國泰金 (2882)-玉山-新竹券商分點個股進出

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
56.0
漲跌
▲0.6
漲幅
+1.08%
成交量
18,478張
產業
上市金融類股
2548人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

國泰金 (2882)籌碼相關－玉山-新竹券商分點個股進出

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

玉山-新竹券商分點個股進出
玉山-新竹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	0.3	55.62	5	55.84	56.00	-4.7	29,852	-0.02%
2024/05/21	17.9	54.90	3	55.33	55.40	14.9	29,708	0.05%
2024/05/20	16.1	56.15	4	56.15	56.00	12.1	29,367	0.04%
2024/05/17	6.2	56.39	26.3	56.38	56.40	-20.1	29,208	-0.07%
2024/05/16	5.5	56.78	7.2	56.98	56.40	-1.7	29,050	-0.01%
2024/05/15	31	55.61	18.9	55.89	56.60	12.1	28,227	0.04%
2024/05/14	4.5	54.44	0.3	54.40	54.30	4.2	27,245	0.02%
2024/05/13	18.9	55.28	3.2	55.86	55.10	15.7	26,962	0.06%
2024/05/10	9	54.81	43.9	54.80	55.50	-34.9	26,191	-0.13%
2024/05/09	0.2	51.40	10	51.58	51.70	-9.8	24,534	-0.04%
2024/05/08	0.1	50.60	1	50.80	50.90	-1	24,131	0.00%
2024/05/07	1	50.80	1	51.00	50.90	0	24,147	0.00%
2024/05/06	1.4	50.68	6	51.00	50.90	-4.6	24,031	-0.02%
2024/05/03	2.1	50.31	18.1	50.51	50.20	-16	23,755	-0.07%
2024/05/02	2.3	50.17	21	50.27	50.30	-18.7	23,703	-0.08%
2024/04/30	10.1	50.72	7.3	50.82	50.50	2.8	23,517	0.01%
2024/04/29	3.8	50.02	12.5	50.18	50.80	-8.7	23,098	-0.04%
2024/04/26	0	48.90	2	49.03	48.90	-2	22,340	-0.01%
2024/04/25	2.5	48.56	0	0.00	48.55	2.5	22,428	0.01%
2024/04/24	0	0.00	19	49.31	49.25	-19	22,385	-0.08%
2024/04/23	7	48.76	10	48.68	48.75	-3	22,603	-0.01%
2024/04/22	4	48.43	41	48.25	48.40	-37	22,828	-0.16%
2024/04/19	14.3	47.55	2	47.65	47.45	12.3	22,753	0.05%
2024/04/18	0	0.00	7	48.29	48.45	-7	22,431	-0.03%
2024/04/17	2	47.85	0.1	48.05	47.90	1.9	22,340	0.01%
2024/04/16	16.9	47.99	102	47.75	47.85	-85.1	22,176	-0.38%	大賣/
2024/04/15	23.5	48.75	0	0.00	48.95	23.5	21,808	0.11%
2024/04/12	16.2	49.23	1	49.33	49.05	15.2	21,657	0.07%
2024/04/11	13.2	49.53	8	49.61	49.70	5.2	21,353	0.02%
2024/04/10	3.5	48.99	3.2	49.31	48.75	0.4	20,845	0.00%
2024/04/09	52	49.39	4	49.21	49.45	48	20,642	0.23%
2024/04/08	2.2	48.31	0	0.00	48.35	2.2	20,144	0.01%
2024/04/03	2.7	48.32	2	48.20	48.05	0.7	20,142	0.00%
2024/04/02	1.1	48.75	0	0.00	48.95	1.1	20,059	0.01%
2024/04/01	1	49.00	9.2	49.01	48.95	-8.2	20,092	-0.04%
2024/03/29	0.2	48.45	5	48.50	48.65	-4.8	19,929	-0.02%
2024/03/28	2.2	48.19	7	48.24	48.25	-4.8	19,806	-0.02%
2024/03/27	1	48.10	5	48.18	48.20	-4	19,792	-0.02%
2024/03/26	6.1	47.82	6	48.18	48.35	0.1	19,800	0.00%
2024/03/25	0.2	48.13	2	48.35	48.10	-1.9	19,822	-0.01%
2024/03/22	12	48.87	13.7	48.55	48.55	-1.7	19,755	-0.01%
2024/03/21	0.7	48.29	53	48.36	48.55	-52.3	19,329	-0.27%
2024/03/20	14.1	47.53	25	47.63	47.50	-10.9	19,083	-0.06%
2024/03/19	0.1	47.45	2	47.40	47.75	-1.9	19,384	-0.01%
2024/03/18	0.6	47.38	43	47.57	47.55	-42.5	19,301	-0.22%
2024/03/15	16.5	47.71	8	47.64	47.65	8.5	19,158	0.04%
2024/03/14	66.1	48.06	51.5	47.98	48.30	14.6	18,269	0.08%
2024/03/13	11.1	46.77	2	46.68	46.80	9.1	17,370	0.05%
2024/03/12	1.1	46.15	2	46.30	46.50	-0.9	17,141	-0.01%
2024/03/11	20.1	46.11	22.5	46.21	46.05	-2.4	16,726	-0.01%
2024/03/08	5.5	44.98	7	45.14	45.30	-1.5	16,215	-0.01%
2024/03/07	1.2	44.88	2	44.80	44.85	-0.8	15,741	-0.01%
2024/03/06	14.5	44.67	4	44.85	44.55	10.5	15,652	0.07%
2024/03/05	9.2	44.70	2	44.65	44.65	7.2	15,917	0.05%
2024/03/04	0.5	44.75	0	0.00	44.65	0.5	15,905	0.00%
