國泰金 (2882)-元大-永和券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
50.2
漲跌
▼0.1
漲幅
-0.20%
成交量
14,889張
產業
上市金融類股
2542人加入追蹤

立即追蹤
本地時間:14:30

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

國泰金 (2882)籌碼相關－元大-永和券商分點個股進出

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-永和券商分點個股進出
元大-永和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
2024/05/03	28	50.17	3.1	50.27	50.20	24.9	23,755	0.10%
2024/05/02	18.2	50.32	1.4	50.45	50.30	16.8	23,703	0.07%
2024/04/30	13.2	50.86	40	50.71	50.50	-26.8	23,517	-0.11%
2024/04/29	4	50.38	28.2	50.22	50.80	-24.2	23,098	-0.10%
2024/04/26	2	49.10	0.9	48.90	48.90	1.1	22,340	0.00%
2024/04/25	19.1	48.49	1	48.60	48.55	18.1	22,428	0.08%
2024/04/24	11	49.20	52.1	49.25	49.25	-41.1	22,385	-0.18%
2024/04/23	13	48.88	4.5	48.68	48.75	8.5	22,603	0.04%
2024/04/22	1	48.50	3	48.40	48.40	-2	22,828	-0.01%
2024/04/19	8.4	47.72	26	47.50	47.45	-17.6	22,753	-0.08%
2024/04/18	1	47.60	19	48.04	48.45	-18	22,431	-0.08%
2024/04/17	27.3	47.94	0	0.00	47.90	27.3	22,340	0.12%
2024/04/16	134	47.91	47.2	47.88	47.85	86.8	22,176	0.39%	大買/
2024/04/15	15	48.61	17	48.77	48.95	-2	21,808	-0.01%
2024/04/12	11	49.14	4	49.20	49.05	7	21,657	0.03%
2024/04/11	22.2	49.54	30.1	49.78	49.70	-7.9	21,353	-0.04%
2024/04/10	23	48.92	0	0.00	48.75	23	20,845	0.11%
2024/04/09	1	49.07	6	49.43	49.45	-5.1	20,642	-0.02%
2024/04/03	115	48.35	7	48.25	48.05	108	20,142	0.54%	大買/鉅額交易
2024/04/02	3	48.72	4	48.80	48.95	-1	20,059	0.00%
2024/04/01	5.1	48.88	20	48.99	48.95	-15	20,092	-0.07%
2024/03/29	0	0.00	2.2	48.35	48.65	-2.2	19,929	-0.01%
2024/03/28	0	48.10	0	0.00	48.25	0	19,806	0.00%
2024/03/27	8.1	48.19	2.4	48.27	48.20	5.6	19,792	0.03%
2024/03/26	2	48.10	1	48.20	48.35	1	19,800	0.01%
2024/03/25	22.2	47.96	0	0.00	48.10	22.2	19,822	0.11%
2024/03/22	32.1	48.60	3	48.78	48.55	29.1	19,755	0.15%
2024/03/21	0.5	48.25	25.1	48.44	48.55	-24.6	19,329	-0.13%
2024/03/20	16	47.62	53	47.60	47.50	-37	19,083	-0.19%
2024/03/19	3.1	47.55	1.1	47.65	47.75	2	19,384	0.01%
2024/03/18	30	47.55	21	47.61	47.55	9	19,301	0.05%
2024/03/15	17	47.70	31.1	47.68	47.65	-14.1	19,158	-0.07%
2024/03/14	12.1	48.04	25.1	48.01	48.30	-13	18,269	-0.07%
2024/03/13	18.1	46.60	108	46.66	46.80	-89.9	17,370	-0.52%	大賣/
2024/03/12	22.8	46.16	10	46.20	46.50	12.8	17,141	0.07%
2024/03/11	14.5	46.04	7	46.19	46.05	7.5	16,726	0.04%
2024/03/08	4	45.20	19.1	45.13	45.30	-15.1	16,215	-0.09%
2024/03/07	11	44.80	16.6	44.72	44.85	-5.6	15,741	-0.04%
2024/03/06	3.2	44.69	1	44.60	44.55	2.2	15,652	0.01%
2024/03/05	4	44.70	1.2	44.75	44.65	2.8	15,917	0.02%
2024/03/04	2	44.75	15.8	44.73	44.65	-13.8	15,905	-0.09%
2024/03/01	12	44.65	0	0.00	44.65	12	15,930	0.08%
2024/02/29	0	0.00	5	44.89	45.05	-5	15,994	-0.03%
2024/02/27	0	44.63	0	0.00	44.30	0	15,657	0.00%
2024/02/26	17	44.39	8	44.30	44.30	9	15,576	0.06%
2024/02/23	8	44.75	2	44.55	44.45	6	15,466	0.04%
2024/02/22	13.1	44.78	0	0.00	44.90	13.1	15,679	0.08%
2024/02/21	5	44.89	0	0.00	44.75	5	15,691	0.03%
2024/02/20	8	44.90	16	44.93	45.10	-8	15,713	-0.05%
2024/02/19	5	44.88	6	44.96	45.00	-1	15,792	-0.01%
2024/02/16	10.2	44.45	3	44.32	44.55	7.2	15,816	0.05%
2024/02/15	9	44.13	2.1	44.08	44.05	6.9	15,933	0.04%
2024/02/05	4	43.95	1.1	43.95	43.90	2.9	15,847	0.02%
2024/02/02	4	44.15	5.2	44.15	44.10	-1.2	15,646	-0.01%
2024/02/01	0	0.00	2	44.45	44.45	-2	15,568	-0.01%
2024/01/31	1.7	44.06	0	0.00	44.15	1.7	15,471	0.01%
2024/01/30	10	44.01	0	0.00	43.90	10	15,388	0.07%
2024/01/29	2.1	44.50	0	0.00	44.40	2.1	15,324	0.01%
2024/01/26	0	44.45	3	44.40	44.50	-3	15,340	-0.02%
2024/01/24	0	44.25	5	44.20	44.20	-5	15,325	-0.03%
2024/01/23	0.2	43.95	0	0.00	44.20	0.2	15,272	0.00%
2024/01/22	0	44.05	0	0.00	43.85	0	15,315	0.00%
2024/01/19	1	43.45	2	43.30	43.80	-1	15,261	-0.01%
2024/01/18	12	43.30	1	43.30	43.30	11	15,132	0.07%
2024/01/17	20.2	43.53	1	43.80	43.30	19.2	14,958	0.13%
2024/01/16	14.4	43.95	7	43.80	44.00	7.4	14,499	0.05%
2024/01/15	3.4	44.60	2	44.50	44.45	1.4	14,262	0.01%
2024/01/12	23	44.59	1	44.50	44.50	22	14,417	0.15%
2024/01/11	1	44.65	1	44.60	44.60	0	14,442	0.00%
2024/01/10	10	44.78	0	0.00	44.70	10	14,537	0.07%
2024/01/09	5	44.96	1.4	44.89	44.75	3.6	14,551	0.02%
2024/01/08	3	45.25	2	45.35	45.10	1	14,471	0.01%
2024/01/05	2	44.90	0	0.00	44.85	2	14,492	0.01%
2024/01/04	6	44.83	0	0.00	44.70	6	14,633	0.04%
2024/01/03	20	44.85	6	44.94	44.95	14	14,958	0.09%
2024/01/02	2.2	45.40	0	0.00	45.50	2.2	14,818	0.01%
2023/12/29	1	45.70	2.2	45.69	45.75	-1.2	14,897	-0.01%
2023/12/28	1	45.40	3	45.68	45.80	-2	15,058	-0.01%
2023/12/27	0	0.00	10	45.50	45.45	-10	15,076	-0.07%
2023/12/26	2	45.18	13.3	45.12	45.20	-11.3	15,031	-0.08%
2023/12/25	0	0.00	0.5	45.00	44.85	-0.5	15,071	0.00%
2023/12/22	6	44.70	1	44.65	44.65	5	15,129	0.03%
2023/12/21	5	44.70	0	0.00	44.70	5	15,143	0.03%
2023/12/20	3	44.83	3	44.85	44.85	0	15,167	0.00%
2023/12/19	5.7	44.96	5	44.90	44.90	0.7	15,132	0.00%
2023/12/18	1	45.50	3	45.55	45.50	-2	15,242	-0.01%
2023/12/15	12	45.90	4.6	45.89	45.85	7.4	15,385	0.05%
2023/12/14	11.1	45.80	28	45.77	45.90	-16.9	15,090	-0.11%
2023/12/13	7	44.69	1	44.70	44.70	6	14,626	0.04%
2023/12/12	11.1	44.72	1	44.75	44.75	10.1	14,668	0.07%
2023/12/11	8	44.81	0.7	44.90	44.85	7.3	14,610	0.05%
2023/12/08	4	44.91	2.5	44.89	44.85	1.5	14,513	0.01%
2023/12/07	29	44.93	0	0.00	45.00	29	14,380	0.20%
2023/12/06	6.5	45.58	0	0.00	45.45	6.5	14,160	0.05%
2023/12/05	8	45.54	10	45.75	45.55	-2	14,051	-0.01%
2023/12/04	5	46.30	1	46.15	46.25	4	13,799	0.03%
2023/12/01	1.2	46.03	5	46.10	46.05	-3.8	13,838	-0.03%
2023/11/30	0	0.00	1	45.90	46.50	-1	13,738	-0.01%
2023/11/29	1	45.80	1	46.00	45.75	0	13,300	0.00%
2023/11/28	5	45.73	0	0.00	46.00	5	13,420	0.04%
2023/11/27	0	0.00	5	46.50	45.75	-5	13,497	-0.04%
2023/11/22	0	0.00	10	46.20	46.30	-10	13,527	-0.07%
2023/11/21	3	45.92	10.5	46.27	46.15	-7.5	13,506	-0.06%
2023/11/20	0	0.00	7	45.64	45.70	-7	13,372	-0.05%
2023/11/17	1	45.80	1	45.85	45.80	0	13,436	0.00%
2023/11/16	2	45.73	1.4	45.60	45.65	0.6	13,339	0.00%
2023/11/15	37	45.68	4	45.68	45.75	33	13,178	0.25%
2023/11/13	3.3	45.30	7	45.49	45.25	-3.7	12,936	-0.03%
2023/11/10	0	0.00	0	45.00	44.95	0	12,999	0.00%
2023/11/09	1.1	45.14	0	0.00	45.15	1.1	13,107	0.01%
2023/11/08	6	45.18	0	0.00	45.05	6	13,393	0.04%
2023/11/06	1	45.40	0	45.45	45.35	1	13,650	0.01%
2023/11/03	2	45.05	6	45.03	45.35	-4	13,730	-0.03%
2023/11/02	0	0.00	4.1	44.90	44.85	-4.1	13,962	-0.03%
2023/10/31	1	43.95	0	0.00	43.90	1	14,171	0.01%
2023/10/30	3	43.87	0	0.00	43.95	3	14,634	0.02%
2023/10/27	0	0.00	1	44.15	44.20	-1	15,080	-0.01%
2023/10/26	4	44.01	0	0.00	43.85	4	15,462	0.03%
2023/10/25	1	44.20	0	0.00	44.15	1	15,491	0.01%
2023/10/23	3.7	44.16	1.1	44.34	44.10	2.6	16,353	0.02%
2023/10/20	7	44.13	0	0.00	44.70	7	16,283	0.04%
2023/10/19	0	0.00	1	45.10	45.10	-1	16,017	-0.01%
2023/10/17	21	45.30	0	0.00	45.25	21	15,862	0.13%
2023/10/16	1	45.30	1	45.00	45.50	0	16,036	0.00%
2023/10/13	12	45.44	0.1	45.60	45.30	11.9	16,348	0.07%
2023/10/12	1	45.75	4	46.00	46.15	-3	16,565	-0.02%
2023/10/11	0	0.00	33.2	45.62	45.95	-33.2	16,466	-0.20%
2023/10/06	0.2	44.55	1	44.35	44.55	-0.8	16,194	-0.01%
2023/10/05	4	43.60	0	44.00	44.05	4	16,381	0.02%
2023/10/04	3	43.57	0.5	43.65	43.55	2.5	16,486	0.02%
2023/10/03	4	44.09	0	0.00	44.00	4	16,314	0.02%
2023/10/02	2	44.60	0	0.00	44.50	2	16,316	0.01%
2023/09/28	0.7	44.70	0.1	44.85	44.55	0.6	16,601	0.00%
2023/09/27	1.9	44.55	0	0.00	44.60	1.9	16,568	0.01%
2023/09/26	4	44.41	0	0.00	44.45	4	16,547	0.02%
2023/09/25	1	44.65	0	0.00	44.85	1	16,456	0.01%
2023/09/22	12	44.88	12.3	44.73	44.70	-0.3	16,512	0.00%
2023/09/21	36	45.32	0	0.00	44.90	36	16,526	0.22%
2023/09/20	10	45.75	0	0.00	45.70	10	16,348	0.06%
2023/09/14	0	0.00	43	46.94	46.90	-43	16,289	-0.26%
2023/09/13	0	0.00	1.5	46.63	46.75	-1.5	16,345	-0.01%
2023/09/12	11.5	46.58	1	46.25	46.65	10.5	16,622	0.06%
2023/09/11	0	0.00	5	46.24	46.55	-5	16,620	-0.03%
2023/09/08	0	0.00	5	46.15	46.30	-5	16,744	-0.03%
2023/09/07	2	45.65	0	0.00	45.70	2	17,001	0.01%
2023/09/06	9	45.92	0	0.00	45.80	9	17,246	0.05%
2023/09/05	1	46.35	1	46.35	46.45	0	17,354	0.00%
2023/09/04	7	46.33	3.6	46.49	46.65	3.4	17,791	0.02%
2023/09/01	1	46.60	22.5	46.65	46.60	-21.5	18,058	-0.12%
2023/08/31	27.4	45.69	0	0.00	45.60	27.4	17,967	0.15%
2023/08/30	0	0.00	3	46.05	46.10	-3	18,138	-0.02%
2023/08/29	51	45.71	37.2	45.85	46.05	13.8	18,240	0.08%
2023/08/28	30	45.20	1	45.40	45.40	29	18,361	0.16%
2023/08/25	2	44.43	1	44.60	44.50	1	19,481	0.01%
2023/08/24	2.8	44.44	0	0.00	44.65	2.8	19,716	0.01%
2023/08/23	6	44.58	0	0.00	44.70	6	20,015	0.03%
2023/08/22	6	44.88	1	44.85	45.00	5	20,119	0.02%
2023/08/21	1	45.20	1.2	45.35	45.40	-0.2	20,286	0.00%
2023/08/18	3	45.03	1	45.05	45.20	2	20,446	0.01%
2023/08/17	2	44.80	1	45.30	45.30	1	20,594	0.00%
2023/08/16	1.2	45.17	2	44.98	45.10	-0.8	20,645	0.00%
2023/08/15	3	45.32	0	0.00	45.40	3	21,046	0.01%
2023/08/14	30	45.22	3	45.25	45.40	27	21,344	0.13%
2023/08/11	0	0.00	50	47.05	46.45	-50	21,395	-0.23%
2023/08/09	12	46.64	0	0.00	46.45	12	21,514	0.06%
2023/08/08	1	46.95	6	46.96	47.05	-5	21,727	-0.02%
2023/08/07	11	46.60	11.1	46.42	46.45	-0.1	21,777	0.00%
2023/08/04	1	46.50	0	0.00	46.30	1	21,795	0.00%
2023/08/02	11	46.36	13	46.60	46.20	-2	21,721	-0.01%
2023/08/01	6	46.71	50	46.59	47.25	-44	21,359	-0.21%
2023/07/31	1	46.40	2	46.35	45.75	-1	20,808	0.00%
2023/07/28	4.2	45.58	20.7	45.71	45.75	-16.5	20,486	-0.08%
2023/07/27	10	45.98	12.7	45.96	46.00	-2.7	20,452	-0.01%
2023/07/26	0	0.00	42.1	45.31	45.35	-42.1	20,136	-0.21%
2023/07/25	50	44.30	0	0.00	44.55	50	19,903	0.25%
2023/07/24	0	0.00	0	44.15	44.20	0	19,925	0.00%
2023/07/21	5	44.53	18	44.55	44.40	-13	20,007	-0.06%
2023/07/20	5	44.68	1	44.75	44.75	4	20,025	0.02%
2023/07/19	8	44.69	14	44.46	44.50	-6	19,914	-0.03%
2023/07/18	7	45.11	54	45.05	45.05	-47	19,807	-0.24%
2023/07/17	1	44.70	29	44.54	45.00	-28	19,538	-0.14%
2023/07/14	0	0.00	4	43.97	44.10	-4	19,244	-0.02%
2023/07/13	18	43.88	1	44.25	43.60	17	19,219	0.09%
