.40	-88.1	13,560	-0.65%
2020/10/20	10	38.25	0	0.00	38.45	10	13,633	0.07%
2020/10/16	6	38.21	1	38.25	38.15	5	13,761	0.04%
2020/10/15	6	38.36	0	0.00	38.20	6	13,918	0.04%
2020/10/14	6	38.54	10	38.60	38.60	-4	13,826	-0.03%
2020/10/13	0	0.00	10	38.50	38.45	-10	13,800	-0.07%
2020/10/12	14	38.40	0.7	38.65	38.60	13.3	13,841	0.10%
2020/10/08	10	38.43	10	38.40	38.45	0	13,875	0.00%
2020/10/07	2	38.70	0	0.00	38.60	2	13,829	0.01%
2020/10/06	1.7	38.72	10	38.70	38.65	-8.3	13,931	-0.06%
2020/10/05	3	38.45	1	38.70	38.45	2	14,007	0.01%
2020/09/30	1	38.70	2	38.70	38.60	-1	14,128	-0.01%
2020/09/29	10	38.65	5	38.75	38.70	5	14,196	0.04%
2020/09/28	2	38.43	1	38.35	38.55	1	14,372	0.01%
2020/09/25	28	38.18	17	38.06	38.10	11	14,579	0.08%
2020/09/24	61	38.14	5.1	38.14	38.00	55.9	14,574	0.38%
2020/09/23	12	38.88	0	0.00	39.00	12	14,327	0.08%
2020/09/22	25	38.92	0	0.00	39.00	25	14,432	0.17%
2020/09/21	36	39.24	0	0.00	39.10	36	14,877	0.24%
2020/09/18	12	39.55	10	39.55	39.50	2	14,881	0.01%
2020/09/17	23	40.01	0	0.00	39.65	23	14,810	0.16%
2020/09/16	0	0.00	8	40.10	40.20	-8	14,831	-0.05%
2020/09/15	0.2	40.10	2.1	39.98	40.10	-1.9	14,830	-0.01%
2020/09/14	10	39.85	3	39.97	40.10	7	14,989	0.05%
2020/09/10	1	39.75	0	0.00	39.75	1	15,285	0.01%
2020/09/09	14	39.21	0	0.00	39.45	14	15,487	0.09%
2020/09/08	8	39.36	2	39.35	39.55	6	15,642	0.04%
2020/09/07	5	39.45	0	0.00	39.35	5	15,853	0.03%
2020/09/04	23	39.42	1	39.55	39.45	22	16,308	0.13%
2020/09/03	3	39.73	10	39.65	39.85	-7	16,380	-0.04%
2020/09/02	13	39.61	3.1	39.95	39.55	10	16,465	0.06%
2020/09/01	16	39.84	16	39.78	39.85	0	16,564	0.00%
2020/08/31	19	39.92	0	0.00	39.85	19	16,599	0.11%
2020/08/28	13	39.97	0	0.00	39.95	13	16,722	0.08%
2020/08/27	4	40.09	1.1	40.19	40.00	2.9	17,168	0.02%
2020/08/26	1	40.25	0.1	40.50	40.55	0.9	17,279	0.01%
2020/08/25	4	40.15	11	40.44	40.50	-7	17,329	-0.04%
2020/08/24	7	39.91	1	39.85	39.90	6	17,594	0.03%
2020/08/21	1	39.85	0	0.00	39.85	1	17,819	0.01%
2020/08/20	25	39.74	21	39.66	39.80	4	17,855	0.02%
2020/08/19	10	40.85	39	40.93	40.55	-29	17,898	-0.16%
2020/08/18	2	40.45	10	40.50	40.60	-8	17,722	-0.05%
2020/08/17	2	40.60	2	40.70	40.70	0	17,842	0.00%
2020/08/14	21.1	40.35	15.3	40.32	40.30	5.8	17,866	0.03%
2020/08/13	0	0.00	27.5	40.52	40.70	-27.5	17,963	-0.15%
2020/08/12	0	0.00	10	40.09	40.45	-10	17,944	-0.06%
2020/08/11	12	40.13	16	40.00	39.95	-4	17,791	-0.02%
2020/08/10	0	0.00	25	40.37	40.45	-25	17,663	-0.14%
2020/08/07	14	40.13	2	39.93	39.85	12	17,607	0.07%
2020/08/06	5	40.06	38.5	40.11	40.20	-33.5	17,597	-0.19%
2020/08/05	3	39.73	5	39.80	39.85	-2	17,608	-0.01%
2020/08/04	10	39.75	1	39.65	39.80	9	17,688	0.05%
2020/08/03	29	39.34	3.2	39.34	39.25	25.8	17,735	0.15%
2020/07/31	14	39.69	15	39.72	39.60	-1	17,563	-0.01%
2020/07/30	6	39.87	1	39.80	40.10	5	17,425	0.03%
2020/07/29	11	40.19	2	40.15	40.10	9	17,321	0.05%
2020/07/28	9	39.72	1	39.60	39.65	8	17,566	0.05%
2020/07/27	15	39.96	2	39.95	39.75	13	17,939	0.07%
2020/07/24	5	40.20	20	40.10	40.10	-15	18,009	-0.08%
2020/07/23	7	40.36	10	40.40	40.35	-3	17,974	-0.02%
2020/07/22	11	40.50	1	40.50	40.65	10	18,028	0.06%
2020/07/21	0.3	40.40	2.3	40.44	40.40	-2	17,927	-0.01%
2020/07/20	1	40.40	1.2	40.41	40.40	-0.2	17,759	0.00%
2020/07/17	1	40.70	16	40.65	40.50	-15	17,823	-0.08%
2020/07/16	4	40.68	11.2	40.56	40.55	-7.2	17,975	-0.04%
2020/07/15	1	40.70	0	0.00	40.65	1	17,924	0.01%
2020/07/14	0	0.00	3	40.65	40.70	-3	18,075	-0.02%
2020/07/13	0.2	40.70	0	0.00	40.95	0.2	18,211	0.00%
2020/07/10	7	40.34	17.5	40.30	40.25	-10.5	18,277	-0.06%
2020/07/09	8	40.79	7	40.97	40.60	1	18,417	0.01%
2020/07/08	6	40.83	0	0.00	40.95	6	18,388	0.03%
2020/07/07	1	40.95	29	40.97	40.95	-28	18,681	-0.15%
2020/07/06	2	40.95	20	41.03	41.25	-18	18,613	-0.10%
2020/07/03	12.9	40.50	24.1	40.61	40.75	-11.2	18,579	-0.06%
2020/07/02	13	40.40	29	40.40	40.30	-16	18,729	-0.09%
2020/07/01	13	40.20	6	40.32	40.35	7	18,993	0.04%
2020/06/30	33	41.99	2	41.90	41.85	31	18,782	0.17%
2020/06/29	44.3	41.90	3	41.88	41.90	41.3	18,456	0.22%
2020/06/24	1	42.25	1	42.20	42.20	0	18,341	0.00%
2020/06/23	0	0.00	1	42.30	42.30	-1	18,481	-0.01%
2020/06/22	7	42.08	1	42.10	42.10	6	18,405	0.03%
2020/06/19	8	42.04	7.3	42.07	42.10	0.7	18,574	0.00%
2020/06/18	5	41.80	2.5	42.09	42.15	2.5	18,626	0.01%
2020/06/17	0	0.00	5.3	42.09	42.20	-5.3	18,642	-0.03%
