國泰金 (2882)-台中銀券商分點個股進出

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
54.8
漲跌
▼1.2
漲幅
-2.14%
成交量
29,796張
產業
上市金融類股
2548人加入追蹤

立即追蹤
本地時間:14:30(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－台中銀券商分點個股進出

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

台中銀券商分點個股進出
台中銀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
2024/05/22	0	0.00	3.1	55.99	56.00	-3.1	29,852	-0.01%
2024/05/21	14.6	55.06	2.9	55.08	55.40	11.7	29,708	0.04%
2024/05/20	3	55.87	2	55.90	56.00	1	29,367	0.00%
2024/05/17	0.5	56.40	4	56.65	56.40	-3.5	29,208	-0.01%
2024/05/16	12.5	56.86	7.2	56.83	56.40	5.3	29,050	0.02%
2024/05/15	13	56.72	3.1	56.70	56.60	9.9	28,227	0.04%
2024/05/14	9.1	54.86	17	54.49	54.30	-7.9	27,245	-0.03%
2024/05/13	14.4	55.39	5	55.26	55.10	9.4	26,962	0.03%
2024/05/10	6	54.82	189.1	54.28	55.50	-183.1	26,191	-0.70%	大賣/鉅額交易
2024/05/09	0	0.00	83	51.66	51.70	-83	24,534	-0.34%
2024/05/08	0	0.00	21	51.09	50.90	-21	24,131	-0.09%
2024/05/07	50.2	50.80	22	51.09	50.90	28.2	24,147	0.12%
2024/05/06	0	0.00	70	51.05	50.90	-70	24,031	-0.29%
2024/05/03	0	0.00	2	50.35	50.20	-2	23,755	-0.01%
2024/05/02	1	50.40	0	0.00	50.30	1	23,703	0.00%
2024/04/30	0	0.00	21	50.99	50.50	-21	23,517	-0.09%
2024/04/29	2	50.65	57.4	50.62	50.80	-55.4	23,098	-0.24%
2024/04/26	2	49.10	3.3	49.09	48.90	-1.3	22,340	-0.01%
2024/04/25	0	48.40	0	0.00	48.55	0	22,428	0.00%
2024/04/24	0	0.00	0.6	49.30	49.25	-0.6	22,385	0.00%
2024/04/23	1	48.90	0	0.00	48.75	1	22,603	0.00%
2024/04/22	0	0.00	13.1	48.10	48.40	-13.1	22,828	-0.06%
2024/04/19	12.9	47.50	0	0.00	47.45	12.9	22,753	0.06%
2024/04/18	0	0.00	14	48.29	48.45	-14	22,431	-0.06%
2024/04/17	8	47.81	0	0.00	47.90	8	22,340	0.04%
2024/04/16	25.3	47.90	11.5	48.36	47.85	13.8	22,176	0.06%
2024/04/15	2	48.63	1.9	49.00	48.95	0.1	21,808	0.00%
2024/04/12	0.5	49.05	1	49.00	49.05	-0.5	21,657	0.00%
2024/04/11	19	49.71	2.1	49.60	49.70	16.9	21,353	0.08%
2024/04/10	0	0.00	0.1	49.05	48.75	-0.1	20,845	0.00%
2024/04/09	0	0.00	5	49.36	49.45	-5	20,642	-0.02%
2024/04/08	1	48.40	1	48.40	48.35	0	20,144	0.00%
2024/04/03	2.5	48.09	0	0.00	48.05	2.5	20,142	0.01%
2024/04/02	0.1	48.90	2	48.90	48.95	-1.9	20,059	-0.01%
2024/04/01	0	0.00	3	49.00	48.95	-3	20,092	-0.01%
2024/03/29	1	48.30	2	48.38	48.65	-1	19,929	-0.01%
2024/03/28	0	0.00	1	48.10	48.25	-1	19,806	-0.01%
2024/03/25	0.2	48.13	1.1	48.33	48.10	-0.9	19,822	0.00%
2024/03/22	1	48.90	1	48.50	48.55	0	19,755	0.00%
2024/03/21	0	0.00	9.8	48.35	48.55	-9.8	19,329	-0.05%
2024/03/20	0	0.00	0.1	47.75	47.50	-0.1	19,083	0.00%
2024/03/19	1	47.20	3.3	47.85	47.75	-2.3	19,384	-0.01%
2024/03/18	0	0.00	6	47.67	47.55	-6	19,301	-0.03%
2024/03/15	18	47.90	4.1	47.75	47.65	14	19,158	0.07%
2024/03/14	9.4	48.10	8.2	48.07	48.30	1.2	18,269	0.01%
2024/03/13	2	46.65	9.3	46.77	46.80	-7.3	17,370	-0.04%
2024/03/12	3	46.25	5	46.37	46.50	-2	17,141	-0.01%
2024/03/11	3	46.07	45.3	46.09	46.05	-42.3	16,726	-0.25%
2024/03/08	1	45.30	5.1	45.20	45.30	-4.1	16,215	-0.03%
2024/03/07	0	0.00	2.2	44.65	44.85	-2.2	15,741	-0.01%
2024/03/06	3	44.58	21	44.63	44.55	-18	15,652	-0.11%
2024/03/05	0.4	44.75	2.2	44.86	44.65	-1.8	15,917	-0.01%
2024/03/04	1	44.65	5.2	44.74	44.65	-4.2	15,905	-0.03%
2024/03/01	0.3	44.82	1	44.70	44.65	-0.7	15,930	0.00%
2024/02/29	0.4	44.90	5.1	44.87	45.05	-4.7	15,994	-0.03%
2024/02/27	22.4	44.23	1	44.40	44.30	21.4	15,657	0.14%
2024/02/26	8.9	44.33	0	0.00	44.30	8.9	15,576	0.06%
2024/02/23	29	44.69	1	44.60	44.45	28	15,466	0.18%
2024/02/22	1	44.80	10	44.84	44.90	-9	15,679	-0.06%
2024/02/21	11	44.81	2	44.80	44.75	9	15,691	0.06%
2024/02/20	2	45.00	5	44.96	45.10	-3	15,713	-0.02%
2024/02/19	0	0.00	13.3	44.95	45.00	-13.3	15,792	-0.08%
2024/02/16	17.2	44.38	8	44.43	44.55	9.2	15,816	0.06%
2024/02/15	11	44.14	0	0.00	44.05	11	15,933	0.07%
2024/02/05	2.2	43.85	0	0.00	43.90	2.2	15,847	0.01%
2024/02/02	1.4	44.32	2	44.10	44.10	-0.6	15,646	0.00%
2024/02/01	0.1	44.35	2	44.45	44.45	-1.9	15,568	-0.01%
2024/01/31	0	0.00	2	43.90	44.15	-2	15,471	-0.01%
2024/01/30	16.1	44.02	1.1	43.91	43.90	15	15,388	0.10%
2024/01/29	2.4	44.32	0	0.00	44.40	2.4	15,324	0.02%
2024/01/26	0	0.00	3	44.37	44.50	-3	15,340	-0.02%
2024/01/25	0.3	44.35	14.3	44.28	44.35	-14	15,366	-0.09%
2024/01/24	2	44.08	0.2	44.25	44.20	1.8	15,325	0.01%
2024/01/23	2	44.05	10	44.10	44.20	-8	15,272	-0.05%
2024/01/22	3	43.90	6.5	43.95	43.85	-3.5	15,315	-0.02%
2024/01/19	12.4	43.32	3	43.70	43.80	9.4	15,261	0.06%
2024/01/18	22	43.21	1	43.25	43.30	21	15,132	0.14%
2024/01/17	73.9	43.55	0	0.00	43.30	73.9	14,958	0.49%
2024/01/16	55.3	43.93	5	43.95	44.00	50.3	14,499	0.35%
2024/01/15	2	44.55	0	0.00	44.45	2	14,262	0.01%
2024/01/12	22	44.53	0	0.00	44.50	22	14,417	0.15%
2024/01/11	8	44.56	0	0.00	44.60	8	14,442	0.06%
2024/01/10	13.4	44.80	3	44.75	44.70	10.4	14,537	0.07%
2024/01/09	20	44.88	0	0.00	44.75	20	14,551	0.14%
2024/01/08	0	0.00	0.3	45.15	45.10	-0.3	14,471	0.00%
2024/01/05	4	44.80	0.2	44.90	44.85	3.8	14,492	0.03%
2024/01/04	25.2	44.82	2	44.85	44.70	23.2	14,633	0.16%
2024/01/03	24.2	44.95	0	0.00	44.95	24.2	14,958	0.16%
2024/01/02	10.3	45.31	3	45.50	45.50	7.3	14,818	0.05%
2023/12/29	0.2	45.70	6	45.73	45.75	-5.8	14,897	-0.04%
2023/12/28	1	45.45	9	45.69	45.80	-8	15,058	-0.05%
2023/12/27	0	0.00	23	45.44	45.45	-23	15,076	-0.15%
2023/12/26	1	45.15	0	0.00	45.20	1	15,031	0.01%
2023/12/25	10	44.80	0	0.00	44.85	10	15,071	0.07%
2023/12/22	34	44.65	0	0.00	44.65	34	15,129	0.22%
2023/12/21	10	44.70	0	0.00	44.70	10	15,143	0.07%
2023/12/20	13.1	44.86	0.8	45.00	44.85	12.3	15,167	0.08%
2023/12/19	41	44.92	5	44.90	44.90	36	15,132	0.24%
2023/12/18	0	0.00	5	45.50	45.50	-5	15,242	-0.03%
2023/12/15	0	0.00	5	45.80	45.85	-5	15,385	-0.03%
2023/12/14	9	45.67	17.3	45.87	45.90	-8.3	15,090	-0.06%
2023/12/13	16.1	44.68	0.7	44.70	44.70	15.4	14,626	0.11%
2023/12/12	9.3	44.71	0	0.00	44.75	9.3	14,668	0.06%
2023/12/11	4	44.81	1	44.85	44.85	3	14,610	0.02%
2023/12/08	2	44.90	0	0.00	44.85	2	14,513	0.01%
2023/12/07	14	45.04	0	0.00	45.00	14	14,380	0.10%
2023/12/06	8	45.53	0	0.00	45.45	8	14,160	0.06%
2023/12/05	39	45.75	0	0.00	45.55	39	14,051	0.28%
2023/12/04	5	46.14	0	0.00	46.25	5	13,799	0.04%
2023/12/01	1	45.95	0	0.00	46.05	1	13,838	0.01%
2023/11/30	0	0.00	1	46.50	46.50	-1	13,738	-0.01%
2023/11/28	2.7	45.74	0	45.90	46.00	2.7	13,420	0.02%
2023/11/27	1	45.90	0	0.00	45.75	1	13,497	0.01%
2023/11/22	0	0.00	2	46.10	46.30	-2	13,527	-0.01%
2023/11/21	0	0.00	3	46.23	46.15	-3	13,506	-0.02%
2023/11/17	0	0.00	8	45.84	45.80	-8	13,436	-0.06%
2023/11/16	0.1	45.60	0	0.00	45.65	0.1	13,339	0.00%
2023/11/15	0.1	45.60	11	45.61	45.75	-10.9	13,178	-0.08%
2023/11/14	0.1	45.40	10	45.50	45.45	-9.9	12,979	-0.08%
2023/11/13	0	0.00	1	45.40	45.25	-1	12,936	-0.01%
2023/11/09	0	0.00	1	45.15	45.15	-1	13,107	-0.01%
2023/11/08	0.1	45.05	0	0.00	45.05	0.1	13,393	0.00%
2023/11/07	0.1	45.05	4	45.10	45.20	-3.9	13,574	-0.03%
2023/11/03	0	0.00	17	45.25	45.35	-17	13,730	-0.12%
2023/11/02	0	0.00	5	44.85	44.85	-5	13,962	-0.04%
2023/10/31	0	0.00	2.9	43.92	43.90	-2.9	14,171	-0.02%
2023/10/30	5	43.85	0	0.00	43.95	5	14,634	0.03%
2023/10/27	0	0.00	1	44.20	44.20	-1	15,080	-0.01%
2023/10/25	2	44.23	5	44.30	44.15	-3	15,491	-0.02%
2023/10/24	6	44.03	1.5	44.15	44.15	4.5	15,975	0.03%
2023/10/23	1	44.05	9.2	44.60	44.10	-8.2	16,353	-0.05%
2023/10/20	5	44.10	0	0.00	44.70	5	16,283	0.03%
2023/10/19	0	0.00	1	45.30	45.10	-1	16,017	-0.01%
2023/10/18	0	0.00	3	45.42	45.60	-3	15,992	-0.02%
2023/10/16	0	0.00	2	45.38	45.50	-2	16,036	-0.01%
2023/10/12	1	45.90	15	45.93	46.15	-14	16,565	-0.08%
2023/10/11	0	0.00	21.1	45.26	45.95	-21.1	16,466	-0.13%
2023/10/04	11.3	43.65	2	43.55	43.55	9.3	16,486	0.06%
2023/10/03	21.1	44.06	0	0.00	44.00	21.1	16,314	0.13%
2023/10/02	5	44.55	0.2	44.80	44.50	4.8	16,316	0.03%
2023/09/28	0	0.00	0.1	44.85	44.55	-0.1	16,601	0.00%
2023/09/27	0.1	44.45	0	44.65	44.60	0.1	16,568	0.00%
2023/09/26	12	44.46	20.5	44.40	44.45	-8.5	16,547	-0.05%
2023/09/25	25	44.74	0	0.00	44.85	25	16,456	0.15%
2023/09/22	8	44.83	0	0.00	44.70	8	16,512	0.05%
2023/09/21	12	44.75	1	45.15	44.90	11	16,526	0.07%
2023/09/20	10	45.70	0	0.00	45.70	10	16,348	0.06%
2023/09/19	0	0.00	5	46.47	46.35	-5	16,310	-0.03%
2023/09/18	0	0.00	2	46.40	46.40	-2	16,393	-0.01%
2023/09/14	12	46.74	0	0.00	46.90	12	16,289	0.07%
2023/09/13	5	46.60	0.6	46.55	46.75	4.4	16,345	0.03%
2023/09/12	1	46.50	14.6	46.55	46.65	-13.6	16,622	-0.08%
2023/09/11	0	0.00	1.5	46.18	46.55	-1.5	16,620	-0.01%
2023/09/08	0	0.00	1.2	46.15	46.30	-1.2	16,744	-0.01%
2023/09/06	2.5	46.16	0	0.00	45.80	2.5	17,246	0.01%
2023/09/04	0	0.00	6.2	46.56	46.65	-6.2	17,791	-0.03%
2023/09/01	0.1	46.40	7	46.57	46.60	-6.9	18,058	-0.04%
2023/08/31	2	45.65	0	0.00	45.60	2	17,967	0.01%
2023/08/30	0	0.00	2	46.03	46.10	-2	18,138	-0.01%
2023/08/29	0.3	45.75	15	45.84	46.05	-14.7	18,240	-0.08%
2023/08/28	0	0.00	5	45.20	45.40	-5	18,361	-0.03%
2023/08/25	8	44.25	4	44.55	44.50	4	19,481	0.02%
2023/08/24	4	44.33	0.1	44.65	44.65	3.9	19,716	0.02%
2023/08/23	13	44.68	0	0.00	44.70	13	20,015	0.07%
2023/08/22	6	44.88	0	0.00	45.00	6	20,119	0.03%
2023/08/21	0	0.00	5	45.40	45.40	-5	20,286	-0.02%
2023/08/18	1	45.20	0	0.00	45.20	1	20,446	0.00%
2023/08/17	1	44.70	13	45.49	45.30	-12	20,594	-0.06%
2023/08/16	1.9	44.92	15	45.17	45.10	-13.1	20,645	-0.06%
2023/08/15	0	0.00	13.3	45.49	45.40	-13.3	21,046	-0.06%
2023/08/14	12.1	45.21	0	0.00	45.40	12.1	21,344	0.06%
2023/08/11	2	46.45	0	0.00	46.45	2	21,395	0.01%
2023/08/10	2	46.50	0	0.00	46.60	2	21,437	0.01%