2024/03/01	4	44.69	0	0.00	44.65	4	15,930	0.03%
2024/02/29	11	44.47	5	44.62	45.05	6	15,994	0.04%
2024/02/27	5	44.32	2	44.50	44.30	3	15,657	0.02%
2024/02/26	9.1	44.33	11	44.36	44.30	-1.9	15,576	-0.01%
2024/02/23	23	44.59	2	44.55	44.45	21	15,466	0.14%
2024/02/22	1.1	44.80	0	0.00	44.90	1.1	15,679	0.01%
2024/02/21	13	44.77	12	44.80	44.75	1	15,691	0.01%
2024/02/20	2.1	44.93	3	45.05	45.10	-0.9	15,713	-0.01%
2024/02/19	4.1	44.95	6	44.92	45.00	-1.9	15,792	-0.01%
2024/02/16	0.1	44.48	5	44.46	44.55	-4.9	15,816	-0.03%
2024/02/15	8.2	44.11	0	0.00	44.05	8.2	15,933	0.05%
2024/02/05	0.7	44.00	4	43.95	43.90	-3.3	15,847	-0.02%
2024/02/02	2.1	44.15	0	0.00	44.10	2.1	15,646	0.01%
2024/02/01	1.1	44.35	0.1	44.40	44.45	1	15,568	0.01%
2024/01/31	0	44.00	4	43.95	44.15	-4	15,471	-0.03%
2024/01/30	2.3	44.01	0	0.00	43.90	2.3	15,388	0.01%
2024/01/29	0.1	44.45	1	44.35	44.40	-0.9	15,324	-0.01%
2024/01/26	0	44.50	5.4	44.49	44.50	-5.4	15,340	-0.04%
2024/01/25	1.1	44.35	5.6	44.32	44.35	-4.5	15,366	-0.03%
2024/01/24	1.1	44.15	1	44.20	44.20	0.1	15,325	0.00%
2024/01/23	0.1	44.00	1	44.05	44.20	-0.9	15,272	-0.01%
2024/01/22	60.4	43.86	0	0.00	43.85	60.4	15,315	0.39%
2024/01/19	4	43.48	0	0.00	43.80	4	15,261	0.03%
2024/01/18	7.3	43.28	0	0.00	43.30	7.3	15,132	0.05%
2024/01/17	30.7	43.47	1.4	43.48	43.30	29.3	14,958	0.20%
2024/01/16	23.1	43.97	0	0.00	44.00	23.1	14,499	0.16%
2024/01/15	10.8	44.59	0	0.00	44.45	10.8	14,262	0.08%
2024/01/12	3.1	44.57	3	44.50	44.50	0.1	14,417	0.00%
2024/01/11	3.3	44.65	0.1	44.80	44.60	3.2	14,442	0.02%
2024/01/10	0.1	44.87	0	0.00	44.70	0.1	14,537	0.00%
2024/01/09	18	44.92	0	0.00	44.75	18	14,551	0.12%
2024/01/08	6	45.13	0.3	45.25	45.10	5.7	14,471	0.04%
2024/01/05	2.2	44.90	1	44.90	44.85	1.2	14,492	0.01%
2024/01/04	146	44.88	0	0.00	44.70	146	14,633	1.00%	大買/鉅額交易
2024/01/03	56.5	44.82	0	0.00	44.95	56.5	14,958	0.38%
2024/01/02	4	45.60	1	45.35	45.50	3	14,818	0.02%
2023/12/29	2	45.75	0	0.00	45.75	2	14,897	0.01%
2023/12/28	1	45.45	1	45.65	45.80	0	15,058	0.00%
2023/12/27	3	45.45	1	45.40	45.45	2	15,076	0.01%
2023/12/26	0	0.00	6	45.21	45.20	-6	15,031	-0.04%
2023/12/25	1.1	44.99	10	44.94	44.85	-8.9	15,071	-0.06%
2023/12/22	2.1	44.68	0	0.00	44.65	2.1	15,129	0.01%
2023/12/21	5.2	44.69	1.4	44.74	44.70	3.9	15,143	0.03%
2023/12/20	35	44.95	0	0.00	44.85	35	15,167	0.23%
2023/12/19	5	44.97	2	44.93	44.90	3	15,132	0.02%
2023/12/18	1	45.55	0	0.00	45.50	1	15,242	0.01%
2023/12/15	7.5	45.86	25	45.84	45.85	-17.5	15,385	-0.11%
2023/12/14	4.3	45.68	7.7	45.64	45.90	-3.5	15,090	-0.02%
2023/12/13	10.6	44.73	0	0.00	44.70	10.6	14,626	0.07%
2023/12/12	5.4	44.69	2	44.75	44.75	3.4	14,668	0.02%
2023/12/11	14.6	44.84	0	0.00	44.85	14.6	14,610	0.10%
2023/12/08	16.5	44.90	0	0.00	44.85	16.5	14,513	0.11%
2023/12/07	13.2	44.98	1	44.95	45.00	12.2	14,380	0.08%
2023/12/06	4	45.53	0	0.00	45.45	4	14,160	0.03%
2023/12/05	25.2	45.50	0	0.00	45.55	25.2	14,051	0.18%
2023/12/04	2.6	46.15	2	46.15	46.25	0.6	13,799	0.00%
2023/12/01	22.2	46.01	0	0.00	46.05	22.2	13,838	0.16%
2023/11/30	2.1	45.78	2	45.98	46.50	0.1	13,738	0.00%
2023/11/29	3	45.82	2	45.88	45.75	1	13,300	0.01%
2023/11/28	2	45.70	0	0.00	46.00	2	13,420	0.01%
2023/11/27	8.6	45.93	18.6	46.56	45.75	-10	13,497	-0.07%
2023/11/24	11.1	46.20	10	46.20	46.30	1.1	13,412	0.01%
2023/11/22	10.2	46.15	24.7	46.14	46.30	-14.5	13,527	-0.11%
2023/11/21	0	46.00	2.5	46.19	46.15	-2.5	13,506	-0.02%