2020/06/16	0	0.00	27	41.46	41.90	-27	19,027	-0.14%
2020/06/15	1	41.45	16	41.31	40.90	-15	19,490	-0.08%
2020/06/12	8	40.59	112	40.38	40.70	-104	19,726	-0.53%	大賣/鉅額交易
2020/06/11	11	41.31	7.1	42.25	41.00	3.9	20,145	0.02%
2020/06/10	0	0.00	26.4	42.30	42.35	-26.4	20,108	-0.13%
2020/06/09	2.8	41.97	23	41.96	42.00	-20.2	20,714	-0.10%
2020/06/08	151.7	41.88	14	41.92	41.90	137.7	21,246	0.65%	大買/鉅額交易
2020/06/05	2	41.53	15	41.55	41.60	-13	21,311	-0.06%
2020/06/04	1.1	41.40	59	41.46	41.55	-58	21,536	-0.27%
2020/06/03	1	40.95	50	41.06	41.40	-49	21,897	-0.22%
2020/06/02	1	40.25	8	40.38	40.35	-7	21,748	-0.03%
2020/06/01	1	40.25	1	40.40	40.25	0	21,626	0.00%
2020/05/29	0	0.00	9	39.88	40.05	-9	21,638	-0.04%
2020/05/28	13	39.94	3	39.87	39.50	10	21,492	0.05%
2020/05/27	6	40.00	23	40.06	40.15	-17	21,928	-0.08%
2020/05/26	0	0.00	31	39.95	39.90	-31	22,372	-0.14%
2020/05/25	2	39.13	3	39.13	39.15	-1	22,190	0.00%
2020/05/22	33	39.42	4	39.30	39.25	29	22,264	0.13%
2020/05/21	2	39.85	6.7	39.84	39.95	-4.7	22,347	-0.02%
2020/05/20	10	39.70	8.4	39.67	39.65	1.6	22,296	0.01%
2020/05/19	8	39.58	26	39.46	39.45	-18	22,238	-0.08%
2020/05/18	3	39.00	1	39.00	39.00	2	22,156	0.01%
2020/05/15	78	39.20	6	39.14	39.05	72	22,160	0.32%
2020/05/14	13	39.33	14	39.36	39.15	-1	22,118	0.00%
2020/05/13	10	39.46	1	39.55	39.55	9	22,045	0.04%
2020/05/12	7	39.61	37.2	39.51	39.60	-30.2	22,039	-0.14%
2020/05/11	5	39.80	29	39.83	39.60	-24	22,106	-0.11%
2020/05/08	3	39.25	1	39.30	39.25	2	22,176	0.01%
2020/05/06	11	38.86	8.3	38.85	38.80	2.7	22,195	0.01%
2020/05/05	51	39.00	4	39.00	38.90	47	22,223	0.21%
2020/05/04	38	38.90	15	38.94	38.80	23	22,279	0.10%
2020/04/30	19	39.49	68	39.71	39.90	-49	22,046	-0.22%
2020/04/29	2	38.70	4	38.66	38.45	-2	21,797	-0.01%
2020/04/28	0	0.00	3	38.12	38.00	-3	21,841	-0.01%
2020/04/27	11	37.71	8	37.74	38.00	3	22,663	0.01%
2020/04/24	31	37.14	10	37.15	37.05	21	22,655	0.09%
2020/04/23	3	37.18	0	0.00	37.25	3	22,786	0.01%
2020/04/22	21	37.05	14	36.77	37.20	7	22,804	0.03%
2020/04/21	7	37.37	1	36.90	37.00	6	22,784	0.03%
2020/04/20	2	38.10	11.3	38.21	38.00	-9.3	22,772	-0.04%
2020/04/17	20	38.24	15	38.47	38.20	5	23,025	0.02%
2020/04/16	1	37.75	34	37.71	37.80	-33	22,915	-0.14%
2020/04/15	12	38.15	18	38.16	38.30	-6	22,791	-0.03%
2020/04/14	3	37.63	9	37.87	38.00	-6	22,766	-0.03%
2020/04/13	4	37.39	1	37.30	37.40	3	22,579	0.01%
2020/04/10	27.6	37.41	42	37.40	37.80	-14.4	22,597	-0.06%
2020/04/09	10	36.17	8	36.20	36.20	2	22,305	0.01%
2020/04/08	4	35.64	28	35.79	35.75	-24	22,189	-0.11%
2020/04/07	31	35.06	11	35.49	35.35	20	21,984	0.09%
2020/04/06	32	35.08	25	35.45	35.05	7	21,787	0.03%
2020/04/01	1	35.55	22	35.38	35.25	-21	21,471	-0.10%
2020/03/31	7	35.81	18	35.85	35.30	-11	21,392	-0.05%
2020/03/30	6	35.05	7	35.45	35.80	-1	21,116	0.00%
2020/03/27	27.3	35.86	10	35.93	35.80	17.3	20,967	0.08%
2020/03/26	21	35.17	11	35.32	35.25	10	20,711	0.05%
2020/03/25	11	35.67	32	35.65	35.30	-21	20,728	-0.10%
2020/03/24	3	34.92	15	35.23	34.65	-12	20,552	-0.06%
2020/03/23	20	34.28	15	34.35	34.15	5	20,477	0.02%
2020/03/20	19	35.11	68	35.01	35.10	-49	20,413	-0.24%
2020/03/19	98.3	33.98	44.1	34.02	34.00	54.2	19,997	0.27%
2020/03/18	43	34.90	9	34.97	34.65	34	19,782	0.17%
2020/03/17	26	34.98	78	35.14	35.00	-52	19,559	-0.27%
2020/03/16	19	36.08	8	36.29	35.80	11	19,289	0.06%
2020/03/13	92	35.34	27	35.65	37.00	65	18,926	0.34%
2020/03/12	107	37.80	17	37.96	37.50	90	18,171	0.50%	大買/
2020/03/11	3	38.95	1	39.00	38.60	2	17,595	0.01%
2020/03/10	13	39.12	5.3	39.03	39.00	7.7	17,509	0.04%
2020/03/09	102	38.75	14	38.69	38.55	88	17,666	0.50%	大買/
2020/03/06	62	39.50	0	0.00	39.50	62	16,962	0.37%
2020/03/05	27	40.15	4	40.08	40.15	23	16,604	0.14%
2020/03/04	14	39.79	1	39.75	39.75	13	16,734	0.08%
2020/03/03	16	39.89	5	39.86	39.80	11	16,625	0.07%
2020/03/02	34.3	39.40	26	39.41	39.50	8.3	16,401	0.05%
2020/02/27	44	40.27	3	40.07	40.05	41	16,358	0.25%
2020/02/26	11.4	40.64	2	40.40	40.65	9.4	15,944	0.06%
2020/02/25	9	40.69	3	40.70	40.70	6	15,823	0.04%
2020/02/24	18	40.91	0	0.00	40.85	18	15,822	0.11%
2020/02/21	3	41.38	5	41.45	41.30	-2	15,705	-0.01%
2020/02/20	0	0.00	0.5	41.65	41.60	-0.5	15,756	0.00%
2020/02/19	0	0.00	4.1	41.55	41.75	-4.1	15,831	-0.03%
2020/02/18	0	0.00	21	41.26	41.50	-21	15,879	-0.13%
2020/02/17	0.2	41.50	1	41.40	41.40	-0.8	15,918	-0.01%
2020/02/14	0	0.00	6	41.69	41.65	-6	15,980	-0.04%