2023/08/09	6	46.53	5	46.60	46.45	1	21,514	0.00%
2023/08/08	1.1	46.85	3	47.05	47.05	-2	21,727	-0.01%
2023/08/07	0	0.00	7	46.59	46.45	-7	21,777	-0.03%
2023/08/04	2	46.23	2	46.50	46.30	0	21,795	0.00%
2023/08/02	11	46.28	30.2	46.26	46.20	-19.2	21,721	-0.09%
2023/08/01	1	46.10	23.5	46.94	47.25	-22.5	21,359	-0.11%
2023/07/31	4	46.15	7.6	45.96	45.75	-3.6	20,808	-0.02%
2023/07/28	4	45.55	0.3	45.75	45.75	3.7	20,486	0.02%
2023/07/27	5	45.85	26	45.96	46.00	-21	20,452	-0.10%
2023/07/26	3	45.13	22.3	45.43	45.35	-19.3	20,136	-0.10%
2023/07/24	3	44.13	0	0.00	44.20	3	19,925	0.02%
2023/07/21	8	44.40	1	44.40	44.40	7	20,007	0.03%
2023/07/20	0	0.00	1	44.90	44.75	-1	20,025	0.00%
2023/07/19	2	44.85	3	44.63	44.50	-1	19,914	0.00%
2023/07/18	7	45.03	3	45.08	45.05	4	19,807	0.02%
2023/07/17	22.1	44.97	14.2	44.88	45.00	7.9	19,538	0.04%
2023/07/14	11	43.82	7	44.00	44.10	4	19,244	0.02%
2023/07/13	33	43.96	0	0.00	43.60	33	19,219	0.17%
2023/07/12	3	43.73	10.2	43.95	44.00	-7.2	19,104	-0.04%
2023/07/11	0	0.00	9	43.65	43.60	-9	19,068	-0.05%
2023/07/10	10	42.80	3	42.75	42.65	7	19,014	0.04%
2023/07/07	5	42.15	3	42.12	42.25	2	18,995	0.01%
2023/07/06	19.8	42.51	0	0.00	42.50	19.8	18,948	0.10%
2023/07/05	1	43.45	5	43.26	43.20	-4	18,679	-0.02%
2023/07/04	5	43.11	0	0.00	43.05	5	18,804	0.03%
2023/07/03	1	43.30	0	0.00	43.30	1	18,884	0.01%
2023/06/30	7	43.29	0	0.00	43.15	7	19,065	0.04%
2023/06/29	2	43.55	0	0.00	43.40	2	19,023	0.01%
2023/06/28	1.1	43.60	0	0.00	43.65	1.1	18,959	0.01%
2023/06/27	0	0.00	13	44.03	44.15	-13	18,865	-0.07%
2023/06/26	1	44.10	0	0.00	44.05	1	18,810	0.01%
2023/06/21	3	44.35	4	44.30	44.40	-1	18,796	-0.01%
2023/06/20	3	44.12	0	0.00	44.35	3	18,939	0.02%
2023/06/19	3	43.68	1	43.75	43.90	2	19,245	0.01%
2023/06/16	21	43.91	2	44.15	43.90	19	19,296	0.10%
2023/06/14	6	44.45	0	0.00	44.60	6	19,815	0.03%
2023/06/13	3	44.05	6	44.03	44.10	-3	20,165	-0.01%
2023/06/12	56.1	44.22	0	0.00	44.05	56.1	20,040	0.28%
2023/06/09	12	44.45	0	0.00	44.60	12	20,220	0.06%
2023/06/08	46.1	44.36	0	0.00	44.60	46.1	20,265	0.23%
2023/06/07	3.1	45.12	0	0.00	45.40	3.1	20,307	0.02%
2023/06/06	0	0.00	3	45.25	45.25	-3	20,210	-0.01%
2023/06/05	1	45.25	11	45.30	45.25	-10	20,213	-0.05%
2023/06/02	10	44.15	1	44.35	44.45	9	19,891	0.05%
2023/06/01	65.3	44.20	10	44.60	44.00	55.3	19,911	0.28%
2023/05/31	50	44.41	0	0.00	44.30	50	19,733	0.25%
2023/05/30	31	44.56	0	0.00	44.50	31	18,585	0.17%
2023/05/29	1	45.00	15	44.96	44.75	-14	18,760	-0.07%
2023/05/26	28.5	43.90	5	44.20	43.90	23.5	18,509	0.13%
2023/05/25	76	44.20	3	44.20	44.05	73	18,466	0.40%
2023/05/24	28	44.38	0	0.00	44.80	28	18,428	0.15%
2023/05/23	39	44.88	7	45.02	44.80	32	18,451	0.17%
2023/05/22	13.1	45.18	7	45.25	45.15	6.1	18,615	0.03%
2023/05/19	4.4	45.08	22.5	45.01	45.15	-18.1	18,867	-0.10%
2023/05/18	10	44.06	67	44.31	44.40	-57	18,393	-0.31%
2023/05/17	6	43.63	9	43.80	43.95	-3	18,294	-0.02%
2023/05/16	0	0.00	3.6	43.45	43.60	-3.6	18,227	-0.02%
2023/05/15	1	42.55	15	43.36	43.35	-14	18,107	-0.08%
2023/05/12	16	42.84	0.2	43.05	42.65	15.8	18,034	0.09%
2023/05/11	0.1	43.50	28.8	43.55	43.70	-28.7	17,729	-0.16%
2023/05/10	4.5	43.04	10	43.12	43.05	-5.5	17,471	-0.03%
2023/05/09	0	0.00	11	43.33	43.50	-11	17,476	-0.06%
2023/05/08	1.5	42.83	0	0.00	43.05	1.5	17,565	0.01%
2023/05/05	11	42.45	12	42.45	42.65	-1	17,742	-0.01%
2023/05/04	42	42.17	0	0.00	42.50	42	18,392	0.23%
2023/05/03	0	0.00	1	42.30	42.40	-1	18,694	-0.01%
2023/05/02	60	42.03	0	0.00	42.50	60	19,081	0.31%
2023/04/28	13	42.40	2.2	42.35	42.45	10.8	19,559	0.06%
2023/04/27	11	42.25	0.1	42.30	42.25	10.9	19,728	0.06%
2023/04/26	20	42.10	6	42.35	42.35	14	19,928	0.07%
2023/04/25	280.2	42.70	1	42.55	42.60	279.2	20,081	1.39%	大買/鉅額交易
2023/04/24	90	42.50	0	42.55	42.65	90	20,163	0.45%
2023/04/21	351.1	42.65	7.1	42.54	42.70	344	20,326	1.69%	大買/鉅額交易
2023/04/20	0	42.70	1	42.60	42.95	-1	20,474	0.00%
2023/04/19	35	42.77	0	0.00	42.75	35	21,138	0.17%
2023/04/18	3.3	42.99	2	43.10	43.10	1.3	21,287	0.01%
2023/04/17	0.6	43.20	0	0.00	43.20	0.6	21,528	0.00%
2023/04/14	100	42.65	12	43.13	43.15	88	21,676	0.41%
2023/04/13	208	42.60	0	0.00	42.60	208	21,991	0.95%	大買/鉅額交易
2023/04/12	0	0.00	4.5	42.89	42.95	-4.5	23,366	-0.02%
2023/04/11	1	42.40	1	42.40	42.65	0	23,436	0.00%
2023/04/10	2	42.45	0	0.00	42.55	2	23,472	0.01%
2023/04/07	0	0.00	8	42.29	42.25	-8	23,431	-0.03%
2023/04/06	6.1	41.85	1	41.95	42.00	5.1	23,302	0.02%
2023/03/31	1	41.90	10	41.95	41.80	-9	23,594	-0.04%
2023/03/30	6	41.58	2.5	41.56	41.60	3.5	23,594	0.01%
2023/03/29	1	41.65	3.1	41.71	41.85	-2.1	23,677	-0.01%
2023/03/28	0	0.00	1.7	41.58	41.55	-1.7	23,992	-0.01%
2023/03/27	6	41.11	1	41.30	41.35	5	24,166	0.02%
2023/03/24	3	41.33	3	41.30	41.30	0	24,527	0.00%
2023/03/23	0	41.45	20	41.44	41.55	-20	24,585	-0.08%
2023/03/22	58	41.14	15	41.30	41.35	43	24,551	0.18%
2023/03/21	106	40.65	6	40.55	40.75	100	24,426	0.41%	大買/
2023/03/20	51.3	40.23	0.9	40.25	40.20	50.3	24,598	0.20%
2023/03/17	7	40.99	0	0.00	41.00	7	24,387	0.03%
2023/03/16	45.5	40.55	3	40.62	40.50	42.5	24,373	0.17%
2023/03/15	3.1	41.56	4	41.80	41.50	-0.9	24,276	0.00%
2023/03/14	341.1	41.56	0	0.00	41.55	341.1	24,661	1.38%	大買/鉅額交易
2023/03/13	334	42.12	2	42.30	42.30	332	24,935	1.33%	大買/鉅額交易
2023/03/10	400	42.88	1	42.90	42.70	399	25,078	1.59%	大買/鉅額交易
2023/03/09	300	43.60	12	43.65	43.65	288	25,129	1.15%	大買/鉅額交易
2023/03/08	2	43.40	0	0.00	43.75	2	25,940	0.01%
2023/03/07	852	43.61	1	43.75	43.75	851	26,525	3.21%	大買/鉅額交易
2023/03/06	200	43.55	1	43.70	43.60	199	26,702	0.75%	大買/鉅額交易
2023/03/03	2	43.00	0	0.00	42.90	2	26,792	0.01%
2023/03/02	16	43.10	1	43.10	43.00	15	26,977	0.06%
2023/03/01	45	42.78	1	42.85	42.75	44	27,137	0.16%
2023/02/23	7	43.34	1	43.30	43.30	6	26,909	0.02%
2023/02/22	27.3	43.33	3	43.35	43.35	24.3	26,842	0.09%
2023/02/21	7	43.86	1.2	43.82	43.85	5.9	26,799	0.02%
2023/02/20	2.1	44.35	8.3	44.29	44.45	-6.2	26,879	-0.02%
2023/02/17	6	43.59	23	43.83	44.00	-17	26,840	-0.06%
2023/02/16	1.1	43.15	1	43.10	43.05	0.1	26,950	0.00%
2023/02/15	15.1	42.99	4	43.06	42.95	11.1	27,722	0.04%
2023/02/14	0	0.00	2.2	43.42	43.60	-2.2	27,665	-0.01%
2023/02/13	0.3	42.85	3.4	42.37	42.90	-3.1	27,674	-0.01%
2023/02/10	6	42.60	1	42.55	42.65	5	27,777	0.02%
2023/02/09	22.3	42.61	0	0.00	42.60	22.3	27,815	0.08%
2023/02/08	4	42.80	2	42.90	42.85	2	27,871	0.01%
2023/02/07	1	43.00	2.1	42.90	42.80	-1.1	27,990	0.00%
2023/02/06	23	42.67	0	0.00	42.65	23	28,020	0.08%
2023/02/03	5.2	43.70	1	43.55	43.30	4.2	27,859	0.02%
2023/02/02	2.1	43.95	17.6	43.96	44.05	-15.5	27,739	-0.06%
2023/02/01	3	42.83	15	42.97	43.00	-12	27,346	-0.04%
2023/01/31	1	42.60	7	42.68	42.55	-6	27,273	-0.02%
2023/01/30	3	42.63	6.3	42.71	42.70	-3.3	27,171	-0.01%
2023/01/17	3	41.75	12	41.97	42.00	-9	26,752	-0.03%
2023/01/16	15	41.93	13.4	41.87	41.75	1.6	26,590	0.01%
2023/01/13	4.4	41.96	2	41.83	41.80	2.4	27,003	0.01%
2023/01/12	50	41.75	11	41.71	41.70	39	27,100	0.14%
2023/01/11	4	41.55	13.2	41.58	41.40	-9.2	27,226	-0.03%
2023/01/10	3.5	41.68	6	41.60	41.70	-2.5	27,398	-0.01%
2023/01/09	6	41.57	46.6	41.55	42.00	-40.6	27,590	-0.15%
2023/01/06	7.6	40.42	7.5	40.56	40.75	0.1	27,378	0.00%
2023/01/05	2	40.05	6	40.23	40.25	-4	28,347	-0.01%
2023/01/04	6.7	40.01	3	40.00	39.95	3.7	28,290	0.01%
2023/01/03	34	39.98	8.5	39.96	39.95	25.5	28,532	0.09%
2022/12/30	48.9	39.78	58.3	39.96	40.00	-9.4	28,201	-0.03%
2022/12/29	1.5	40.13	10	40.18	40.10	-8.5	26,812	-0.03%
2022/12/28	0	0.00	1	41.00	40.65	-1	27,146	0.00%
2022/12/27	2	41.18	28	41.04	41.15	-26	27,356	-0.10%
2022/12/26	5.3	41.08	18	40.95	41.00	-12.7	27,657	-0.05%
2022/12/23	11.2	41.41	32.5	41.14	41.15	-21.3	28,154	-0.08%
2022/12/22	14	40.13	4.2	40.26	40.40	9.8	28,137	0.03%
2022/12/21	6	39.99	1	40.00	40.00	5	28,540	0.02%
2022/12/20	24	40.07	6	40.08	40.15	18	28,645	0.06%
2022/12/19	4	40.15	16.2	40.34	40.15	-12.2	28,562	-0.04%
2022/12/16	19.1	40.18	10	40.40	40.20	9.1	28,483	0.03%
2022/12/15	26	40.54	31.3	40.59	40.60	-5.3	28,536	-0.02%
2022/12/14	17	40.94	1	41.00	40.90	16	28,476	0.06%
2022/12/13	19	41.06	19	41.19	40.95	0	28,389	0.00%
2022/12/12	14.8	40.39	27	40.83	41.00	-12.2	28,282	-0.04%
2022/12/09	25	40.91	20	41.15	41.10	5	28,268	0.02%
2022/12/08	35	41.07	9	41.09	40.75	26	28,141	0.09%
2022/12/07	20	41.40	36	41.61	41.40	-16	28,225	-0.06%
2022/12/06	34.8	41.94	2	42.35	41.40	32.8	28,216	0.12%
2022/12/05	28.9	42.88	8	42.93	42.85	20.9	27,965	0.07%
2022/12/02	6.5	43.89	5	44.15	44.00	1.5	27,585	0.01%
2022/12/01	19.5	44.16	18.3	44.02	44.15	1.3	27,673	0.00%
2022/11/30	30.2	43.40	10.5	43.59	43.55	19.7	27,240	0.07%
2022/11/29	11	42.11	33	42.91	43.45	-22	26,436	-0.08%
2022/11/28	2.1	42.11	19	42.07	42.00	-16.9	26,038	-0.06%
2022/11/25	0	0.00	4	42.76	42.55	-4	26,098	-0.02%
2022/11/24	30	42.77	16	42.67	42.55	14	26,129	0.05%
2022/11/23	5	42.26	5	42.57	42.75	0	26,779	0.00%
2022/11/22	16	42.01	28.1	41.70	42.20	-12.1	26,833	-0.05%
2022/11/21	15	42.04	20	41.98	42.10	-5	26,610	-0.02%
2022/11/18	2	41.75	8	41.88	41.90	-6	26,485	-0.02%
2022/11/17	20	41.41	7	41.50	41.55	13	26,412	0.05%
2022/11/16	11	42.05	22.2	41.78	41.70	-11.2	26,379	-0.04%
2022/11/15	2	42.05	12	42.15	42.40	-10	26,222	-0.04%
2022/11/14	9	41.85	6.5	41.90	41.75	2.5	25,892	0.01%
2022/11/11	7.2	41.53	39.6	41.58	41.90	-32.4	25,414	-0.13%
2022/11/10	22	39.88	5.1	39.94	39.65	16.9	24,727	0.07%
2022/11/09	4	40.04	2	39.90	40.15	2	24,595	0.01%
2022/11/08	5	39.62	4	39.60	39.70	1	24,398	0.00%
2022/11/07	4	39.21	4	39.29	39.55	0	24,294	0.00%
2022/11/04	1	38.85	2	38.80	38.95	-1	24,403	0.00%