2023/07/12	0	43.65	20	43.60	44.00	-20	19,104	-0.10%
2023/07/11	11	43.64	20	43.68	43.60	-9	19,068	-0.05%
2023/07/10	9	42.81	11	42.90	42.65	-2	19,014	-0.01%
2023/07/07	3.1	42.24	3	42.20	42.25	0.1	18,995	0.00%
2023/07/06	35	42.76	10	42.55	42.50	25	18,948	0.13%
2023/07/05	4	43.28	0	0.00	43.20	4	18,679	0.02%
2023/07/04	20	43.13	0	0.00	43.05	20	18,804	0.11%
2023/07/03	18.5	43.25	0	0.00	43.30	18.5	18,884	0.10%
2023/06/30	21	43.32	15	43.27	43.15	6	19,065	0.03%
2023/06/29	28	43.54	2	43.43	43.40	26	19,023	0.14%
2023/06/28	11	43.59	5	43.57	43.65	6	18,959	0.03%
2023/06/27	3	44.05	0	0.00	44.15	3	18,865	0.02%
2023/06/26	7	44.09	0	0.00	44.05	7	18,810	0.04%
2023/06/21	1	44.35	1	44.35	44.40	0	18,796	0.00%
2023/06/20	1	44.00	9	44.25	44.35	-8	18,939	-0.04%
2023/06/19	5	43.87	22	43.83	43.90	-17	19,245	-0.09%
2023/06/16	10	44.05	1	44.10	43.90	9	19,296	0.05%
2023/06/15	7	44.53	1	44.45	44.35	6	19,510	0.03%
2023/06/14	1	44.65	9.2	44.59	44.60	-8.2	19,815	-0.04%
2023/06/13	5	44.04	0.3	44.25	44.10	4.7	20,165	0.02%
2023/06/12	27.1	44.09	2	44.77	44.05	25	20,040	0.12%
2023/06/09	6	44.63	5.5	44.60	44.60	0.5	20,220	0.00%
2023/06/08	41.5	44.50	7	44.44	44.60	34.5	20,265	0.17%
2023/06/07	5	45.07	1	45.15	45.40	4	20,307	0.02%
2023/06/06	6	45.20	0.1	45.35	45.25	5.9	20,210	0.03%
2023/06/05	0.5	45.20	22.2	45.41	45.25	-21.7	20,213	-0.11%
2023/06/02	5	44.25	5.1	44.43	44.45	-0.1	19,891	0.00%
2023/06/01	8	43.99	1	44.00	44.00	7	19,911	0.04%
2023/05/31	4	44.60	1	44.74	44.30	3	19,733	0.02%
2023/05/30	15	44.87	0	0.00	44.50	15	18,585	0.08%
2023/05/29	14	45.18	22.1	45.24	44.75	-8.1	18,760	-0.04%
2023/05/26	86	43.84	11	44.08	43.90	75	18,509	0.41%
2023/05/25	5	44.10	0	0.00	44.05	5	18,466	0.03%
2023/05/24	4	44.43	1.6	44.49	44.80	2.4	18,428	0.01%
2023/05/23	35	45.22	4	45.10	44.80	31	18,451	0.17%
2023/05/22	4.1	45.21	8.3	45.16	45.15	-4.2	18,615	-0.02%
2023/05/19	1	44.70	71	44.71	45.15	-70	18,867	-0.37%
2023/05/18	12	44.25	36	44.28	44.40	-24	18,393	-0.13%
2023/05/17	1	43.60	10	43.80	43.95	-9	18,294	-0.05%
2023/05/16	0.1	43.30	33	43.56	43.60	-33	18,227	-0.18%
2023/05/15	2	42.55	7	43.29	43.35	-5	18,107	-0.03%
2023/05/12	6	42.81	0	0.00	42.65	6	18,034	0.03%
2023/05/11	2.5	43.51	7	43.63	43.70	-4.5	17,729	-0.03%
2023/05/10	6	43.04	0	0.00	43.05	6	17,471	0.03%
2023/05/09	1.5	43.13	26	43.26	43.50	-24.5	17,476	-0.14%
2023/05/08	0.1	42.95	33	42.90	43.05	-32.9	17,565	-0.19%
2023/05/05	0.1	42.50	4	42.50	42.65	-3.9	17,742	-0.02%
2023/05/04	5	42.32	6.1	42.30	42.50	-1.1	18,392	-0.01%
2023/05/03	1	42.20	3	42.30	42.40	-2	18,694	-0.01%
2023/05/02	4.2	42.02	13	42.10	42.50	-8.8	19,081	-0.05%
2023/04/28	113.1	42.15	12	42.30	42.45	101.1	19,559	0.52%	大買/鉅額交易
2023/04/27	2	42.05	2	42.35	42.25	0	19,728	0.00%
2023/04/26	4	42.32	5	42.54	42.35	-1	19,928	0.00%
2023/04/25	1	42.55	84.1	42.55	42.60	-83.1	20,081	-0.41%
2023/04/24	4	42.54	3	42.55	42.65	1	20,163	0.00%
2023/04/21	1	42.65	9.4	42.53	42.70	-8.4	20,326	-0.04%
2023/04/20	2	42.85	8	42.77	42.95	-6	20,474	-0.03%
2023/04/19	7	43.00	6	43.03	42.75	1	21,138	0.00%
2023/04/18	4	43.03	1	43.10	43.10	3	21,287	0.01%
2023/04/17	2	43.00	0	0.00	43.20	2	21,528	0.01%
2023/04/14	3	42.83	15.1	42.97	43.15	-12.1	21,676	-0.06%
2023/04/13	5	42.55	0.4	42.65	42.60	4.6	21,991	0.02%
2023/04/12	8.8	42.90	6	42.86	42.95	2.8	23,366	0.01%
2023/04/11	17	42.51	6.1	42.61	42.65	10.9	23,436	0.05%
2023/04/10	1	42.50	10	42.52	42.55	-9	23,472	-0.04%
2023/04/07	4.1	42.11	27	42.24	42.25	-22.9	23,431	-0.10%
2023/04/06	0.4	41.90	1	41.95	42.00	-0.6	23,302	0.00%
2023/03/31	0.5	41.85	1.9	41.72	41.80	-1.4	23,594	-0.01%
2023/03/30	4.7	41.59	0.1	41.65	41.60	4.6	23,594	0.02%
2023/03/29	2	41.45	19	41.73	41.85	-17	23,677	-0.07%
2023/03/28	2.1	41.60	3	41.55	41.55	-0.9	23,992	0.00%
2023/03/27	7	41.16	6	41.42	41.35	1	24,166	0.00%
2023/03/24	3	41.32	1	41.40	41.30	2	24,527	0.01%
2023/03/23	4	41.43	8	41.36	41.55	-4	24,585	-0.02%
2023/03/22	3.2	41.30	1	41.15	41.35	2.2	24,551	0.01%
2023/03/21	9.6	40.92	0	0.00	40.75	9.6	24,426	0.04%
2023/03/20	11.2	40.28	0	0.00	40.20	11.2	24,598	0.05%
2023/03/17	27	41.01	6	41.13	41.00	21	24,387	0.09%
2023/03/16	19.6	40.76	113	40.69	40.50	-93.4	24,373	-0.38%	大賣/
2023/03/15	6	41.68	0	0.00	41.50	6	24,276	0.02%
2023/03/14	15.1	41.68	16	41.74	41.55	-0.9	24,661	0.00%
2023/03/13	5	42.23	18.2	42.21	42.30	-13.2	24,935	-0.05%
2023/03/10	11.3	42.77	8	43.05	42.70	3.3	25,078	0.01%
2023/03/09	11	43.59	1	43.60	43.65	10	25,129	0.04%
2023/03/08	1.1	43.41	3	43.50	43.75	-1.9	25,940	-0.01%
2023/03/07	1.1	43.51	6	43.68	43.75	-4.9	26,525	-0.02%
2023/03/06	3	43.52	5	43.56	43.60	-2	26,702	-0.01%
2023/03/03	2	43.00	1	43.00	42.90	1	26,792	0.00%
2023/03/02	13	42.98	11.2	42.99	43.00	1.8	26,977	0.01%
2023/03/01	15	42.78	0	0.00	42.75	15	27,137	0.06%
2023/02/24	13	43.27	5.8	43.46	43.45	7.2	26,962	0.03%
2023/02/23	5	43.38	1	43.40	43.30	4	26,909	0.01%
2023/02/22	13.6	43.30	0	0.00	43.35	13.6	26,842	0.05%
2023/02/21	20	43.80	11	43.70	43.85	9	26,799	0.03%
2023/02/20	30	44.35	7	44.43	44.45	23	26,879	0.09%
2023/02/17	1	43.75	14.1	43.87	44.00	-13.1	26,840	-0.05%
2023/02/16	4	42.90	0	0.00	43.05	4	26,950	0.01%
2023/02/15	22.1	43.03	1	42.85	42.95	21.1	27,722	0.08%
2023/02/14	2.7	43.55	13.1	43.43	43.60	-10.4	27,665	-0.04%
2023/02/13	9	42.71	0	0.00	42.90	9	27,674	0.03%
2023/02/10	5	42.60	3	42.60	42.65	2	27,777	0.01%
2023/02/09	2.1	42.61	2.5	42.70	42.60	-0.4	27,815	0.00%
2023/02/08	2.9	42.80	3	42.82	42.85	-0.1	27,871	0.00%
2023/02/07	2	42.80	0	0.00	42.80	2	27,990	0.01%
2023/02/06	11	42.75	4.1	42.95	42.65	6.9	28,020	0.02%
2023/02/03	19.4	43.43	0	0.00	43.30	19.4	27,859	0.07%
2023/02/02	4.2	43.99	22.9	43.97	44.05	-18.7	27,739	-0.07%
2023/02/01	7	42.85	8.2	42.91	43.00	-1.2	27,346	0.00%
2023/01/31	8	42.69	12	42.71	42.55	-4	27,273	-0.01%
2023/01/30	3.2	42.46	8.1	42.86	42.70	-4.9	27,171	-0.02%
2023/01/17	0.3	41.75	2.1	42.00	42.00	-1.8	26,752	-0.01%
2023/01/16	8	41.96	6.1	41.99	41.75	1.9	26,590	0.01%
2023/01/13	6	41.97	18.1	42.02	41.80	-12.1	27,003	-0.04%
2023/01/12	2	41.85	12.4	41.75	41.70	-10.4	27,100	-0.04%
2023/01/11	5	41.43	6	41.48	41.40	-1	27,226	0.00%
2023/01/10	11	41.64	2	41.70	41.70	9	27,398	0.03%
2023/01/09	0	0.00	27.6	41.62	42.00	-27.6	27,590	-0.10%
2023/01/06	16	40.52	14	40.46	40.75	2	27,378	0.01%
2023/01/05	1	40.05	8	40.16	40.25	-7	28,347	-0.02%
2023/01/04	5	39.99	5	40.00	39.95	0	28,290	0.00%
2023/01/03	10.1	39.91	11	39.86	39.95	-0.9	28,532	0.00%
2022/12/30	15.5	40.05	59	39.94	40.00	-43.5	28,201	-0.15%
2022/12/29	13	40.18	26	40.28	40.10	-13	26,812	-0.05%
2022/12/28	0.4	41.00	0	0.00	40.65	0.4	27,146	0.00%
2022/12/27	0	0.00	18.3	41.18	41.15	-18.3	27,356	-0.07%
2022/12/26	8	41.15	9	41.08	41.00	-1	27,657	0.00%
2022/12/23	0.2	40.65	30.3	41.18	41.15	-30.2	28,154	-0.11%
2022/12/22	9	40.13	25	40.15	40.40	-16	28,137	-0.06%
2022/12/21	28	39.99	17.4	40.07	40.00	10.6	28,540	0.04%
2022/12/20	16	40.04	23.7	40.01	40.15	-7.7	28,645	-0.03%
2022/12/19	3.2	40.28	5	40.26	40.15	-1.8	28,562	-0.01%
2022/12/16	5.4	40.30	1.4	40.29	40.20	4	28,483	0.01%
2022/12/15	0.4	40.63	9	40.65	40.60	-8.6	28,536	-0.03%
2022/12/14	3.2	40.92	0.1	41.01	40.90	3.1	28,476	0.01%
2022/12/13	1	41.05	1	40.85	40.95	0	28,389	0.00%
2022/12/12	5.2	40.41	0	0.00	41.00	5.2	28,282	0.02%
2022/12/09	24.2	41.02	3	41.15	41.10	21.2	28,268	0.07%
2022/12/08	11.9	41.04	0	0.00	40.75	11.9	28,141	0.04%
2022/12/07	11.2	41.64	0	0.00	41.40	11.2	28,225	0.04%
2022/12/06	27.3	41.70	12	41.93	41.40	15.3	28,216	0.05%
2022/12/05	31.1	42.89	5	42.88	42.85	26.1	27,965	0.09%
2022/12/02	11.1	43.86	3	44.13	44.00	8.1	27,585	0.03%
2022/12/01	10.2	44.05	6	44.12	44.15	4.2	27,673	0.02%
2022/11/30	28.1	43.53	3	43.60	43.55	25.1	27,240	0.09%
2022/11/29	5.2	42.68	21.7	43.15	43.45	-16.6	26,436	-0.06%
2022/11/28	1	41.81	0	0.00	42.00	1	26,038	0.00%
2022/11/25	4.1	42.65	8	42.70	42.55	-3.9	26,098	-0.01%
2022/11/24	3.3	42.69	6	42.80	42.55	-2.7	26,129	-0.01%
2022/11/23	1	42.65	2	42.45	42.75	-1	26,779	0.00%
2022/11/22	6	41.63	21	41.95	42.20	-15	26,833	-0.06%
2022/11/21	3.4	41.82	2	41.90	42.10	1.4	26,610	0.01%
2022/11/18	1.1	41.71	5	41.86	41.90	-3.9	26,485	-0.01%
2022/11/17	20.2	41.24	17	41.55	41.55	3.2	26,412	0.01%
2022/11/16	10	41.92	1	42.15	41.70	9	26,379	0.03%
2022/11/15	86	42.04	3	42.02	42.40	83	26,222	0.32%
2022/11/14	2.3	41.88	68.1	41.90	41.75	-65.9	25,892	-0.25%
2022/11/11	6	41.69	28	41.63	41.90	-22	25,414	-0.09%
2022/11/10	5	39.68	31.5	39.70	39.65	-26.5	24,727	-0.11%
2022/11/09	6.1	40.04	4	39.98	40.15	2.1	24,595	0.01%
2022/11/08	2.2	39.75	1	39.75	39.70	1.2	24,398	0.00%
2022/11/07	4	39.45	3	39.33	39.55	1	24,294	0.00%
2022/11/04	3	38.67	0	0.00	38.95	3	24,403	0.01%
2022/11/03	1	38.50	3	38.67	38.85	-2	24,406	-0.01%
2022/11/02	1	37.81	8	38.40	38.50	-7	24,309	-0.03%
2022/11/01	6	38.03	0	0.00	38.10	6	24,291	0.02%
2022/10/31	8.5	38.17	16.3	38.25	37.80	-7.8	24,394	-0.03%
2022/10/28	3	38.08	0	0.00	38.25	3	24,292	0.01%
2022/10/27	2.5	38.60	10	38.75	38.50	-7.5	24,119	-0.03%
2022/10/26	30.1	38.48	3	38.53	38.50	27.1	24,305	0.11%
2022/10/25	12	37.33	23	37.08	37.50	-11	24,108	-0.05%
2022/10/24	32	37.24	7.5	37.18	37.00	24.5	24,068	0.10%
2022/10/21	114.6	36.57	138	36.70	36.55	-23.4	24,012	-0.10%	大買/大賣/
2022/10/20	10	37.81	1	37.65	37.85	9	23,418	0.04%
2022/10/19	0.3	38.15	4	38.23	38.30	-3.7	23,093	-0.02%
2022/10/18	1	37.66	4	38.11	38.15	-3	22,896	-0.01%
2022/10/17	2	37.25	0	0.00	37.65	2	22,912	0.01%
2022/10/14	34	37.94	0	0.00	37.65	34	22,757	0.15%
2022/10/13	80.3	38.03	20	38.80	37.45	60.3	22,489	0.27%
2022/10/12	19	39.30	0.1	39.90	39.55	18.9	21,438	0.09%
2022/10/11	7	39.68	0	39.80	39.60	7	21,428	0.03%
2022/10/07	4	40.65	52	40.54	40.50	-48	21,263	-0.23%
2022/10/06	11.3	40.72	0	0.00	40.80	11.3	21,251	0.05%
2022/10/05	28.2	40.46	6	41.09	40.75	22.2	21,353	0.10%
2022/10/04	26	39.38	39	38.99	39.55	-13	21,088	-0.06%
2022/10/03	43.1	39.05	0	0.00	39.00	43.1	20,804	0.21%
2022/09/30	48	39.45	1	39.55	39.95	47	20,796	0.23%
2022/09/29	1	40.00	0	0.00	40.15	1	20,805	0.00%