2020/02/13	3	41.68	10	41.78	41.60	-7	16,248	-0.04%
2020/02/12	11	41.78	12	41.86	41.80	-1	16,482	-0.01%
2020/02/11	5	41.55	7	41.61	41.65	-2	16,604	-0.01%
2020/02/10	2	40.80	3	40.65	40.90	-1	17,085	-0.01%
2020/02/07	8	41.06	32	41.08	41.05	-24	18,245	-0.13%
2020/02/06	2	41.15	10.1	41.26	41.50	-8.1	18,469	-0.04%
2020/02/05	8	40.61	40	40.64	40.95	-32	18,523	-0.17%
2020/02/04	16	40.53	3	40.75	40.70	13	18,629	0.07%
2020/02/03	53	40.05	246	40.05	40.20	-193	18,821	-1.03%	大賣/鉅額交易
2020/01/31	14	40.91	2	40.78	40.65	12	18,706	0.06%
2020/01/30	133	41.04	44	41.03	40.60	89	18,516	0.48%	大買/
2020/01/20	2.1	43.10	5	43.11	43.10	-2.9	17,715	-0.02%
2020/01/17	2	42.95	30.8	42.96	43.10	-28.8	17,677	-0.16%
2020/01/16	1	42.75	2	42.90	42.95	-1	17,637	-0.01%
2020/01/15	5	42.75	1	42.80	42.90	4	17,693	0.02%
2020/01/14	29	42.98	14	42.96	42.85	15	17,768	0.08%
2020/01/13	61	42.72	17	42.80	42.85	44	17,602	0.25%
2020/01/10	1	42.00	10	42.03	42.05	-9	17,528	-0.05%
2020/01/09	9.6	41.96	1	41.95	42.00	8.6	17,525	0.05%
2020/01/08	9	41.85	3	41.85	41.80	6	17,684	0.03%
2020/01/07	8	42.29	1	42.30	42.20	7	17,626	0.04%
2020/01/06	7.3	42.29	0	0.00	42.25	7.3	17,702	0.04%
2020/01/03	31	42.77	1	42.55	42.80	30	17,577	0.17%
2020/01/02	30	42.60	35.2	42.60	42.55	-5.2	17,567	-0.03%
2019/12/31	20	42.59	1	42.55	42.55	19	17,551	0.11%
2019/12/30	17	42.61	10	42.60	42.70	7	17,595	0.04%
2019/12/27	18.4	42.66	1	42.65	42.70	17.4	17,644	0.10%
2019/12/25	25	42.63	0.8	42.65	42.60	24.2	17,752	0.14%
2019/12/24	4	42.70	2.1	42.65	42.65	1.9	17,858	0.01%
2019/12/23	5	42.66	1	42.80	42.80	4	17,963	0.02%
2019/12/20	2	42.80	0	0.00	42.80	2	17,985	0.01%
2019/12/19	26	42.79	150.3	42.73	42.70	-124.3	17,911	-0.69%	大賣/鉅額交易
2019/12/18	10	42.76	9	42.87	43.00	1	17,810	0.01%
2019/12/17	12	42.74	6.1	42.78	42.95	5.9	17,822	0.03%
2019/12/16	25	42.94	8.7	42.98	42.90	16.3	17,741	0.09%
2019/12/13	121.6	42.87	30.7	42.91	42.90	90.9	17,562	0.52%	大買/
2019/12/12	13	42.48	9.2	42.46	42.45	3.8	17,156	0.02%
2019/12/11	31	42.24	16	42.25	42.40	15	16,948	0.09%
2019/12/10	10	41.35	13	41.62	41.70	-3	16,686	-0.02%
2019/12/09	6	41.26	3.5	41.30	41.30	2.5	16,725	0.01%
2019/12/06	0	0.00	3	41.25	41.25	-3	16,803	-0.02%
2019/12/05	17.2	41.41	2	41.48	41.50	15.2	16,719	0.09%
2019/12/04	35.3	41.23	17	41.28	41.30	18.3	16,638	0.11%
2019/12/03	0	0.00	18	41.77	41.75	-18	16,293	-0.11%
2019/12/02	14	41.73	1	41.60	41.65	13	16,325	0.08%
2019/11/29	47	41.93	0	0.00	41.70	47	16,305	0.29%
2019/11/28	5	42.45	10	42.35	42.35	-5	16,108	-0.03%
2019/11/27	2	42.18	102	42.18	42.30	-100	16,237	-0.62%	大賣/
2019/11/26	110	42.03	9	42.31	42.00	101	16,257	0.62%	大買/鉅額交易
2019/11/25	1	42.45	31.2	42.47	42.50	-30.2	15,681	-0.19%
2019/11/22	2	42.05	7	42.16	42.40	-5	15,745	-0.03%
2019/11/21	4	41.99	0	0.00	42.05	4	15,785	0.03%
2019/11/20	13	42.30	5	42.35	42.30	8	15,725	0.05%
2019/11/19	5.1	42.60	10	42.60	42.70	-4.9	15,676	-0.03%
2019/11/18	10	42.75	3	42.73	42.75	7	15,622	0.04%
2019/11/15	0	0.00	10.1	42.50	42.55	-10.1	15,615	-0.06%
2019/11/14	7	42.11	16	42.19	42.15	-9	15,650	-0.06%
2019/11/13	0	0.00	1	42.40	42.35	-1	16,314	-0.01%
2019/11/12	50	43.10	10	42.89	42.80	40	16,422	0.24%
2019/11/11	63	42.30	120	42.57	42.25	-57	16,218	-0.35%	大賣/
2019/11/08	6	42.63	28.1	42.68	42.70	-22.1	16,126	-0.14%
2019/11/07	60	43.04	61	43.23	42.90	-1	15,987	-0.01%
2019/11/06	33.2	42.36	67	42.76	43.00	-33.8	15,346	-0.22%
2019/11/05	47	41.29	177	41.26	41.45	-130	14,376	-0.90%	大賣/鉅額交易
2019/11/04	9	40.70	21	40.80	40.95	-12	14,252	-0.08%
2019/11/01	5	40.33	0	0.00	40.10	5	14,271	0.04%
2019/10/31	9	40.74	3	40.55	40.30	6	14,303	0.04%
2019/10/30	7.2	40.91	7	40.90	40.85	0.2	14,093	0.00%
2019/10/29	0	41.15	0.3	41.15	41.15	-0.3	14,014	0.00%
2019/10/28	10	41.06	0	0.00	41.00	10	13,915	0.07%
2019/10/25	17	41.09	0	0.00	41.00	17	13,828	0.12%
2019/10/24	3	40.98	0	0.00	41.15	3	13,751	0.02%
2019/10/23	7	41.04	1	41.10	40.95	6	13,685	0.04%
2019/10/22	0	0.00	5	41.25	41.50	-5	13,627	-0.04%
2019/10/21	15	41.30	0	0.00	41.30	15	13,518	0.11%
2019/10/18	6	41.09	1	41.10	41.30	5	13,581	0.04%
2019/10/17	0	0.00	2	41.10	41.30	-2	13,439	-0.01%
2019/10/16	9	41.11	2	41.15	41.10	7	13,435	0.05%
2019/10/15	7	40.65	17	40.71	40.55	-10	13,414	-0.07%
2019/10/14	6	40.73	10	40.75	40.65	-4	13,459	-0.03%
2019/10/09	1	40.60	1.1	40.50	40.55	-0.1	13,440	0.00%