2022/11/03	3	38.60	1	38.70	38.85	2	24,406	0.01%
2022/11/02	0.1	38.20	2	38.40	38.50	-2	24,309	-0.01%
2022/11/01	0	0.00	4	38.00	38.10	-4	24,291	-0.02%
2022/10/31	10.2	38.21	0.5	38.45	37.80	9.7	24,394	0.04%
2022/10/28	8.1	38.05	4	38.10	38.25	4.1	24,292	0.02%
2022/10/27	16.2	38.80	1.3	38.67	38.50	15	24,119	0.06%
2022/10/26	0.1	38.55	2	38.55	38.50	-1.9	24,305	-0.01%
2022/10/25	11.1	37.34	10	37.32	37.50	1.1	24,108	0.00%
2022/10/24	6	37.09	10	37.32	37.00	-4	24,068	-0.02%
2022/10/21	39.5	36.71	34	36.79	36.55	5.5	24,012	0.02%
2022/10/20	12	37.39	3	37.73	37.85	9	23,418	0.04%
2022/10/19	4.4	38.21	3	38.32	38.30	1.4	23,093	0.01%
2022/10/18	10	37.84	13	38.06	38.15	-3	22,896	-0.01%
2022/10/17	10.1	37.20	7	37.70	37.65	3.1	22,912	0.01%
2022/10/14	17.1	38.17	20	38.15	37.65	-2.9	22,757	-0.01%
2022/10/13	54.3	38.08	4	37.88	37.45	50.3	22,489	0.22%
2022/10/12	18.5	39.45	7	39.83	39.55	11.5	21,438	0.05%
2022/10/11	49.3	39.61	2	39.70	39.60	47.3	21,428	0.22%
2022/10/07	5.3	40.62	22	40.69	40.50	-16.8	21,263	-0.08%
2022/10/06	3	40.77	1	40.95	40.80	2	21,251	0.01%
2022/10/05	5	40.56	35	40.77	40.75	-30	21,353	-0.14%
2022/10/04	10	39.33	9	39.41	39.55	1	21,088	0.00%
2022/10/03	14.3	39.14	0	0.00	39.00	14.3	20,804	0.07%
2022/09/30	20.3	39.53	6	39.95	39.95	14.3	20,796	0.07%
2022/09/29	4.4	40.08	6	40.19	40.15	-1.6	20,805	-0.01%
2022/09/28	30	39.98	11	39.98	39.80	19	20,810	0.09%
2022/09/27	13	41.15	25	41.29	40.95	-12	20,639	-0.06%
2022/09/26	9	41.42	2.2	41.37	41.50	6.9	21,366	0.03%
2022/09/23	2.3	41.83	22	42.00	42.10	-19.7	21,834	-0.09%
2022/09/22	43.8	41.58	6	41.67	41.65	37.8	22,219	0.17%
2022/09/21	6	42.72	1	42.80	42.55	5	22,120	0.02%
2022/09/20	2	43.10	7	43.09	43.05	-5	22,130	-0.02%
2022/09/19	7.3	42.76	2	42.80	42.75	5.3	22,164	0.02%
2022/09/16	2	42.83	2	42.88	42.80	0	22,159	0.00%
2022/09/15	7	42.89	3	43.10	43.10	4	22,064	0.02%
2022/09/14	31.1	42.77	2	42.88	42.85	29.1	22,111	0.13%
2022/09/13	14	43.87	3	43.93	43.65	11	22,175	0.05%
2022/09/12	1	43.90	0	43.95	44.05	1	22,134	0.00%
2022/09/08	4.2	43.16	12	43.23	43.15	-7.8	22,224	-0.03%
2022/09/07	51.6	43.44	6	43.40	43.15	45.6	22,064	0.21%
2022/09/06	1	44.20	7	44.38	44.25	-6	21,669	-0.03%
2022/09/05	3.1	44.04	13	44.06	44.05	-9.9	21,726	-0.05%
2022/09/02	43	44.16	2	44.13	44.05	41	21,799	0.19%
2022/09/01	8.3	44.16	5	44.21	44.55	3.3	21,565	0.02%
2022/08/31	8.3	44.62	2	44.60	44.55	6.3	21,355	0.03%
2022/08/30	57.1	44.62	4.8	44.61	44.45	52.3	21,176	0.25%
2022/08/29	19	45.53	2	45.65	45.60	17	20,453	0.08%
2022/08/26	0	0.00	1	46.85	46.75	-1	20,276	0.00%
2022/08/25	1	46.65	7	46.62	46.55	-6	20,411	-0.03%
2022/08/24	0	0.00	1	46.35	46.35	-1	20,674	0.00%
2022/08/22	1	46.85	21	46.90	46.85	-20	21,431	-0.09%
2022/08/18	0	0.00	2	47.10	47.25	-2	22,138	-0.01%
2022/08/17	0	0.00	3	47.35	47.45	-3	22,675	-0.01%
2022/08/16	1	47.10	10	47.30	47.10	-9	22,832	-0.04%
2022/08/15	8	47.26	4	47.48	47.30	4	22,986	0.02%
2022/08/12	4	47.29	0.2	47.35	47.25	3.8	23,091	0.02%
2022/08/11	4	46.94	10.2	47.03	47.20	-6.2	23,318	-0.03%
2022/08/10	1.1	46.16	2	46.20	46.40	-0.9	23,541	0.00%
2022/08/09	4	46.26	5	46.24	46.10	-1	23,832	0.00%
2022/08/08	4	46.09	25	46.20	46.15	-21	24,081	-0.09%
2022/08/05	1	45.75	0	45.60	45.75	1	24,454	0.00%
2022/08/04	5	44.96	3	45.00	44.85	2	24,900	0.01%
2022/08/03	3	44.75	1	44.80	44.95	2	25,328	0.01%
2022/08/02	11.2	44.68	1	44.70	44.85	10.2	25,763	0.04%
2022/08/01	1	45.30	1	45.50	45.45	0	25,797	0.00%
2022/07/29	2	45.50	0	0.00	45.50	2	25,923	0.01%
2022/07/28	3	45.57	7	45.74	45.80	-4	26,137	-0.02%
2022/07/27	1	45.15	0	0.00	45.25	1	26,025	0.00%
2022/07/26	1	45.75	1	45.70	45.60	0	25,939	0.00%
2022/07/25	1	44.95	4	45.41	45.55	-3	25,920	-0.01%
2022/07/22	2	44.98	2	44.98	45.00	0	26,096	0.00%
2022/07/21	2.1	44.54	4	44.44	45.05	-1.9	25,997	-0.01%
2022/07/20	17	45.30	13	45.47	44.90	4	25,840	0.02%
2022/07/19	4	44.93	11	45.01	44.95	-7	25,852	-0.03%
2022/07/18	18	45.05	1	45.05	45.20	17	25,908	0.07%
2022/07/15	11.5	44.25	1	44.25	44.15	10.5	25,818	0.04%
2022/07/14	3	45.10	1	45.35	45.00	2	25,713	0.01%
2022/07/13	5	45.23	62	45.35	45.50	-57	25,681	-0.22%
2022/07/12	21.7	44.03	3	44.10	43.80	18.7	25,547	0.07%
2022/07/11	0.3	45.25	2	45.10	45.05	-1.7	25,405	-0.01%
2022/07/08	14	45.29	1	44.90	44.80	13	25,391	0.05%
2022/07/07	15.2	45.07	6	45.04	45.05	9.2	25,204	0.04%
2022/07/06	27.1	45.39	1	45.05	44.95	26.1	24,767	0.11%
2022/07/05	12	46.57	21	46.57	46.75	-9	24,464	-0.04%
2022/07/04	16.2	45.26	30	45.30	45.50	-13.8	24,130	-0.06%
2022/07/01	32.3	49.92	65	49.85	49.70	-32.7	23,435	-0.14%
2022/06/30	12.1	51.58	0	0.00	50.90	12.1	22,938	0.05%
2022/06/29	1	52.51	0	0.00	52.80	1	22,573	0.00%
2022/06/28	0	0.00	1	53.70	53.80	-1	22,282	0.00%
2022/06/23	1.1	52.98	1	52.80	53.00	0.1	22,070	0.00%
2022/06/22	0	0.00	1.2	53.88	53.00	-1.2	21,859	-0.01%
2022/06/21	1	54.20	2	53.70	54.20	-1	21,818	0.00%
2022/06/20	1.1	52.27	1	52.10	51.80	0.1	21,646	0.00%
2022/06/17	0	0.00	30	53.00	53.00	-30	21,328	-0.14%
2022/06/16	0.1	53.70	0	0.00	53.70	0.1	21,114	0.00%
2022/06/15	1	53.40	1	53.80	53.60	0	21,307	0.00%
2022/06/14	4	53.58	4	53.70	53.40	0	21,655	0.00%
2022/06/13	22	53.22	2	53.50	53.80	20	21,737	0.09%
2022/06/09	3	54.77	1.2	54.88	54.80	1.8	21,695	0.01%
2022/06/08	7	54.83	1	54.80	54.80	6	21,644	0.03%
2022/06/07	1	54.40	1.2	54.75	54.80	-0.2	21,762	0.00%
2022/06/06	1	54.30	1	54.60	54.80	0	21,784	0.00%
2022/06/02	4	54.30	2	54.35	54.50	2	22,417	0.01%
2022/06/01	19	54.77	2	55.05	54.70	17	22,979	0.07%
2022/05/31	0	0.00	10	53.82	55.70	-10	22,896	-0.04%
2022/05/30	2	53.45	13	53.36	54.00	-11	22,429	-0.05%
2022/05/27	3	52.40	1	52.30	52.60	2	22,288	0.01%
2022/05/26	42	51.64	3	51.97	51.50	39	22,215	0.18%
2022/05/25	25	51.03	5	51.30	51.40	20	22,592	0.09%
2022/05/24	33	52.01	0	0.00	52.00	33	22,536	0.15%
2022/05/23	0.2	52.60	1	52.40	52.30	-0.8	22,330	0.00%
2022/05/20	3	52.93	5	53.20	52.90	-2	22,422	-0.01%
2022/05/19	31	52.80	0	0.00	52.70	31	22,386	0.14%
2022/05/18	75	53.71	9	54.19	54.10	66	22,267	0.30%
2022/05/17	43	52.90	1	52.93	52.60	42	22,037	0.19%
2022/05/16	4.2	53.42	0	0.00	53.20	4.2	21,829	0.02%
2022/05/13	2.4	54.02	18	54.38	54.30	-15.6	21,687	-0.07%
2022/05/12	13.6	54.31	4	55.30	54.10	9.6	21,631	0.04%
2022/05/11	32.9	56.76	5	56.00	56.20	27.9	21,071	0.13%
2022/05/10	18.3	57.96	2	57.80	58.00	16.3	20,754	0.08%
2022/05/09	122	58.96	1	58.50	58.70	121	20,458	0.59%	大買/鉅額交易
2022/05/06	6.4	61.14	1	60.80	61.20	5.4	20,385	0.03%
2022/05/05	42	63.04	1	62.50	62.30	41	20,764	0.20%
2022/05/04	0	0.00	1	62.60	62.90	-1	20,627	0.00%
2022/05/03	0.1	62.20	6	62.07	62.30	-5.9	21,465	-0.03%
2022/04/29	1	62.50	65	62.58	62.50	-64	21,850	-0.29%
2022/04/28	61	61.50	1	61.60	62.10	60	22,381	0.27%
2022/04/27	19.6	62.18	0	0.00	62.00	19.6	22,558	0.09%
2022/04/26	3	63.60	0.3	63.70	64.00	2.8	22,855	0.01%
2022/04/25	0.2	63.00	1	63.20	63.80	-0.9	23,163	0.00%
2022/04/21	0.5	63.30	0	0.00	63.90	0.5	24,414	0.00%
2022/04/20	0	63.10	0	0.00	63.90	0	25,839	0.00%
2022/04/18	12.2	62.81	3	63.40	62.80	9.2	27,777	0.03%
2022/04/15	0.7	64.27	0	0.00	64.00	0.7	27,751	0.00%
2022/04/14	1	64.80	0	0.00	64.70	1	27,884	0.00%
2022/04/13	0	0.00	3.3	65.35	65.40	-3.3	27,974	-0.01%
2022/04/12	0	0.00	5	64.80	64.90	-5	27,981	-0.02%
2022/04/11	1	64.90	1	65.30	64.80	0	28,013	0.00%
2022/04/08	0	0.00	5	65.00	65.00	-5	28,067	-0.02%
2022/04/07	13	64.75	0	0.00	64.80	13	28,116	0.05%
2022/04/06	1	64.61	4	64.90	65.50	-3	28,488	-0.01%
2022/04/01	0	0.00	12	64.81	65.00	-12	28,650	-0.04%
2022/03/31	0	0.00	6	64.63	64.50	-6	28,580	-0.02%
2022/03/30	65	64.30	1.5	64.37	64.40	63.5	28,688	0.22%
2022/03/29	0	0.00	6	63.57	63.80	-6	28,632	-0.02%
2022/03/28	12	62.74	5	63.10	63.30	7	28,632	0.02%
2022/03/24	7	63.83	2	63.90	64.30	5	28,745	0.02%
2022/03/23	1	64.50	14.6	64.72	64.80	-13.6	28,715	-0.05%
2022/03/21	3	63.30	3	63.60	63.60	0	28,562	0.00%
2022/03/18	5	63.60	0	0.00	63.30	5	28,550	0.02%
2022/03/17	5	62.50	6	62.92	63.10	-1	28,392	0.00%
2022/03/16	1	61.60	2	62.00	62.00	-1	28,028	0.00%
2022/03/15	0	61.10	10	61.20	61.30	-10	27,888	-0.04%
2022/03/14	0	0.00	1	61.30	61.20	-1	27,942	0.00%
2022/03/11	0	0.00	23	60.40	60.30	-23	28,019	-0.08%
2022/03/10	6	60.23	0	0.00	60.30	6	28,069	0.02%
2022/03/09	14.2	58.85	2	59.15	59.00	12.2	27,951	0.04%
2022/03/08	3.3	58.17	2	58.35	58.50	1.3	27,980	0.00%
2022/03/07	43.5	59.30	21	59.91	59.40	22.5	27,493	0.08%
2022/03/04	18	61.58	12	61.80	61.20	6	27,369	0.02%
2022/03/03	26	62.27	0	0.00	62.10	26	27,473	0.09%
2022/03/02	10.1	62.00	0	0.00	62.00	10.1	28,000	0.04%
2022/03/01	23	62.08	15.2	61.89	62.60	7.8	28,021	0.03%
2022/02/25	13.2	62.07	6	62.25	62.30	7.2	27,836	0.03%
2022/02/24	7.1	63.07	18	63.19	63.00	-10.9	27,194	-0.04%
2022/02/23	4	63.70	0	0.00	63.70	4	26,972	0.01%
2022/02/22	17	63.76	7	63.79	63.70	10	27,302	0.04%
2022/02/21	10.2	64.38	1	64.40	64.60	9.2	27,870	0.03%
2022/02/18	6.3	64.60	0	0.00	64.60	6.3	28,908	0.02%
2022/02/17	11	64.59	0	0.00	64.70	11	28,921	0.04%
2022/02/16	3	64.43	1	64.70	64.80	2	29,058	0.01%
2022/02/15	1	64.50	8	64.33	64.30	-7	29,080	-0.02%
2022/02/14	27	63.90	6	64.23	64.20	21	28,997	0.07%
2022/02/11	2	65.30	0.1	65.90	65.60	1.9	28,556	0.01%
2022/02/10	0	0.00	2	65.45	65.80	-2	28,542	-0.01%
2022/02/09	1	65.80	2	66.00	66.00	-1	28,438	0.00%
2022/02/08	34	66.33	4	65.93	66.00	30	28,310	0.11%
2022/02/07	3.1	65.51	32	65.44	65.70	-28.9	28,037	-0.10%
2022/01/26	1	63.40	13	63.23	63.30	-12	27,436	-0.04%
2022/01/25	90	62.94	6	62.75	63.00	84	27,281	0.31%