2023/11/20	1.2	45.70	5	45.70	45.70	-3.9	13,372	-0.03%
2023/11/17	10	45.90	2	45.93	45.80	8	13,436	0.06%
2023/11/16	2	45.65	50	45.56	45.65	-48	13,339	-0.36%
2023/11/15	3.2	45.65	4	45.65	45.75	-0.8	13,178	-0.01%
2023/11/14	1.2	45.44	1	45.60	45.45	0.2	12,979	0.00%
2023/11/13	3.4	45.32	2	45.38	45.25	1.4	12,936	0.01%
2023/11/10	1.4	44.94	0	0.00	44.95	1.4	12,999	0.01%
2023/11/08	0.2	45.14	0	45.20	45.05	0.2	13,393	0.00%
2023/11/07	0.5	45.14	0	0.00	45.20	0.5	13,574	0.00%
2023/11/06	0.2	45.50	22.2	45.39	45.35	-22.1	13,650	-0.16%
2023/11/03	0.6	44.96	2	45.15	45.35	-1.4	13,730	-0.01%
2023/11/02	2	44.73	2	44.85	44.85	0	13,962	0.00%
2023/10/31	20	44.00	11	43.96	43.90	9	14,171	0.06%
2023/10/30	11.3	43.82	2	44.40	43.95	9.3	14,634	0.06%
2023/10/27	0.3	44.20	1	44.10	44.20	-0.7	15,080	0.00%
2023/10/26	20.4	43.76	2	43.90	43.85	18.4	15,462	0.12%
2023/10/25	3.1	44.26	0	0.00	44.15	3.1	15,491	0.02%
2023/10/24	0.2	44.20	0	0.00	44.15	0.2	15,975	0.00%
2023/10/23	12.1	44.17	1	44.40	44.10	11.1	16,353	0.07%
2023/10/20	22.5	44.55	0	0.00	44.70	22.5	16,283	0.14%
2023/10/19	9.3	45.01	0.5	45.25	45.10	8.8	16,017	0.06%
2023/10/18	0	0.00	2	45.40	45.60	-2	15,992	-0.01%
2023/10/17	24.1	45.25	3.1	45.35	45.25	21	15,862	0.13%
2023/10/16	0.2	45.38	0	0.00	45.50	0.2	16,036	0.00%
2023/10/13	4.6	45.59	0.1	45.45	45.30	4.5	16,348	0.03%
2023/10/12	0	0.00	2	46.00	46.15	-2	16,565	-0.01%
2023/10/11	0.1	45.33	6.2	45.66	45.95	-6	16,466	-0.04%
2023/10/06	2.1	44.40	2.1	44.45	44.55	0	16,194	0.00%
2023/10/05	1.2	44.04	0	0.00	44.05	1.2	16,381	0.01%
2023/10/04	17.4	43.66	1	43.55	43.55	16.4	16,486	0.10%
2023/10/03	11.8	44.07	0	0.00	44.00	11.8	16,314	0.07%
2023/10/02	8.8	44.56	0	0.00	44.50	8.8	16,316	0.05%
2023/09/28	2	44.60	0	0.00	44.55	2	16,601	0.01%
2023/09/26	3.6	44.48	0	0.00	44.45	3.6	16,547	0.02%
2023/09/25	24.5	44.70	0	0.00	44.85	24.5	16,456	0.15%
2023/09/22	3	44.87	0	0.00	44.70	3	16,512	0.02%
2023/09/21	15	44.88	0	0.00	44.90	15	16,526	0.09%
2023/09/20	5.2	45.89	4.2	46.11	45.70	0.9	16,348	0.01%
2023/09/18	3	46.35	0	0.00	46.40	3	16,393	0.02%
2023/09/15	0.1	46.90	0	0.00	46.65	0.1	16,421	0.00%
2023/09/14	8	46.75	1	46.90	46.90	7	16,289	0.04%
2023/09/13	1.4	46.60	0	0.00	46.75	1.4	16,345	0.01%
2023/09/12	2.9	46.49	13	46.50	46.65	-10.1	16,622	-0.06%
2023/09/11	1	46.30	1	46.35	46.55	0	16,620	0.00%
2023/09/08	5	45.80	4	45.84	46.30	1	16,744	0.01%
2023/09/07	0.1	45.70	1	45.75	45.70	-0.9	17,001	-0.01%
2023/09/06	5	45.85	3	46.25	45.80	2	17,246	0.01%
2023/09/05	0.1	46.60	1	46.40	46.45	-0.9	17,354	-0.01%
2023/09/04	1	46.54	0	0.00	46.65	1	17,791	0.01%
2023/09/01	0	0.00	13.3	46.57	46.60	-13.3	18,058	-0.07%
2023/08/31	1	45.61	0.3	45.75	45.60	0.8	17,967	0.00%
2023/08/30	1.1	45.86	1	46.10	46.10	0.1	18,138	0.00%
2023/08/29	3.2	45.70	4	45.83	46.05	-0.9	18,240	0.00%
2023/08/28	0.2	45.20	0.1	45.30	45.40	0.1	18,361	0.00%
2023/08/25	1.3	44.60	4	44.30	44.50	-2.7	19,481	-0.01%
2023/08/24	33.3	44.62	0.1	44.30	44.65	33.2	19,716	0.17%
2023/08/23	8.3	44.88	0	0.00	44.70	8.3	20,015	0.04%
2023/08/22	9.3	44.91	0	0.00	45.00	9.3	20,119	0.05%
2023/08/21	4	45.36	10	45.30	45.40	-6	20,286	-0.03%
2023/08/18	3.1	45.10	0	0.00	45.20	3.1	20,446	0.01%
2023/08/17	4	44.69	0	0.00	45.30	4	20,594	0.02%
2023/08/16	11.3	44.98	7	44.89	45.10	4.3	20,645	0.02%
2023/08/15	1.1	45.49	7	45.50	45.40	-5.9	21,046	-0.03%
2023/08/14	6.5	45.30	9	45.05	45.40	-2.5	21,344	-0.01%