2019/10/08	17	40.58	10	40.60	40.50	7	13,540	0.05%
2019/10/07	5	40.53	6	40.43	40.40	-1	13,502	-0.01%
2019/10/04	1.1	40.37	0	0.00	40.60	1.1	13,625	0.01%
2019/10/03	17	40.42	0	0.00	40.30	17	13,615	0.12%
2019/10/02	5	40.96	60	41.00	40.90	-55	13,633	-0.40%
2019/10/01	0	0.00	11	41.27	41.25	-11	13,634	-0.08%
2019/09/27	12	41.16	13	41.15	40.90	-1	13,616	-0.01%
2019/09/26	19	41.56	4	41.61	41.20	15	13,673	0.11%
2019/09/25	23	41.39	12	41.43	41.45	11	13,724	0.08%
2019/09/24	10	41.30	14	41.51	41.60	-4	14,042	-0.03%
2019/09/23	8	41.23	4	41.19	41.15	4	14,358	0.03%
2019/09/20	7	41.59	3	41.50	41.55	4	14,704	0.03%
2019/09/19	1	41.80	2	41.75	41.85	-1	14,570	-0.01%
2019/09/18	9	41.69	6	41.72	41.75	3	14,537	0.02%
2019/09/17	7	41.40	14	41.49	41.65	-7	14,537	-0.05%
2019/09/16	0	0.00	1	41.55	41.55	-1	14,558	-0.01%
2019/09/12	0	0.00	29	41.55	41.50	-29	14,586	-0.20%
2019/09/11	3	41.45	24	41.35	41.40	-21	14,658	-0.14%
2019/09/10	1	41.35	42	41.34	41.40	-41	14,594	-0.28%
2019/09/09	10	40.95	17	41.00	40.95	-7	14,497	-0.05%
2019/09/06	3	40.50	19	40.73	40.80	-16	14,462	-0.11%
2019/09/05	0	0.00	11	40.48	40.50	-11	14,418	-0.08%
2019/09/04	7	39.77	1	40.00	39.95	6	14,295	0.04%
2019/09/03	1	39.90	5	39.80	39.80	-4	14,539	-0.03%
2019/09/02	3.5	40.06	23	40.10	39.95	-19.5	14,675	-0.13%
2019/08/30	0	0.00	12	39.73	40.15	-12	14,765	-0.08%
2019/08/29	7	39.57	0	0.00	39.50	7	14,673	0.05%
2019/08/28	2	39.90	2.4	39.94	39.95	-0.4	14,763	0.00%
2019/08/27	11	39.70	2	39.75	39.75	9	14,766	0.06%
2019/08/26	9	39.39	2	39.48	39.50	7	14,823	0.05%
2019/08/22	16	39.53	0	0.00	39.45	16	14,954	0.11%
2019/08/21	35	39.64	11	39.65	39.50	24	16,263	0.15%
2019/08/20	14	39.86	11	39.85	39.70	3	16,260	0.02%
2019/08/19	18	39.79	32	40.00	40.00	-14	16,339	-0.09%
2019/08/16	32	39.27	2	39.95	39.55	30	16,312	0.18%
2019/08/15	10	39.39	3	39.30	39.35	7	15,763	0.04%
2019/08/14	3	39.90	14	39.92	39.75	-11	15,935	-0.07%
2019/08/13	30	39.91	0	0.00	39.80	30	16,024	0.19%
2019/08/12	15	40.07	10	40.19	40.00	5	16,218	0.03%
2019/08/08	4	39.95	45	40.01	39.95	-41	16,545	-0.25%
2019/08/07	66	39.71	35	39.79	39.80	31	16,841	0.18%
2019/08/06	35	39.58	40	39.88	39.90	-5	17,733	-0.03%
2019/08/05	39.7	40.01	12	40.01	39.95	27.7	18,089	0.15%
2019/08/02	29	40.06	3	40.02	40.10	26	18,151	0.14%
2019/08/01	13	40.54	7	40.54	40.50	6	18,301	0.03%
2019/07/31	2	40.90	10	41.03	40.80	-8	18,319	-0.04%
2019/07/30	20	41.20	0	0.00	41.10	20	18,294	0.11%
2019/07/29	3.5	41.19	0	0.00	41.20	3.5	18,573	0.02%
2019/07/26	25	41.16	4.4	41.11	41.15	20.6	18,848	0.11%
2019/07/25	27	41.20	2	41.18	41.20	25	19,265	0.13%
2019/07/24	5	41.23	0	0.00	41.15	5	19,348	0.03%
2019/07/22	11	41.17	14	41.29	41.40	-3	19,369	-0.02%
2019/07/19	5	41.18	2	41.25	41.05	3	19,374	0.02%
2019/07/18	4	41.14	0	0.00	41.10	4	19,312	0.02%
2019/07/17	7	41.44	1	41.45	41.30	6	19,217	0.03%
2019/07/16	7	41.59	0	0.00	41.55	7	18,975	0.04%
2019/07/15	3	41.70	5	41.62	41.65	-2	18,852	-0.01%
2019/07/12	4	41.75	2	41.60	41.60	2	18,882	0.01%
2019/07/11	5	41.97	0	0.00	41.95	5	18,952	0.03%
2019/07/10	22.2	42.14	19	42.12	42.20	3.2	19,114	0.02%
2019/07/09	2	41.78	0	0.00	41.85	2	19,150	0.01%
2019/07/08	10	41.91	2	41.85	41.95	8	19,251	0.04%
2019/07/04	1	42.60	12	42.50	42.50	-11	19,631	-0.06%
2019/07/03	6	42.31	4	42.25	42.25	2	19,901	0.01%
2019/07/02	15	42.63	2	42.65	42.65	13	20,241	0.06%
2019/07/01	74	42.37	5	42.55	42.70	69	20,202	0.34%
2019/06/28	2	43.20	3	43.20	43.00	-1	19,887	-0.01%
2019/06/27	5	43.11	3	43.27	43.20	2	19,625	0.01%
2019/06/26	1	42.80	22	42.79	42.75	-21	19,534	-0.11%
2019/06/25	2.1	42.60	11	42.59	42.60	-8.9	19,924	-0.04%
2019/06/24	1	42.35	0	0.00	42.55	1	20,254	0.00%
2019/06/21	3	42.45	0	0.00	42.30	3	20,370	0.01%
2019/06/20	20	42.40	16	42.59	42.55	4	20,422	0.02%
2019/06/19	25	42.45	28	42.41	42.55	-3	20,644	-0.01%
2019/06/18	0	0.00	1	42.15	42.20	-1	20,557	0.00%
2019/06/17	0	0.00	8	41.65	41.65	-8	20,707	-0.04%
2019/06/14	4	41.50	0	0.00	41.30	4	21,035	0.02%
2019/06/13	4	41.40	0	0.00	41.65	4	21,109	0.02%
2019/06/12	1	41.85	7.6	41.91	41.90	-6.6	21,261	-0.03%
2019/06/11	11	41.86	17	41.85	42.10	-6	21,226	-0.03%
2019/06/10	20	41.29	4	41.31	41.35	16	20,962	0.08%
2019/06/06	5	40.86	1	40.85	40.75	4	20,938	0.02%
2019/06/05	7	41.24	0	0.00	41.10	7	20,946	0.03%
2019/06/04	5	41.45	1	41.40	41.45	4	20,924	0.02%
2019/06/03	8	41.11	12	40.75	41.05	-4	20,926	-0.02%