2022/09/28	58.2	40.08	0	0.00	39.80	58.2	20,810	0.28%
2022/09/27	59	41.35	0	0.00	40.95	59	20,639	0.29%
2022/09/26	11.1	41.35	1	41.40	41.50	10	21,366	0.05%
2022/09/23	1	42.00	0	0.00	42.10	1	21,834	0.00%
2022/09/22	89.6	41.56	0	0.00	41.65	89.6	22,219	0.40%
2022/09/21	3	42.65	58	42.81	42.55	-55	22,120	-0.25%
2022/09/20	1	43.15	0	43.15	43.05	1	22,130	0.00%
2022/09/19	2	42.78	0	0.00	42.75	2	22,164	0.01%
2022/09/16	2	42.80	1	42.85	42.80	1	22,159	0.00%
2022/09/15	1	42.70	1	43.25	43.10	0	22,064	0.00%
2022/09/14	8.4	42.75	0	0.00	42.85	8.4	22,111	0.04%
2022/09/13	1.2	43.87	0	0.00	43.65	1.2	22,175	0.01%
2022/09/12	10.5	43.78	7	43.95	44.05	3.5	22,134	0.02%
2022/09/08	10.4	43.16	5	43.15	43.15	5.4	22,224	0.02%
2022/09/07	53.3	43.22	3	43.37	43.15	50.3	22,064	0.23%
2022/09/06	9.1	44.10	0	0.00	44.25	9.1	21,669	0.04%
2022/09/05	14.3	44.10	15	44.05	44.05	-0.7	21,726	0.00%
2022/09/02	10.1	44.11	0	0.00	44.05	10.1	21,799	0.05%
2022/09/01	24.9	44.10	0	0.00	44.55	24.9	21,565	0.12%
2022/08/31	6.2	44.37	1	44.65	44.55	5.2	21,355	0.02%
2022/08/30	103.5	44.71	1	44.65	44.45	102.5	21,176	0.48%	大買/鉅額交易
2022/08/29	7.2	45.57	0	0.00	45.60	7.2	20,453	0.04%
2022/08/25	8	46.63	5	46.59	46.55	3	20,411	0.01%
2022/08/24	2.7	46.37	1	46.20	46.35	1.7	20,674	0.01%
2022/08/23	23.1	46.35	2	46.40	46.35	21.1	21,202	0.10%
2022/08/22	10.5	46.95	1	47.05	46.85	9.5	21,431	0.04%
2022/08/19	5	47.30	4	47.15	47.50	1	21,698	0.00%
2022/08/17	5	47.12	8	47.45	47.45	-3	22,675	-0.01%
2022/08/16	2	47.15	10	47.15	47.10	-8	22,832	-0.04%
2022/08/15	2	47.33	2	47.30	47.30	0	22,986	0.00%
2022/08/12	7	47.24	1	47.10	47.25	6	23,091	0.03%
2022/08/11	16	46.87	53	47.08	47.20	-37	23,318	-0.16%
2022/08/10	0.4	46.20	0.7	46.45	46.40	-0.3	23,541	0.00%
2022/08/09	3	46.13	0	0.00	46.10	3	23,832	0.01%
2022/08/08	12	45.81	7	45.88	46.15	5	24,081	0.02%
2022/08/05	5	45.60	42	45.66	45.75	-37	24,454	-0.15%
2022/08/04	7	44.79	0	0.00	44.85	7	24,900	0.03%
2022/08/03	0	44.85	1	44.60	44.95	-1	25,328	0.00%
2022/08/02	8	44.68	12	44.80	44.85	-4	25,763	-0.02%
2022/08/01	0.2	45.56	1	45.30	45.45	-0.8	25,797	0.00%
2022/07/29	13.1	45.54	5	45.79	45.50	8.1	25,923	0.03%
2022/07/28	3	45.55	16.4	45.65	45.80	-13.4	26,137	-0.05%
2022/07/27	17	45.19	0	0.00	45.25	17	26,025	0.07%
2022/07/26	6	45.58	0	0.00	45.60	6	25,939	0.02%
2022/07/25	3	45.45	8	45.55	45.55	-5	25,920	-0.02%
2022/07/22	15	44.97	2	45.03	45.00	13	26,096	0.05%
2022/07/21	4	44.25	9	44.54	45.05	-5	25,997	-0.02%
2022/07/20	6.2	45.52	2.4	45.06	44.90	3.8	25,840	0.01%
2022/07/19	0	45.05	0	0.00	44.95	0	25,852	0.00%
2022/07/18	0	0.00	1	45.30	45.20	-1	25,908	0.00%
2022/07/15	7	44.32	7	44.36	44.15	0	25,818	0.00%
2022/07/14	9.1	45.29	0	0.00	45.00	9.1	25,713	0.04%
2022/07/13	3	45.17	8.3	45.35	45.50	-5.3	25,681	-0.02%
2022/07/12	1	44.00	3.5	44.03	43.80	-2.5	25,547	-0.01%
2022/07/11	1	44.85	4	45.13	45.05	-3	25,405	-0.01%
2022/07/08	23	45.22	3	44.95	44.80	20	25,391	0.08%
2022/07/07	11.1	44.99	36	44.59	45.05	-24.9	25,204	-0.10%
2022/07/06	61	45.29	4	45.36	44.95	57	24,767	0.23%
2022/07/05	9	46.48	15	46.65	46.75	-6	24,464	-0.02%
2022/07/04	110.2	45.27	11	45.65	45.50	99.2	24,130	0.41%	大買/
2022/07/01	44.1	50.03	13	50.05	49.70	31.1	23,435	0.13%
2022/06/30	7	51.32	14	51.33	50.90	-7	22,938	-0.03%
2022/06/29	9	52.71	1	53.00	52.80	8	22,573	0.04%
2022/06/28	8	53.63	20.1	53.60	53.80	-12.1	22,282	-0.05%
2022/06/27	8.1	53.64	0	0.00	53.50	8.1	22,246	0.04%
2022/06/24	0	0.00	16	53.86	53.40	-16	22,146	-0.07%
2022/06/23	17	52.98	2	53.00	53.00	15	22,070	0.07%
2022/06/22	24.1	53.46	0	53.70	53.00	24.1	21,859	0.11%
2022/06/21	0.5	54.50	12	53.78	54.20	-11.5	21,818	-0.05%
2022/06/20	13	53.10	8.8	51.97	51.80	4.2	21,646	0.02%
2022/06/17	7.1	53.00	20	52.90	53.00	-12.9	21,328	-0.06%
2022/06/16	19	53.80	16	54.17	53.70	3	21,114	0.01%
2022/06/15	16	53.69	5	53.64	53.60	11	21,307	0.05%
2022/06/14	4	53.55	0	0.00	53.40	4	21,655	0.02%
2022/06/13	3	53.43	0	0.00	53.80	3	21,737	0.01%
2022/06/10	0	0.00	9	54.62	54.80	-9	21,637	-0.04%
2022/06/09	5	54.90	13	54.82	54.80	-8	21,695	-0.04%
2022/06/08	25.1	54.90	1	54.90	54.80	24.1	21,644	0.11%
2022/06/07	0	54.60	12	54.98	54.80	-12	21,762	-0.06%
2022/06/06	1	54.10	3	54.53	54.80	-2	21,784	-0.01%
2022/06/02	10.5	54.60	42.1	54.11	54.50	-31.6	22,417	-0.14%
2022/06/01	12.1	54.78	9	54.96	54.70	3.1	22,979	0.01%
2022/05/31	24	54.07	20	54.54	55.70	4	22,896	0.02%
2022/05/30	5	53.80	13	53.71	54.00	-8	22,429	-0.04%
2022/05/27	9.1	52.69	3	52.80	52.60	6.1	22,288	0.03%
2022/05/26	4	51.58	1	52.00	51.50	3	22,215	0.01%
2022/05/25	74	51.18	39.1	51.47	51.40	35	22,592	0.15%
2022/05/24	51	52.14	10	52.15	52.00	41	22,536	0.18%
2022/05/23	21	52.25	1	52.10	52.30	20	22,330	0.09%
2022/05/20	8	52.93	9	53.26	52.90	-1	22,422	0.00%
2022/05/19	11.2	52.86	2	52.75	52.70	9.2	22,386	0.04%
2022/05/18	36	53.21	11.9	53.50	54.10	24.2	22,267	0.11%
2022/05/17	60.6	52.68	2	52.60	52.60	58.6	22,037	0.27%
2022/05/16	34	53.21	10	53.04	53.20	24	21,829	0.11%
2022/05/13	36.1	54.29	2	54.05	54.30	34.1	21,687	0.16%
2022/05/12	26	54.89	15	54.90	54.10	11	21,631	0.05%
2022/05/11	150.1	56.66	2.2	56.61	56.20	147.9	21,071	0.70%	大買/鉅額交易
2022/05/10	66	57.75	10	57.80	58.00	56	20,754	0.27%
2022/05/09	191.1	59.28	0.2	58.80	58.70	190.9	20,458	0.93%	大買/鉅額交易
2022/05/06	59	61.20	1	61.00	61.20	58	20,385	0.28%
2022/05/05	159.1	62.57	6	62.30	62.30	153.1	20,764	0.74%	大買/鉅額交易
2022/05/04	5	62.50	6	62.90	62.90	-1	20,627	0.00%
2022/05/03	7	62.07	1	62.40	62.30	6	21,465	0.03%
2022/04/29	5	62.40	6	62.35	62.50	-1	21,850	0.00%
2022/04/28	3.1	61.63	12	61.95	62.10	-8.9	22,381	-0.04%
2022/04/27	5	62.34	0	0.00	62.00	5	22,558	0.02%
2022/04/26	1	63.60	11	63.82	64.00	-10	22,855	-0.04%
2022/04/25	3	63.03	17	63.08	63.80	-14	23,163	-0.06%
2022/04/22	2	63.60	1	64.00	64.20	1	23,431	0.00%
2022/04/21	0	0.00	1	63.50	63.90	-1	24,414	0.00%
2022/04/20	1	63.20	10	63.90	63.90	-9	25,839	-0.03%
2022/04/19	1	63.10	3	63.33	62.70	-2	26,378	-0.01%
2022/04/18	1	63.00	0	0.00	62.80	1	27,777	0.00%
2022/04/15	2	64.10	11.7	63.91	64.00	-9.7	27,751	-0.03%
2022/04/14	2	64.90	1.5	64.87	64.70	0.5	27,884	0.00%
2022/04/13	0	0.00	18.5	65.38	65.40	-18.5	27,974	-0.07%
2022/04/12	0	0.00	4	64.65	64.90	-4	27,981	-0.01%
2022/04/11	2	64.65	3	64.80	64.80	-1	28,013	0.00%
2022/04/08	10	64.70	2	64.80	65.00	8	28,067	0.03%
2022/04/07	1	65.00	5	65.16	64.80	-4	28,116	-0.01%
2022/04/06	17	64.80	9	64.96	65.50	8	28,488	0.03%
2022/04/01	11	64.75	14.1	64.65	65.00	-3.1	28,650	-0.01%
2022/03/31	6	64.42	29.1	64.62	64.50	-23.1	28,580	-0.08%
2022/03/30	5.2	64.39	8.2	64.39	64.40	-3	28,688	-0.01%
2022/03/29	0.2	63.60	1	63.70	63.80	-0.8	28,632	0.00%
2022/03/28	10	63.15	13.7	63.31	63.30	-3.7	28,632	-0.01%
2022/03/25	9	63.63	1	63.80	63.50	8	28,679	0.03%
2022/03/24	19	63.80	1.3	64.15	64.30	17.7	28,745	0.06%
2022/03/23	11	64.72	20.3	64.76	64.80	-9.3	28,715	-0.03%
2022/03/22	0	0.00	49.2	63.40	63.60	-49.2	28,460	-0.17%
2022/03/21	0	0.00	4	63.45	63.60	-4	28,562	-0.01%
2022/03/18	10	63.55	10	63.60	63.30	0	28,550	0.00%
2022/03/17	11.3	62.97	19	63.03	63.10	-7.7	28,392	-0.03%
2022/03/16	6	61.62	19	61.69	62.00	-13	28,028	-0.05%
2022/03/15	6	61.15	13.2	61.15	61.30	-7.2	27,888	-0.03%
2022/03/14	8	60.86	30	61.11	61.20	-22	27,942	-0.08%
2022/03/11	5	60.42	2	60.40	60.30	3	28,019	0.01%
2022/03/10	23	60.10	36	60.12	60.30	-13	28,069	-0.05%
2022/03/09	2.1	58.90	5	59.00	59.00	-3	27,951	-0.01%
2022/03/08	23	58.32	16.4	58.27	58.50	6.6	27,980	0.02%
2022/03/07	38.2	59.12	20	59.03	59.40	18.2	27,493	0.07%
2022/03/04	16	61.33	10	61.40	61.20	6	27,369	0.02%
2022/03/03	5.6	62.07	2	62.05	62.10	3.6	27,473	0.01%
2022/03/02	7.1	61.99	15	61.95	62.00	-7.9	28,000	-0.03%
2022/03/01	22	62.15	3	61.90	62.60	19	28,021	0.07%
2022/02/25	43.1	62.48	13	62.31	62.30	30.1	27,836	0.11%
2022/02/24	17.1	63.04	86	62.94	63.00	-68.9	27,194	-0.25%
2022/02/23	2	63.55	52	63.90	63.70	-50	26,972	-0.19%
2022/02/22	17.3	63.58	0	0.00	63.70	17.3	27,302	0.06%
2022/02/21	15	64.16	10	64.50	64.60	5	27,870	0.02%
2022/02/18	6	64.32	2	64.50	64.60	4	28,908	0.01%
2022/02/17	50	64.90	0	0.00	64.70	50	28,921	0.17%
2022/02/16	3	64.57	15	64.70	64.80	-12	29,058	-0.04%
2022/02/15	1	64.50	2	64.60	64.30	-1	29,080	0.00%
2022/02/14	39.7	64.01	57.1	64.01	64.20	-17.4	28,997	-0.06%
2022/02/11	17	65.35	20	65.44	65.60	-3	28,556	-0.01%
2022/02/10	40	65.36	12	65.28	65.80	28	28,542	0.10%
2022/02/09	24.1	65.89	6	65.92	66.00	18.1	28,438	0.06%
2022/02/08	37	65.92	6	66.28	66.00	31	28,310	0.11%
2022/02/07	17	64.84	32.4	65.22	65.70	-15.4	28,037	-0.06%
2022/01/26	21.1	63.38	7.3	63.33	63.30	13.8	27,436	0.05%
2022/01/25	38	62.89	12.5	62.90	63.00	25.5	27,281	0.09%
2022/01/24	41	63.92	41	64.10	64.30	0	26,533	0.00%
2022/01/21	31.7	64.80	23.1	64.67	64.40	8.6	26,308	0.03%
2022/01/20	6.3	65.17	26	65.49	65.80	-19.8	25,817	-0.08%
2022/01/19	64.1	66.19	119.6	66.09	66.10	-55.5	25,418	-0.22%	大賣/
2022/01/18	45.2	66.80	60	66.54	66.90	-14.8	25,119	-0.06%
2022/01/17	82.5	66.89	19.3	67.62	66.50	63.2	24,722	0.26%
2022/01/14	41.2	67.55	60.1	67.48	67.70	-18.9	24,258	-0.08%
2022/01/13	41.3	66.61	88.2	66.72	67.40	-46.9	23,316	-0.20%
2022/01/12	61.2	64.60	17.5	64.39	64.70	43.7	21,953	0.20%
2022/01/11	54.4	63.67	127.3	63.95	64.50	-72.9	21,511	-0.34%	大賣/
2022/01/10	5	62.08	4.2	62.14	62.10	0.8	20,409	0.00%
2022/01/07	14	62.04	6	62.28	62.00	8	20,966	0.04%
2022/01/06	2.1	61.80	6	61.82	62.00	-3.9	20,926	-0.02%
2022/01/05	16	61.78	20	61.72	61.90	-4	21,025	-0.02%
2022/01/04	20.1	61.65	6	61.60	62.00	14.1	21,301	0.07%
2022/01/03	30	62.28	0	0.00	61.60	30	21,247	0.14%
2021/12/30	10	62.53	10	62.72	62.50	0	21,312	0.00%
2021/12/29	23.4	63.17	43.2	63.13	63.00	-19.8	21,562	-0.09%
2021/12/28	12.4	62.06	39.3	61.98	62.30	-26.9	21,270	-0.13%
2021/12/27	16	61.28	7	61.29	61.30	9	21,022	0.04%
2021/12/24	3	61.20	19	60.97	61.10	-16	21,269	-0.08%
2021/12/23	2	60.40	2	60.35	60.50	0	21,191	0.00%
2021/12/22	4	60.30	0.1	60.30	60.30	3.9	21,569	0.02%
2021/12/21	10	60.10	8.1	60.38	60.30	1.9	21,880	0.01%
2021/12/20	1	60.00	10	60.10	59.90	-9	22,127	-0.04%