2023/08/11	4	46.40	3	46.43	46.45	1	21,395	0.00%
2023/08/10	3	46.45	1	46.60	46.60	2	21,437	0.01%
2023/08/09	3.1	46.60	0.2	46.60	46.45	2.9	21,514	0.01%
2023/08/08	1	47.00	0.5	47.05	47.05	0.5	21,727	0.00%
2023/08/07	3.6	46.40	3	46.45	46.45	0.6	21,777	0.00%
2023/08/04	6.4	46.27	2	46.30	46.30	4.4	21,795	0.02%
2023/08/02	3.2	46.14	11	46.25	46.20	-7.8	21,721	-0.04%
2023/08/01	1.1	46.30	42.9	46.77	47.25	-41.8	21,359	-0.20%
2023/07/31	5.1	46.06	1	46.05	45.75	4.1	20,808	0.02%
2023/07/28	0	45.65	10.4	45.70	45.75	-10.4	20,486	-0.05%
2023/07/27	5.2	46.00	30	45.96	46.00	-24.8	20,452	-0.12%
2023/07/26	1.1	45.21	7.2	45.11	45.35	-6.1	20,136	-0.03%
2023/07/25	5	44.29	3	44.35	44.55	2	19,903	0.01%
2023/07/24	1	44.10	1	44.15	44.20	0	19,925	0.00%
2023/07/21	5.4	44.49	0	0.00	44.40	5.4	20,007	0.03%
2023/07/20	10.1	44.70	2	44.75	44.75	8.1	20,025	0.04%
2023/07/19	1	44.50	6	44.62	44.50	-5	19,914	-0.03%
2023/07/18	15.1	45.01	6	44.99	45.05	9.1	19,807	0.05%
2023/07/17	0.3	44.89	13.8	44.80	45.00	-13.5	19,538	-0.07%
2023/07/14	0	43.85	6	44.00	44.10	-6	19,244	-0.03%
2023/07/13	6.9	43.86	9	43.81	43.60	-2.1	19,219	-0.01%
2023/07/12	0	43.85	5	43.91	44.00	-5	19,104	-0.03%
2023/07/11	4	43.60	0	0.00	43.60	4	19,068	0.02%
2023/07/10	7.7	42.68	0	0.00	42.65	7.7	19,014	0.04%
2023/07/07	7.1	42.16	0	0.00	42.25	7.1	18,995	0.04%
2023/07/06	8.2	42.82	1	42.75	42.50	7.2	18,948	0.04%
2023/07/05	3.1	43.34	5	43.35	43.20	-1.9	18,679	-0.01%
2023/07/04	0.1	43.33	2	43.15	43.05	-1.9	18,804	-0.01%
2023/07/03	0.3	43.39	23	43.30	43.30	-22.7	18,884	-0.12%
2023/06/30	5	43.26	0	0.00	43.15	5	19,065	0.03%
2023/06/29	11.4	43.51	6	43.40	43.40	5.4	19,023	0.03%
2023/06/28	11.1	43.52	0	0.00	43.65	11.1	18,959	0.06%
2023/06/27	3	44.03	15	44.09	44.15	-12	18,865	-0.06%
2023/06/26	17.1	44.09	0.5	44.10	44.05	16.6	18,810	0.09%
2023/06/21	2.2	44.35	8	44.31	44.40	-5.8	18,796	-0.03%
2023/06/20	2	44.15	2.1	44.10	44.35	-0.1	18,939	0.00%
2023/06/19	4	43.75	0.2	43.90	43.90	3.8	19,245	0.02%
2023/06/16	6	44.01	2	44.10	43.90	4	19,296	0.02%
2023/06/15	12	44.40	0	0.00	44.35	12	19,510	0.06%
2023/06/14	2.1	44.65	0	0.00	44.60	2.1	19,815	0.01%
2023/06/13	6.3	44.11	7	44.06	44.10	-0.7	20,165	0.00%
2023/06/12	7.3	44.46	0	0.00	44.05	7.3	20,040	0.04%
2023/06/09	28.1	44.49	2	44.55	44.60	26.1	20,220	0.13%
2023/06/08	12.6	44.64	0	0.00	44.60	12.6	20,265	0.06%
2023/06/07	4.4	45.21	1.2	45.20	45.40	3.2	20,307	0.02%
2023/06/06	1.1	45.19	2	45.18	45.25	-0.9	20,210	0.00%
2023/06/05	5.2	45.30	29.1	45.36	45.25	-23.9	20,213	-0.12%
2023/06/02	0	0.00	3	44.22	44.45	-3	19,891	-0.02%
2023/06/01	10.4	44.00	0	0.00	44.00	10.4	19,911	0.05%
2023/05/31	2.1	44.36	0	0.00	44.30	2.1	19,733	0.01%
2023/05/30	2	44.50	0	0.00	44.50	2	18,585	0.01%
2023/05/29	3.2	45.08	5.1	45.14	44.75	-1.9	18,760	-0.01%
2023/05/26	8	44.10	4	44.10	43.90	4	18,509	0.02%
2023/05/25	6	44.27	0	0.00	44.05	6	18,466	0.03%
2023/05/24	6.1	44.40	0	0.00	44.80	6.1	18,428	0.03%
2023/05/23	1.5	44.97	0	0.00	44.80	1.5	18,451	0.01%
2023/05/22	3.3	45.19	10.2	45.19	45.15	-6.9	18,615	-0.04%
2023/05/19	1.1	44.95	32.9	45.00	45.15	-31.8	18,867	-0.17%
2023/05/18	1.2	44.24	44.7	44.31	44.40	-43.5	18,393	-0.24%
2023/05/17	1.1	43.94	52	43.62	43.95	-50.9	18,294	-0.28%
2023/05/16	0.1	43.45	2	43.70	43.60	-1.9	18,227	-0.01%
2023/05/15	1.3	42.84	5.2	43.07	43.35	-3.9	18,107	-0.02%
2023/05/12	10.6	42.80	2	43.00	42.65	8.6	18,034	0.05%