2022/01/24	12	64.22	1	64.50	64.30	11	26,533	0.04%
2022/01/21	76.1	64.72	4	64.90	64.40	72.1	26,308	0.27%
2022/01/20	43	65.23	1	66.00	65.80	42	25,817	0.16%
2022/01/19	4	65.95	1	66.00	66.10	3	25,418	0.01%
2022/01/18	3	66.30	12	66.54	66.90	-9	25,119	-0.04%
2022/01/17	25	66.98	13.1	66.68	66.50	12	24,722	0.05%
2022/01/14	18	67.48	77	67.61	67.70	-59	24,258	-0.24%
2022/01/13	10.2	66.38	11.5	66.57	67.40	-1.3	23,316	-0.01%
2022/01/12	12	64.49	29.5	64.36	64.70	-17.5	21,953	-0.08%
2022/01/11	13	63.96	35.4	64.22	64.50	-22.4	21,511	-0.10%
2022/01/10	0	0.00	1	62.00	62.10	-1	20,409	0.00%
2022/01/07	4	62.23	1	62.10	62.00	3	20,966	0.01%
2022/01/06	2	61.80	1.1	61.99	62.00	0.9	20,926	0.00%
2022/01/04	4	61.75	0	0.00	62.00	4	21,301	0.02%
2022/01/03	13	61.84	0	0.00	61.60	13	21,247	0.06%
2021/12/30	7	62.91	1	62.50	62.50	6	21,312	0.03%
2021/12/29	25	62.86	38	63.04	63.00	-13	21,562	-0.06%
2021/12/28	10	62.20	18	62.19	62.30	-8	21,270	-0.04%
2021/12/27	0	0.00	3	61.30	61.30	-3	21,022	-0.01%
2021/12/24	3	60.87	0	0.00	61.10	3	21,269	0.01%
2021/12/23	2	60.30	77	60.20	60.50	-75	21,191	-0.35%
2021/12/22	1	60.40	0	0.00	60.30	1	21,569	0.00%
2021/12/21	1	60.30	1	60.40	60.30	0	21,880	0.00%
2021/12/20	1	59.90	1	59.90	59.90	0	22,127	0.00%
2021/12/17	76	60.40	0	0.00	60.50	76	22,128	0.34%
2021/12/16	0	0.00	1	60.10	60.30	-1	22,181	0.00%
2021/12/15	60.1	60.10	17	60.00	59.80	43.1	23,144	0.19%
2021/12/14	1	60.30	6.8	60.24	60.20	-5.8	23,418	-0.02%
2021/12/13	11	61.35	0.6	61.10	60.70	10.4	23,489	0.04%
2021/12/09	3	60.43	1	60.50	60.70	2	23,745	0.01%
2021/12/08	0	0.00	1	60.90	60.70	-1	24,282	0.00%
2021/12/07	1	60.70	2	60.40	60.70	-1	24,250	0.00%
2021/12/06	2	59.85	6	59.57	60.00	-4	24,185	-0.02%
2021/12/03	19.1	59.91	11	60.09	59.90	8.1	24,450	0.03%
2021/12/02	20	59.37	1	59.40	59.50	19	24,487	0.08%
2021/12/01	0.1	59.60	1	59.90	59.90	-1	24,530	0.00%
2021/11/30	7	59.33	0	0.00	60.00	7	24,737	0.03%
2021/11/29	6.2	59.44	1	59.40	59.30	5.2	24,589	0.02%
2021/11/26	7.1	60.06	0	0.00	60.20	7.1	24,564	0.03%
2021/11/25	3	61.30	1.2	61.17	61.60	1.8	24,616	0.01%
2021/11/24	2	61.25	1	61.10	61.10	1	25,499	0.00%
2021/11/23	7	61.09	1	61.20	60.80	6	26,165	0.02%
2021/11/22	14.3	61.53	82.3	61.00	61.10	-68.1	26,300	-0.26%
2021/11/19	10.1	61.89	0	0.00	61.80	10.1	26,148	0.04%
2021/11/18	17.1	63.05	8.2	62.74	63.00	9	26,009	0.03%
2021/11/17	9	60.82	44.3	61.52	62.20	-35.3	25,582	-0.14%
2021/11/16	0	0.00	9	59.87	60.00	-9	24,753	-0.04%
2021/11/15	4	59.85	16	60.02	59.70	-12	25,028	-0.05%
2021/11/12	6	58.73	1	59.00	58.90	5	25,037	0.02%
2021/11/11	0	0.00	0.5	58.60	58.60	-0.5	25,109	0.00%
2021/11/10	0	0.00	1	58.50	58.60	-1	25,537	0.00%
2021/11/09	1.1	58.49	1	58.50	58.50	0.1	25,888	0.00%
2021/11/08	1	58.40	1	58.70	58.70	0	26,117	0.00%
2021/11/05	0	0.00	15	58.20	58.50	-15	26,758	-0.06%
2021/11/03	8	57.55	0	0.00	57.60	8	27,081	0.03%
2021/11/02	20	57.48	0	0.00	57.40	20	27,239	0.07%
2021/11/01	7	57.83	15	57.88	57.60	-8	27,260	-0.03%
2021/10/29	0	0.00	1	58.00	58.10	-1	27,334	0.00%
2021/10/28	11	58.20	0	0.00	58.10	11	27,308	0.04%
2021/10/27	2	58.40	0	0.00	58.70	2	27,635	0.01%
2021/10/26	0	59.00	2	59.10	59.10	-2	27,866	-0.01%
2021/10/25	0	0.00	3	58.43	58.40	-3	28,078	-0.01%
2021/10/22	0	0.00	2.4	58.40	58.30	-2.4	29,110	-0.01%
2021/10/21	0	0.00	6	58.85	58.70	-6	29,638	-0.02%
2021/10/19	7	58.71	43.1	58.82	58.40	-36.1	31,486	-0.11%
2021/10/18	3	58.90	8	58.95	58.70	-5	32,501	-0.02%
2021/10/15	4.2	57.62	14	58.21	58.30	-9.8	32,787	-0.03%
2021/10/14	1	56.50	17	56.51	56.60	-16	33,317	-0.05%
2021/10/13	2	56.50	0	0.00	56.20	2	33,994	0.01%
2021/10/12	9.5	55.98	1	56.00	56.40	8.5	34,767	0.02%
2021/10/08	31	57.22	7	57.09	57.10	24	35,161	0.07%
2021/10/07	2	57.25	3.5	57.46	57.10	-1.5	35,822	0.00%
2021/10/06	43.5	57.07	4.5	56.53	57.10	39	36,388	0.11%
2021/10/05	1	56.30	23	56.06	56.40	-22	37,311	-0.06%
2021/10/04	10	56.99	3	56.67	56.60	7	37,369	0.02%
2021/10/01	23	56.90	4.9	56.82	56.90	18.1	37,567	0.05%
2021/09/30	3	57.80	3.5	57.91	57.90	-0.5	37,394	0.00%
2021/09/29	4	57.98	0	0.00	58.00	4	37,382	0.01%
2021/09/28	2	58.35	12.2	58.55	59.00	-10.2	37,072	-0.03%
2021/09/27	0	0.00	16	58.67	58.70	-16	36,833	-0.04%
2021/09/24	1	57.90	2	57.60	57.80	-1	36,647	0.00%
2021/09/23	5	57.40	6	57.47	57.50	-1	36,726	0.00%
2021/09/22	106	56.85	8	56.80	56.80	98	36,863	0.27%	大買/
2021/09/17	18	59.28	2	59.00	58.90	16	35,916	0.04%
2021/09/16	6	59.83	5	60.02	59.70	1	35,754	0.00%
2021/09/15	1	59.60	6	59.45	59.50	-5	35,725	-0.01%
2021/09/14	3	60.40	90	59.97	59.80	-87	36,050	-0.24%
2021/09/13	1	59.90	5.1	60.27	59.90	-4.1	35,934	-0.01%
2021/09/10	14	58.85	2	59.00	59.20	12	36,179	0.03%
2021/09/09	3	58.53	3	58.23	58.70	0	36,410	0.00%
2021/09/08	0	0.00	1.1	58.15	58.50	-1.1	36,458	0.00%
2021/09/07	2.5	59.16	0.1	59.10	59.20	2.5	36,413	0.01%
2021/09/06	6	59.50	5	59.46	59.20	1	36,440	0.00%
2021/09/03	8	59.56	10	59.45	59.60	-2	36,509	-0.01%
2021/09/02	1	59.00	4	58.60	58.70	-3	36,261	-0.01%
2021/09/01	5	59.22	17	59.38	59.20	-12	36,128	-0.03%
2021/08/31	8	59.15	4.4	59.47	59.60	3.6	35,983	0.01%
2021/08/30	1.5	59.07	72	59.01	59.50	-70.5	35,573	-0.20%
2021/08/27	11	57.36	24	57.08	57.70	-13	34,791	-0.04%
2021/08/26	4	55.83	0	0.00	56.00	4	34,212	0.01%
2021/08/25	0	0.00	22	55.80	56.00	-22	34,213	-0.06%
2021/08/24	1	55.00	91.5	55.14	55.80	-90.5	34,194	-0.26%
2021/08/23	0	0.00	18	54.76	55.10	-18	34,292	-0.05%
2021/08/20	1	53.80	0	0.00	53.70	1	34,591	0.00%
2021/08/19	63	54.43	10	53.70	53.80	53	35,416	0.15%
2021/08/18	3	54.13	1	54.10	54.40	2	35,187	0.01%
2021/08/17	0	0.00	5.1	54.64	54.70	-5.1	35,285	-0.01%
2021/08/16	38	54.08	12.7	54.75	54.30	25.3	35,474	0.07%
2021/08/13	2	55.00	1	55.00	55.00	1	36,182	0.00%
2021/08/12	8	55.99	1	55.90	56.00	7	36,421	0.02%
2021/08/11	21	55.90	10	55.92	56.00	11	37,296	0.03%
2021/08/10	7	55.41	7	55.17	54.90	0	37,950	0.00%
2021/08/09	4	54.78	14	54.93	55.20	-10	38,888	-0.03%
2021/08/06	2.2	55.10	2.1	55.06	55.10	0	39,246	0.00%
2021/08/05	1.1	55.29	5	55.30	55.20	-3.9	40,324	-0.01%
2021/08/04	3.1	55.30	7	55.17	55.20	-3.9	42,419	-0.01%
2021/08/03	80.1	55.19	22	55.13	55.40	58.1	44,489	0.13%
2021/08/02	23.7	54.56	19	55.18	55.80	4.7	45,914	0.01%
2021/07/30	3.1	54.27	2	54.50	54.30	1.1	46,113	0.00%
2021/07/29	2.1	53.94	4.1	54.43	54.80	-2	46,829	0.00%
2021/07/28	23.2	53.38	1	53.80	53.80	22.2	47,764	0.05%
2021/07/27	18.1	55.26	7	55.21	55.00	11.1	47,571	0.02%
2021/07/26	45.3	57.47	7	57.50	56.20	38.3	48,078	0.08%
2021/07/23	19	60.23	18.3	60.16	60.30	0.7	47,224	0.00%
2021/07/22	2	60.20	43.1	59.39	60.10	-41.1	46,760	-0.09%
2021/07/21	2	58.10	12	58.15	58.30	-10	46,106	-0.02%
2021/07/20	44.1	58.23	20	58.52	57.90	24.1	46,010	0.05%
2021/07/19	25.4	60.19	8	59.96	59.70	17.4	45,057	0.04%
2021/07/16	17.5	59.46	36.4	59.46	59.80	-18.9	44,842	-0.04%
2021/07/15	14.1	58.13	10.1	58.18	58.10	4	44,376	0.01%
2021/07/14	15	56.80	24.8	57.18	57.00	-9.8	44,314	-0.02%
2021/07/13	11.4	56.54	9.1	56.53	56.10	2.2	44,523	0.00%
2021/07/12	7	56.27	36	56.27	55.70	-29	44,050	-0.07%
2021/07/09	21.2	53.76	1	53.70	53.80	20.2	43,356	0.05%
2021/07/08	15	54.40	13	54.55	54.40	2	43,206	0.00%
2021/07/07	1	53.90	3	53.80	54.00	-2	43,295	0.00%
2021/07/06	0	0.00	3	54.37	54.10	-3	43,898	-0.01%
2021/07/05	11	54.11	47	54.30	54.20	-36	44,023	-0.08%
2021/07/02	15	53.90	6	53.97	53.90	9	44,053	0.02%
2021/07/01	1	53.90	0	0.00	53.90	1	44,129	0.00%
2021/06/29	18	53.49	16	53.62	53.70	2	44,258	0.00%
2021/06/28	0	0.00	10	54.30	54.30	-10	44,316	-0.02%
2021/06/25	0	0.00	17	54.28	54.30	-17	44,617	-0.04%
2021/06/24	11	53.60	6	53.95	53.80	5	44,881	0.01%
2021/06/23	0	0.00	60	53.62	54.10	-60	45,398	-0.13%
2021/06/22	6	52.82	7	52.77	52.60	-1	45,248	0.00%
2021/06/21	77	52.09	43.1	51.96	52.00	34	45,507	0.07%
2021/06/18	11	53.77	1	53.50	53.60	10	45,701	0.02%
2021/06/17	4	53.78	3	53.87	54.00	1	45,680	0.00%
2021/06/16	4.1	54.07	6	53.83	54.30	-1.9	46,507	0.00%
2021/06/15	0	0.00	2	54.60	54.30	-2	46,545	0.00%
2021/06/11	3	54.93	9	54.63	54.50	-6	46,897	-0.01%
2021/06/10	1.1	54.29	2	54.50	54.70	-0.9	46,959	0.00%
2021/06/09	19	54.16	2.1	54.30	54.30	16.9	47,718	0.04%
2021/06/08	30	54.85	0	0.00	54.80	30	48,075	0.06%
2021/06/07	1	53.90	1	54.70	54.70	0	49,977	0.00%
2021/06/04	8.2	54.93	36	54.99	55.00	-27.8	50,528	-0.06%
2021/06/03	2	55.80	84	56.39	55.80	-82	51,515	-0.16%
2021/06/02	4	56.18	16	55.87	56.30	-12	51,779	-0.02%
2021/06/01	0	0.00	70	55.69	55.80	-70	51,618	-0.14%
2021/05/31	0	0.00	22.6	56.12	55.90	-22.6	51,771	-0.04%
2021/05/28	7	54.61	35	55.03	55.50	-28	51,748	-0.05%
2021/05/27	11	53.49	11	53.56	54.40	0	51,388	0.00%
2021/05/26	5	54.20	5.5	53.92	54.40	-0.5	51,390	0.00%
2021/05/25	11	54.21	11.1	54.48	54.30	-0.1	52,113	0.00%
2021/05/24	11	53.23	2	53.50	53.90	9	52,112	0.02%
2021/05/21	22.6	55.20	115.1	55.00	54.20	-92.5	52,164	-0.18%	大賣/
2021/05/20	18.5	53.71	27.2	53.52	53.30	-8.7	51,138	-0.02%
2021/05/19	6	53.98	86	54.16	54.30	-80	50,805	-0.16%
2021/05/18	12	53.15	108.9	53.16	53.50	-96.9	50,042	-0.19%	大賣/
2021/05/17	46.5	49.69	24	49.93	48.65	22.5	49,415	0.05%
2021/05/14	84	51.73	41	51.68	51.50	43	48,429	0.09%
2021/05/13	32.5	51.46	1	52.40	51.10	31.5	47,837	0.07%
2021/05/12	183	52.85	68.5	53.54	52.30	114.5	46,707	0.25%	大買/鉅額交易
2021/05/11	80	57.50	138	57.22	56.60	-58	44,799	-0.13%	大賣/
2021/05/10	65	58.02	116.2	57.28	58.20	-51.2	42,722	-0.12%	大賣/
2021/05/07	5	55.00	44.6	55.01	55.10	-39.6	41,585	-0.10%
2021/05/06	60	54.86	23.1	54.94	54.40	36.9	41,421	0.09%
2021/05/05	17	53.35	234	54.14	53.60	-217	40,596	-0.53%	大賣/鉅額交易