2021/12/17	0	0.00	10	60.50	60.50	-10	22,128	-0.05%
2021/12/16	7.2	60.19	1	60.30	60.30	6.2	22,181	0.03%
2021/12/15	15	59.95	0	0.00	59.80	15	23,144	0.06%
2021/12/14	8	60.23	6	60.12	60.20	2	23,418	0.01%
2021/12/13	19	61.21	41	61.03	60.70	-22	23,489	-0.09%
2021/12/10	12	60.58	9	60.67	60.50	3	23,478	0.01%
2021/12/09	5	60.50	2	60.60	60.70	3	23,745	0.01%
2021/12/08	39	60.79	0	0.00	60.70	39	24,282	0.16%
2021/12/07	38	60.03	44	60.24	60.70	-6	24,250	-0.02%
2021/12/06	2	59.80	0	0.00	60.00	2	24,185	0.01%
2021/12/03	5	60.00	2.4	60.25	59.90	2.6	24,450	0.01%
2021/12/02	36.5	59.44	6	59.38	59.50	30.5	24,487	0.12%
2021/12/01	4	59.40	16	59.59	59.90	-12	24,530	-0.05%
2021/11/30	17.1	59.47	25	59.82	60.00	-8	24,737	-0.03%
2021/11/29	45.2	59.40	28	59.70	59.30	17.2	24,589	0.07%
2021/11/26	28.6	60.47	14	60.04	60.20	14.6	24,564	0.06%
2021/11/25	2	61.05	0	0.00	61.60	2	24,616	0.01%
2021/11/24	6.3	61.19	1.5	61.49	61.10	4.8	25,499	0.02%
2021/11/23	17	60.93	7.6	60.94	60.80	9.4	26,165	0.04%
2021/11/22	33	61.37	5.4	61.44	61.10	27.6	26,300	0.10%
2021/11/19	40.5	62.12	35	61.97	61.80	5.5	26,148	0.02%
2021/11/18	49	62.75	18.3	62.83	63.00	30.7	26,009	0.12%
2021/11/17	64.3	61.47	82.6	61.55	62.20	-18.3	25,582	-0.07%
2021/11/16	19	59.87	16	59.92	60.00	3	24,753	0.01%
2021/11/15	4	59.83	20.3	59.90	59.70	-16.3	25,028	-0.07%
2021/11/12	11.2	58.99	4	58.95	58.90	7.2	25,037	0.03%
2021/11/11	5	58.30	17	58.49	58.60	-12	25,109	-0.05%
2021/11/10	3	58.50	1	58.60	58.60	2	25,537	0.01%
2021/11/09	3	58.40	8	58.44	58.50	-5	25,888	-0.02%
2021/11/08	3	58.43	1	58.70	58.70	2	26,117	0.01%
2021/11/05	11	58.04	2.5	58.40	58.50	8.5	26,758	0.03%
2021/11/04	2	58.05	41	58.27	57.90	-39	26,864	-0.15%
2021/11/03	8	57.54	0	0.00	57.60	8	27,081	0.03%
2021/11/02	3	57.50	1	57.40	57.40	2	27,239	0.01%
2021/11/01	32	58.05	0	0.00	57.60	32	27,260	0.12%
2021/10/29	14	57.84	26	57.95	58.10	-12	27,334	-0.04%
2021/10/28	3	58.20	2	58.15	58.10	1	27,308	0.00%
2021/10/27	11	58.60	0	0.00	58.70	11	27,635	0.04%
2021/10/26	0	0.00	14	59.01	59.10	-14	27,866	-0.05%
2021/10/25	0	0.00	11	58.60	58.40	-11	28,078	-0.04%
2021/10/22	8	58.40	5	58.40	58.30	3	29,110	0.01%
2021/10/21	27	58.54	8.1	58.84	58.70	18.9	29,638	0.06%
2021/10/20	8	58.34	4	58.15	58.30	4	30,673	0.01%
2021/10/19	5.1	58.51	36.1	58.94	58.40	-31	31,486	-0.10%
2021/10/18	11	58.65	18	58.96	58.70	-7	32,501	-0.02%
2021/10/15	4	58.08	65.2	57.91	58.30	-61.2	32,787	-0.19%
2021/10/14	0	0.00	5.3	56.79	56.60	-5.3	33,317	-0.02%
2021/10/13	22	56.44	3.6	56.35	56.20	18.4	33,994	0.05%
2021/10/12	14	56.05	2	56.20	56.40	12	34,767	0.03%
2021/10/08	6	57.23	4.8	57.08	57.10	1.2	35,161	0.00%
2021/10/07	18	57.33	7	57.41	57.10	11	35,822	0.03%
2021/10/06	20	56.45	12	56.76	57.10	8	36,388	0.02%
2021/10/05	55	55.75	1	55.50	56.40	54	37,311	0.14%
2021/10/04	9	56.70	73	56.59	56.60	-64	37,369	-0.17%
2021/10/01	9	56.93	7.6	56.84	56.90	1.4	37,567	0.00%
2021/09/30	2	57.75	1	57.70	57.90	1	37,394	0.00%
2021/09/29	21	57.62	4	57.65	58.00	17	37,382	0.05%
2021/09/28	4	58.90	10.1	58.94	59.00	-6.1	37,072	-0.02%
2021/09/27	15	58.43	27	58.45	58.70	-12	36,833	-0.03%
2021/09/24	7	57.86	23	57.79	57.80	-16	36,647	-0.04%
2021/09/23	5	57.20	24	57.38	57.50	-19	36,726	-0.05%
2021/09/22	70.7	56.64	32	56.42	56.80	38.7	36,863	0.10%
2021/09/17	21	59.23	1	59.40	58.90	20	35,916	0.06%
2021/09/16	11	59.93	3	59.63	59.70	8	35,754	0.02%
2021/09/15	25	59.41	4	59.60	59.50	21	35,725	0.06%
2021/09/14	23	60.28	47	60.09	59.80	-24	36,050	-0.07%
2021/09/13	17	59.75	26.2	60.01	59.90	-9.2	35,934	-0.03%
2021/09/10	5	59.30	7.2	59.18	59.20	-2.2	36,179	-0.01%
2021/09/09	7.1	58.56	3.2	58.25	58.70	3.8	36,410	0.01%
2021/09/08	15	58.16	51	58.10	58.50	-36	36,458	-0.10%
2021/09/07	6	59.20	2	59.40	59.20	4	36,413	0.01%
2021/09/06	40	59.06	17	59.44	59.20	23	36,440	0.06%
2021/09/03	11	59.51	25.1	59.46	59.60	-14.1	36,509	-0.04%
2021/09/02	7	58.41	19	58.68	58.70	-12	36,261	-0.03%
2021/09/01	49	59.63	2	59.45	59.20	47	36,128	0.13%
2021/08/31	14.1	59.12	70.2	59.25	59.60	-56.2	35,983	-0.16%
2021/08/30	17	58.91	1,019.6	58.77	59.50	-1,002.6	35,573	-2.82%	大賣/鉅額交易
2021/08/27	40.3	57.45	70.8	57.38	57.70	-30.5	34,791	-0.09%
2021/08/26	6	55.68	3	55.83	56.00	3	34,212	0.01%
2021/08/25	0	0.00	30	55.81	56.00	-30	34,213	-0.09%
2021/08/24	3	55.40	14	55.66	55.80	-11	34,194	-0.03%
2021/08/23	26	54.88	62	55.00	55.10	-36	34,292	-0.10%
2021/08/20	9.3	53.48	3	53.53	53.70	6.3	34,591	0.02%
2021/08/19	12.5	53.96	3	54.07	53.80	9.5	35,416	0.03%
2021/08/18	11	54.12	2	54.30	54.40	9	35,187	0.03%
2021/08/17	0	0.00	24	54.68	54.70	-24	35,285	-0.07%
2021/08/16	43	54.08	15.2	54.96	54.30	27.8	35,474	0.08%
2021/08/13	16	55.14	0	0.00	55.00	16	36,182	0.04%
2021/08/12	7	55.97	10	56.06	56.00	-3	36,421	-0.01%
2021/08/11	44	56.08	31	55.96	56.00	13	37,296	0.03%
2021/08/10	6	55.00	7	55.36	54.90	-1	37,950	0.00%
2021/08/09	15	54.75	8	55.19	55.20	7	38,888	0.02%
2021/08/06	4	55.05	15	55.15	55.10	-11	39,246	-0.03%
2021/08/05	0	0.00	2	55.20	55.20	-2	40,324	0.00%
2021/08/04	12	55.21	9	55.58	55.20	3	42,419	0.01%
2021/08/03	24	55.10	3.4	55.02	55.40	20.6	44,489	0.05%
2021/08/02	0.1	54.50	42	55.44	55.80	-41.9	45,914	-0.09%
2021/07/30	9	54.17	16.4	54.28	54.30	-7.4	46,113	-0.02%
2021/07/29	65.4	54.31	14	54.66	54.80	51.4	46,829	0.11%
2021/07/28	56	53.91	33	54.11	53.80	23	47,764	0.05%
2021/07/27	51.3	55.42	6.6	55.37	55.00	44.7	47,571	0.09%
2021/07/26	132.6	56.94	55	57.57	56.20	77.6	48,078	0.16%	大買/
2021/07/23	70	59.99	57.4	59.96	60.30	12.6	47,224	0.03%
2021/07/22	5.8	59.95	115.4	59.82	60.10	-109.6	46,760	-0.23%	大賣/鉅額交易
2021/07/21	11	58.09	59	58.22	58.30	-48	46,106	-0.10%
2021/07/20	61	58.17	103	58.29	57.90	-42	46,010	-0.09%	大賣/
2021/07/19	78.1	59.85	42.6	60.15	59.70	35.5	45,057	0.08%
2021/07/16	93.7	59.06	176.4	59.19	59.80	-82.7	44,842	-0.18%	大賣/
2021/07/15	74	58.18	77	58.00	58.10	-3	44,376	-0.01%
2021/07/14	35	56.94	68	56.91	57.00	-33	44,314	-0.07%
2021/07/13	55.1	56.58	262.4	56.55	56.10	-207.3	44,523	-0.47%	大賣/鉅額交易
2021/07/12	75.1	56.26	169.9	56.65	55.70	-94.8	44,050	-0.22%	大賣/
2021/07/09	91	53.77	1	53.60	53.80	90	43,356	0.21%
2021/07/08	45	54.53	5	54.54	54.40	40	43,206	0.09%
2021/07/07	15.2	53.84	1	54.00	54.00	14.2	43,295	0.03%
2021/07/06	0	54.20	2	54.30	54.10	-2	43,898	0.00%
2021/07/05	7	54.11	8	54.26	54.20	-1	44,023	0.00%
2021/07/02	0.6	53.70	23	54.11	53.90	-22.4	44,053	-0.05%
2021/07/01	1	53.90	46	54.07	53.90	-45	44,129	-0.10%
2021/06/30	18	53.91	26	53.98	53.90	-8	44,225	-0.02%
2021/06/29	92.2	53.69	0	0.00	53.70	92.2	44,258	0.21%
2021/06/28	9	54.28	64.1	54.40	54.30	-55.1	44,316	-0.12%
2021/06/25	5	54.40	76	54.49	54.30	-71	44,617	-0.16%
2021/06/24	17	53.54	0	0.00	53.80	17	44,881	0.04%
2021/06/23	9	53.72	115	53.63	54.10	-106	45,398	-0.23%	大賣/鉅額交易
2021/06/22	19	52.57	21	52.76	52.60	-2	45,248	0.00%
2021/06/21	138	52.12	17	52.08	52.00	121	45,507	0.27%	大買/鉅額交易
2021/06/18	46.5	53.63	4	53.70	53.60	42.5	45,701	0.09%
2021/06/17	58	53.80	3	53.90	54.00	55	45,680	0.12%
2021/06/16	34	53.98	31.5	54.43	54.30	2.5	46,507	0.01%
2021/06/15	6.5	54.45	13	54.55	54.30	-6.5	46,545	-0.01%
2021/06/11	31	54.54	49	54.80	54.50	-18	46,897	-0.04%
2021/06/10	13	54.15	43	54.62	54.70	-30	46,959	-0.06%
2021/06/09	29.1	54.05	24.4	54.34	54.30	4.7	47,718	0.01%
2021/06/08	14	54.77	20.2	55.23	54.80	-6.2	48,075	-0.01%
2021/06/07	43	54.01	20	54.45	54.70	23	49,977	0.05%
2021/06/04	51.2	54.97	3	55.00	55.00	48.2	50,528	0.10%
2021/06/03	15	56.17	12	56.47	55.80	3	51,515	0.01%
2021/06/02	51	56.08	4	56.03	56.30	47	51,779	0.09%
2021/06/01	26	55.80	8	55.86	55.80	18	51,618	0.03%
2021/05/31	14	55.59	22.6	55.90	55.90	-8.6	51,771	-0.02%
2021/05/28	9	54.39	83	55.23	55.50	-74	51,748	-0.14%
2021/05/27	45	53.42	29	54.03	54.40	16	51,388	0.03%
2021/05/26	18.1	54.01	35	54.17	54.40	-16.9	51,390	-0.03%
2021/05/25	22	54.40	44.3	54.54	54.30	-22.3	52,113	-0.04%
2021/05/24	67.8	53.59	8	53.69	53.90	59.8	52,112	0.11%
2021/05/21	82	54.28	75	55.15	54.20	7	52,164	0.01%
2021/05/20	46.1	53.76	17	53.64	53.30	29.1	51,138	0.06%
2021/05/19	39	53.78	61.1	54.05	54.30	-22.1	50,805	-0.04%
2021/05/18	9	51.87	158	52.46	53.50	-149	50,042	-0.30%	大賣/鉅額交易
2021/05/17	47.1	49.21	110	49.81	48.65	-62.9	49,415	-0.13%	大賣/
2021/05/14	72	51.65	35	51.64	51.50	37	48,429	0.08%
2021/05/13	46.3	51.77	138	51.27	51.10	-91.7	47,837	-0.19%	大賣/
2021/05/12	154	53.93	94	52.84	52.30	60	46,707	0.13%	大買/
2021/05/11	152.9	57.72	57	57.41	56.60	95.9	44,799	0.21%	大買/
2021/05/10	68	57.61	519.9	56.68	58.20	-451.9	42,722	-1.06%	大賣/鉅額交易
2021/05/07	17	55.12	117.1	55.13	55.10	-100.1	41,585	-0.24%	大賣/
2021/05/06	70	54.64	58.1	54.59	54.40	11.9	41,421	0.03%
2021/05/05	81.5	54.10	214.6	53.70	53.60	-133.1	40,596	-0.33%	大賣/鉅額交易
2021/05/04	112	51.83	102.1	52.58	51.70	9.9	39,590	0.03%	大買/大賣/
2021/05/03	44	53.29	149	53.62	52.60	-105	38,914	-0.27%	大賣/鉅額交易
2021/04/29	38.2	52.47	17.4	52.51	52.30	20.8	38,083	0.05%
2021/04/28	66	53.11	18.1	53.17	53.00	47.9	37,858	0.13%
2021/04/27	10	52.49	87	52.67	52.90	-77	37,854	-0.20%
2021/04/26	6	52.02	95.1	52.08	52.10	-89.1	37,332	-0.24%
2021/04/23	18.5	50.75	18.7	50.68	50.90	-0.2	37,028	0.00%
2021/04/22	27	50.96	67	50.96	50.70	-40	37,188	-0.11%
2021/04/21	34	50.59	17	50.76	50.90	17	36,739	0.05%
2021/04/20	83	51.20	20	51.08	51.40	63	36,446	0.17%
2021/04/19	30	51.14	91	51.16	51.60	-61	36,139	-0.17%
2021/04/16	41	49.36	12	49.63	49.85	29	35,728	0.08%
2021/04/15	34	49.51	75.1	49.51	49.80	-41.1	36,111	-0.11%
2021/04/14	52	48.54	16	48.56	48.55	36	35,836	0.10%
2021/04/13	33	49.20	38	49.38	49.00	-5	35,813	-0.01%
2021/04/12	68	48.71	164.5	48.64	48.80	-96.5	35,490	-0.27%	大賣/
2021/04/09	22	47.22	0	0.00	47.25	22	34,922	0.06%
2021/04/08	7	47.62	0.1	47.70	47.65	6.9	34,974	0.02%
2021/04/07	6	47.63	5	47.95	48.00	1	35,423	0.00%
2021/04/06	3	48.00	57	47.93	48.00	-54	35,289	-0.15%
2021/04/01	19	48.01	30.4	48.03	47.95	-11.4	35,054	-0.03%
2021/03/31	9	47.87	17	48.17	47.95	-8	34,785	-0.02%
2021/03/30	36	47.66	74.1	47.72	48.00	-38.1	34,421	-0.11%