2023/05/11	0	43.35	12	43.58	43.70	-12	17,729	-0.07%
2023/05/10	9	42.98	5	42.95	43.05	4	17,471	0.02%
2023/05/09	1.1	43.25	9.8	43.31	43.50	-8.7	17,476	-0.05%
2023/05/08	3.1	42.69	1.6	43.00	43.05	1.5	17,565	0.01%
2023/05/05	1.2	42.48	0	0.00	42.65	1.2	17,742	0.01%
2023/05/04	2.1	42.31	3	42.33	42.50	-0.9	18,392	0.00%
2023/05/03	1.2	42.19	0	0.00	42.40	1.2	18,694	0.01%
2023/05/02	9.1	42.10	2	42.25	42.50	7.1	19,081	0.04%
2023/04/28	1	42.06	0.2	42.45	42.45	0.8	19,559	0.00%
2023/04/27	0.1	42.25	0	0.00	42.25	0.1	19,728	0.00%
2023/04/26	2.1	42.30	0.1	42.35	42.35	1.9	19,928	0.01%
2023/04/25	3.1	42.65	1	42.55	42.60	2.1	20,081	0.01%
2023/04/24	3.2	42.55	0	0.00	42.65	3.2	20,163	0.02%
2023/04/21	5.2	42.58	1.2	42.62	42.70	4	20,326	0.02%
2023/04/20	2.1	42.71	2	42.80	42.95	0.1	20,474	0.00%
2023/04/19	3.6	42.98	0	0.00	42.75	3.6	21,138	0.02%
2023/04/18	1	43.05	5.1	43.11	43.10	-4.1	21,287	-0.02%
2023/04/17	5.2	43.05	5.5	43.20	43.20	-0.4	21,528	0.00%
2023/04/14	2.1	42.95	7.3	43.02	43.15	-5.1	21,676	-0.02%
2023/04/13	4.5	42.63	3.1	42.68	42.60	1.4	21,991	0.01%
2023/04/12	1.1	42.80	1.3	42.89	42.95	-0.3	23,366	0.00%
2023/04/11	0	42.60	4	42.58	42.65	-4	23,436	-0.02%
2023/04/10	0	42.50	9.1	42.51	42.55	-9.1	23,472	-0.04%
2023/04/07	1	42.15	34	42.25	42.25	-33	23,431	-0.14%
2023/04/06	4.3	41.63	21.2	41.73	42.00	-16.9	23,302	-0.07%
2023/03/31	1	41.75	2	41.80	41.80	-1	23,594	0.00%
2023/03/30	2	41.55	1	41.55	41.60	1	23,594	0.00%
2023/03/29	0.1	41.80	4	41.75	41.85	-3.9	23,677	-0.02%
2023/03/28	8	41.50	5	41.65	41.55	3	23,992	0.01%
2023/03/27	3.2	41.09	6.1	41.18	41.35	-2.9	24,166	-0.01%
2023/03/24	4	41.45	74	41.30	41.30	-70	24,527	-0.29%
2023/03/23	4.1	41.34	8.3	41.25	41.55	-4.2	24,585	-0.02%
2023/03/22	1	41.00	82	41.18	41.35	-81	24,551	-0.33%
2023/03/21	36.1	40.59	1	40.95	40.75	35.1	24,426	0.14%
2023/03/20	143.4	40.26	2.1	40.18	40.20	141.3	24,598	0.57%	大買/鉅額交易
2023/03/17	20.1	40.96	5	40.96	41.00	15.1	24,387	0.06%
2023/03/16	56.5	40.66	7.7	40.63	40.50	48.9	24,373	0.20%
2023/03/15	8	41.78	0	0.00	41.50	8	24,276	0.03%
2023/03/14	34.3	41.64	14	41.68	41.55	20.3	24,661	0.08%
2023/03/13	21.2	42.18	3	42.20	42.30	18.2	24,935	0.07%
2023/03/10	23.2	42.83	0	0.00	42.70	23.2	25,078	0.09%
2023/03/09	1	43.60	3	43.65	43.65	-2	25,129	-0.01%
2023/03/08	208.2	43.50	1	43.40	43.75	207.2	25,940	0.80%	大買/鉅額交易
2023/03/07	10	43.60	0	0.00	43.75	10	26,525	0.04%
2023/03/06	25.1	43.41	11	43.53	43.60	14.1	26,702	0.05%
2023/03/03	0.3	43.01	2.1	42.90	42.90	-1.8	26,792	-0.01%
2023/03/02	5	42.81	2.1	42.95	43.00	3	26,977	0.01%
2023/03/01	18.4	42.84	0	0.00	42.75	18.4	27,137	0.07%
2023/02/24	10	43.26	22.2	43.38	43.45	-12.2	26,962	-0.05%
2023/02/23	16.2	43.39	0	0.00	43.30	16.2	26,909	0.06%
2023/02/22	5.1	43.28	9	43.27	43.35	-3.9	26,842	-0.01%
2023/02/21	6.4	43.78	9	43.71	43.85	-2.6	26,799	-0.01%
2023/02/20	18.1	44.27	27.9	44.27	44.45	-9.8	26,879	-0.04%
2023/02/17	0.1	43.90	28	43.87	44.00	-27.9	26,840	-0.10%
2023/02/16	4.2	43.02	0.6	43.15	43.05	3.6	26,950	0.01%
2023/02/15	16.2	42.93	1	43.55	42.95	15.2	27,722	0.06%
2023/02/14	2.1	43.59	8	43.51	43.60	-5.9	27,665	-0.02%
2023/02/13	3.2	42.79	6	42.82	42.90	-2.8	27,674	-0.01%
2023/02/10	8	42.53	3.3	42.55	42.65	4.7	27,777	0.02%
2023/02/09	5.1	42.65	0	0.00	42.60	5.1	27,815	0.02%
2023/02/08	5	42.86	2	42.95	42.85	3	27,871	0.01%
2023/02/07	2	42.93	1	42.80	42.80	1	27,990	0.00%