2021/05/04	16	51.53	11	51.64	51.70	5	39,590	0.01%
2021/05/03	48	53.48	21.1	53.63	52.60	26.9	38,914	0.07%
2021/04/29	8	52.49	41	52.45	52.30	-33	38,083	-0.09%
2021/04/28	22	53.23	10	52.85	53.00	12	37,858	0.03%
2021/04/27	4	52.38	17.1	52.69	52.90	-13.1	37,854	-0.03%
2021/04/26	21	51.91	12.2	52.04	52.10	8.8	37,332	0.02%
2021/04/23	10	50.74	3	50.67	50.90	7	37,028	0.02%
2021/04/22	28.5	51.03	22	50.60	50.70	6.5	37,188	0.02%
2021/04/21	11	50.68	15.1	50.50	50.90	-4.1	36,739	-0.01%
2021/04/20	20	51.22	8.2	51.12	51.40	11.8	36,446	0.03%
2021/04/19	315	51.08	9.3	50.83	51.60	305.7	36,139	0.85%	大買/鉅額交易
2021/04/16	8	49.54	0	0.00	49.85	8	35,728	0.02%
2021/04/15	9	49.63	24	49.55	49.80	-15	36,111	-0.04%
2021/04/14	49	48.67	0	0.00	48.55	49	35,836	0.14%
2021/04/13	18	49.44	23	49.24	49.00	-5	35,813	-0.01%
2021/04/12	25	48.78	31.2	48.82	48.80	-6.2	35,490	-0.02%
2021/04/09	8	47.18	17	47.57	47.25	-9	34,922	-0.03%
2021/04/08	13	47.60	12	47.65	47.65	1	34,974	0.00%
2021/04/07	3.2	47.66	2	47.65	48.00	1.2	35,423	0.00%
2021/04/06	3	47.93	30	48.16	48.00	-27	35,289	-0.08%
2021/04/01	3	48.20	24	48.00	47.95	-21	35,054	-0.06%
2021/03/31	49	48.13	39	48.07	47.95	10	34,785	0.03%
2021/03/30	6	47.65	65.4	47.55	48.00	-59.4	34,421	-0.17%
2021/03/29	10.7	47.90	13	48.04	48.00	-2.3	34,025	-0.01%
2021/03/26	12	47.32	86.6	47.40	47.60	-74.6	33,554	-0.22%
2021/03/25	1	46.75	18.5	46.91	46.85	-17.5	32,936	-0.05%
2021/03/24	42	46.43	8	46.50	46.50	34	32,734	0.10%
2021/03/23	7	46.59	27.4	46.73	46.80	-20.4	32,299	-0.06%
2021/03/22	2	45.30	22	45.20	45.60	-20	31,355	-0.06%
2021/03/19	10.2	44.86	1.6	45.11	44.60	8.6	31,210	0.03%
2021/03/18	5	45.61	38.5	45.89	45.45	-33.5	30,492	-0.11%
2021/03/17	15.9	45.90	30	45.72	45.80	-14.1	30,786	-0.05%
2021/03/16	19	46.34	9	46.34	46.45	10	30,652	0.03%
2021/03/15	9	46.75	12	46.84	46.70	-3	30,476	-0.01%
2021/03/12	0	45.80	5	45.84	45.90	-5	29,745	-0.02%
2021/03/11	25	46.23	92.3	46.45	45.75	-67.3	29,369	-0.23%
2021/03/10	5	44.48	21	44.50	44.55	-16	27,637	-0.06%
2021/03/09	15	44.06	35.1	43.96	44.30	-20.1	27,111	-0.07%
2021/03/08	2	42.83	6	43.10	42.90	-4	26,040	-0.02%
2021/03/05	2	41.90	18.2	42.39	42.55	-16.2	25,732	-0.06%
2021/03/04	53	42.11	35	42.45	42.35	18	26,329	0.07%
2021/03/03	0	0.00	244	42.31	42.55	-244	26,140	-0.93%	大賣/鉅額交易
2021/03/02	6	42.16	30	42.00	41.90	-24	25,848	-0.09%
2021/02/26	84	42.65	9	43.15	41.95	75	25,574	0.29%
2021/02/25	6	43.50	56.1	43.25	43.60	-50.1	24,484	-0.20%
2021/02/24	5	42.83	81	42.68	42.65	-76	23,685	-0.32%
2021/02/23	15	42.26	72.1	42.46	42.70	-57.1	23,411	-0.24%
2021/02/22	52	41.85	111	41.97	42.05	-59	23,044	-0.26%	大賣/
2021/02/19	11	41.88	21	41.86	41.85	-10	23,212	-0.04%
2021/02/18	22	42.04	19.1	42.40	42.20	2.9	23,510	0.01%
2021/02/17	14	41.93	11	41.68	41.95	3	23,256	0.01%
2021/02/05	4	40.58	5	40.60	40.60	-1	22,569	0.00%
2021/02/04	10	40.50	0.4	40.55	40.70	9.6	22,690	0.04%
2021/02/03	1	40.30	0	40.30	40.30	1	23,248	0.00%
2021/02/02	5	40.30	0	0.00	40.30	5	23,781	0.02%
2021/02/01	7	39.94	0	0.00	39.90	7	23,619	0.03%
2021/01/29	22	39.96	0.5	40.10	39.90	21.5	23,454	0.09%
2021/01/28	19	40.13	3	40.15	40.10	16	23,051	0.07%
2021/01/27	12	40.63	1	40.65	40.50	11	22,758	0.05%
2021/01/26	24	40.54	1	40.70	40.50	23	22,636	0.10%
2021/01/25	3	40.78	14	40.90	41.00	-11	22,281	-0.05%
2021/01/22	30.6	40.60	12	40.65	40.55	18.6	22,278	0.08%
2021/01/21	24	40.83	30	40.75	40.65	-6	22,163	-0.03%
2021/01/20	13	41.02	4	40.99	40.65	9	22,023	0.04%
2021/01/19	5	41.50	4	41.31	41.35	1	21,456	0.00%
2021/01/18	13	41.27	2	41.50	41.20	11	21,418	0.05%
2021/01/15	7	42.39	12	41.99	41.80	-5	21,144	-0.02%
2021/01/14	1	42.25	6.2	42.45	42.50	-5.2	20,941	-0.02%
2021/01/13	20	42.40	12.2	42.39	42.40	7.8	20,773	0.04%
2021/01/12	10	42.65	3	42.67	42.30	7	20,539	0.03%
2021/01/11	9	42.59	17	42.84	42.60	-8	20,111	-0.04%
2021/01/08	26	42.60	17	42.69	42.85	9	19,630	0.05%
2021/01/07	0	0.00	4	41.75	41.90	-4	19,033	-0.02%
2021/01/06	10	41.96	0	0.00	41.55	10	18,772	0.05%
2021/01/05	2	42.10	4.2	42.13	42.10	-2.2	18,538	-0.01%
2021/01/04	1	41.90	22	42.18	42.05	-21	18,450	-0.11%
2020/12/31	0	0.00	3	42.43	42.25	-3	18,361	-0.02%
2020/12/30	5.8	41.79	34	41.96	42.20	-28.2	18,042	-0.16%
2020/12/28	3	41.23	4.7	41.17	41.30	-1.7	17,426	-0.01%
2020/12/25	0	0.00	1	41.15	41.15	-1	17,445	-0.01%
2020/12/24	3	41.05	57	41.11	41.00	-54	17,480	-0.31%
2020/12/22	0	0.00	1.2	41.09	41.05	-1.2	17,563	-0.01%
2020/12/21	5	41.35	17	41.55	41.55	-12	17,838	-0.07%
2020/12/18	0	0.00	4	41.10	41.20	-4	17,909	-0.02%
2020/12/17	0	0.00	0.3	41.30	41.35	-0.3	17,886	0.00%
2020/12/16	0	0.00	13	41.48	41.55	-13	18,034	-0.07%
2020/12/15	4	41.09	0	0.00	41.10	4	18,107	0.02%
2020/12/14	4	41.75	22	41.79	41.80	-18	18,052	-0.10%
2020/12/11	26	41.92	38.2	41.88	41.95	-12.2	17,874	-0.07%
2020/12/10	4.2	41.37	2	41.30	41.45	2.2	17,252	0.01%
2020/12/09	0	0.00	2.8	40.75	41.00	-2.8	16,918	-0.02%
2020/12/08	0	0.00	15	40.49	40.95	-15	16,800	-0.09%
2020/12/07	1	40.80	7	40.77	40.95	-6	16,625	-0.04%
2020/12/04	22	40.36	3	40.47	40.75	19	16,401	0.12%
2020/12/03	27	40.41	6	40.38	40.30	21	16,082	0.13%
2020/12/02	7	40.50	0.1	40.55	40.50	6.9	15,847	0.04%
2020/12/01	26	40.54	2	40.40	40.70	24	15,754	0.15%
2020/11/30	15	41.00	0	0.00	40.40	15	15,706	0.10%
2020/11/27	3	41.37	6	41.46	41.35	-3	15,118	-0.02%
2020/11/26	6	41.50	0	0.00	41.50	6	15,129	0.04%
2020/11/25	5	41.70	5	41.73	41.45	0	15,243	0.00%
2020/11/23	0	0.00	13	41.65	41.70	-13	15,219	-0.09%
2020/11/20	12	41.17	1	41.20	41.30	11	15,158	0.07%
2020/11/19	1.6	41.50	13.7	41.50	41.50	-12.1	15,078	-0.08%
2020/11/18	27	41.77	36	41.73	41.80	-9	14,889	-0.06%
2020/11/17	2	41.20	20.4	41.22	41.50	-18.4	14,523	-0.13%
2020/11/16	2	40.90	7	40.83	40.95	-5	14,234	-0.04%
2020/11/13	1	40.40	0.2	40.45	40.55	0.8	14,240	0.01%
2020/11/12	1	40.35	29	40.79	40.55	-28	14,160	-0.20%
2020/11/11	6	40.98	40	40.98	41.25	-34	13,958	-0.24%
2020/11/10	2	40.40	10	40.26	40.40	-8	13,287	-0.06%
2020/11/09	0	0.00	4	39.58	39.60	-4	12,736	-0.03%
2020/11/06	0	0.00	14	39.20	39.30	-14	12,766	-0.11%
2020/11/05	0	0.00	1	39.10	39.20	-1	12,944	-0.01%
2020/11/04	0	0.00	2	39.05	39.15	-2	13,025	-0.02%
2020/11/03	0	0.00	3	38.85	38.90	-3	12,916	-0.02%
2020/11/02	2	38.40	0.1	38.65	38.65	1.9	12,939	0.01%
2020/10/30	3	38.23	0	0.00	38.40	3	12,953	0.02%
2020/10/29	9	38.18	0	0.00	38.15	9	12,795	0.07%
2020/10/28	8	38.45	8	38.45	38.60	0	12,906	0.00%
2020/10/27	0	0.00	11	38.55	38.60	-11	13,093	-0.08%
2020/10/26	5	38.90	0	38.90	38.95	5	13,285	0.04%
2020/10/23	0	0.00	1	38.60	38.60	-1	13,364	-0.01%
2020/10/21	29.3	38.46	3	38.40	38.40	26.3	13,560	0.19%
2020/10/20	2	38.23	0	0.00	38.45	2	13,633	0.01%
2020/10/16	14	38.20	0	0.00	38.15	14	13,761	0.10%
2020/10/15	2	38.33	0	0.00	38.20	2	13,918	0.01%
2020/10/14	2	38.60	0.3	38.70	38.60	1.7	13,826	0.01%
2020/10/13	46	38.40	0	0.00	38.45	46	13,800	0.33%
2020/10/12	4	38.40	0	0.00	38.60	4	13,841	0.03%
2020/10/08	2	38.45	0	0.00	38.45	2	13,875	0.01%
2020/10/07	0	0.00	1	38.65	38.60	-1	13,829	-0.01%
2020/10/06	2	38.70	0	0.00	38.65	2	13,931	0.01%
2020/10/05	2.9	38.54	13	38.70	38.45	-10.1	14,007	-0.07%
2020/09/30	1	38.65	3.1	38.61	38.60	-2.1	14,128	-0.01%
2020/09/29	2	38.65	0	0.00	38.70	2	14,196	0.01%
2020/09/28	8	38.41	10	38.40	38.55	-2	14,372	-0.01%
2020/09/25	5	38.08	90.4	38.10	38.10	-85.4	14,579	-0.59%
2020/09/24	5	38.11	11	38.05	38.00	-6	14,574	-0.04%
2020/09/23	1	38.75	0	0.00	39.00	1	14,327	0.01%
2020/09/22	4	38.93	0	0.00	39.00	4	14,432	0.03%
2020/09/21	19	39.33	0	0.00	39.10	19	14,877	0.13%
2020/09/18	4	39.55	0	0.00	39.50	4	14,881	0.03%
2020/09/17	13	39.75	0	0.00	39.65	13	14,810	0.09%
2020/09/16	0	0.00	12	40.00	40.20	-12	14,831	-0.08%
2020/09/15	2	40.00	0	0.00	40.10	2	14,830	0.01%
2020/09/14	0	0.00	3	39.93	40.10	-3	14,989	-0.02%
2020/09/11	1	39.90	2	39.85	39.90	-1	15,115	-0.01%
2020/09/10	2.1	39.42	5	39.74	39.75	-2.9	15,285	-0.02%
2020/09/09	1.2	39.26	0	0.00	39.45	1.2	15,487	0.01%
2020/09/08	2	39.38	92	39.40	39.55	-90	15,642	-0.58%
2020/09/07	0	0.00	2	39.40	39.35	-2	15,853	-0.01%
2020/09/04	8	39.45	0	0.00	39.45	8	16,308	0.05%
2020/09/03	5	39.80	0.2	39.85	39.85	4.9	16,380	0.03%
2020/09/02	3	39.62	0	0.00	39.55	3	16,465	0.02%
2020/09/01	20	39.80	10	39.75	39.85	10	16,564	0.06%
2020/08/31	1	39.85	0	0.00	39.85	1	16,599	0.01%
2020/08/28	3	39.97	0	0.00	39.95	3	16,722	0.02%
2020/08/26	10	40.40	0	0.00	40.55	10	17,279	0.06%
2020/08/25	24	40.33	54.7	40.48	40.50	-30.7	17,329	-0.18%
2020/08/24	0.5	39.95	10	39.95	39.90	-9.5	17,594	-0.05%
2020/08/21	2	39.85	12	39.85	39.85	-10	17,819	-0.06%
2020/08/20	34	39.82	11	40.40	39.80	23	17,855	0.13%
2020/08/19	24	40.90	39	40.85	40.55	-15	17,898	-0.08%
2020/08/18	1	40.40	1	40.55	40.60	0	17,722	0.00%
2020/08/17	0	0.00	105	40.69	40.70	-105	17,842	-0.59%	大賣/鉅額交易
2020/08/14	16	40.28	0.5	40.30	40.30	15.5	17,866	0.09%
2020/08/13	0	0.00	49.9	40.64	40.70	-49.9	17,963	-0.28%
2020/08/12	0	0.00	90	40.44	40.45	-90	17,944	-0.50%
2020/08/11	3	39.98	3	39.95	39.95	0	17,791	0.00%
2020/08/10	1	40.40	2	40.35	40.45	-1	17,663	-0.01%
2020/08/07	1	39.85	0	0.00	39.85	1	17,607	0.01%
2020/08/06	0	0.00	161	40.05	40.20	-161	17,597	-0.91%	大賣/鉅額交易
2020/08/05	0	0.00	5	39.95	39.85	-5	17,608	-0.03%
2020/08/04	5	39.75	4.5	39.54	39.80	0.5	17,688	0.00%
2020/08/03	6	39.28	0.1	39.45	39.25	5.9	17,735	0.03%
2020/07/31	175	39.60	100	39.80	39.60	75	17,563	0.43%	大買/
2020/07/30	8	40.20	7	40.08	40.10	1	17,425	0.01%
2020/07/29	1	40.15	30	40.25	40.10	-29	17,321	-0.17%