2021/03/29	14	47.96	64.1	47.93	48.00	-50.1	34,025	-0.15%
2021/03/26	42.5	47.49	59	47.41	47.60	-16.6	33,554	-0.05%
2021/03/25	53	46.66	41	46.86	46.85	12	32,936	0.04%
2021/03/24	14.5	46.40	11	46.40	46.50	3.5	32,734	0.01%
2021/03/23	50.1	46.70	87.2	46.69	46.80	-37.1	32,299	-0.11%
2021/03/22	8	45.24	64	45.40	45.60	-56	31,355	-0.18%
2021/03/19	31	44.89	0	0.00	44.60	31	31,210	0.10%
2021/03/18	38.2	45.68	44	45.53	45.45	-5.8	30,492	-0.02%
2021/03/17	62.8	45.77	11	45.81	45.80	51.8	30,786	0.17%
2021/03/16	29	46.39	12	46.48	46.45	17	30,652	0.06%
2021/03/15	76	46.66	133.4	46.83	46.70	-57.4	30,476	-0.19%	大賣/
2021/03/12	161	45.76	51.8	45.85	45.90	109.2	29,745	0.37%	大買/鉅額交易
2021/03/11	149	46.02	127	46.11	45.75	22	29,369	0.07%	大買/大賣/
2021/03/10	32	44.50	48.6	44.45	44.55	-16.6	27,637	-0.06%
2021/03/09	39.4	43.92	94.1	43.89	44.30	-54.7	27,111	-0.20%
2021/03/08	24	42.93	49	43.14	42.90	-25	26,040	-0.10%
2021/03/05	1	42.30	6	42.47	42.55	-5	25,732	-0.02%
2021/03/04	24	42.09	0	0.00	42.35	24	26,329	0.09%
2021/03/03	4	42.60	10	42.61	42.55	-6	26,140	-0.02%
2021/03/02	35	42.32	10	42.61	41.90	25	25,848	0.10%
2021/02/26	67	42.67	15	42.98	41.95	52	25,574	0.20%
2021/02/25	29.9	43.34	96.7	43.24	43.60	-66.9	24,484	-0.27%
2021/02/24	22	42.70	71.1	42.95	42.65	-49.1	23,685	-0.21%
2021/02/23	17	42.35	33	42.53	42.70	-16	23,411	-0.07%
2021/02/22	5	41.91	16.6	42.06	42.05	-11.6	23,044	-0.05%
2021/02/19	40.1	41.78	3	41.82	41.85	37.1	23,212	0.16%
2021/02/18	30	42.26	85	42.35	42.20	-55	23,510	-0.23%
2021/02/17	23	41.47	32.2	41.81	41.95	-9.2	23,256	-0.04%
2021/02/05	4	40.60	1	40.60	40.60	3	22,569	0.01%
2021/02/04	0	40.60	1	40.60	40.70	-1	22,690	0.00%
2021/02/03	20	40.31	12	40.32	40.30	8	23,248	0.03%
2021/02/02	22	40.21	2	40.28	40.30	20	23,781	0.08%
2021/02/01	6	39.95	24	39.94	39.90	-18	23,619	-0.08%
2021/01/29	30	39.98	10	39.90	39.90	20	23,454	0.09%
2021/01/28	18	40.11	1.3	40.20	40.10	16.7	23,051	0.07%
2021/01/27	14	40.55	3	40.73	40.50	11	22,758	0.05%
2021/01/26	12	40.54	1	40.90	40.50	11	22,636	0.05%
2021/01/25	7	40.90	6	41.00	41.00	1	22,281	0.00%
2021/01/22	25	40.62	14	40.70	40.55	11	22,278	0.05%
2021/01/21	24	40.80	0	0.00	40.65	24	22,163	0.11%
2021/01/20	41	40.89	22	40.80	40.65	19	22,023	0.09%
2021/01/19	0	0.00	209	41.35	41.35	-209	21,456	-0.97%	大賣/鉅額交易
2021/01/18	73	41.22	53	41.35	41.20	20	21,418	0.09%
2021/01/15	21	42.01	0	0.00	41.80	21	21,144	0.10%
2021/01/14	2	42.28	16	42.25	42.50	-14	20,941	-0.07%
2021/01/13	32	42.25	30.1	42.31	42.40	1.9	20,773	0.01%
2021/01/12	73.7	42.61	8	42.51	42.30	65.7	20,539	0.32%
2021/01/11	153.1	42.92	36.9	42.93	42.60	116.2	20,111	0.58%	大買/鉅額交易
2021/01/08	54	42.31	94	42.60	42.85	-40	19,630	-0.20%
2021/01/07	10.8	41.80	19	41.95	41.90	-8.2	19,033	-0.04%
2021/01/06	50	41.64	16	42.00	41.55	34	18,772	0.18%
2021/01/05	5	42.10	3.3	42.11	42.10	1.7	18,538	0.01%
2021/01/04	9	41.99	36	42.09	42.05	-27	18,450	-0.15%
2020/12/31	5	42.31	76.1	42.29	42.25	-71.1	18,361	-0.39%
2020/12/30	46	42.14	54.9	42.09	42.20	-8.9	18,042	-0.05%
2020/12/29	16	41.41	3	41.32	41.35	13	17,439	0.07%
2020/12/28	1	41.20	0	0.00	41.30	1	17,426	0.01%
2020/12/25	13.1	41.05	2.1	41.10	41.15	11	17,445	0.06%
2020/12/24	17	41.14	24	41.10	41.00	-7	17,480	-0.04%
2020/12/23	42	40.98	1.7	41.00	40.95	40.3	17,482	0.23%
2020/12/22	16	41.11	20	41.30	41.05	-4	17,563	-0.02%
2020/12/21	2.1	41.31	10	41.21	41.55	-7.9	17,838	-0.04%
2020/12/18	11.1	41.26	5.3	41.26	41.20	5.8	17,909	0.03%
2020/12/17	0.1	41.30	10.1	41.25	41.35	-10	17,886	-0.06%
2020/12/16	4.5	41.39	3	41.30	41.55	1.5	18,034	0.01%
2020/12/15	41	41.24	7.1	41.09	41.10	33.9	18,107	0.19%
2020/12/14	62	41.79	17	41.94	41.80	45	18,052	0.25%
2020/12/11	65	41.91	43	41.92	41.95	22	17,874	0.12%
2020/12/10	2	40.88	41	41.33	41.45	-39	17,252	-0.23%
2020/12/09	1	40.75	4.5	40.84	41.00	-3.5	16,918	-0.02%
2020/12/08	29	40.54	22	40.58	40.95	7	16,800	0.04%
2020/12/07	41	40.71	5	40.91	40.95	36	16,625	0.22%
2020/12/04	37	40.45	5	40.66	40.75	32	16,401	0.20%
2020/12/03	46	40.44	0	0.00	40.30	46	16,082	0.29%
2020/12/02	0	0.00	4	40.50	40.50	-4	15,847	-0.03%
2020/12/01	2	40.45	0	0.00	40.70	2	15,754	0.01%
2020/11/30	25	40.68	24.2	41.21	40.40	0.8	15,706	0.01%
2020/11/27	40	41.41	14.9	41.43	41.35	25.1	15,118	0.17%
2020/11/26	25	41.42	0	0.00	41.50	25	15,129	0.17%
2020/11/25	2	41.50	18	41.66	41.45	-16	15,243	-0.10%
2020/11/24	13.5	41.53	6	41.56	41.50	7.5	15,216	0.05%
2020/11/23	2.2	41.67	17	41.72	41.70	-14.8	15,219	-0.10%
2020/11/20	9	41.06	7.2	41.19	41.30	1.8	15,158	0.01%
2020/11/19	70	41.60	29	41.68	41.50	41	15,078	0.27%
2020/11/18	8.1	41.75	38	41.76	41.80	-29.9	14,889	-0.20%
2020/11/17	148.8	41.29	194	41.35	41.50	-45.2	14,523	-0.31%	大買/大賣/
2020/11/16	25	40.88	9	40.92	40.95	16	14,234	0.11%
2020/11/13	4	40.43	3	40.45	40.55	1	14,240	0.01%
2020/11/12	22	40.53	10	40.61	40.55	12	14,160	0.08%
2020/11/11	16	40.93	42	41.01	41.25	-26	13,958	-0.19%
2020/11/10	22	39.89	42.1	40.28	40.40	-20.1	13,287	-0.15%
2020/11/09	22	39.55	26.1	39.59	39.60	-4.1	12,736	-0.03%
2020/11/06	0	0.00	2	39.20	39.30	-2	12,766	-0.02%
2020/11/05	2.3	38.97	1	39.15	39.20	1.3	12,944	0.01%
2020/11/04	2	38.73	4.4	39.03	39.15	-2.4	13,025	-0.02%
2020/11/03	0	0.00	2	38.88	38.90	-2	12,916	-0.02%
2020/11/02	2	38.50	3	38.47	38.65	-1	12,939	-0.01%
2020/10/30	7.1	38.22	0	0.00	38.40	7.1	12,953	0.05%
2020/10/29	14	38.17	18	38.21	38.15	-4	12,795	-0.03%
2020/10/28	11	38.40	0	0.00	38.60	11	12,906	0.09%
2020/10/27	1	38.60	2	38.70	38.60	-1	13,093	-0.01%
2020/10/26	0	0.00	0.3	38.95	38.95	-0.3	13,285	0.00%
2020/10/23	5	38.54	0	0.00	38.60	5	13,364	0.04%
2020/10/22	0.9	38.55	0	0.00	38.50	0.9	13,557	0.01%
2020/10/21	25	38.36	0	0.00	38.40	25	13,560	0.18%
2020/10/20	4	38.23	2	38.33	38.45	2	13,633	0.01%
2020/10/16	1	38.20	0	0.00	38.15	1	13,761	0.01%
2020/10/15	5	38.35	1	38.35	38.20	4	13,918	0.03%
2020/10/14	1	38.60	9.1	38.65	38.60	-8.1	13,826	-0.06%
2020/10/13	4	38.49	1	38.40	38.45	3	13,800	0.02%
2020/10/12	2	38.43	9	38.53	38.60	-7	13,841	-0.05%
2020/10/08	3	38.47	0.8	38.60	38.45	2.3	13,875	0.02%
2020/10/07	1	38.75	0	0.00	38.60	1	13,829	0.01%
2020/10/06	3	38.75	0	0.00	38.65	3	13,931	0.02%
2020/10/05	5	38.50	0	0.00	38.45	5	14,007	0.04%
2020/09/30	0	0.00	51	38.80	38.60	-51	14,128	-0.36%
2020/09/29	0	0.00	11.8	38.67	38.70	-11.8	14,196	-0.08%
2020/09/28	4	38.35	4	38.50	38.55	0	14,372	0.00%
2020/09/25	7	38.12	2	38.20	38.10	5	14,579	0.03%
2020/09/24	96	38.13	0	0.00	38.00	96	14,574	0.66%
2020/09/23	16	38.73	0	0.00	39.00	16	14,327	0.11%
2020/09/22	9	38.91	0	0.00	39.00	9	14,432	0.06%
2020/09/21	11.3	39.26	0	0.00	39.10	11.3	14,877	0.08%
2020/09/18	4	39.54	0	0.00	39.50	4	14,881	0.03%
2020/09/17	16	39.88	3	39.90	39.65	13	14,810	0.09%
2020/09/16	1.6	40.04	124	40.05	40.20	-122.4	14,831	-0.83%	大賣/鉅額交易
2020/09/15	2	39.93	1.3	40.02	40.10	0.7	14,830	0.00%
2020/09/14	2	39.78	40	39.92	40.10	-38	14,989	-0.25%
2020/09/11	20	39.85	1	39.70	39.90	19	15,115	0.13%
2020/09/10	1	39.45	10	39.66	39.75	-9	15,285	-0.06%
2020/09/09	2	39.25	0	0.00	39.45	2	15,487	0.01%
2020/09/08	3	39.35	0	0.00	39.55	3	15,642	0.02%
2020/09/07	1	39.45	0	0.00	39.35	1	15,853	0.01%
2020/09/04	86	39.50	1	39.55	39.45	85	16,308	0.52%
2020/09/03	4	39.80	9	39.79	39.85	-5	16,380	-0.03%
2020/09/02	23	39.62	0	0.00	39.55	23	16,465	0.14%
2020/09/01	1	39.70	2	39.75	39.85	-1	16,564	-0.01%
2020/08/31	9	39.91	0	0.00	39.85	9	16,599	0.05%
2020/08/28	16	39.97	0	0.00	39.95	16	16,722	0.10%
2020/08/27	11	40.05	0	0.00	40.00	11	17,168	0.06%
2020/08/26	94	40.21	2.4	40.29	40.55	91.6	17,279	0.53%
2020/08/25	0	0.00	4	40.20	40.50	-4	17,329	-0.02%
2020/08/24	3	39.90	3	39.85	39.90	0	17,594	0.00%
2020/08/21	19	39.86	3	39.93	39.85	16	17,819	0.09%
2020/08/20	13	39.85	22	40.04	39.80	-9	17,855	-0.05%
2020/08/19	20	40.80	11	40.78	40.55	9	17,898	0.05%
2020/08/18	1	40.50	4	40.48	40.60	-3	17,722	-0.02%
2020/08/17	0	0.00	6	40.67	40.70	-6	17,842	-0.03%
2020/08/14	1	40.30	1.4	40.30	40.30	-0.4	17,866	0.00%
2020/08/13	0	0.00	21	40.50	40.70	-21	17,963	-0.12%
2020/08/12	0	0.00	62	40.14	40.45	-62	17,944	-0.35%
2020/08/11	51.5	40.03	1	40.05	39.95	50.5	17,791	0.28%
2020/08/10	0	0.00	103	40.30	40.45	-103	17,663	-0.58%	大賣/鉅額交易
2020/08/07	3	40.00	6	39.99	39.85	-3	17,607	-0.02%
2020/08/06	22	40.21	8	40.13	40.20	14	17,597	0.08%
2020/08/05	1	39.80	20	39.70	39.85	-19	17,608	-0.11%
2020/08/04	2	39.60	7	39.73	39.80	-5	17,688	-0.03%
2020/08/03	12	39.35	7	39.53	39.25	5	17,735	0.03%
2020/07/31	17	39.66	8	39.75	39.60	9	17,563	0.05%
2020/07/30	37	39.88	1	39.95	40.10	36	17,425	0.21%
2020/07/29	72	40.08	6	40.29	40.10	66	17,321	0.38%
2020/07/28	63	39.76	28.3	39.87	39.65	34.7	17,566	0.20%
2020/07/27	11	39.85	23	40.07	39.75	-12	17,939	-0.07%
2020/07/24	11	40.18	4	40.14	40.10	7	18,009	0.04%
2020/07/23	10	40.49	7.1	40.37	40.35	2.9	17,974	0.02%
2020/07/22	0	0.00	31.6	40.56	40.65	-31.6	18,028	-0.18%
2020/07/21	16.1	40.45	5.1	40.49	40.40	11	17,927	0.06%
2020/07/20	19	40.44	24	40.57	40.40	-5	17,759	-0.03%
2020/07/17	3	40.60	18	40.68	40.50	-15	17,823	-0.08%
2020/07/16	5	40.67	30	40.70	40.55	-25	17,975	-0.14%
2020/07/15	4	40.75	3	40.80	40.65	1	17,924	0.01%
2020/07/14	24	40.65	9	40.67	40.70	15	18,075	0.08%
2020/07/13	82	40.70	57	40.72	40.95	25	18,211	0.14%
2020/07/10	0	0.00	44	40.47	40.25	-44	18,277	-0.24%
2020/07/09	26	41.02	4	40.83	40.60	22	18,417	0.12%
2020/07/08	1	40.80	8	40.81	40.95	-7	18,388	-0.04%
2020/07/07	20.5	41.18	56.9	41.19	40.95	-36.4	18,681	-0.19%
2020/07/06	8	41.03	36.3	41.15	41.25	-28.3	18,613	-0.15%
2020/07/03	15	40.62	9	40.58	40.75	6	18,579	0.03%
2020/07/02	3	40.30	0	0.00	40.30	3	18,729	0.02%
2020/07/01	7	40.30	27	40.26	40.35	-20	18,993	-0.11%
2020/06/30	17	41.93	6	41.92	41.85	11	18,782	0.06%
2020/06/29	40.1	41.90	73	41.94	41.90	-32.9	18,456	-0.18%
2020/06/24	31	42.35	17.2	42.34	42.20	13.8	18,341	0.08%
2020/06/23	101	42.19	5	42.25	42.30	96	18,481	0.52%	大買/
2020/06/22	40.1	42.04	1	42.05	42.10	39.1	18,405	0.21%
2020/06/19	30	42.05	13	42.00	42.10	17	18,574	0.09%