2023/02/06	7.8	42.89	3	42.85	42.65	4.8	28,020	0.02%
2023/02/03	5.2	43.41	2	43.35	43.30	3.2	27,859	0.01%
2023/02/02	3.1	43.84	43.7	43.91	44.05	-40.7	27,739	-0.15%
2023/02/01	1.1	42.72	3	42.83	43.00	-1.9	27,346	-0.01%
2023/01/31	2.1	42.65	5	42.67	42.55	-2.9	27,273	-0.01%
2023/01/30	7.5	42.58	18.1	42.77	42.70	-10.6	27,171	-0.04%
2023/01/17	304.4	41.80	32	41.89	42.00	272.4	26,752	1.02%	大買/鉅額交易
2023/01/16	3.5	41.84	8	41.93	41.75	-4.5	26,590	-0.02%
2023/01/13	9.3	41.89	14	42.12	41.80	-4.8	27,003	-0.02%
2023/01/12	4.2	41.69	1	41.80	41.70	3.2	27,100	0.01%
2023/01/11	1.1	41.56	4	41.49	41.40	-2.9	27,226	-0.01%
2023/01/10	12.7	41.60	1	41.50	41.70	11.7	27,398	0.04%
2023/01/09	4.5	41.46	50.6	41.60	42.00	-46.2	27,590	-0.17%
2023/01/06	0.6	40.35	7	40.35	40.75	-6.4	27,378	-0.02%
2023/01/05	13.1	40.16	8.2	40.24	40.25	5	28,347	0.02%
2023/01/04	1.7	39.99	4	40.05	39.95	-2.3	28,290	-0.01%
2023/01/03	20.1	39.93	11	39.94	39.95	9.1	28,532	0.03%
2022/12/30	26.9	40.00	58.5	40.00	40.00	-31.6	28,201	-0.11%
2022/12/29	7	40.23	3	40.18	40.10	4	26,812	0.01%
2022/12/28	35.5	40.80	6	40.83	40.65	29.5	27,146	0.11%
2022/12/27	3.5	41.14	49	41.05	41.15	-45.5	27,356	-0.17%
2022/12/26	2.4	41.01	3	41.02	41.00	-0.6	27,657	0.00%
2022/12/23	2.6	41.12	14	41.25	41.15	-11.4	28,154	-0.04%
2022/12/22	5.1	40.18	0	0.00	40.40	5.1	28,137	0.02%
2022/12/21	10.4	40.00	0	0.00	40.00	10.4	28,540	0.04%
2022/12/20	6.6	40.03	1	40.10	40.15	5.6	28,645	0.02%
2022/12/19	1.4	40.33	2	40.20	40.15	-0.6	28,562	0.00%
2022/12/16	11.6	40.26	1	40.25	40.20	10.6	28,483	0.04%
2022/12/15	7.2	40.53	0	0.00	40.60	7.2	28,536	0.03%
2022/12/14	1.1	40.91	5	40.90	40.90	-3.9	28,476	-0.01%
2022/12/13	3.1	41.00	0	0.00	40.95	3.1	28,389	0.01%
2022/12/12	9.1	40.59	0	0.00	41.00	9.1	28,282	0.03%
2022/12/09	41.1	41.04	0	0.00	41.10	41.1	28,268	0.15%
2022/12/08	9.4	40.86	3	41.15	40.75	6.4	28,141	0.02%
2022/12/07	31.6	41.60	0	0.00	41.40	31.6	28,225	0.11%
2022/12/06	24.7	41.69	31	42.34	41.40	-6.3	28,216	-0.02%
2022/12/05	42.4	42.91	7	42.89	42.85	35.4	27,965	0.13%
2022/12/02	9.7	43.95	12	44.03	44.00	-2.3	27,585	-0.01%
2022/12/01	16	44.34	9.4	44.29	44.15	6.7	27,673	0.02%
2022/11/30	13.1	43.49	9.4	43.57	43.55	3.8	27,240	0.01%
2022/11/29	43.4	42.22	61	42.62	43.45	-17.6	26,436	-0.07%
2022/11/28	5.4	42.14	15	42.00	42.00	-9.6	26,038	-0.04%
2022/11/25	6	42.74	12	42.68	42.55	-6	26,098	-0.02%
2022/11/24	10.2	42.65	0	0.00	42.55	10.2	26,129	0.04%
2022/11/23	6	42.67	0	0.00	42.75	6	26,779	0.02%
2022/11/22	4.8	41.96	0	0.00	42.20	4.8	26,833	0.02%
2022/11/21	11.1	42.05	1	42.10	42.10	10.1	26,610	0.04%
2022/11/18	10	41.95	3	41.97	41.90	7	26,485	0.03%
2022/11/17	6.1	41.38	3	41.27	41.55	3.1	26,412	0.01%
2022/11/16	19.3	41.96	2	41.95	41.70	17.3	26,379	0.07%
2022/11/15	41.2	41.76	72.4	42.29	42.40	-31.2	26,222	-0.12%
2022/11/14	44.4	41.77	5.4	41.97	41.75	39	25,892	0.15%
2022/11/11	11.1	41.08	18.1	41.68	41.90	-7	25,414	-0.03%
2022/11/10	1	39.71	2	39.60	39.65	-1	24,727	0.00%
2022/11/09	0.4	39.91	2	39.80	40.15	-1.6	24,595	-0.01%
2022/11/08	2	39.68	1	39.80	39.70	1	24,398	0.00%
2022/11/07	12.1	39.18	6	39.41	39.55	6.1	24,294	0.03%
2022/11/04	6.1	38.83	1	38.55	38.95	5.1	24,403	0.02%
2022/11/03	3.3	38.54	1	38.80	38.85	2.3	24,406	0.01%
2022/11/02	0	0.00	5	38.25	38.50	-5	24,309	-0.02%
2022/11/01	2.1	37.81	2	38.00	38.10	0.1	24,291	0.00%
2022/10/31	9.5	38.01	1.5	38.13	37.80	8.1	24,394	0.03%