2019/05/31	3.5	40.78	2	40.80	40.80	1.5	20,935	0.01%
2019/05/30	2.1	40.41	0	0.00	40.50	2.1	20,823	0.01%
2019/05/29	4	40.35	0	0.00	40.30	4	21,156	0.02%
2019/05/28	4	40.65	0	0.00	40.35	4	21,292	0.02%
2019/05/27	7	40.64	1	40.85	40.75	6	20,084	0.03%
2019/05/24	73.9	40.71	1	40.70	40.60	72.9	20,117	0.36%
2019/05/23	10	40.92	8	41.01	41.00	2	20,017	0.01%
2019/05/22	3	40.98	0.2	41.35	41.15	2.8	20,047	0.01%
2019/05/21	53	41.37	7	41.34	41.50	46	20,045	0.23%
2019/05/20	2	40.40	5	40.30	40.20	-3	19,732	-0.02%
2019/05/17	21	40.13	8	40.15	40.00	13	19,779	0.07%
2019/05/16	34.5	40.29	0	0.00	40.00	34.5	19,523	0.18%
2019/05/15	34	41.00	2.8	41.27	40.95	31.2	19,277	0.16%
2019/05/14	88	40.47	1	40.45	40.45	87	19,168	0.45%
2019/05/13	36	42.29	14	42.08	41.95	22	18,279	0.12%
2019/05/10	10	43.52	4	43.25	43.20	6	17,969	0.03%
2019/05/09	10	43.63	0	0.00	43.50	10	18,064	0.06%
2019/05/08	24.5	44.05	15	44.10	44.05	9.5	17,820	0.05%
2019/05/07	8	44.41	0	0.00	44.35	8	17,976	0.04%
2019/05/06	37	44.46	7	44.49	44.50	30	18,096	0.17%
2019/05/03	3	45.52	7	45.44	45.45	-4	17,979	-0.02%
2019/05/02	4	45.48	19.1	45.29	45.65	-15	17,838	-0.08%
2019/04/30	0	0.00	16	44.67	44.70	-16	17,602	-0.09%
2019/04/29	6	44.61	20	44.69	44.60	-14	17,665	-0.08%
2019/04/26	12	44.40	0	0.00	44.50	12	17,852	0.07%
2019/04/25	4	44.43	0	0.00	44.35	4	18,088	0.02%
2019/04/24	1	44.50	1	44.50	44.30	0	18,414	0.00%
2019/04/23	10	44.30	0	0.00	44.35	10	18,909	0.05%
2019/04/22	3	44.45	10	44.45	44.35	-7	19,135	-0.04%
2019/04/19	2	44.38	8.7	44.42	44.35	-6.7	19,298	-0.03%
2019/04/18	21.4	44.09	2	44.18	44.20	19.4	19,368	0.10%
2019/04/17	16	44.14	23.8	44.11	44.10	-7.8	19,526	-0.04%
2019/04/16	20	44.07	10.7	44.05	44.10	9.3	19,348	0.05%
2019/04/15	18	44.28	0	0.00	44.15	18	19,302	0.09%
2019/04/11	15	44.35	0	0.00	44.15	15	19,349	0.08%
2019/04/10	8	44.20	0	0.00	44.20	8	19,157	0.04%
2019/04/09	23.3	44.31	0	0.00	44.30	23.3	18,921	0.12%
2019/04/08	38	44.40	1	44.35	44.30	37	18,599	0.20%
2019/04/03	7	44.85	0	0.00	44.80	7	18,081	0.04%
2019/04/02	4	44.90	1	44.90	44.80	3	18,020	0.02%
2019/04/01	23	44.57	11.2	44.92	44.50	11.8	18,047	0.07%
2019/03/29	10	44.34	8	44.44	44.95	2	17,832	0.01%
2019/03/28	52	44.06	2	44.03	44.00	50	17,709	0.28%
2019/03/27	17.2	44.65	7	44.60	44.50	10.2	17,366	0.06%
2019/03/26	21	45.39	0.1	45.40	45.25	20.9	17,108	0.12%
2019/03/25	100	45.38	235	45.35	45.40	-135	17,067	-0.79%	大賣/鉅額交易
2019/03/22	112	46.26	27	46.30	46.20	85	16,893	0.50%	大買/
2019/03/21	29	46.61	2	46.75	46.75	27	16,784	0.16%
2019/03/20	43	46.85	22	46.93	46.95	21	16,780	0.13%
2019/03/19	56.2	46.58	12	46.56	46.65	44.2	16,896	0.26%
2019/03/18	5	45.66	5	45.67	45.80	0	16,574	0.00%
2019/03/15	31.4	45.20	11	45.34	45.45	20.4	16,518	0.12%
2019/03/14	8	45.13	3	45.20	45.10	5	16,273	0.03%
2019/03/13	0	0.00	11.4	45.02	45.15	-11.4	16,385	-0.07%
2019/03/12	8	44.96	4	45.06	45.00	4	16,479	0.02%
2019/03/11	11.2	44.51	0	0.00	44.40	11.2	16,510	0.07%
2019/03/08	5	44.50	0	0.00	44.45	5	16,503	0.03%
2019/03/07	14	44.70	0.2	44.80	44.65	13.8	16,730	0.08%
2019/03/06	175	45.00	9	44.89	44.95	166	16,792	0.99%	大買/鉅額交易
2019/03/05	10	44.92	23	44.89	44.60	-13	17,051	-0.08%
2019/03/04	17	44.49	8	44.74	44.90	9	17,057	0.05%
2019/02/27	2	45.20	3	45.20	45.30	-1	16,897	-0.01%
2019/02/26	4	45.54	8	45.51	45.50	-4	16,689	-0.02%
2019/02/25	9	45.47	7	45.52	45.55	2	16,530	0.01%
2019/02/22	6	45.16	9.8	45.29	45.40	-3.8	16,537	-0.02%
2019/02/21	32	45.16	27	45.18	45.40	5	16,449	0.03%
2019/02/20	18	44.93	11	44.99	45.15	7	16,347	0.04%
2019/02/19	7	44.62	6	44.60	44.60	1	16,200	0.01%
2019/02/18	2	44.53	9	44.57	44.40	-7	16,200	-0.04%
2019/02/15	12	44.38	18.1	44.49	44.20	-6.1	15,981	-0.04%
2019/02/14	34	44.50	34	44.56	44.55	0	15,903	0.00%
2019/02/13	8	44.13	4	44.26	44.30	4	15,657	0.03%
2019/02/12	12.1	43.67	1	43.90	43.90	11.1	15,578	0.07%
2019/02/11	232	43.57	4	43.59	43.55	228	15,524	1.47%	大買/鉅額交易
2019/01/30	22	43.71	10	43.60	43.60	12	15,374	0.08%
2019/01/29	7	43.74	4	43.88	43.90	3	15,060	0.02%
2019/01/28	62	43.54	4.7	43.80	43.80	57.3	14,887	0.38%
2019/01/25	36	43.55	1	43.75	43.50	35	14,644	0.24%
2019/01/24	15	43.57	0	0.00	43.55	15	14,477	0.10%
2019/01/23	47	43.82	0	0.00	43.75	47	14,456	0.33%
2019/01/22	26	44.07	11	44.06	44.20	15	14,399	0.10%
2019/01/21	121	43.87	1	43.85	43.80	120	14,376	0.83%	大買/鉅額交易
2019/01/18	42	43.52	6	43.50	43.50	36	14,615	0.25%