2020/06/18	5	42.00	5.2	42.00	42.15	-0.2	18,626	0.00%
2020/06/17	3	42.00	14.3	42.12	42.20	-11.3	18,642	-0.06%
2020/06/16	5	41.90	93	41.68	41.90	-88	19,027	-0.46%
2020/06/15	70	41.21	83	40.94	40.90	-13	19,490	-0.07%
2020/06/12	59.7	40.58	92	40.35	40.70	-32.3	19,726	-0.16%
2020/06/11	85	42.09	126	41.50	41.00	-41	20,145	-0.20%	大賣/
2020/06/10	55	42.49	29	42.18	42.35	26	20,108	0.13%
2020/06/09	21	41.90	2	42.03	42.00	19	20,714	0.09%
2020/06/08	31	41.95	18	41.94	41.90	13	21,246	0.06%
2020/06/05	4	41.48	34	41.40	41.60	-30	21,311	-0.14%
2020/06/04	20	41.50	85	41.48	41.55	-65	21,536	-0.30%
2020/06/03	4	41.06	23	41.07	41.40	-19	21,897	-0.09%
2020/06/02	21	40.40	5	40.45	40.35	16	21,748	0.07%
2020/06/01	2	40.35	230.5	40.38	40.25	-228.5	21,626	-1.06%	大賣/鉅額交易
2020/05/29	2.1	39.60	14	39.96	40.05	-11.9	21,638	-0.05%
2020/05/28	50	39.87	5	39.81	39.50	45	21,492	0.21%
2020/05/27	37	40.23	24	40.16	40.15	13	21,928	0.06%
2020/05/26	20	40.00	55	40.03	39.90	-35	22,372	-0.16%
2020/05/25	60	39.16	20	39.20	39.15	40	22,190	0.18%
2020/05/22	228	39.63	22	39.36	39.25	206	22,264	0.93%	大買/鉅額交易
2020/05/21	0	0.00	19	39.87	39.95	-19	22,347	-0.09%
2020/05/20	5	39.57	53	39.67	39.65	-48	22,296	-0.22%
2020/05/19	26.7	39.46	49	39.45	39.45	-22.3	22,238	-0.10%
2020/05/18	12	39.01	13	39.01	39.00	-1	22,156	0.00%
2020/05/15	65	39.19	21	38.90	39.05	44	22,160	0.20%
2020/05/14	37	39.25	10	39.38	39.15	27	22,118	0.12%
2020/05/13	6	39.39	5	39.40	39.55	1	22,045	0.00%
2020/05/12	10	39.53	0	0.00	39.60	10	22,039	0.05%
2020/05/11	44	39.74	20	39.78	39.60	24	22,106	0.11%
2020/05/08	29	39.28	7	39.29	39.25	22	22,176	0.10%
2020/05/07	13	38.92	80	38.90	38.85	-67	22,167	-0.30%
2020/05/06	70	38.62	0	0.00	38.80	70	22,195	0.32%
2020/05/05	37	38.93	0	0.00	38.90	37	22,223	0.17%
2020/05/04	33	38.88	115	38.87	38.80	-82	22,279	-0.37%	大賣/
2020/04/30	37	39.57	15.1	39.61	39.90	21.9	22,046	0.10%
2020/04/29	21	38.33	14	38.68	38.45	7	21,797	0.03%
2020/04/28	1	38.05	8.5	38.06	38.00	-7.5	21,841	-0.03%
2020/04/27	0	0.00	2	37.80	38.00	-2	22,663	-0.01%
2020/04/24	1	37.20	0	0.00	37.05	1	22,655	0.00%
2020/04/23	5	37.60	1.2	37.27	37.25	3.8	22,786	0.02%
2020/04/22	3	36.77	0	0.00	37.20	3	22,804	0.01%
2020/04/21	7	37.41	4	37.29	37.00	3	22,784	0.01%
2020/04/20	190.3	38.13	9	38.11	38.00	181.3	22,772	0.80%	大買/鉅額交易
2020/04/17	12.8	38.53	8	38.37	38.20	4.8	23,025	0.02%
2020/04/16	9.5	37.74	32	37.67	37.80	-22.5	22,915	-0.10%
2020/04/15	9	38.13	20	38.18	38.30	-11	22,791	-0.05%
2020/04/14	61	37.82	13	37.86	38.00	48	22,766	0.21%
2020/04/13	28	37.65	12	37.44	37.40	16	22,579	0.07%
2020/04/10	11	37.42	61	37.71	37.80	-50	22,597	-0.22%
2020/04/09	45	36.19	26	36.20	36.20	19	22,305	0.09%
2020/04/08	13	35.75	3	35.75	35.75	10	22,189	0.05%
2020/04/07	32	35.11	0	0.00	35.35	32	21,984	0.15%
2020/04/06	3	35.07	5	35.45	35.05	-2	21,787	-0.01%
2020/04/01	10	35.37	0	0.00	35.25	10	21,471	0.05%
2020/03/31	10	35.47	16	35.41	35.30	-6	21,392	-0.03%
2020/03/30	5	35.30	11	35.06	35.80	-6	21,116	-0.03%
2020/03/27	18.3	35.85	22.5	35.90	35.80	-4.2	20,967	-0.02%
2020/03/26	9.8	35.32	2	35.35	35.25	7.8	20,711	0.04%
2020/03/25	26.1	35.52	2.2	35.40	35.30	23.8	20,728	0.12%
2020/03/24	10	35.10	40.7	35.08	34.65	-30.7	20,552	-0.15%
2020/03/23	5	34.50	22	34.05	34.15	-17	20,477	-0.08%
2020/03/20	20	35.18	16.2	35.39	35.10	3.8	20,413	0.02%
2020/03/19	17	33.91	7	34.03	34.00	10	19,997	0.05%
2020/03/18	16	35.00	6.3	35.00	34.65	9.8	19,782	0.05%
2020/03/17	44.8	34.90	81	34.94	35.00	-36.2	19,559	-0.19%
2020/03/16	113	36.41	28	36.12	35.80	85	19,289	0.44%	大買/
2020/03/13	85.1	36.26	20.2	35.65	37.00	64.8	18,926	0.34%
2020/03/12	23.1	37.77	13	37.74	37.50	10.1	18,171	0.06%
2020/03/11	33	38.98	1	38.95	38.60	32	17,595	0.18%
2020/03/10	9	39.03	34.1	38.82	39.00	-25.1	17,509	-0.14%
2020/03/09	63	38.60	33	38.67	38.55	30	17,666	0.17%
2020/03/06	15	39.54	0	0.00	39.50	15	16,962	0.09%
2020/03/05	8	40.15	84	40.08	40.15	-76	16,604	-0.46%
2020/03/04	0	0.00	2	39.83	39.75	-2	16,734	-0.01%
2020/03/03	8	39.88	3	39.90	39.80	5	16,625	0.03%
2020/03/02	27	39.48	7	39.50	39.50	20	16,401	0.12%
2020/02/27	89.3	40.15	2	40.05	40.05	87.3	16,358	0.53%
2020/02/26	4	40.40	0	0.00	40.65	4	15,944	0.03%
2020/02/25	11	40.70	7	40.85	40.70	4	15,823	0.03%
2020/02/24	15	40.95	3	41.00	40.85	12	15,822	0.08%
2020/02/21	2	41.33	0	0.00	41.30	2	15,705	0.01%
2020/02/20	0	0.00	0.1	41.65	41.60	-0.1	15,756	0.00%
2020/02/19	2	41.70	0	0.00	41.75	2	15,831	0.01%
2020/02/18	14	41.26	3	41.37	41.50	11	15,879	0.07%
2020/02/17	0	0.00	3.3	41.37	41.40	-3.3	15,918	-0.02%
2020/02/14	21	41.60	5	41.56	41.65	16	15,980	0.10%
2020/02/13	7.4	41.65	10	41.60	41.60	-2.6	16,248	-0.02%
2020/02/12	8	41.85	15	41.93	41.80	-7	16,482	-0.04%
2020/02/11	2	41.60	13	41.63	41.65	-11	16,604	-0.07%
2020/02/10	4.7	40.87	11	40.58	40.90	-6.3	17,085	-0.04%
2020/02/07	31	41.00	1	41.05	41.05	30	18,245	0.16%
2020/02/06	1.2	41.42	3	41.33	41.50	-1.8	18,469	-0.01%
2020/02/05	11.3	40.78	6	40.83	40.95	5.3	18,523	0.03%
2020/02/04	11	40.57	1	40.55	40.70	10	18,629	0.05%
2020/02/03	47.1	40.03	10.3	40.11	40.20	36.8	18,821	0.20%
2020/01/31	64	40.83	3	40.68	40.65	61	18,706	0.33%
2020/01/30	34.3	40.98	47	40.99	40.60	-12.7	18,516	-0.07%
2020/01/20	0	0.00	6	43.10	43.10	-6	17,715	-0.03%
2020/01/17	6	42.95	17	42.98	43.10	-11	17,677	-0.06%
2020/01/16	0	0.00	1	42.85	42.95	-1	17,637	-0.01%
2020/01/15	17.2	42.77	19	42.83	42.90	-1.8	17,693	-0.01%
2020/01/14	11	42.88	22	42.94	42.85	-11	17,768	-0.06%
2020/01/13	5	42.74	23	42.73	42.85	-18	17,602	-0.10%
2020/01/10	44	42.03	23	42.01	42.05	21	17,528	0.12%
2020/01/09	0	0.00	3	41.95	42.00	-3	17,525	-0.02%
2020/01/08	16.3	41.90	14	41.90	41.80	2.3	17,684	0.01%
2020/01/07	2	42.15	1.2	42.17	42.20	0.8	17,626	0.00%
2020/01/06	4	42.33	0	0.00	42.25	4	17,702	0.02%
2020/01/03	0.3	42.75	7	42.74	42.80	-6.7	17,577	-0.04%
2020/01/02	10	42.65	1	42.60	42.55	9	17,567	0.05%
2019/12/31	1	42.60	0	0.00	42.55	1	17,551	0.01%
2019/12/30	1	42.55	16.2	42.65	42.70	-15.2	17,595	-0.09%
2019/12/27	3	42.65	5	42.68	42.70	-2	17,644	-0.01%
2019/12/26	3	42.65	4	42.68	42.65	-1	17,649	-0.01%
2019/12/25	8	42.59	1	42.65	42.60	7	17,752	0.04%
2019/12/24	8	42.70	2.2	42.70	42.65	5.8	17,858	0.03%
2019/12/23	3	42.70	14	42.71	42.80	-11	17,963	-0.06%
2019/12/20	8	42.59	5	42.70	42.80	3	17,985	0.02%
2019/12/19	21	42.73	1.3	42.74	42.70	19.7	17,911	0.11%
2019/12/18	0	42.95	0	0.00	43.00	0	17,810	0.00%
2019/12/17	23	42.73	16.4	42.72	42.95	6.6	17,822	0.04%
2019/12/16	13	42.84	29	42.99	42.90	-16	17,741	-0.09%
2019/12/13	20	42.81	25.5	42.78	42.90	-5.5	17,562	-0.03%
2019/12/12	6	42.49	23.1	42.59	42.45	-17.1	17,156	-0.10%
2019/12/11	4	42.15	35	42.17	42.40	-31	16,948	-0.18%
2019/12/10	2	41.40	29.3	41.64	41.70	-27.3	16,686	-0.16%
2019/12/09	5.2	41.31	0	0.00	41.30	5.2	16,725	0.03%
2019/12/06	17	41.25	4	41.26	41.25	13	16,803	0.08%
2019/12/05	14	41.43	2	41.48	41.50	12	16,719	0.07%
2019/12/04	45.3	41.24	29	41.27	41.30	16.3	16,638	0.10%
2019/12/03	7	41.76	20	41.77	41.75	-13	16,293	-0.08%
2019/12/02	0	0.00	3	41.60	41.65	-3	16,325	-0.02%
2019/11/29	16	41.85	15	41.97	41.70	1	16,305	0.01%
2019/11/27	1	42.15	13.2	42.23	42.30	-12.2	16,237	-0.08%
2019/11/26	1	42.40	21.2	42.42	42.00	-20.2	16,257	-0.12%
2019/11/25	10.4	42.52	15	42.50	42.50	-4.7	15,681	-0.03%
2019/11/22	7	42.15	11	42.39	42.40	-4	15,745	-0.03%
2019/11/21	15	42.00	2.8	42.08	42.05	12.2	15,785	0.08%
2019/11/20	17	42.25	20	42.30	42.30	-3	15,725	-0.02%
2019/11/19	10	42.65	1	42.70	42.70	9	15,676	0.06%
2019/11/18	0	0.00	7	42.71	42.75	-7	15,622	-0.04%
2019/11/15	7	42.41	16.1	42.58	42.55	-9.1	15,615	-0.06%
2019/11/14	17	42.19	5	42.25	42.15	12	15,650	0.08%
2019/11/13	7	42.49	8	42.35	42.35	-1	16,314	-0.01%
2019/11/12	17	42.77	10	42.95	42.80	7	16,422	0.04%
2019/11/11	4	42.33	7	42.59	42.25	-3	16,218	-0.02%
2019/11/08	22	42.54	0.2	42.80	42.70	21.8	16,126	0.14%
2019/11/07	23	43.15	107	43.45	42.90	-84	15,987	-0.53%	大賣/
2019/11/06	95	42.55	86	42.34	43.00	9	15,346	0.06%
2019/11/05	7	41.36	30	41.32	41.45	-23	14,376	-0.16%
2019/11/04	24.2	40.34	2	40.78	40.95	22.2	14,252	0.16%
2019/11/01	19.9	40.30	0	0.00	40.10	19.9	14,271	0.14%
2019/10/31	1	40.45	1	40.55	40.30	0	14,303	0.00%
2019/10/29	1.8	41.12	0.1	41.15	41.15	1.6	14,014	0.01%
2019/10/28	11.9	41.00	7.6	41.09	41.00	4.3	13,915	0.03%
2019/10/25	2	41.05	1	41.05	41.00	1	13,828	0.01%
2019/10/24	0.2	41.15	6	41.00	41.15	-5.8	13,751	-0.04%
2019/10/23	10	41.09	1	41.00	40.95	9	13,685	0.07%
2019/10/22	0	0.00	7	41.27	41.50	-7	13,627	-0.05%
2019/10/21	0	0.00	12	41.30	41.30	-12	13,518	-0.09%
2019/10/18	23	41.09	0	0.00	41.30	23	13,581	0.17%
2019/10/17	0	0.00	3	41.18	41.30	-3	13,439	-0.02%
2019/10/16	0	0.00	2	40.93	41.10	-2	13,435	-0.01%
2019/10/14	1	40.70	0.8	40.65	40.65	0.2	13,459	0.00%
2019/10/09	14.9	40.55	0.2	40.55	40.55	14.7	13,440	0.11%
2019/10/08	6	40.75	3	40.80	40.50	3	13,540	0.02%
2019/10/07	11	40.41	1	40.60	40.40	10	13,502	0.07%
2019/10/04	0	0.00	5	40.40	40.60	-5	13,625	-0.04%
2019/10/03	18.2	40.36	0	0.00	40.30	18.2	13,615	0.13%
2019/10/02	0	0.00	2	41.00	40.90	-2	13,633	-0.01%
2019/10/01	0	0.00	2	41.15	41.25	-2	13,634	-0.01%
2019/09/27	18	40.97	4	40.98	40.90	14	13,616	0.10%
2019/09/26	2	41.43	0	0.00	41.20	2	13,673	0.01%
2019/09/25	4	41.25	1.2	41.49	41.45	2.8	13,724	0.02%
2019/09/24	0	0.00	40.9	41.40	41.60	-40.9	14,042	-0.29%
2019/09/23	12	41.20	1	41.20	41.15	11	14,358	0.08%
2019/09/20	12	41.65	0	0.00	41.55	12	14,704	0.08%
2019/09/19	0	0.00	10	41.78	41.85	-10	14,570	-0.07%
2019/09/18	6	41.65	3	41.75	41.75	3	14,537	0.02%
2019/09/17	0.6	41.65	15	41.48	41.65	-14.4	14,537	-0.10%
2019/09/16	100	41.51	4	41.50	41.55	96	14,558	0.66%
2019/09/12	0	0.00	14	41.51	41.50	-14	14,586	-0.10%
2019/09/11	2	41.35	107	41.25	41.40	-105	14,658	-0.72%	大賣/鉅額交易
2019/09/10	15	41.37	43.2	41.41	41.40	-28.2	14,594	-0.19%
2019/09/09	7	40.88	3	40.97	40.95	4	14,497	0.03%
2019/09/06	14	40.67	27	40.72	40.80	-13	14,462	-0.09%
2019/09/05	3	40.47	4	40.46	40.50	-1	14,418	-0.01%