2022/10/28	3	38.17	1	38.30	38.25	2	24,292	0.01%
2022/10/27	12	38.82	1	39.10	38.50	11	24,119	0.05%
2022/10/26	10.1	38.48	29.1	38.30	38.50	-19	24,305	-0.08%
2022/10/25	1.2	37.49	0.1	37.60	37.50	1.1	24,108	0.00%
2022/10/24	6	37.16	8.1	37.08	37.00	-2.1	24,068	-0.01%
2022/10/21	27.5	36.74	0	0.00	36.55	27.5	24,012	0.11%
2022/10/20	4.3	37.59	1	37.65	37.85	3.3	23,418	0.01%
2022/10/19	2	38.08	15.3	38.20	38.30	-13.3	23,093	-0.06%
2022/10/18	21.2	37.67	7	38.01	38.15	14.2	22,896	0.06%
2022/10/17	2.3	37.18	0	0.00	37.65	2.3	22,912	0.01%
2022/10/14	8.2	37.97	2	37.88	37.65	6.2	22,757	0.03%
2022/10/13	52.8	38.06	3	38.18	37.45	49.8	22,489	0.22%
2022/10/12	1.1	39.31	0	0.00	39.55	1.1	21,438	0.01%
2022/10/11	19	39.73	10	39.67	39.60	9	21,428	0.04%
2022/10/07	3.1	40.64	0	0.00	40.50	3.1	21,263	0.01%
2022/10/06	1.1	40.88	0	0.00	40.80	1.1	21,251	0.01%
2022/10/05	7.1	40.74	12	40.50	40.75	-4.9	21,353	-0.02%
2022/10/04	5.1	39.27	10	39.50	39.55	-4.9	21,088	-0.02%
2022/10/03	27.4	39.09	0	0.00	39.00	27.4	20,804	0.13%
2022/09/30	29.7	39.48	6	39.53	39.95	23.7	20,796	0.11%
2022/09/29	3.2	39.92	26	40.00	40.15	-22.8	20,805	-0.11%
2022/09/28	16.7	40.01	10.2	40.00	39.80	6.5	20,810	0.03%
2022/09/27	13.3	41.02	0	0.00	40.95	13.3	20,639	0.06%
2022/09/26	5.6	41.47	2	41.48	41.50	3.6	21,366	0.02%
2022/09/23	0	0.00	3	41.95	42.10	-3	21,834	-0.01%
2022/09/22	18.2	41.68	1.1	41.43	41.65	17.1	22,219	0.08%
2022/09/21	21.1	42.84	0	0.00	42.55	21.1	22,120	0.10%
2022/09/20	6	43.10	0	0.00	43.05	6	22,130	0.03%
2022/09/19	2	42.83	0	0.00	42.75	2	22,164	0.01%
2022/09/16	9	42.69	0	0.00	42.80	9	22,159	0.04%
2022/09/15	2	42.95	8	43.31	43.10	-6	22,064	-0.03%
2022/09/14	22.2	42.71	1	42.65	42.85	21.2	22,111	0.10%
2022/09/13	17	43.82	1	43.90	43.65	16	22,175	0.07%
2022/09/12	3	43.83	12	43.84	44.05	-9	22,134	-0.04%
2022/09/08	20.7	43.11	10	43.35	43.15	10.7	22,224	0.05%
2022/09/07	12.4	43.42	0	0.00	43.15	12.4	22,064	0.06%
2022/09/06	2.1	44.23	0	0.00	44.25	2.1	21,669	0.01%
2022/09/05	6.4	44.05	0	0.00	44.05	6.4	21,726	0.03%
2022/09/02	19.5	44.15	0	0.00	44.05	19.5	21,799	0.09%
2022/09/01	10	44.14	3	44.22	44.55	7	21,565	0.03%
2022/08/31	10.2	44.67	30	44.70	44.55	-19.8	21,355	-0.09%
2022/08/30	28.2	44.75	0	0.00	44.45	28.2	21,176	0.13%
2022/08/29	19.2	45.58	2.1	45.60	45.60	17.1	20,453	0.08%
2022/08/26	0	0.00	1	46.90	46.75	-1	20,276	0.00%
2022/08/25	0	46.60	0	0.00	46.55	0	20,411	0.00%
2022/08/24	18	46.34	0	0.00	46.35	18	20,674	0.09%
2022/08/23	5.6	46.43	0.1	46.50	46.35	5.5	21,202	0.03%
2022/08/22	44.4	46.96	0	0.00	46.85	44.4	21,431	0.21%
2022/08/19	42.1	47.15	2	47.20	47.50	40.1	21,698	0.18%
2022/08/18	37	47.15	0	0.00	47.25	37	22,138	0.17%
2022/08/17	5	47.21	3	47.10	47.45	2	22,675	0.01%
2022/08/16	43	47.20	4	47.23	47.10	39	22,832	0.17%
2022/08/15	1	47.36	4.1	47.39	47.30	-3.1	22,986	-0.01%
2022/08/12	3.1	47.15	0	0.00	47.25	3.1	23,091	0.01%
2022/08/11	14.1	46.74	13	46.88	47.20	1.1	23,318	0.00%
2022/08/10	9	45.95	6	46.28	46.40	3	23,541	0.01%
2022/08/09	27	46.12	3	46.17	46.10	24	23,832	0.10%
2022/08/08	4.1	46.00	21	45.86	46.15	-16.9	24,081	-0.07%
2022/08/05	3.1	45.56	6	45.68	45.75	-2.9	24,454	-0.01%
2022/08/04	27	44.89	13.1	44.85	44.85	13.9	24,900	0.06%
2022/08/03	31	44.74	1	44.65	44.95	30	25,328	0.12%
2022/08/02	32.4	44.87	0	0.00	44.85	32.4	25,763	0.13%
2022/08/01	15.1	45.33	0	0.00	45.45	15.1	25,797	0.06%