2020/07/28	8	39.66	13	39.77	39.65	-5	17,566	-0.03%
2020/07/27	20	40.20	1	40.20	39.75	19	17,939	0.11%
2020/07/24	9	40.13	6	40.22	40.10	3	18,009	0.02%
2020/07/23	10	40.39	1.8	40.40	40.35	8.2	17,974	0.05%
2020/07/22	10.3	40.55	2	40.70	40.65	8.3	18,028	0.05%
2020/07/21	0	0.00	1	40.45	40.40	-1	17,927	-0.01%
2020/07/20	0	0.00	8	40.48	40.40	-8	17,759	-0.05%
2020/07/17	0	0.00	14	40.57	40.50	-14	17,823	-0.08%
2020/07/16	11	40.65	33	40.68	40.55	-22	17,975	-0.12%
2020/07/15	5	40.60	1	40.85	40.65	4	17,924	0.02%
2020/07/14	3	40.68	22.1	40.75	40.70	-19.1	18,075	-0.11%
2020/07/13	20	40.80	2	40.73	40.95	18	18,211	0.10%
2020/07/10	3	40.33	5	40.42	40.25	-2	18,277	-0.01%
2020/07/09	17	41.01	16	40.91	40.60	1	18,417	0.01%
2020/07/08	3	40.82	5	40.80	40.95	-2	18,388	-0.01%
2020/07/07	4	41.04	11.5	40.92	40.95	-7.5	18,681	-0.04%
2020/07/06	11	41.11	20	41.05	41.25	-9	18,613	-0.05%
2020/07/03	13	40.49	25	40.64	40.75	-12	18,579	-0.06%
2020/07/02	11	40.40	7.4	40.40	40.30	3.6	18,729	0.02%
2020/07/01	37	40.25	12	40.30	40.35	25	18,993	0.13%
2020/06/30	23	41.91	22.2	41.90	41.85	0.9	18,782	0.00%
2020/06/29	7	41.91	15	41.91	41.90	-8	18,456	-0.04%
2020/06/24	3	42.30	7	42.31	42.20	-4	18,341	-0.02%
2020/06/23	1	42.20	10.1	42.00	42.30	-9.1	18,481	-0.05%
2020/06/22	0	0.00	3	42.07	42.10	-3	18,405	-0.02%
2020/06/19	14	42.00	0	0.00	42.10	14	18,574	0.08%
2020/06/18	7	42.09	8	42.15	42.15	-1	18,626	-0.01%
2020/06/17	5	42.12	22	42.09	42.20	-17	18,642	-0.09%
2020/06/16	3	41.90	5	41.93	41.90	-2	19,027	-0.01%
2020/06/15	10	41.02	5	41.09	40.90	5	19,490	0.03%
2020/06/12	3.4	40.71	3	40.55	40.70	0.4	19,726	0.00%
2020/06/11	11.1	41.36	5	41.29	41.00	6.1	20,145	0.03%
2020/06/10	1	42.00	11	42.26	42.35	-10	20,108	-0.05%
2020/06/09	1	41.95	7	42.00	42.00	-6	20,714	-0.03%
2020/06/08	1	41.90	62	41.95	41.90	-61	21,246	-0.29%
2020/06/05	8	41.59	1	41.45	41.60	7	21,311	0.03%
2020/06/04	0	0.00	29	41.51	41.55	-29	21,536	-0.13%
2020/06/03	14	40.86	33	41.04	41.40	-19	21,897	-0.09%
2020/06/02	3	40.40	10	40.33	40.35	-7	21,748	-0.03%
2020/06/01	0	0.00	3	40.32	40.25	-3	21,626	-0.01%
2020/05/29	2	39.40	0	0.00	40.05	2	21,638	0.01%
2020/05/28	11.1	39.80	5	39.70	39.50	6.1	21,492	0.03%
2020/05/27	24	40.15	27	40.07	40.15	-3	21,928	-0.01%
2020/05/26	0	0.00	31	39.95	39.90	-31	22,372	-0.14%
2020/05/25	15	39.15	1	39.10	39.15	14	22,190	0.06%
2020/05/22	20	39.53	0	0.00	39.25	20	22,264	0.09%
2020/05/21	11	39.93	19.2	39.86	39.95	-8.2	22,347	-0.04%
2020/05/20	35	39.66	10	39.60	39.65	25	22,296	0.11%
2020/05/19	19	39.42	10.1	39.50	39.45	8.9	22,238	0.04%
2020/05/18	2	39.05	6	39.00	39.00	-4	22,156	-0.02%
2020/05/15	5	39.11	1	39.30	39.05	4	22,160	0.02%
2020/05/14	3	39.18	1	39.30	39.15	2	22,118	0.01%
2020/05/13	1	39.35	0	0.00	39.55	1	22,045	0.00%
2020/05/12	75	39.56	2.1	39.50	39.60	72.9	22,039	0.33%
2020/05/11	17	39.61	15	39.80	39.60	2	22,106	0.01%
2020/05/08	0	0.00	23	39.29	39.25	-23	22,176	-0.10%
2020/05/07	0	0.00	0.6	39.00	38.85	-0.6	22,167	0.00%
2020/05/06	18	38.88	14	38.93	38.80	4	22,195	0.02%
2020/05/05	4	39.11	2	39.03	38.90	2	22,223	0.01%
2020/05/04	428.2	38.98	2	39.00	38.80	426.2	22,279	1.91%	大買/鉅額交易
2020/04/30	35.3	39.55	15	39.61	39.90	20.3	22,046	0.09%
2020/04/29	5.4	38.68	54	38.62	38.45	-48.6	21,797	-0.22%
2020/04/28	1	38.00	2	38.10	38.00	-1	21,841	0.00%
2020/04/27	0	0.00	9	37.81	38.00	-9	22,663	-0.04%
2020/04/24	2	37.18	0	0.00	37.05	2	22,655	0.01%
2020/04/23	8	37.33	11.3	37.46	37.25	-3.3	22,786	-0.01%
2020/04/22	7	36.67	0	0.00	37.20	7	22,804	0.03%
2020/04/21	67	37.45	8	37.74	37.00	59	22,784	0.26%
2020/04/17	7	38.24	16	38.36	38.20	-9	23,025	-0.04%
2020/04/16	51	37.72	1	37.75	37.80	50	22,915	0.22%
2020/04/15	11	38.20	1	38.10	38.30	10	22,791	0.04%
2020/04/14	11	37.64	22	37.73	38.00	-11	22,766	-0.05%
2020/04/13	15	37.35	4	37.50	37.40	11	22,579	0.05%
2020/04/10	32	37.60	36	37.30	37.80	-4	22,597	-0.02%
2020/04/09	6	36.20	109	36.12	36.20	-103	22,305	-0.46%	大賣/鉅額交易
2020/04/08	0	0.00	6	35.88	35.75	-6	22,189	-0.03%
2020/04/07	15.1	35.50	0	0.00	35.35	15.1	21,984	0.07%
2020/04/06	6	35.10	30	35.10	35.05	-24	21,787	-0.11%
2020/04/01	7	35.45	2	35.35	35.25	5	21,471	0.02%
2020/03/31	32	35.57	11	35.35	35.30	21	21,392	0.10%
2020/03/30	5	35.38	0	0.00	35.80	5	21,116	0.02%
2020/03/27	16.1	35.82	6	35.88	35.80	10.1	20,967	0.05%
2020/03/26	29	35.30	19.2	35.41	35.25	9.8	20,711	0.05%
2020/03/25	39.6	35.31	30	35.45	35.30	9.6	20,728	0.05%
2020/03/24	10	34.65	5.1	35.12	34.65	4.9	20,552	0.02%
2020/03/23	2	34.25	0	0.00	34.15	2	20,477	0.01%
2020/03/20	39	35.26	11	35.55	35.10	28	20,413	0.14%
2020/03/19	13	33.94	42	33.97	34.00	-29	19,997	-0.15%
2020/03/18	16	34.85	7.3	34.86	34.65	8.8	19,782	0.04%
2020/03/17	25	34.88	7	34.93	35.00	18	19,559	0.09%
2020/03/16	28.5	35.95	8	36.00	35.80	20.5	19,289	0.11%
2020/03/13	60.1	35.55	350	35.81	37.00	-289.9	18,926	-1.53%	大賣/鉅額交易
2020/03/12	38	37.81	13	37.63	37.50	25	18,171	0.14%
2020/03/11	86	39.06	29	38.98	38.60	57	17,595	0.32%
2020/03/10	38	38.78	60	38.84	39.00	-22	17,509	-0.13%
2020/03/09	50	38.73	18	38.46	38.55	32	17,666	0.18%
2020/03/06	17	39.57	12	39.50	39.50	5	16,962	0.03%
2020/03/05	2	40.10	74	40.10	40.15	-72	16,604	-0.43%
2020/03/04	2	39.78	8	39.78	39.75	-6	16,734	-0.04%
2020/03/03	22	39.89	1	39.90	39.80	21	16,625	0.13%
2020/03/02	88	39.47	4	39.60	39.50	84	16,401	0.51%
2020/02/27	13	40.23	6	40.17	40.05	7	16,358	0.04%
2020/02/26	101	40.60	0	0.00	40.65	101	15,944	0.63%	大買/鉅額交易
2020/02/25	6	40.63	10	40.75	40.70	-4	15,823	-0.03%
2020/02/24	1	40.95	2	41.00	40.85	-1	15,822	-0.01%
2020/02/20	4	41.76	0	0.00	41.60	4	15,756	0.03%
2020/02/19	0	0.00	2.4	41.67	41.75	-2.4	15,831	-0.02%
2020/02/18	2	41.35	0	0.00	41.50	2	15,879	0.01%
2020/02/17	2	41.50	10	41.35	41.40	-8	15,918	-0.05%
2020/02/13	11	41.92	3	41.63	41.60	8	16,248	0.05%
2020/02/12	1	41.95	2	42.00	41.80	-1	16,482	-0.01%
2020/02/11	1.4	41.54	4	41.61	41.65	-2.6	16,604	-0.02%
2020/02/10	0.1	41.00	2	40.55	40.90	-1.9	17,085	-0.01%
2020/02/07	3	41.00	1	41.00	41.05	2	18,245	0.01%
2020/02/06	13.1	41.29	2	41.25	41.50	11.1	18,469	0.06%
2020/02/05	12	40.89	2	40.90	40.95	10	18,523	0.05%
2020/02/04	2	40.20	0	0.00	40.70	2	18,629	0.01%
2020/02/03	59	40.07	17	40.16	40.20	42	18,821	0.22%
2020/01/31	23	40.82	0	0.00	40.65	23	18,706	0.12%
2020/01/30	44.1	40.90	7	41.19	40.60	37.1	18,516	0.20%
2020/01/20	13	43.08	9.2	43.10	43.10	3.8	17,715	0.02%
2020/01/17	13	42.97	28.2	42.98	43.10	-15.2	17,677	-0.09%
2020/01/16	2	42.85	0.1	42.90	42.95	1.9	17,637	0.01%
2020/01/15	1	42.70	2.2	42.83	42.90	-1.2	17,693	-0.01%
2020/01/14	6	42.77	16	43.02	42.85	-10	17,768	-0.06%
2020/01/13	24	42.76	32.5	42.72	42.85	-8.5	17,602	-0.05%
2020/01/09	4	41.98	3	42.00	42.00	1	17,525	0.01%
2020/01/08	4.1	41.85	0	0.00	41.80	4.1	17,684	0.02%
2020/01/07	4	42.23	2	42.25	42.20	2	17,626	0.01%
2020/01/06	0	0.00	2	42.33	42.25	-2	17,702	-0.01%
2020/01/03	3.1	42.60	1	42.65	42.80	2.1	17,577	0.01%
2020/01/02	1.1	42.55	10	42.70	42.55	-8.9	17,567	-0.05%
2019/12/31	0	0.00	0	42.60	42.55	0	17,551	0.00%
2019/12/30	2	42.65	0	0.00	42.70	2	17,595	0.01%
2019/12/27	0.7	42.70	17.3	42.76	42.70	-16.6	17,644	-0.09%
2019/12/26	11	42.69	1	42.60	42.65	10	17,649	0.06%
2019/12/25	0	0.00	1	42.65	42.60	-1	17,752	-0.01%
2019/12/24	4	42.68	24.4	42.69	42.65	-20.4	17,858	-0.11%
2019/12/23	0.8	42.80	1	42.70	42.80	-0.2	17,963	0.00%
2019/12/20	1	42.80	1	42.65	42.80	0	17,985	0.00%
2019/12/19	10	42.75	0	0.00	42.70	10	17,911	0.06%
2019/12/18	60	42.95	2	42.85	43.00	58	17,810	0.33%
2019/12/17	0	0.00	9	42.78	42.95	-9	17,822	-0.05%
2019/12/16	5	42.94	9.8	42.93	42.90	-4.8	17,741	-0.03%
2019/12/13	331	42.78	7	42.81	42.90	324	17,562	1.84%	大買/鉅額交易
2019/12/12	24	42.50	27.3	42.51	42.45	-3.3	17,156	-0.02%
2019/12/11	6	42.30	16	42.25	42.40	-10	16,948	-0.06%
2019/12/10	25	41.54	17	41.52	41.70	8	16,686	0.05%
2019/12/09	2.5	41.28	2	41.30	41.30	0.5	16,725	0.00%
2019/12/06	10	41.23	1	41.20	41.25	9	16,803	0.05%
2019/12/05	4	41.43	14	41.47	41.50	-10	16,719	-0.06%
2019/12/04	62.2	41.22	37	41.29	41.30	25.2	16,638	0.15%
2019/12/02	3	41.72	1	41.60	41.65	2	16,325	0.01%
2019/11/29	39	41.77	1	41.70	41.70	38	16,305	0.23%
2019/11/28	0.2	42.35	2	42.40	42.35	-1.8	16,108	-0.01%
2019/11/27	10.2	42.10	23	42.23	42.30	-12.8	16,237	-0.08%
2019/11/26	25	42.43	6	42.22	42.00	19	16,257	0.12%
2019/11/25	26	42.49	16	42.50	42.50	10	15,681	0.06%
2019/11/22	12	42.05	3	42.13	42.40	9	15,745	0.06%
2019/11/21	12	42.09	0	0.00	42.05	12	15,785	0.08%
2019/11/20	12	42.36	6	42.26	42.30	6	15,725	0.04%
2019/11/19	5	42.50	25	42.60	42.70	-20	15,676	-0.13%
2019/11/18	4	42.73	15	42.70	42.75	-11	15,622	-0.07%
2019/11/15	2	42.55	2	42.50	42.55	0	15,615	0.00%
2019/11/13	1	42.40	2	42.65	42.35	-1	16,314	-0.01%
2019/11/12	12	43.07	0	0.00	42.80	12	16,422	0.07%
2019/11/11	0	0.00	15	42.50	42.25	-15	16,218	-0.09%
2019/11/08	10	42.71	10	42.55	42.70	0	16,126	0.00%
2019/11/07	49	43.04	19	43.17	42.90	30	15,987	0.19%
2019/11/06	46	42.45	156	42.20	43.00	-110	15,346	-0.72%	大賣/鉅額交易
2019/11/05	23	41.28	1	41.25	41.45	22	14,376	0.15%
2019/11/04	30	40.77	2	40.40	40.95	28	14,252	0.20%
2019/11/01	8	40.21	0	0.00	40.10	8	14,271	0.06%
2019/10/31	8	40.76	0	0.00	40.30	8	14,303	0.06%
2019/10/30	8	40.93	7	40.96	40.85	1	14,093	0.01%
2019/10/29	8	41.13	11.2	41.10	41.15	-3.2	14,014	-0.02%
2019/10/28	2	41.00	23	41.10	41.00	-21	13,915	-0.15%
2019/10/25	8.1	41.16	45.6	41.08	41.00	-37.5	13,828	-0.27%
2019/10/24	5	40.95	0	0.00	41.15	5	13,751	0.04%
2019/10/23	9	41.02	0	0.00	40.95	9	13,685	0.07%