2019/01/17	12	43.82	0	0.00	43.80	12	14,497	0.08%
2019/01/16	46	43.52	3	43.52	43.60	43	14,322	0.30%
2019/01/15	24	44.05	26	44.33	43.75	-2	14,030	-0.01%
2019/01/14	51	44.66	0	0.00	44.40	51	13,493	0.38%
2019/01/11	1	45.70	40.4	45.79	45.55	-39.4	13,412	-0.29%
2019/01/10	1	45.80	0	0.00	45.85	1	13,374	0.01%
2019/01/09	34	45.79	5	45.60	45.95	29	13,385	0.22%
2019/01/08	14	45.48	0	0.00	45.15	14	13,203	0.11%
2019/01/07	53	45.22	0	0.00	45.20	53	13,425	0.39%
2019/01/04	8	44.42	0	0.00	44.55	8	13,467	0.06%
2019/01/03	12.3	45.40	0	0.00	45.15	12.3	13,852	0.09%
2019/01/02	9	46.04	0	0.00	45.90	9	13,837	0.07%
2018/12/28	0	0.00	5	46.76	47.00	-5	13,810	-0.04%
2018/12/27	21	46.53	0	0.00	46.70	21	14,054	0.15%
2018/12/26	1	46.00	25	46.01	46.00	-24	14,215	-0.17%
2018/12/25	8	46.00	0.3	46.20	46.00	7.7	14,341	0.05%
2018/12/24	4	46.39	0	0.00	46.50	4	14,365	0.03%
2018/12/22	16	46.88	0	0.00	46.85	16	14,281	0.11%
2018/12/21	11	46.89	2.5	46.92	46.95	8.5	14,474	0.06%
2018/12/20	3	47.20	10	47.35	47.00	-7	14,426	-0.05%
2018/12/19	9.5	46.97	2	47.25	47.25	7.5	14,318	0.05%
2018/12/18	1	47.30	1	47.45	47.20	0	14,270	0.00%
2018/12/17	1	47.60	0.6	47.80	47.70	0.4	14,372	0.00%
2018/12/14	7	47.65	14	47.61	47.55	-7	14,530	-0.05%
2018/12/13	21	47.90	4	47.75	48.25	17	14,376	0.12%
2018/12/12	19	47.33	4	47.40	47.50	15	14,310	0.10%
2018/12/11	3.1	47.51	0	0.00	47.60	3.1	13,953	0.02%
2018/12/10	8	47.60	0	0.00	47.60	8	13,959	0.06%
2018/12/07	5	48.11	0	0.00	48.15	5	13,964	0.04%
2018/12/06	4	48.08	35	48.18	48.25	-31	14,017	-0.22%
2018/12/05	9	48.26	50	48.33	48.40	-41	14,099	-0.29%
2018/12/04	4	48.60	0	0.00	48.95	4	14,067	0.03%
2018/12/03	55	49.05	0	0.00	49.10	55	13,952	0.39%
2018/11/30	43	48.65	10	48.55	48.55	33	13,946	0.24%
2018/11/29	34	49.21	0	0.00	48.55	34	13,686	0.25%
2018/11/28	27	48.88	0	0.00	48.80	27	13,485	0.20%
2018/11/27	14	49.13	0	0.00	49.05	14	13,178	0.11%
2018/11/26	4	49.48	0	0.00	49.55	4	13,145	0.03%
2018/11/23	11.3	50.00	1.2	49.95	49.95	10.1	12,886	0.08%
2018/11/22	0	0.00	1	50.40	50.40	-1	12,878	-0.01%
2018/11/21	3	49.95	0	0.00	50.20	3	12,886	0.02%
2018/11/20	8	50.35	0	0.00	50.20	8	12,820	0.06%
2018/11/14	2	50.40	2	50.30	50.40	0	12,904	0.00%
2018/11/13	1	49.50	40	49.88	50.20	-39	13,066	-0.30%
2018/11/12	0	50.70	31	50.96	50.80	-31	13,061	-0.24%
2018/11/09	0	0.00	24	50.75	51.00	-24	13,173	-0.18%
2018/11/08	75	50.72	11	50.63	50.90	64	13,006	0.49%
2018/11/07	10.2	49.85	10	49.94	50.10	0.2	12,859	0.00%
2018/11/06	14	49.43	0	0.00	49.40	14	12,829	0.11%
2018/11/05	1	49.00	26	48.94	49.60	-25	12,791	-0.20%
2018/11/02	12	48.80	4	48.93	49.50	8	12,818	0.06%
2018/11/01	23	48.55	3	48.75	48.75	20	12,752	0.16%
2018/10/31	13.5	48.69	16	48.77	49.00	-2.5	12,645	-0.02%
2018/10/30	1	48.15	11	48.10	48.35	-10	12,477	-0.08%
2018/10/26	30	47.38	16	47.55	47.40	14	12,309	0.11%
2018/10/25	7	48.60	0	0.00	48.70	7	11,924	0.06%
2018/10/24	5	49.05	5	49.55	49.75	0	11,850	0.00%
2018/10/23	14	49.70	107	49.59	49.30	-93	11,784	-0.79%	大賣/
2018/10/22	0	0.00	3	50.30	50.30	-3	11,644	-0.03%
2018/10/19	7	49.44	12	50.22	50.30	-5	11,770	-0.04%
2018/10/18	6	49.83	1	49.85	50.00	5	11,657	0.04%
2018/10/17	17	50.21	0	0.00	50.00	17	11,627	0.15%
2018/10/16	0	0.00	31	50.17	50.40	-31	11,549	-0.27%
2018/10/15	12	49.78	23	50.29	50.00	-11	11,464	-0.10%
2018/10/12	12	49.64	64	50.03	50.60	-52	11,252	-0.46%
2018/10/11	37	50.47	80	50.40	50.10	-43	11,086	-0.39%
2018/10/09	1	52.60	15	52.24	52.40	-14	10,544	-0.13%
2018/10/08	0.2	51.90	10.7	51.71	51.90	-10.6	10,391	-0.10%
2018/10/05	11	51.23	122	51.39	51.20	-111	10,408	-1.07%	大賣/鉅額交易
2018/10/04	9	51.76	0	0.00	51.70	9	10,304	0.09%
2018/10/03	5	52.20	0	0.00	52.20	5	10,291	0.05%
2018/10/02	9	52.41	18	52.60	52.30	-9	10,269	-0.09%
2018/10/01	1	52.90	9.3	52.97	52.90	-8.3	10,328	-0.08%
2018/09/28	16	52.71	2	52.70	52.50	14	10,506	0.13%
2018/09/27	39	52.63	12.3	53.00	52.80	26.7	10,592	0.25%
2018/09/26	18	52.48	29	52.90	53.00	-11	10,649	-0.10%
2018/09/25	22	52.92	3	52.90	52.80	19	10,913	0.17%
2018/09/21	57	52.49	56	52.88	52.90	1	10,960	0.01%
2018/09/20	10	51.60	14	52.04	52.20	-4	10,889	-0.04%
2018/09/19	11	51.11	1	51.50	51.40	10	10,842	0.09%
2018/09/17	10	51.10	0	0.00	51.20	10	11,188	0.09%
2018/09/14	30	51.13	50	51.20	51.20	-20	11,480	-0.17%
2018/09/13	64	50.56	8.1	50.80	50.50	55.9	11,666	0.48%