2019/09/03	6.2	39.88	0	0.00	39.80	6.2	14,539	0.04%
2019/09/02	2	40.05	14	40.10	39.95	-12	14,675	-0.08%
2019/08/30	3	39.67	7	39.93	40.15	-4	14,765	-0.03%
2019/08/29	11	39.53	0	0.00	39.50	11	14,673	0.07%
2019/08/28	22	39.92	3	39.85	39.95	19	14,763	0.13%
2019/08/26	7	39.40	2	39.30	39.50	5	14,823	0.03%
2019/08/23	3	39.78	8	39.81	39.85	-5	14,870	-0.03%
2019/08/22	11	39.50	0	0.00	39.45	11	14,954	0.07%
2019/08/21	11.8	39.55	0	0.00	39.50	11.8	16,263	0.07%
2019/08/20	23	39.86	11	39.75	39.70	12	16,260	0.07%
2019/08/16	29	39.02	12	39.76	39.55	17	16,312	0.10%
2019/08/15	45	39.39	1	39.35	39.35	44	15,763	0.28%
2019/08/14	16	39.89	0	0.00	39.75	16	15,935	0.10%
2019/08/13	15	39.89	0	0.00	39.80	15	16,024	0.09%
2019/08/12	52	40.06	0	0.00	40.00	52	16,218	0.32%
2019/08/08	5	40.00	0	0.00	39.95	5	16,545	0.03%
2019/08/07	13	39.73	31	39.75	39.80	-18	16,841	-0.11%
2019/08/06	4	39.53	1	39.90	39.90	3	17,733	0.02%
2019/08/05	14	39.99	2	40.00	39.95	12	18,089	0.07%
2019/08/02	36	40.09	4	40.10	40.10	32	18,151	0.18%
2019/08/01	3	40.48	0	0.00	40.50	3	18,301	0.02%
2019/07/31	5	40.86	8	40.88	40.80	-3	18,319	-0.02%
2019/07/30	6	41.27	0	0.00	41.10	6	18,294	0.03%
2019/07/26	30	41.14	0	0.00	41.15	30	18,848	0.16%
2019/07/25	1	41.20	20	41.24	41.20	-19	19,265	-0.10%
2019/07/24	8	41.19	11	41.26	41.15	-3	19,348	-0.02%
2019/07/23	8	41.23	4	41.25	41.20	4	19,390	0.02%
2019/07/22	2	41.08	2	41.10	41.40	0	19,369	0.00%
2019/07/19	7	41.18	3	41.25	41.05	4	19,374	0.02%
2019/07/18	6	41.18	0	0.00	41.10	6	19,312	0.03%
2019/07/17	18	41.35	5	41.33	41.30	13	19,217	0.07%
2019/07/16	19	41.64	0	0.00	41.55	19	18,975	0.10%
2019/07/15	1	41.90	5.4	41.60	41.65	-4.4	18,852	-0.02%
2019/07/12	16	41.72	6.2	41.80	41.60	9.8	18,882	0.05%
2019/07/11	5	42.00	2	41.95	41.95	3	18,952	0.02%
2019/07/10	2	42.00	6	42.20	42.20	-4	19,114	-0.02%
2019/07/09	27	41.94	0	0.00	41.85	27	19,150	0.14%
2019/07/08	7	41.85	2.2	41.86	41.95	4.8	19,251	0.02%
2019/07/05	5	42.40	0	0.00	42.35	5	19,420	0.03%
2019/07/04	1	42.40	11	42.46	42.50	-10	19,631	-0.05%
2019/07/03	2	42.20	10	42.30	42.25	-8	19,901	-0.04%
2019/07/02	8	42.54	13	42.41	42.65	-5	20,241	-0.02%
2019/07/01	26	42.20	52.5	42.28	42.70	-26.5	20,202	-0.13%
2019/06/28	5	43.27	21	43.13	43.00	-16	19,887	-0.08%
2019/06/27	1	43.10	33	43.20	43.20	-32	19,625	-0.16%
2019/06/26	3	42.77	10	42.70	42.75	-7	19,534	-0.04%
2019/06/25	0	0.00	5	42.55	42.60	-5	19,924	-0.03%
2019/06/24	0	0.00	1	42.50	42.55	-1	20,254	0.00%
2019/06/21	11	42.36	1	42.40	42.30	10	20,370	0.05%
2019/06/20	1	42.45	2	42.55	42.55	-1	20,422	0.00%
2019/06/19	10.2	42.45	21.2	42.50	42.55	-11	20,644	-0.05%
2019/06/18	3.8	42.07	31	42.10	42.20	-27.2	20,557	-0.13%
2019/06/17	5	41.30	1	41.80	41.65	4	20,707	0.02%
2019/06/14	2	41.40	0	0.00	41.30	2	21,035	0.01%
2019/06/13	1	41.40	1	41.40	41.65	0	21,109	0.00%
2019/06/12	1	41.85	2	41.88	41.90	-1	21,261	0.00%
2019/06/11	9	41.77	17	41.69	42.10	-8	21,226	-0.04%
2019/06/10	1	41.35	0.6	41.40	41.35	0.4	20,962	0.00%
2019/06/06	4	40.75	2	40.80	40.75	2	20,938	0.01%
2019/06/05	6	41.31	15	41.22	41.10	-9	20,946	-0.04%
2019/06/04	0	0.00	7	41.46	41.45	-7	20,924	-0.03%
2019/06/03	9	40.83	30.1	41.15	41.05	-21.1	20,926	-0.10%
2019/05/31	1	40.65	0	0.00	40.80	1	20,935	0.00%
2019/05/30	5	40.50	1	40.55	40.50	4	20,823	0.02%
2019/05/29	6	40.43	0	0.00	40.30	6	21,156	0.03%
2019/05/28	19	40.78	1	40.80	40.35	18	21,292	0.08%
2019/05/27	32	40.57	1	40.80	40.75	31	20,084	0.15%
2019/05/24	9	40.76	13	40.76	40.60	-4	20,117	-0.02%
2019/05/23	0	0.00	3	41.03	41.00	-3	20,017	-0.01%
2019/05/22	1	41.10	10	41.10	41.15	-9	20,047	-0.04%
2019/05/21	26	40.81	60	41.30	41.50	-34	20,045	-0.17%
2019/05/20	7.7	40.24	6	40.30	40.20	1.7	19,732	0.01%
2019/05/17	38	40.06	7	40.04	40.00	31	19,779	0.16%
2019/05/16	22	40.38	23.5	40.30	40.00	-1.5	19,523	-0.01%
2019/05/15	20	41.17	6	40.98	40.95	14	19,277	0.07%
2019/05/14	122	40.45	7	40.48	40.45	115	19,168	0.60%	大買/鉅額交易
2019/05/13	26	42.16	10.1	42.72	41.95	15.9	18,279	0.09%
2019/05/10	16	43.62	40	43.28	43.20	-24	17,969	-0.13%
2019/05/09	34	43.65	0	0.00	43.50	34	18,064	0.19%
2019/05/08	10	44.05	7	44.06	44.05	3	17,820	0.02%
2019/05/07	23.1	44.48	0	0.00	44.35	23.1	17,976	0.13%
2019/05/06	18	44.46	11	44.54	44.50	7	18,096	0.04%
2019/05/03	6	45.62	4	45.45	45.45	2	17,979	0.01%
2019/05/02	8	45.21	77	45.37	45.65	-69	17,838	-0.39%
2019/04/30	1	44.55	3	44.75	44.70	-2	17,602	-0.01%
2019/04/29	9	44.65	1	44.60	44.60	8	17,665	0.05%
2019/04/26	0	0.00	2	44.48	44.50	-2	17,852	-0.01%
2019/04/25	0	0.00	6	44.51	44.35	-6	18,088	-0.03%
2019/04/24	1	44.45	1	44.30	44.30	0	18,414	0.00%
2019/04/22	1	44.45	2	44.45	44.35	-1	19,135	-0.01%
2019/04/19	44	44.44	15	44.33	44.35	29	19,298	0.15%
2019/04/18	5	44.06	14	44.05	44.20	-9	19,368	-0.05%
2019/04/17	5	44.08	16	44.25	44.10	-11	19,526	-0.06%
2019/04/16	6	44.05	3	44.10	44.10	3	19,348	0.02%
2019/04/15	12	44.17	0	0.00	44.15	12	19,302	0.06%
2019/04/12	11	44.13	2	44.10	44.10	9	19,307	0.05%
2019/04/11	25	44.27	5	44.15	44.15	20	19,349	0.10%
2019/04/10	36	44.19	1	44.35	44.20	35	19,157	0.18%
2019/04/09	25	44.23	7.2	44.22	44.30	17.8	18,921	0.09%
2019/04/08	72	44.38	14.2	44.46	44.30	57.8	18,599	0.31%
2019/04/03	5	44.83	0.2	44.80	44.80	4.8	18,081	0.03%
2019/04/02	6	44.87	17	44.92	44.80	-11	18,020	-0.06%
2019/04/01	23	44.83	7	44.56	44.50	16	18,047	0.09%
2019/03/29	2	44.33	29	44.36	44.95	-27	17,832	-0.15%
2019/03/28	44	44.05	2	44.10	44.00	42	17,709	0.24%
2019/03/27	60	44.61	10	44.60	44.50	50	17,366	0.29%
2019/03/26	35	45.27	0	0.00	45.25	35	17,108	0.20%
2019/03/25	28	45.38	16	45.39	45.40	12	17,067	0.07%
2019/03/22	7	46.29	1	45.95	46.20	6	16,893	0.04%
2019/03/21	2	46.75	4	47.00	46.75	-2	16,784	-0.01%
2019/03/20	31	46.87	6.1	46.88	46.95	25	16,780	0.15%
2019/03/19	18.1	46.67	35	46.58	46.65	-16.9	16,896	-0.10%
2019/03/18	2	45.55	22	45.70	45.80	-20	16,574	-0.12%
2019/03/15	2.2	45.13	14.2	45.33	45.45	-12.1	16,518	-0.07%
2019/03/14	4	45.19	0	0.00	45.10	4	16,273	0.02%
2019/03/13	1	45.05	37	45.07	45.15	-36	16,385	-0.22%
2019/03/12	31	45.10	16	45.03	45.00	15	16,479	0.09%
2019/03/11	7	44.51	0	0.00	44.40	7	16,510	0.04%
2019/03/08	7	44.46	0	0.00	44.45	7	16,503	0.04%
2019/03/07	50	44.66	0	0.00	44.65	50	16,730	0.30%
2019/03/06	10	44.90	17	44.94	44.95	-7	16,792	-0.04%
2019/03/05	11.6	44.76	2	44.90	44.60	9.6	17,051	0.06%
2019/03/04	39	44.35	54.4	44.64	44.90	-15.4	17,057	-0.09%
2019/02/27	3	45.23	26	45.18	45.30	-23	16,897	-0.14%
2019/02/26	12	45.53	1	45.55	45.50	11	16,689	0.07%
2019/02/25	3	45.45	12	45.51	45.55	-9	16,530	-0.05%
2019/02/22	1	45.35	5.2	45.40	45.40	-4.2	16,537	-0.03%
2019/02/21	4	45.18	53	45.18	45.40	-49	16,449	-0.30%
2019/02/20	4	45.01	7	44.99	45.15	-3	16,347	-0.02%
2019/02/19	2	44.65	0	0.00	44.60	2	16,200	0.01%
2019/02/18	32	44.31	0	0.00	44.40	32	16,200	0.20%
2019/02/15	3	44.33	3	44.52	44.20	0	15,981	0.00%
2019/02/14	4	44.58	9	44.62	44.55	-5	15,903	-0.03%
2019/02/13	30	43.98	1	44.30	44.30	29	15,657	0.19%
2019/02/12	9	43.89	3	44.00	43.90	6	15,578	0.04%
2019/02/11	2	43.60	6	43.80	43.55	-4	15,524	-0.03%
2019/01/30	8	43.71	0	0.00	43.60	8	15,374	0.05%
2019/01/29	5	43.84	0	44.00	43.90	5	15,060	0.03%
2019/01/28	15	43.52	31	43.60	43.80	-16	14,887	-0.11%
2019/01/25	2	43.63	4.8	43.58	43.50	-2.8	14,644	-0.02%
2019/01/24	36	43.58	0	0.00	43.55	36	14,477	0.25%
2019/01/23	43.1	43.98	0	0.00	43.75	43.1	14,456	0.30%
2019/01/22	16	44.11	62	44.06	44.20	-46	14,399	-0.32%
2019/01/21	6	43.73	3	43.97	43.80	3	14,376	0.02%
2019/01/18	43.1	43.56	0	0.00	43.50	43.1	14,615	0.29%
2019/01/17	3	43.65	0	0.00	43.80	3	14,497	0.02%
2019/01/16	25	43.50	0	0.00	43.60	25	14,322	0.17%
2019/01/15	57	44.04	0	0.00	43.75	57	14,030	0.41%
2019/01/14	77	44.71	0	0.00	44.40	77	13,493	0.57%
2019/01/11	6	45.74	15	45.78	45.55	-9	13,412	-0.07%
2019/01/10	55	45.90	2	45.90	45.85	53	13,374	0.40%
2019/01/09	14	45.90	32	45.71	45.95	-18	13,385	-0.13%
2019/01/08	2	45.25	1	45.55	45.15	1	13,203	0.01%
2019/01/07	1	45.30	6	45.40	45.20	-5	13,425	-0.04%
2019/01/04	34.1	44.58	4	44.70	44.55	30.1	13,467	0.22%
2019/01/03	48	45.45	1	45.45	45.15	47	13,852	0.34%
2019/01/02	9	46.21	2	45.90	45.90	7	13,837	0.05%
2018/12/28	1	46.85	0	0.00	47.00	1	13,810	0.01%
2018/12/27	0	0.00	2	46.60	46.70	-2	14,054	-0.01%
2018/12/26	10	46.05	2	46.00	46.00	8	14,215	0.06%
2018/12/25	0	0.00	0.3	46.20	46.00	-0.3	14,341	0.00%
2018/12/24	12	46.40	2	46.35	46.50	10	14,365	0.07%
2018/12/22	4	46.93	0	0.00	46.85	4	14,281	0.03%
2018/12/21	2.5	46.88	2	46.95	46.95	0.5	14,474	0.00%
2018/12/20	4	47.10	2	47.65	47.00	2	14,426	0.01%
2018/12/19	10	46.90	5	46.95	47.25	5	14,318	0.03%
2018/12/18	5	47.27	0	0.00	47.20	5	14,270	0.04%
2018/12/17	1	47.60	0	0.00	47.70	1	14,372	0.01%
2018/12/14	8	47.64	1	47.60	47.55	7	14,530	0.05%
2018/12/13	4	48.00	1	48.05	48.25	3	14,376	0.02%
2018/12/12	18	47.41	11	47.27	47.50	7	14,310	0.05%
2018/12/11	2	47.55	1	47.60	47.60	1	13,953	0.01%
2018/12/10	10	47.59	0	0.00	47.60	10	13,959	0.07%
2018/12/07	8	48.10	2	48.15	48.15	6	13,964	0.04%
2018/12/06	4	48.03	2	48.20	48.25	2	14,017	0.01%
2018/12/05	11	48.36	1	48.45	48.40	10	14,099	0.07%
2018/12/04	1	48.45	8	48.75	48.95	-7	14,067	-0.05%
2018/12/03	16	49.09	0	0.00	49.10	16	13,952	0.11%
2018/11/30	23	48.61	1	48.80	48.55	22	13,946	0.16%
2018/11/29	5	48.68	0.1	48.80	48.55	4.9	13,686	0.04%
2018/11/28	28	48.75	1	48.80	48.80	27	13,485	0.20%
2018/11/27	19	49.12	8	49.15	49.05	11	13,178	0.08%
2018/11/26	39	49.63	1	49.45	49.55	38	13,145	0.29%
2018/11/22	1	50.20	0	0.00	50.40	1	12,878	0.01%
2018/11/21	1	49.85	4	50.33	50.20	-3	12,886	-0.02%
2018/11/20	2	50.50	0	0.00	50.20	2	12,820	0.02%
2018/11/19	3	50.80	11	50.93	51.00	-8	12,871	-0.06%
2018/11/15	3.2	50.62	10	50.56	50.80	-6.8	12,870	-0.05%
2018/11/14	0	0.00	1	50.40	50.40	-1	12,904	-0.01%
2018/11/13	0	0.00	28	50.26	50.20	-28	13,066	-0.21%
2018/11/09	2	50.25	2	51.00	51.00	0	13,173	0.00%
2018/11/08	20	50.90	10	50.79	50.90	10	13,006	0.08%
2018/11/07	0	0.00	17	49.96	50.10	-17	12,859	-0.13%
2018/11/06	2	49.40	4	49.49	49.40	-2	12,829	-0.02%