2019/10/22	1.2	41.48	15	41.40	41.50	-13.8	13,627	-0.10%
2019/10/21	0	0.00	5	41.25	41.30	-5	13,518	-0.04%
2019/10/18	0	0.00	11	41.05	41.30	-11	13,581	-0.08%
2019/10/17	16	40.96	0	0.00	41.30	16	13,439	0.12%
2019/10/16	0	0.00	21.4	41.01	41.10	-21.4	13,435	-0.16%
2019/10/15	2	40.65	15	40.70	40.55	-13	13,414	-0.10%
2019/10/09	5	40.55	0	0.00	40.55	5	13,440	0.04%
2019/10/08	10	40.90	0.5	40.55	40.50	9.5	13,540	0.07%
2019/10/04	15	40.45	3	40.60	40.60	12	13,625	0.09%
2019/10/03	6	40.36	7	40.40	40.30	-1	13,615	-0.01%
2019/10/02	3	41.00	0	0.00	40.90	3	13,633	0.02%
2019/10/01	4	41.38	0	0.00	41.25	4	13,634	0.03%
2019/09/27	2	41.00	0	0.00	40.90	2	13,616	0.01%
2019/09/26	0	0.00	10	41.40	41.20	-10	13,673	-0.07%
2019/09/25	0	0.00	1	41.30	41.45	-1	13,724	-0.01%
2019/09/24	1	41.50	0	0.00	41.60	1	14,042	0.01%
2019/09/23	1	41.45	2	41.30	41.15	-1	14,358	-0.01%
2019/09/20	20	41.78	11	41.64	41.55	9	14,704	0.06%
2019/09/19	0	0.00	3	41.77	41.85	-3	14,570	-0.02%
2019/09/18	10	41.70	4	41.74	41.75	6	14,537	0.04%
2019/09/17	0	0.00	4	41.55	41.65	-4	14,537	-0.03%
2019/09/16	2	41.50	10	41.50	41.55	-8	14,558	-0.05%
2019/09/12	10	41.55	12	41.51	41.50	-2	14,586	-0.01%
2019/09/11	19	41.42	15	41.31	41.40	4	14,658	0.03%
2019/09/10	12	41.30	14.2	41.32	41.40	-2.2	14,594	-0.01%
2019/09/09	11.4	40.90	1	40.95	40.95	10.4	14,497	0.07%
2019/09/06	16	40.61	1	40.85	40.80	15	14,462	0.10%
2019/09/05	0	0.00	5	40.37	40.50	-5	14,418	-0.03%
2019/09/04	2	39.98	0	0.00	39.95	2	14,295	0.01%
2019/09/03	2	40.00	2	40.05	39.80	0	14,539	0.00%
2019/09/02	2.5	40.02	0	0.00	39.95	2.5	14,675	0.02%
2019/08/30	1	39.60	2	40.00	40.15	-1	14,765	-0.01%
2019/08/29	4	39.56	6	39.72	39.50	-2	14,673	-0.01%
2019/08/28	22	39.90	1	39.95	39.95	21	14,763	0.14%
2019/08/23	1	39.80	1	39.85	39.85	0	14,870	0.00%
2019/08/22	2	39.50	0	0.00	39.45	2	14,954	0.01%
2019/08/21	2	39.65	1	39.70	39.50	1	16,263	0.01%
2019/08/20	3	39.78	2	39.90	39.70	1	16,260	0.01%
2019/08/19	0	0.00	1	39.80	40.00	-1	16,339	-0.01%
2019/08/16	25	39.39	2	39.00	39.55	23	16,312	0.14%
2019/08/15	21	39.35	0	0.00	39.35	21	15,763	0.13%
2019/08/14	108	39.93	1	39.95	39.75	107	15,935	0.67%	大買/鉅額交易
2019/08/13	12	39.90	1	39.95	39.80	11	16,024	0.07%
2019/08/12	0	0.00	5	40.00	40.00	-5	16,218	-0.03%
2019/08/07	4	39.73	0	0.00	39.80	4	16,841	0.02%
2019/08/05	6	40.04	0	0.00	39.95	6	18,089	0.03%
2019/08/02	16	40.15	3	40.12	40.10	13	18,151	0.07%
2019/08/01	3	40.45	0	0.00	40.50	3	18,301	0.02%
2019/07/31	28	40.85	1	40.90	40.80	27	18,319	0.15%
2019/07/30	20	41.15	0	0.00	41.10	20	18,294	0.11%
2019/07/29	2.2	41.21	0	0.00	41.20	2.2	18,573	0.01%
2019/07/26	6.1	41.15	0	0.00	41.15	6.1	18,848	0.03%
2019/07/25	52	41.20	0	0.00	41.20	52	19,265	0.27%
2019/07/24	1	41.20	0	0.00	41.15	1	19,348	0.01%
2019/07/23	1	41.25	0	0.00	41.20	1	19,390	0.01%
2019/07/18	2	41.20	7	41.10	41.10	-5	19,312	-0.03%
2019/07/17	3	41.35	5	41.45	41.30	-2	19,217	-0.01%
2019/07/16	12	41.60	0	0.00	41.55	12	18,975	0.06%
2019/07/15	2	41.70	0	0.00	41.65	2	18,852	0.01%
2019/07/12	6.4	41.73	2	41.65	41.60	4.4	18,882	0.02%
2019/07/10	9	42.06	0	0.00	42.20	9	19,114	0.05%
2019/07/09	1	41.85	0	0.00	41.85	1	19,150	0.01%
2019/07/08	0	0.00	1.5	42.17	41.95	-1.5	19,251	-0.01%
2019/07/05	1	42.35	10	42.55	42.35	-9	19,420	-0.05%
2019/07/04	0	0.00	1	42.80	42.50	-1	19,631	-0.01%
2019/07/03	3	42.30	0	0.00	42.25	3	19,901	0.02%
2019/07/02	7	42.46	0	0.00	42.65	7	20,241	0.03%
2019/07/01	5	42.55	7.5	42.15	42.70	-2.5	20,202	-0.01%
2019/06/28	0	0.00	3	43.20	43.00	-3	19,887	-0.02%
2019/06/27	0	0.00	27	43.21	43.20	-27	19,625	-0.14%
2019/06/26	0	0.00	1	42.80	42.75	-1	19,534	-0.01%
2019/06/25	1	42.60	6	42.47	42.60	-5	19,924	-0.03%
2019/06/24	2	42.48	1	42.50	42.55	1	20,254	0.00%
2019/06/21	0	0.00	1	42.35	42.30	-1	20,370	0.00%
2019/06/20	1	42.45	2	42.50	42.55	-1	20,422	0.00%
2019/06/19	2	42.50	7	42.44	42.55	-5	20,644	-0.02%
2019/06/18	0	0.00	6	42.11	42.20	-6	20,557	-0.03%
2019/06/17	0	0.00	2	41.78	41.65	-2	20,707	-0.01%
2019/06/14	3	41.35	0	0.00	41.30	3	21,035	0.01%
2019/06/13	3	41.45	50	41.60	41.65	-47	21,109	-0.22%
2019/06/12	25	41.89	7	41.90	41.90	18	21,261	0.08%
2019/06/11	1	41.50	6.4	41.86	42.10	-5.4	21,226	-0.03%
2019/06/10	83	41.23	20	41.27	41.35	63	20,962	0.30%
2019/06/06	5	40.77	2	40.75	40.75	3	20,938	0.01%
2019/06/05	0.1	41.30	1	41.40	41.10	-0.9	20,946	0.00%
2019/06/04	9	41.39	7	41.50	41.45	2	20,924	0.01%
2019/06/03	1	40.70	0	0.00	41.05	1	20,926	0.00%
2019/05/31	10	41.04	3	40.83	40.80	7	20,935	0.03%
2019/05/30	2	40.48	0	0.00	40.50	2	20,823	0.01%
2019/05/29	7	40.35	0	0.00	40.30	7	21,156	0.03%
2019/05/28	2	40.73	2	40.70	40.35	0	21,292	0.00%
2019/05/27	0.2	40.90	0	0.00	40.75	0.2	20,084	0.00%
2019/05/24	6	40.80	0	0.00	40.60	6	20,117	0.03%
2019/05/23	4	40.90	7	40.93	41.00	-3	20,017	-0.01%
2019/05/22	2	41.00	7	41.06	41.15	-5	20,047	-0.02%
2019/05/21	6	41.24	6	41.36	41.50	0	20,045	0.00%
2019/05/20	15	40.18	10	40.20	40.20	5	19,732	0.03%
2019/05/17	12	40.05	13	40.05	40.00	-1	19,779	-0.01%
2019/05/16	57	40.35	9	40.03	40.00	48	19,523	0.25%
2019/05/15	22	40.91	15	41.01	40.95	7	19,277	0.04%
2019/05/14	42	40.50	1	40.60	40.45	41	19,168	0.21%
2019/05/13	51	42.60	7	41.96	41.95	44	18,279	0.24%
2019/05/10	20	43.45	2	43.25	43.20	18	17,969	0.10%
2019/05/09	28.2	43.76	4	43.65	43.50	24.2	18,064	0.13%
2019/05/08	4	44.08	1	44.10	44.05	3	17,820	0.02%
2019/05/07	1	44.40	10	44.40	44.35	-9	17,976	-0.05%
2019/05/06	7	44.46	1	44.45	44.50	6	18,096	0.03%
2019/05/03	23	45.30	10	45.40	45.45	13	17,979	0.07%
2019/05/02	11	45.56	30	45.24	45.65	-19	17,838	-0.11%
2019/04/30	1	44.60	0	0.00	44.70	1	17,602	0.01%
2019/04/29	1	44.65	1	44.75	44.60	0	17,665	0.00%
2019/04/26	12	44.41	2	44.30	44.50	10	17,852	0.06%
2019/04/25	50	44.47	11	44.54	44.35	39	18,088	0.22%
2019/04/24	5	44.45	0	0.00	44.30	5	18,414	0.03%
2019/04/23	3	44.33	0	0.00	44.35	3	18,909	0.02%
2019/04/22	1.2	44.40	0	0.00	44.35	1.2	19,135	0.01%
2019/04/19	5	44.35	1	44.40	44.35	4	19,298	0.02%
2019/04/18	1.3	44.12	24	44.07	44.20	-22.7	19,368	-0.12%
2019/04/17	15	44.10	2	44.20	44.10	13	19,526	0.07%
2019/04/16	13	44.09	2	44.05	44.10	11	19,348	0.06%
2019/04/15	3	44.20	0	44.30	44.15	3	19,302	0.02%
2019/04/12	11	44.20	0	0.00	44.10	11	19,307	0.06%
2019/04/11	7	44.55	0	0.00	44.15	7	19,349	0.04%
2019/04/10	37	44.28	0	0.00	44.20	37	19,157	0.19%
2019/04/09	4	44.21	3	44.45	44.30	1	18,921	0.01%
2019/04/08	17.2	44.33	0	0.00	44.30	17.2	18,599	0.09%
2019/04/03	0	0.00	1	44.95	44.80	-1	18,081	-0.01%
2019/04/02	0.2	44.80	13	44.93	44.80	-12.8	18,020	-0.07%
2019/04/01	9	44.69	0	0.00	44.50	9	18,047	0.05%
2019/03/29	10	44.42	5	44.95	44.95	5	17,832	0.03%
2019/03/28	26	44.07	10	44.00	44.00	16	17,709	0.09%
2019/03/27	21.5	44.57	5	44.60	44.50	16.5	17,366	0.10%
2019/03/26	19	45.39	11	45.27	45.25	8	17,108	0.05%
2019/03/25	1	45.40	1	45.45	45.40	0	17,067	0.00%
2019/03/22	22	46.32	21	46.20	46.20	1	16,893	0.01%
2019/03/21	11	46.69	0	0.00	46.75	11	16,784	0.07%
2019/03/20	2	46.95	37.1	46.87	46.95	-35.1	16,780	-0.21%
2019/03/19	15	46.22	25	46.62	46.65	-10	16,896	-0.06%
2019/03/18	6	45.70	2	45.75	45.80	4	16,574	0.02%
2019/03/15	2	45.30	1	45.45	45.45	1	16,518	0.01%
2019/03/14	110	45.25	2	45.23	45.10	108	16,273	0.66%	大買/鉅額交易
2019/03/13	0	0.00	1	45.10	45.15	-1	16,385	-0.01%
2019/03/12	1	44.95	5	45.05	45.00	-4	16,479	-0.02%
2019/03/11	2	44.48	0	0.00	44.40	2	16,510	0.01%
2019/03/07	11	44.71	0	0.00	44.65	11	16,730	0.07%
2019/03/06	0	0.00	6	44.90	44.95	-6	16,792	-0.04%
2019/03/05	15	44.73	92.1	44.90	44.60	-77.1	17,051	-0.45%
2019/03/04	1	44.30	8	44.90	44.90	-7	17,057	-0.04%
2019/02/27	1	45.20	0	0.00	45.30	1	16,897	0.01%
2019/02/26	12	45.54	0	0.00	45.50	12	16,689	0.07%
2019/02/25	0.1	45.60	25	45.49	45.55	-24.9	16,530	-0.15%
2019/02/22	5	45.20	14.7	45.20	45.40	-9.7	16,537	-0.06%
2019/02/21	9	45.20	16	45.16	45.40	-7	16,449	-0.04%
2019/02/20	21	44.94	6	44.98	45.15	15	16,347	0.09%
2019/02/19	6	44.62	2	44.63	44.60	4	16,200	0.02%
2019/02/18	10	44.50	0	0.00	44.40	10	16,200	0.06%
2019/02/15	7	44.31	5	44.30	44.20	2	15,981	0.01%
2019/02/14	2	44.60	6	44.52	44.55	-4	15,903	-0.03%
2019/02/13	10	44.05	37	44.13	44.30	-27	15,657	-0.17%
2019/02/12	97	43.96	0	0.00	43.90	97	15,578	0.62%
2019/02/11	6	43.64	1.6	43.62	43.55	4.4	15,524	0.03%
2019/01/30	9	43.63	0	0.00	43.60	9	15,374	0.06%
2019/01/29	28	43.69	5	43.82	43.90	23	15,060	0.15%
2019/01/28	118	43.46	1	43.55	43.80	117	14,887	0.79%	大買/鉅額交易
2019/01/25	4	43.61	0	0.00	43.50	4	14,644	0.03%
2019/01/24	51	43.52	10	43.55	43.55	41	14,477	0.28%
2019/01/23	2	43.80	0.1	44.00	43.75	2	14,456	0.01%
2019/01/22	1	44.10	0	0.00	44.20	1	14,399	0.01%
2019/01/21	8	43.93	0	0.00	43.80	8	14,376	0.06%
2019/01/18	121	43.56	0	0.00	43.50	121	14,615	0.83%	大買/鉅額交易
2019/01/17	6	43.88	2	43.90	43.80	4	14,497	0.03%
2019/01/16	51	43.65	10	43.60	43.60	41	14,322	0.29%
2019/01/15	12	43.95	0	0.00	43.75	12	14,030	0.09%
2019/01/14	7	44.61	1	44.95	44.40	6	13,493	0.04%
2019/01/11	3	45.65	0	0.00	45.55	3	13,412	0.02%
2019/01/09	5	45.70	7	45.72	45.95	-2	13,385	-0.01%
2019/01/08	0.1	45.35	0	0.00	45.15	0.1	13,203	0.00%
2019/01/07	1	45.40	0	0.00	45.20	1	13,425	0.01%
2019/01/04	36	44.75	0	0.00	44.55	36	13,467	0.27%
2019/01/03	12	45.35	0	0.00	45.15	12	13,852	0.09%
2019/01/02	1	46.00	0	0.00	45.90	1	13,837	0.01%
2018/12/27	0	0.00	0.2	46.70	46.70	-0.2	14,054	0.00%
2018/12/26	1	46.05	5	46.05	46.00	-4	14,215	-0.03%
2018/12/25	5	46.00	7	46.00	46.00	-2	14,341	-0.01%
2018/12/24	8	46.37	0	0.00	46.50	8	14,365	0.06%