2018/09/12	2	50.50	1	50.70	50.50	1	11,881	0.01%
2018/09/11	10	50.32	0	0.00	50.50	10	12,101	0.08%
2018/09/10	6	51.03	59	50.92	50.90	-53	12,298	-0.43%
2018/09/07	16	51.14	40	51.13	51.20	-24	12,596	-0.19%
2018/09/06	0	0.00	20	51.80	51.50	-20	12,810	-0.16%
2018/09/05	7	51.76	0	0.00	51.80	7	12,909	0.05%
2018/09/04	0	0.00	1.5	52.27	52.20	-1.5	13,047	-0.01%
2018/09/03	15	52.00	0	0.00	52.00	15	13,115	0.11%
2018/08/31	7	52.00	1	52.10	52.60	6	13,234	0.05%
2018/08/30	22	52.25	0	0.00	52.20	22	13,321	0.17%
2018/08/29	9	52.40	0	0.00	52.60	9	13,436	0.07%
2018/08/28	10	53.00	11	52.90	52.70	-1	13,479	-0.01%
2018/08/27	0	0.00	13	52.92	52.80	-13	13,544	-0.10%
2018/08/24	0	0.00	22	52.73	52.80	-22	13,597	-0.16%
2018/08/22	11	52.05	3	51.70	52.10	8	14,303	0.06%
2018/08/21	3	51.50	7.9	51.55	51.90	-4.9	14,272	-0.03%
2018/08/17	10	51.90	0	0.00	51.80	10	14,160	0.07%
2018/08/16	26	51.43	27	51.53	51.50	-1	14,206	-0.01%
2018/08/15	7	51.94	20	52.00	51.90	-13	14,205	-0.09%
2018/08/14	1	52.20	15	51.97	52.20	-14	14,272	-0.10%
2018/08/13	37	52.35	12	52.00	52.00	25	14,288	0.17%
2018/08/10	1	52.80	3	53.10	53.00	-2	14,353	-0.01%
2018/08/09	9	52.67	0	0.00	52.70	9	14,473	0.06%
2018/08/08	14	53.00	57	53.01	53.00	-43	14,644	-0.29%
2018/08/07	4	52.68	1	52.70	52.50	3	14,831	0.02%
2018/08/06	0	0.00	8	52.96	53.00	-8	14,992	-0.05%
2018/08/03	0	0.00	25	52.70	52.80	-25	15,364	-0.16%
2018/08/02	24	52.20	2	52.10	52.00	22	15,476	0.14%
2018/08/01	19	52.42	4	52.70	52.50	15	15,569	0.10%
2018/07/31	1	52.70	14	52.64	52.70	-13	15,740	-0.08%
2018/07/30	0	0.00	6.4	52.20	52.20	-6.4	15,752	-0.04%
2018/07/27	0	0.00	9	52.31	52.40	-9	15,788	-0.06%
2018/07/26	30	51.90	4	52.08	52.10	26	15,861	0.16%
2018/07/25	0.1	52.10	0.1	52.10	52.10	0	15,854	0.00%
2018/07/24	40	51.94	23	52.04	52.10	17	15,828	0.11%
2018/07/23	3	52.40	10	52.40	52.30	-7	15,984	-0.04%
2018/07/20	50	52.50	0	0.00	52.30	50	16,199	0.31%
2018/07/19	38	52.41	0	0.00	52.40	38	16,458	0.23%
2018/07/18	1	52.50	5	52.64	52.70	-4	16,494	-0.02%
2018/07/17	10	52.20	2	52.30	52.20	8	16,502	0.05%
2018/07/16	16	52.08	5	52.14	52.00	11	16,561	0.07%
2018/07/13	20	52.10	0	0.00	52.20	20	16,748	0.12%
2018/07/12	11	51.87	5	51.88	52.10	6	16,800	0.04%
2018/07/11	7	51.16	10	51.10	51.20	-3	16,811	-0.02%
2018/07/10	21	52.00	5.1	51.98	51.80	15.9	16,672	0.10%
2018/07/09	3	51.37	1	51.70	51.70	2	16,654	0.01%
2018/07/06	24	50.74	5.2	50.81	51.00	18.9	16,592	0.11%
2018/07/05	17	51.14	13.1	51.33	51.40	3.9	16,507	0.02%
2018/07/04	21	51.52	10	51.70	51.90	11	16,616	0.07%
2018/07/03	82	52.41	61	52.82	52.10	21	16,535	0.13%
2018/07/02	50	53.51	3	53.20	53.20	47	16,295	0.29%
2018/06/29	41	53.88	5	53.82	53.80	36	16,159	0.22%
2018/06/28	5	52.78	22	52.54	53.00	-17	15,945	-0.11%
2018/06/27	8	52.78	21	52.81	52.80	-13	15,878	-0.08%
2018/06/26	10	53.08	78	53.23	53.00	-68	15,760	-0.43%
2018/06/25	8	55.76	18	55.92	55.60	-10	15,534	-0.06%
2018/06/22	6.2	55.87	83.4	55.95	56.00	-77.2	15,240	-0.51%
2018/06/21	0	0.00	20.2	56.02	55.90	-20.2	15,020	-0.13%
2018/06/20	14	55.33	54.1	55.71	55.50	-40.1	14,998	-0.27%
2018/06/19	8	54.35	15	55.21	55.00	-7	14,863	-0.05%
2018/06/15	9	54.47	3	55.30	55.30	6	14,466	0.04%
2018/06/14	1	55.50	1	54.50	54.50	0	14,169	0.00%
2018/06/13	1	55.20	16.5	55.75	55.50	-15.5	13,920	-0.11%
2018/06/12	62	55.24	3	55.53	55.10	59	14,001	0.42%
2018/06/11	0	0.00	17	55.31	55.40	-17	13,851	-0.12%
2018/06/08	3	54.70	37	55.07	55.00	-34	13,857	-0.25%
2018/06/07	0	0.00	13.7	55.10	55.00	-13.7	13,947	-0.10%
2018/06/06	0	0.00	5	54.86	54.90	-5	14,092	-0.04%
2018/06/05	23	54.11	21	53.92	54.30	2	14,065	0.01%
2018/06/04	1	53.70	1	53.70	54.00	0	14,053	0.00%
2018/06/01	6	53.17	3	53.60	53.50	3	14,024	0.02%
2018/05/31	1	53.50	8	53.73	53.60	-7	13,998	-0.05%
2018/05/30	14	53.19	0.6	53.00	52.90	13.4	13,666	0.10%
2018/05/29	1	53.90	4	54.25	54.10	-3	13,502	-0.02%
2018/05/28	1	53.80	0	0.00	54.10	1	13,620	0.01%
2018/05/25	14	53.93	0	0.00	53.90	14	13,719	0.10%
2018/05/24	0	0.00	1	54.00	54.20	-1	13,715	-0.01%
2018/05/23	15	54.43	4.9	54.62	54.00	10.1	13,761	0.07%
2018/05/22	2	54.90	3	54.77	54.70	-1	13,826	-0.01%
2018/05/21	0	0.00	9	54.77	55.00	-9	14,054	-0.06%
2018/05/18	1	54.50	0	0.00	54.40	1	14,155	0.01%
2018/05/17	57	54.78	34	55.00	54.90	23	14,267	0.16%
2018/05/16	12	54.65	37	54.87	54.90	-25	14,261	-0.18%
2018/05/15	46	54.29	5	54.58	54.00	41	14,402	0.28%