2018/11/02	0	0.00	3	49.50	49.50	-3	12,818	-0.02%
2018/10/31	2	48.50	6	48.85	49.00	-4	12,645	-0.03%
2018/10/30	5	48.00	11	48.20	48.35	-6	12,477	-0.05%
2018/10/29	18	47.13	0	0.00	47.50	18	12,456	0.14%
2018/10/26	24	47.72	4.2	47.51	47.40	19.8	12,309	0.16%
2018/10/25	21	48.62	10	48.88	48.70	11	11,924	0.09%
2018/10/24	25	49.13	2	49.30	49.75	23	11,850	0.19%
2018/10/23	26	49.53	0	0.00	49.30	26	11,784	0.22%
2018/10/22	5	49.75	0	0.00	50.30	5	11,644	0.04%
2018/10/19	35	49.37	18	50.04	50.30	17	11,770	0.14%
2018/10/18	0	0.00	1	50.10	50.00	-1	11,657	-0.01%
2018/10/17	37	50.19	6	50.00	50.00	31	11,627	0.27%
2018/10/16	3.2	50.12	16	50.28	50.40	-12.8	11,549	-0.11%
2018/10/15	18.7	49.90	1	49.95	50.00	17.7	11,464	0.15%
2018/10/12	13	49.95	23	50.26	50.60	-10	11,252	-0.09%
2018/10/11	63	50.40	9	50.91	50.10	54	11,086	0.49%
2018/10/09	0.3	52.20	45	52.49	52.40	-44.7	10,544	-0.42%
2018/10/08	0	0.00	13	51.88	51.90	-13	10,391	-0.13%
2018/10/05	37	51.31	6	51.28	51.20	31	10,408	0.30%
2018/10/04	35	51.85	2	51.85	51.70	33	10,304	0.32%
2018/10/03	10	52.20	8	52.40	52.20	2	10,291	0.02%
2018/10/02	12.3	52.46	1	52.50	52.30	11.3	10,269	0.11%
2018/09/28	3	52.73	2	52.95	52.50	1	10,506	0.01%
2018/09/27	1	52.60	6	52.98	52.80	-5	10,592	-0.05%
2018/09/26	2	52.35	3	52.77	53.00	-1	10,649	-0.01%
2018/09/25	4	52.90	8	52.89	52.80	-4	10,913	-0.04%
2018/09/21	0.1	52.60	26	52.66	52.90	-25.9	10,960	-0.24%
2018/09/20	1.3	51.69	15	52.01	52.20	-13.7	10,889	-0.13%
2018/09/19	0	0.00	2	51.40	51.40	-2	10,842	-0.02%
2018/09/14	5.1	50.71	20	51.06	51.20	-14.9	11,480	-0.13%
2018/09/13	2	50.60	0	0.00	50.50	2	11,666	0.02%
2018/09/12	15	50.53	1	50.60	50.50	14	11,881	0.12%
2018/09/11	31	50.43	0	0.00	50.50	31	12,101	0.26%
2018/09/10	16	50.89	11	50.90	50.90	5	12,298	0.04%
2018/09/07	25	51.24	0	0.00	51.20	25	12,596	0.20%
2018/09/06	8	51.43	0	0.00	51.50	8	12,810	0.06%
2018/09/05	63	51.87	10	51.80	51.80	53	12,909	0.41%
2018/09/04	0	0.00	10	52.35	52.20	-10	13,047	-0.08%
2018/09/03	5	52.00	0	0.00	52.00	5	13,115	0.04%
2018/08/31	11.1	52.01	0	0.00	52.60	11.1	13,234	0.08%
2018/08/30	1	52.20	0	0.00	52.20	1	13,321	0.01%
2018/08/29	12	52.39	0	0.00	52.60	12	13,436	0.09%
2018/08/28	1	52.70	1	52.70	52.70	0	13,479	0.00%
2018/08/27	1	52.80	1	53.00	52.80	0	13,544	0.00%
2018/08/24	0	0.00	12	52.60	52.80	-12	13,597	-0.09%
2018/08/23	0	0.00	11	52.14	52.50	-11	13,990	-0.08%
2018/08/22	11	51.62	10	52.00	52.10	1	14,303	0.01%
2018/08/21	0	0.00	1	51.70	51.90	-1	14,272	-0.01%
2018/08/16	42	51.52	0	0.00	51.50	42	14,206	0.30%
2018/08/15	6	51.82	0	0.00	51.90	6	14,205	0.04%
2018/08/14	0.1	52.00	3	52.07	52.20	-2.9	14,272	-0.02%
2018/08/13	22.2	52.03	2	52.10	52.00	20.2	14,288	0.14%
2018/08/10	11	52.99	71	52.87	53.00	-60	14,353	-0.42%
2018/08/08	0	0.00	1	53.10	53.00	-1	14,644	-0.01%
2018/08/07	1	52.50	2	52.60	52.50	-1	14,831	-0.01%
2018/08/06	30	53.00	1	53.00	53.00	29	14,992	0.19%
2018/08/03	40	52.50	24	52.70	52.80	16	15,364	0.10%
2018/08/02	1	52.20	1	52.30	52.00	0	15,476	0.00%
2018/08/01	12	52.33	0.1	52.50	52.50	11.9	15,569	0.08%
2018/07/30	1	52.30	0	0.00	52.20	1	15,752	0.01%
2018/07/26	1	51.90	2	51.80	52.10	-1	15,861	-0.01%
2018/07/24	1	52.20	0	0.00	52.10	1	15,828	0.01%
2018/07/23	3	52.50	0	0.00	52.30	3	15,984	0.02%
2018/07/19	0	0.00	40	52.30	52.40	-40	16,458	-0.24%
2018/07/17	40	52.00	3	52.23	52.20	37	16,502	0.22%
2018/07/16	10	52.00	1	52.20	52.00	9	16,561	0.05%
2018/07/13	4	51.93	10	52.20	52.20	-6	16,748	-0.04%
2018/07/12	1	51.10	23	51.93	52.10	-22	16,800	-0.13%
2018/07/11	52	51.00	3	51.20	51.20	49	16,811	0.29%
2018/07/10	10	51.52	4	51.65	51.80	6	16,672	0.04%
2018/07/09	7	51.13	15	51.49	51.70	-8	16,654	-0.05%
2018/07/06	20	50.91	2	51.00	51.00	18	16,592	0.11%
2018/07/05	30	51.41	3	51.40	51.40	27	16,507	0.16%
2018/07/04	45	51.72	1.5	51.63	51.90	43.5	16,616	0.26%
2018/07/03	65	52.47	30	52.30	52.10	35	16,535	0.21%
2018/07/02	24	53.14	0	0.00	53.20	24	16,295	0.15%
2018/06/29	5	53.00	3.8	53.54	53.80	1.2	16,159	0.01%
2018/06/28	80	52.93	0	0.00	53.00	80	15,945	0.50%
2018/06/27	53.2	52.77	1	52.80	52.80	52.2	15,878	0.33%
2018/06/26	10	53.10	101.2	53.32	53.00	-91.2	15,760	-0.58%	大賣/
2018/06/25	1.1	55.76	60	55.90	55.60	-58.9	15,534	-0.38%
2018/06/22	4	55.88	21	55.92	56.00	-17	15,240	-0.11%
2018/06/21	2	55.90	4.1	55.97	55.90	-2.1	15,020	-0.01%
2018/06/20	0	0.00	12.2	55.59	55.50	-12.2	14,998	-0.08%
2018/06/19	2	54.30	10	54.50	55.00	-8	14,863	-0.05%
2018/06/15	27	54.40	0	0.00	55.30	27	14,466	0.19%
2018/06/14	78	54.90	151	55.50	54.50	-73	14,169	-0.52%	大賣/
2018/06/13	3	55.80	6	55.80	55.50	-3	13,920	-0.02%
2018/06/12	0	0.00	107	55.50	55.10	-107	14,001	-0.76%	大賣/鉅額交易
2018/06/11	0	0.00	89	55.39	55.40	-89	13,851	-0.64%
2018/06/08	0.9	54.70	49	55.12	55.00	-48.1	13,857	-0.35%
2018/06/07	0	0.00	70	55.08	55.00	-70	13,947	-0.50%
2018/06/06	5	54.80	82	54.61	54.90	-77	14,092	-0.55%
2018/06/05	10	54.00	24	54.05	54.30	-14	14,065	-0.10%
2018/06/04	0	0.00	11	53.99	54.00	-11	14,053	-0.08%
2018/06/01	17	53.26	4	53.40	53.50	13	14,024	0.09%
2018/05/31	0	0.00	3.1	53.75	53.60	-3.1	13,998	-0.02%
2018/05/30	38	53.02	1	52.90	52.90	37	13,666	0.27%
2018/05/29	3	54.20	3	54.30	54.10	0	13,502	0.00%
2018/05/28	3	53.83	1	54.10	54.10	2	13,620	0.01%
2018/05/25	21	53.97	0	0.00	53.90	21	13,719	0.15%
2018/05/24	2	54.15	6	54.28	54.20	-4	13,715	-0.03%
2018/05/23	10	54.11	2	54.65	54.00	8	13,761	0.06%
2018/05/22	7	54.80	29	54.84	54.70	-22	13,826	-0.16%
2018/05/21	1	54.80	3.4	54.79	55.00	-2.4	14,054	-0.02%
2018/05/18	7	54.64	7.9	54.53	54.40	-0.9	14,155	-0.01%
2018/05/17	2.1	54.99	3	55.13	54.90	-0.9	14,267	-0.01%
2018/05/16	23	54.79	10	54.77	54.90	13	14,261	0.09%
2018/05/15	13	54.82	10.3	54.44	54.00	2.8	14,402	0.02%
2018/05/14	0	0.00	14.1	54.83	55.00	-14.1	14,737	-0.10%
2018/05/11	10	54.10	33	54.17	54.60	-23	14,736	-0.16%
2018/05/10	23	53.22	2	53.40	53.30	21	14,429	0.15%
2018/05/09	2	53.60	3	53.77	53.60	-1	14,315	-0.01%
2018/05/08	0	0.00	1	53.40	53.50	-1	14,373	-0.01%
2018/05/07	6	53.15	6	53.12	53.00	0	14,283	0.00%
2018/05/04	2	52.75	0	0.00	52.80	2	14,309	0.01%
2018/05/03	2	53.00	0.1	52.90	52.90	1.9	14,504	0.01%
2018/05/02	2	53.20	0.2	53.30	53.50	1.8	14,600	0.01%
2018/04/30	0	0.00	24	53.73	53.50	-24	14,691	-0.16%
2018/04/27	10	53.40	8	53.45	53.50	2	14,774	0.01%
2018/04/25	7	51.90	6	52.07	52.20	1	14,567	0.01%
2018/04/24	0	0.00	30	52.80	52.50	-30	14,412	-0.21%
2018/04/23	10	52.40	0	0.00	52.50	10	14,523	0.07%
2018/04/20	1	52.50	0	0.00	52.50	1	14,625	0.01%
2018/04/19	0	0.00	21	52.67	52.90	-21	14,867	-0.14%
2018/04/18	7.5	51.72	11	52.25	52.00	-3.5	14,751	-0.02%
2018/04/17	34	51.77	0	0.00	51.60	34	14,773	0.23%
2018/04/16	4	52.65	11	52.79	52.50	-7	15,033	-0.05%
2018/04/13	51	52.86	3	52.80	52.80	48	15,106	0.32%
2018/04/12	1	53.20	25	53.28	53.30	-24	15,314	-0.16%
2018/04/11	4	53.45	0.8	53.10	53.30	3.2	15,513	0.02%
2018/04/10	17	53.44	36	52.99	53.00	-19	15,594	-0.12%
2018/04/09	1	52.20	12	52.43	53.00	-11	15,704	-0.07%
2018/04/03	28.5	52.09	0	0.00	52.00	28.5	15,783	0.18%
2018/04/02	10	52.30	2	52.50	52.50	8	15,886	0.05%
2018/03/31	0	0.00	4	52.55	52.50	-4	15,982	-0.03%
2018/03/30	2	52.20	3	52.03	51.90	-1	16,053	-0.01%
2018/03/29	27	52.25	3.2	51.81	51.80	23.8	16,036	0.15%
2018/03/28	30	52.74	0	0.00	52.50	30	15,956	0.19%
2018/03/27	1	53.10	32	53.17	53.30	-31	16,044	-0.19%
2018/03/26	12	52.33	8.3	52.68	52.80	3.7	16,064	0.02%
2018/03/23	33.1	52.51	32	52.81	52.20	1.1	16,204	0.01%
2018/03/22	24	53.63	3	53.57	53.40	21	16,228	0.13%
2018/03/20	7	53.23	0.3	53.20	53.20	6.7	16,284	0.04%
2018/03/19	10	53.30	0	0.00	53.60	10	16,471	0.06%
2018/03/16	40	53.18	35	53.63	53.40	5	16,593	0.03%
2018/03/14	10	53.90	5	53.80	53.90	5	16,604	0.03%
2018/03/13	32	53.93	10	53.80	53.90	22	16,660	0.13%
2018/03/12	12	54.25	78	53.81	54.50	-66	16,673	-0.40%
2018/03/09	68	52.17	0	0.00	52.00	68	16,714	0.41%
2018/03/08	16	52.59	0	0.00	52.40	16	17,459	0.09%
2018/03/07	30	52.60	0	0.00	52.50	30	17,930	0.17%
2018/03/06	0	0.00	11	53.15	52.80	-11	18,836	-0.06%
2018/03/05	20	52.70	30	52.60	52.60	-10	19,210	-0.05%
2018/03/02	65	53.03	5	53.26	53.30	60	19,274	0.31%
2018/03/01	100	53.78	1.6	53.96	53.90	98.4	19,367	0.51%
2018/02/26	21	54.30	0	0.00	54.30	21	19,415	0.11%
2018/02/23	0	0.00	4.1	54.55	54.70	-4.1	19,762	-0.02%
2018/02/22	67	53.30	8	54.30	54.20	59	20,668	0.29%
2018/02/21	5	53.86	4	54.20	54.00	1	21,958	0.00%
2018/02/12	6.1	53.43	5	53.64	53.00	1.1	22,058	0.00%
2018/02/09	39.1	52.35	66	52.41	52.80	-26.9	21,999	-0.12%
2018/02/08	122	53.37	20	53.35	53.30	102	21,798	0.47%	大買/鉅額交易
2018/02/07	33.1	52.32	33	52.70	52.70	0.1	21,929	0.00%
2018/02/06	227	51.53	14	50.91	50.80	213	21,788	0.98%	大買/鉅額交易
2018/02/05	6	53.72	20	53.80	54.10	-14	21,376	-0.07%
2018/02/02	6.1	54.70	6	54.70	54.70	0.1	21,222	0.00%
2018/02/01	2	54.95	11	55.10	54.80	-9	21,287	-0.04%
2018/01/31	3	54.57	3.1	54.79	54.60	-0.1	21,223	0.00%
2018/01/30	1	54.40	10.5	54.50	54.40	-9.5	21,082	-0.05%
2018/01/29	4	54.73	43	55.00	55.20	-39	21,006	-0.19%
2018/01/26	26	54.76	61	54.68	54.70	-35	20,866	-0.17%
2018/01/25	2	55.20	4	55.70	55.60	-2	20,658	-0.01%
2018/01/24	25	55.42	26	55.38	55.70	-1	20,570	0.00%
2018/01/23	0	0.00	11	56.30	56.00	-11	20,526	-0.05%
2018/01/22	13	55.58	0	0.00	55.60	13	20,628	0.06%
2018/01/19	0	0.00	3	56.00	56.00	-3	20,908	-0.01%
2018/01/18	45	56.07	1	56.30	55.90	44	20,836	0.21%
2018/01/17	5	55.92	0	0.00	56.30	5	20,787	0.02%
2018/01/16	2	56.60	3	56.60	56.60	-1	20,659	0.00%
2018/01/15	1.3	56.43	18.4	56.39	56.50	-17.1	20,518	-0.08%
2018/01/12	0	0.00	14	55.76	55.60	-14	20,278	-0.07%
2018/01/11	13	55.50	0	0.00	55.40	13	20,202	0.06%
2018/01/10	21.8	56.42	57.2	55.98	55.60	-35.4	20,285	-0.17%
2018/01/09	0	0.00	13	55.42	55.80	-13	20,010	-0.06%
2018/01/08	3	55.47	56	55.70	55.70	-53	20,036	-0.26%
2018/01/05	31	55.50	8	55.28	55.70	23	19,793	0.12%
2018/01/04	10	54.60	11.8	55.28	55.40	-1.8	19,585	-0.01%
2018/01/03	2	55.00	142.6	55.12	55.20	-140.6	19,635	-0.72%	大賣/鉅額交易
2018/01/02	9	53.88	15	54.07	54.20	-6	19,235	-0.03%