2018/12/21	1	46.80	0	0.00	46.95	1	14,474	0.01%
2018/12/20	5	46.95	2	47.40	47.00	3	14,426	0.02%
2018/12/19	4	46.94	0	0.00	47.25	4	14,318	0.03%
2018/12/18	2	47.45	0	0.00	47.20	2	14,270	0.01%
2018/12/17	6	47.86	0	0.00	47.70	6	14,372	0.04%
2018/12/14	11	47.60	0	0.00	47.55	11	14,530	0.08%
2018/12/13	0	0.00	1	48.00	48.25	-1	14,376	-0.01%
2018/12/12	9	47.38	1	47.60	47.50	8	14,310	0.06%
2018/12/11	3	47.57	2	47.65	47.60	1	13,953	0.01%
2018/12/10	2	47.63	1	47.55	47.60	1	13,959	0.01%
2018/12/07	1	48.15	0	0.00	48.15	1	13,964	0.01%
2018/12/06	3	48.08	1	48.00	48.25	2	14,017	0.01%
2018/12/05	12	48.26	3	48.50	48.40	9	14,099	0.06%
2018/12/04	9	48.54	1.1	48.71	48.95	7.9	14,067	0.06%
2018/12/03	13	49.09	0	0.00	49.10	13	13,952	0.09%
2018/11/30	6	48.82	0	0.00	48.55	6	13,946	0.04%
2018/11/29	2	48.80	0	0.00	48.55	2	13,686	0.01%
2018/11/28	5	48.71	0	0.00	48.80	5	13,485	0.04%
2018/11/26	2	49.95	0	0.00	49.55	2	13,145	0.02%
2018/11/23	1	49.95	0	0.00	49.95	1	12,886	0.01%
2018/11/20	1	50.20	0.3	50.20	50.20	0.8	12,820	0.01%
2018/11/16	0	0.00	20	50.60	50.70	-20	12,855	-0.16%
2018/11/15	4	50.60	0	0.00	50.80	4	12,870	0.03%
2018/11/14	2	50.50	1	50.40	50.40	1	12,904	0.01%
2018/11/12	0	0.00	10	50.90	50.80	-10	13,061	-0.08%
2018/11/09	2	51.10	4	50.95	51.00	-2	13,173	-0.02%
2018/11/08	5	50.60	3	50.70	50.90	2	13,006	0.02%
2018/11/07	5	50.20	3	50.12	50.10	2	12,859	0.02%
2018/11/02	7	48.76	5	48.85	49.50	2	12,818	0.02%
2018/11/01	1.3	48.63	0	0.00	48.75	1.3	12,752	0.01%
2018/10/31	10	48.50	0	0.00	49.00	10	12,645	0.08%
2018/10/30	5	48.25	7.1	48.29	48.35	-2.1	12,477	-0.02%
2018/10/26	5	47.70	1	48.00	47.40	4	12,309	0.03%
2018/10/25	4	48.78	0	0.00	48.70	4	11,924	0.03%
2018/10/24	1	49.05	0	0.00	49.75	1	11,850	0.01%
2018/10/23	11	49.45	0	0.00	49.30	11	11,784	0.09%
2018/10/22	1	50.10	17	50.10	50.30	-16	11,644	-0.14%
2018/10/19	5	50.10	2	50.20	50.30	3	11,770	0.03%
2018/10/16	2	50.20	0	0.00	50.40	2	11,549	0.02%
2018/10/15	5	50.10	0	0.00	50.00	5	11,464	0.04%
2018/10/12	29	49.61	26	49.93	50.60	3	11,252	0.03%
2018/10/11	13	50.66	3	50.37	50.10	10	11,086	0.09%
2018/10/09	1	51.70	13	52.58	52.40	-12	10,544	-0.11%
2018/10/08	1	51.30	2	51.70	51.90	-1	10,391	-0.01%
2018/10/05	10	51.28	0	0.00	51.20	10	10,408	0.10%
2018/10/04	2	51.75	0	0.00	51.70	2	10,304	0.02%
2018/10/03	0.1	52.20	1	52.10	52.20	-0.9	10,291	-0.01%
2018/10/01	0	0.00	1	52.90	52.90	-1	10,328	-0.01%
2018/09/27	2	52.70	0.3	52.80	52.80	1.8	10,592	0.02%
2018/09/21	0	0.00	5	52.80	52.90	-5	10,960	-0.05%
2018/09/20	0	0.00	3	52.10	52.20	-3	10,889	-0.03%
2018/09/18	6	50.92	0	0.00	50.90	6	11,020	0.05%
2018/09/14	0	0.00	1	51.10	51.20	-1	11,480	-0.01%
2018/09/13	2	50.60	0	0.00	50.50	2	11,666	0.02%
2018/09/12	0	0.00	1	50.50	50.50	-1	11,881	-0.01%
2018/09/11	8	50.40	0	0.00	50.50	8	12,101	0.07%
2018/09/10	1	50.80	0	0.00	50.90	1	12,298	0.01%
2018/09/05	3	51.93	0	0.00	51.80	3	12,909	0.02%
2018/09/04	0	0.00	1	52.20	52.20	-1	13,047	-0.01%
2018/08/31	0	0.00	0.9	52.20	52.60	-0.9	13,234	-0.01%
2018/08/29	1	52.40	5	52.54	52.60	-4	13,436	-0.03%
2018/08/24	0	0.00	3	52.57	52.80	-3	13,597	-0.02%
2018/08/23	1	51.80	0	0.00	52.50	1	13,990	0.01%
2018/08/22	0	0.00	5	51.80	52.10	-5	14,303	-0.03%
2018/08/20	3	51.50	0.1	51.50	51.30	2.9	14,242	0.02%
2018/08/17	0	0.00	40.7	51.90	51.80	-40.7	14,160	-0.29%
2018/08/16	2	51.40	8.9	51.59	51.50	-6.9	14,206	-0.05%
2018/08/15	1	51.80	1	51.90	51.90	0	14,205	0.00%
2018/08/14	0	0.00	1	52.00	52.20	-1	14,272	-0.01%
2018/08/13	2	52.50	0	0.00	52.00	2	14,288	0.01%
2018/08/10	1	52.60	0	0.00	53.00	1	14,353	0.01%
2018/08/09	0	0.00	5	53.00	52.70	-5	14,473	-0.03%
2018/08/03	0.1	52.50	0	0.00	52.80	0.1	15,364	0.00%
2018/07/31	1	52.60	1	52.70	52.70	0	15,740	0.00%
2018/07/30	0	0.00	0	52.20	52.20	0	15,752	0.00%
2018/07/26	0	0.00	1	52.10	52.10	-1	15,861	-0.01%
2018/07/25	0	0.00	52	52.01	52.10	-52	15,854	-0.33%
2018/07/24	3	51.90	0	0.00	52.10	3	15,828	0.02%
2018/07/18	2	52.50	7	52.57	52.70	-5	16,494	-0.03%
2018/07/17	0	0.00	0.8	52.20	52.20	-0.8	16,502	0.00%
2018/07/16	2	52.20	0	0.00	52.00	2	16,561	0.01%
2018/07/13	2	51.85	0	0.00	52.20	2	16,748	0.01%
2018/07/11	1	50.90	0	0.00	51.20	1	16,811	0.01%
2018/07/10	16	51.51	0	0.00	51.80	16	16,672	0.10%
2018/07/06	1	50.80	10	50.90	51.00	-9	16,592	-0.05%
2018/07/05	3	51.43	3	51.30	51.40	0	16,507	0.00%
2018/07/04	4	51.68	1	51.60	51.90	3	16,616	0.02%
2018/07/03	7	52.16	0	0.00	52.10	7	16,535	0.04%
2018/07/02	0	0.00	1	53.40	53.20	-1	16,295	-0.01%
2018/06/29	0	0.00	2	53.40	53.80	-2	16,159	-0.01%
2018/06/28	2	53.10	0	0.00	53.00	2	15,945	0.01%
2018/06/27	2	52.75	0	0.00	52.80	2	15,878	0.01%
2018/06/26	21	53.14	13	53.12	53.00	8	15,760	0.05%
2018/06/25	24	56.07	2	55.80	55.60	22	15,534	0.14%
2018/06/22	0	0.00	5	56.00	56.00	-5	15,240	-0.03%
2018/06/21	6	55.93	406.4	55.80	55.90	-400.4	15,020	-2.67%	大賣/鉅額交易
2018/06/20	5	55.80	13	55.44	55.50	-8	14,998	-0.05%
2018/06/19	12	54.60	0	0.00	55.00	12	14,863	0.08%
2018/06/15	1	54.60	0	0.00	55.30	1	14,466	0.01%
2018/06/14	1	54.90	0	0.00	54.50	1	14,169	0.01%
2018/06/13	0	0.00	17	55.42	55.50	-17	13,920	-0.12%
2018/06/12	0	0.00	12	55.51	55.10	-12	14,001	-0.09%
2018/06/11	0	0.00	6	55.22	55.40	-6	13,851	-0.04%
2018/06/08	0	0.00	355	55.10	55.00	-355	13,857	-2.56%	大賣/鉅額交易
2018/06/07	4	55.13	8	55.06	55.00	-4	13,947	-0.03%
2018/06/06	0	0.00	5	54.70	54.90	-5	14,092	-0.04%
2018/06/05	0	0.00	0.1	54.00	54.30	-0.1	14,065	0.00%
2018/06/04	1	53.80	2	54.00	54.00	-1	14,053	-0.01%
2018/06/01	3	53.17	0	0.00	53.50	3	14,024	0.02%
2018/05/30	13	52.96	0	0.00	52.90	13	13,666	0.10%
2018/05/29	0	0.00	2	54.05	54.10	-2	13,502	-0.01%
2018/05/28	0	0.00	2	53.90	54.10	-2	13,620	-0.01%
2018/05/25	1.3	53.90	1	54.30	53.90	0.3	13,719	0.00%
2018/05/24	1	54.10	3	54.20	54.20	-2	13,715	-0.01%
2018/05/23	1.1	54.48	0	0.00	54.00	1.1	13,761	0.01%
2018/05/21	0	0.00	1	55.00	55.00	-1	14,054	-0.01%
2018/05/17	2	55.00	0	0.00	54.90	2	14,267	0.01%
2018/05/16	0	0.00	3.2	54.76	54.90	-3.2	14,261	-0.02%
2018/05/15	1	54.30	1	55.00	54.00	0	14,402	0.00%
2018/05/14	1	54.90	1	54.90	55.00	0	14,737	0.00%
2018/05/11	2	54.60	10	54.37	54.60	-8	14,736	-0.05%
2018/05/08	0	0.00	2	53.50	53.50	-2	14,373	-0.01%
2018/05/03	5	52.90	0	0.00	52.90	5	14,504	0.03%
2018/05/02	0	0.00	4	53.20	53.50	-4	14,600	-0.03%
2018/04/30	0	0.00	9	53.90	53.50	-9	14,691	-0.06%
2018/04/26	0	0.00	9	52.60	52.80	-9	14,749	-0.06%
2018/04/25	9	51.80	0	0.00	52.20	9	14,567	0.06%
2018/04/23	0	0.00	1	52.60	52.50	-1	14,523	-0.01%
2018/04/20	0	0.00	9	52.50	52.50	-9	14,625	-0.06%
2018/04/19	7	52.51	4	52.50	52.90	3	14,867	0.02%
2018/04/18	3	51.90	0	0.00	52.00	3	14,751	0.02%
2018/04/17	77	51.96	0	0.00	51.60	77	14,773	0.52%
2018/04/12	0	0.00	10	53.15	53.30	-10	15,314	-0.07%
2018/04/10	2	53.80	1	53.60	53.00	1	15,594	0.01%
2018/04/09	0	0.00	8	53.00	53.00	-8	15,704	-0.05%
2018/04/03	49	51.98	0	0.00	52.00	49	15,783	0.31%
2018/04/02	3	52.33	0	0.00	52.50	3	15,886	0.02%
2018/03/31	10	52.00	0	0.00	52.50	10	15,982	0.06%
2018/03/30	40	51.98	0	0.00	51.90	40	16,053	0.25%
2018/03/29	159	52.06	0	0.00	51.80	159	16,036	0.99%	大買/鉅額交易
2018/03/28	6	52.60	0	0.00	52.50	6	15,956	0.04%
2018/03/27	3	53.10	5	53.10	53.30	-2	16,044	-0.01%
2018/03/26	16	52.20	11	52.65	52.80	5	16,064	0.03%
2018/03/23	19.1	52.58	0	0.00	52.20	19.1	16,204	0.12%
2018/03/22	2	53.70	2	54.00	53.40	0	16,228	0.00%
2018/03/21	0	0.00	50	53.40	53.40	-50	16,072	-0.31%
2018/03/19	7	53.31	0.3	53.40	53.60	6.7	16,471	0.04%
2018/03/16	7	53.26	0	0.00	53.40	7	16,593	0.04%
2018/03/15	0	0.00	2.6	53.78	53.40	-2.6	16,519	-0.02%
2018/03/14	5.1	53.51	2.1	53.71	53.90	3	16,604	0.02%
2018/03/13	0	0.00	4	54.20	53.90	-4	16,660	-0.02%
2018/03/12	404	54.62	9	54.40	54.50	395	16,673	2.37%	大買/鉅額交易
2018/03/08	6	52.45	0	0.00	52.40	6	17,459	0.03%
2018/03/07	0	0.00	1	52.80	52.50	-1	17,930	-0.01%
2018/03/06	0	0.00	2	53.25	52.80	-2	18,836	-0.01%
2018/03/02	2	53.05	0	0.00	53.30	2	19,274	0.01%
2018/03/01	1	53.70	1	53.70	53.90	0	19,367	0.00%
2018/02/26	1	54.60	0	0.00	54.30	1	19,415	0.01%
2018/02/23	50	54.50	6	54.50	54.70	44	19,762	0.22%
2018/02/22	1	53.50	0	0.00	54.20	1	20,668	0.00%
2018/02/21	0	0.00	10	54.10	54.00	-10	21,958	-0.05%
2018/02/12	20	53.55	21	53.50	53.00	-1	22,058	0.00%
2018/02/09	1	53.10	16	52.73	52.80	-15	21,999	-0.07%
2018/02/08	6	53.13	5.1	53.34	53.30	0.9	21,798	0.00%
2018/02/06	1	50.90	0	0.00	50.80	1	21,788	0.00%
2018/02/02	1	54.50	1	54.90	54.70	0	21,222	0.00%
2018/02/01	0	0.00	5	54.90	54.80	-5	21,287	-0.02%
2018/01/31	0	0.00	1	54.20	54.60	-1	21,223	0.00%
2018/01/30	10	54.80	0	0.00	54.40	10	21,082	0.05%
2018/01/26	5	54.80	2	55.10	54.70	3	20,866	0.01%
2018/01/24	1	55.50	5	55.50	55.70	-4	20,570	-0.02%
2018/01/23	0	0.00	15	55.88	56.00	-15	20,526	-0.07%
2018/01/22	4	55.65	0	0.00	55.60	4	20,628	0.02%
2018/01/19	2	55.65	7	56.06	56.00	-5	20,908	-0.02%
2018/01/18	0	0.00	18	56.19	55.90	-18	20,836	-0.09%
2018/01/17	6	56.02	0.2	56.00	56.30	5.8	20,787	0.03%
2018/01/16	0	0.00	8.5	56.58	56.60	-8.5	20,659	-0.04%
2018/01/15	9	56.22	84	56.40	56.50	-75	20,518	-0.37%
2018/01/12	1	55.70	7	55.74	55.60	-6	20,278	-0.03%
2018/01/11	5	55.20	0	0.00	55.40	5	20,202	0.02%
2018/01/10	3	56.17	9	56.33	55.60	-6	20,285	-0.03%
2018/01/09	1	55.20	1	55.70	55.80	0	20,010	0.00%
2018/01/08	4	55.20	3	55.63	55.70	1	20,036	0.00%
2018/01/05	0	0.00	1	55.50	55.70	-1	19,793	-0.01%
2018/01/04	0	0.00	6.5	55.31	55.40	-6.5	19,585	-0.03%
2018/01/03	4	55.05	11	54.90	55.20	-7	19,635	-0.04%
2018/01/02	2	54.20	14	54.30	54.20	-12	19,235	-0.06%