2018/05/14	2	54.80	2	54.90	55.00	0	14,737	0.00%
2018/05/11	3	54.70	74	54.43	54.60	-71	14,736	-0.48%
2018/05/10	8	53.39	3	53.70	53.30	5	14,429	0.03%
2018/05/09	6	53.50	3	53.70	53.60	3	14,315	0.02%
2018/05/08	1	53.30	6	53.45	53.50	-5	14,373	-0.03%
2018/05/07	2	52.90	0	0.00	53.00	2	14,283	0.01%
2018/05/04	2	52.90	2	52.85	52.80	0	14,309	0.00%
2018/05/03	6	52.90	10	52.90	52.90	-4	14,504	-0.03%
2018/05/02	30	53.38	2	53.10	53.50	28	14,600	0.19%
2018/04/30	11	53.66	26.7	53.76	53.50	-15.7	14,691	-0.11%
2018/04/26	6	52.10	9	52.63	52.80	-3	14,749	-0.02%
2018/04/25	28	52.02	26	52.05	52.20	2	14,567	0.01%
2018/04/24	21	52.80	20	52.50	52.50	1	14,412	0.01%
2018/04/23	0	0.00	2	52.70	52.50	-2	14,523	-0.01%
2018/04/19	236	52.41	218.5	52.60	52.90	17.5	14,867	0.12%	大買/大賣/
2018/04/18	3	51.83	18	51.90	52.00	-15	14,751	-0.10%
2018/04/17	11	51.80	40	51.80	51.60	-29	14,773	-0.20%
2018/04/16	4	52.65	4	52.70	52.50	0	15,033	0.00%
2018/04/13	15	52.80	0	0.00	52.80	15	15,106	0.10%
2018/04/12	1	53.10	0	0.00	53.30	1	15,314	0.01%
2018/04/11	45	53.62	15	53.52	53.30	30	15,513	0.19%
2018/04/10	59	53.18	16	53.35	53.00	43	15,594	0.28%
2018/04/09	10	52.34	20	52.82	53.00	-10	15,704	-0.06%
2018/04/02	17	52.46	0	0.00	52.50	17	15,886	0.11%
2018/03/31	3	52.50	3	52.40	52.50	0	15,982	0.00%
2018/03/30	11	52.27	5.8	52.03	51.90	5.2	16,053	0.03%
2018/03/29	18	52.20	2.2	51.99	51.80	15.8	16,036	0.10%
2018/03/28	16	52.69	0	0.00	52.50	16	15,956	0.10%
2018/03/27	22.4	53.14	14	53.19	53.30	8.4	16,044	0.05%
2018/03/26	1	52.20	24	52.30	52.80	-23	16,064	-0.14%
2018/03/23	34	52.56	69	52.54	52.20	-35	16,204	-0.22%
2018/03/22	0	0.00	1.3	53.52	53.40	-1.3	16,228	-0.01%
2018/03/21	28	53.46	0	0.00	53.40	28	16,072	0.17%
2018/03/20	0	0.00	3.4	53.38	53.20	-3.4	16,284	-0.02%
2018/03/19	43	53.53	2	53.60	53.60	41	16,471	0.25%
2018/03/16	7	53.24	1	53.60	53.40	6	16,593	0.04%
2018/03/15	3	53.40	3	53.60	53.40	0	16,519	0.00%
2018/03/14	76	53.65	15	53.77	53.90	61	16,604	0.37%
2018/03/13	21	54.20	0	0.00	53.90	21	16,660	0.13%
2018/03/12	2	53.60	103.1	54.41	54.50	-101.1	16,673	-0.61%	大賣/鉅額交易
2018/03/09	7	52.13	0	0.00	52.00	7	16,714	0.04%
2018/03/08	22	52.86	2	52.90	52.40	20	17,459	0.11%
2018/03/07	3	52.50	2	52.80	52.50	1	17,930	0.01%
2018/03/06	15.1	52.98	0	0.00	52.80	15.1	18,836	0.08%
2018/03/05	1	52.50	40	52.60	52.60	-39	19,210	-0.20%
2018/03/02	25	53.16	61	53.37	53.30	-36	19,274	-0.19%
2018/03/01	51	53.69	0	0.00	53.90	51	19,367	0.26%
2018/02/27	12	54.52	27	54.61	54.50	-15	19,397	-0.08%
2018/02/26	8	54.40	27	54.70	54.30	-19	19,415	-0.10%
2018/02/23	47.2	54.54	24	54.63	54.70	23.2	19,762	0.12%
2018/02/22	23	53.46	48	54.22	54.20	-25	20,668	-0.12%
2018/02/21	67	53.86	32	54.11	54.00	35	21,958	0.16%
2018/02/12	120	53.58	22	53.61	53.00	98	22,058	0.44%	大買/
2018/02/09	31	52.52	87	52.39	52.80	-56	21,999	-0.25%
2018/02/08	83	53.12	14	53.31	53.30	69	21,798	0.32%
2018/02/07	5	52.64	15	52.82	52.70	-10	21,929	-0.05%
2018/02/06	75	51.39	83	51.56	50.80	-8	21,788	-0.04%
2018/02/05	50	53.77	50	53.58	54.10	0	21,376	0.00%
2018/02/02	1	54.70	2	54.80	54.70	-1	21,222	0.00%
2018/02/01	31	54.88	11	55.10	54.80	20	21,287	0.09%
2018/01/31	7	53.96	53	54.32	54.60	-46	21,223	-0.22%
2018/01/30	80	54.63	41	54.70	54.40	39	21,082	0.18%
2018/01/29	43	54.88	26	55.08	55.20	17	21,006	0.08%
2018/01/26	62	54.80	5	55.00	54.70	57	20,866	0.27%
2018/01/25	10	55.41	58.3	55.65	55.60	-48.3	20,658	-0.23%
2018/01/24	65	55.31	41	55.28	55.70	24	20,570	0.12%
2018/01/23	0	0.00	21.1	55.99	56.00	-21.1	20,526	-0.10%
2018/01/22	38	55.49	220	55.61	55.60	-182	20,628	-0.88%	大賣/鉅額交易
2018/01/19	11	55.88	1	56.00	56.00	10	20,908	0.05%
2018/01/18	13	56.01	3.2	56.04	55.90	9.8	20,836	0.05%
2018/01/17	83	56.00	6	56.40	56.30	77	20,787	0.37%
2018/01/16	10	56.50	16	56.58	56.60	-6	20,659	-0.03%
2018/01/15	19	56.45	48	56.39	56.50	-29	20,518	-0.14%
2018/01/12	5	55.80	58	55.72	55.60	-53	20,278	-0.26%
2018/01/11	44	55.38	6	55.40	55.40	38	20,202	0.19%
2018/01/10	23	55.92	63	56.21	55.60	-40	20,285	-0.20%
2018/01/09	21	55.41	9.5	55.69	55.80	11.5	20,010	0.06%
2018/01/08	0	0.00	4	55.70	55.70	-4	20,036	-0.02%
2018/01/05	10	55.50	12	55.51	55.70	-2	19,793	-0.01%
2018/01/04	0	0.00	55.7	55.26	55.40	-55.7	19,585	-0.28%
2018/01/03	30.1	54.80	113.2	55.06	55.20	-83.1	19,635	-0.42%	大賣/
2018/01/02	1	54.20	7	54.01	54.20	-6	19,235	-0.03%