2022/07/29	12	45.63	1	45.60	45.50	11	25,923	0.04%
2022/07/28	3.1	45.70	4	45.59	45.80	-0.9	26,137	0.00%
2022/07/27	30	45.27	0	0.00	45.25	30	26,025	0.12%
2022/07/26	25	45.51	10	45.53	45.60	15	25,939	0.06%
2022/07/25	3	45.53	3	45.47	45.55	0	25,920	0.00%
2022/07/22	23.2	45.11	6.1	45.12	45.00	17.1	26,096	0.07%
2022/07/21	114.1	45.03	7	44.93	45.05	107.1	25,997	0.41%	大買/鉅額交易
2022/07/20	5	45.27	1	45.80	44.90	4	25,840	0.02%
2022/07/19	5	44.98	0	0.00	44.95	5	25,852	0.02%
2022/07/18	3.1	44.96	7	45.09	45.20	-3.9	25,908	-0.02%
2022/07/15	13.8	44.36	0	0.00	44.15	13.8	25,818	0.05%
2022/07/14	16	45.08	0	0.00	45.00	16	25,713	0.06%
2022/07/13	4	45.34	15	45.47	45.50	-11	25,681	-0.04%
2022/07/12	10.1	44.10	0	0.00	43.80	10.1	25,547	0.04%
2022/07/11	4	45.08	3	45.15	45.05	1	25,405	0.00%
2022/07/08	8.4	45.12	0	45.40	44.80	8.4	25,391	0.03%
2022/07/07	6.1	44.75	16	44.60	45.05	-9.9	25,204	-0.04%
2022/07/06	23	45.43	2	45.20	44.95	21	24,767	0.08%
2022/07/05	2.1	46.32	14	46.65	46.75	-11.9	24,464	-0.05%
2022/07/04	25.2	45.64	12	45.26	45.50	13.2	24,130	0.05%
2022/07/01	30.6	49.99	12	50.32	49.70	18.6	23,435	0.08%
2022/06/30	10.2	51.81	17	51.44	50.90	-6.9	22,938	-0.03%
2022/06/29	8	52.73	1	52.90	52.80	7	22,573	0.03%
2022/06/28	1.3	53.47	3	53.80	53.80	-1.7	22,282	-0.01%
2022/06/27	2.4	53.89	3	53.80	53.50	-0.6	22,246	0.00%
2022/06/24	3	53.63	15	53.77	53.40	-12	22,146	-0.05%
2022/06/23	4.2	52.73	23	52.86	53.00	-18.8	22,070	-0.09%
2022/06/22	6	53.25	3	53.40	53.00	3	21,859	0.01%
2022/06/21	0	0.00	28	54.16	54.20	-28	21,818	-0.13%
2022/06/20	8.5	52.09	26	53.19	51.80	-17.5	21,646	-0.08%
2022/06/17	6	52.80	2	53.10	53.00	4	21,328	0.02%
2022/06/16	3	53.97	12	54.13	53.70	-9	21,114	-0.04%
2022/06/15	2.3	53.61	0	0.00	53.60	2.3	21,307	0.01%
2022/06/14	8	53.54	0	0.00	53.40	8	21,655	0.04%
2022/06/13	10.1	53.50	1.1	53.45	53.80	9	21,737	0.04%
2022/06/10	0	54.60	1	54.70	54.80	-1	21,637	0.00%
2022/06/08	7	54.94	2	54.80	54.80	5	21,644	0.02%
2022/06/07	4	54.83	10	54.70	54.80	-6	21,762	-0.03%
2022/06/06	311.2	54.10	1	54.20	54.80	310.2	21,784	1.42%	大買/鉅額交易
2022/06/02	4.4	54.61	0	0.00	54.50	4.4	22,417	0.02%
2022/06/01	19	54.83	12	55.00	54.70	7	22,979	0.03%
2022/05/31	22	54.13	11	54.52	55.70	11	22,896	0.05%
2022/05/30	13	53.28	18	53.75	54.00	-5	22,429	-0.02%
2022/05/27	0.2	52.20	23	52.29	52.60	-22.8	22,288	-0.10%
2022/05/26	15.1	51.58	19	51.81	51.50	-3.9	22,215	-0.02%
2022/05/25	37.7	50.93	12	51.33	51.40	25.7	22,592	0.11%
2022/05/24	13.1	52.10	6	52.28	52.00	7.1	22,536	0.03%
2022/05/23	12.8	52.34	0	0.00	52.30	12.8	22,330	0.06%
2022/05/20	6.1	53.05	10	53.20	52.90	-3.9	22,422	-0.02%
2022/05/19	24.1	52.89	0	0.00	52.70	24.1	22,386	0.11%
2022/05/18	1	52.60	25	53.66	54.10	-24	22,267	-0.11%
2022/05/17	16.1	52.67	17	53.17	52.60	-0.9	22,037	0.00%
2022/05/16	21.1	53.03	11	54.05	53.20	10.1	21,829	0.05%
2022/05/13	16.5	54.09	33	54.28	54.30	-16.5	21,687	-0.08%
2022/05/12	30.2	54.99	17.5	54.86	54.10	12.7	21,631	0.06%
2022/05/11	14.2	56.60	1	56.30	56.20	13.2	21,071	0.06%
2022/05/10	13	57.76	2	58.00	58.00	11	20,754	0.05%
2022/05/09	110	59.06	5	59.10	58.70	105	20,458	0.51%	大買/鉅額交易
2022/05/06	3	60.97	6	61.50	61.20	-3	20,385	-0.01%
2022/05/05	4.2	62.52	0.5	63.06	62.30	3.7	20,764	0.02%
2022/05/04	0	0.00	6.3	62.66	62.90	-6.3	20,627	-0.03%
2022/05/03	0.1	62.20	0.3	62.23	62.30	-0.2	21,465	0.00%
2022/04/29	0	0.00	2.2	62.69	62.50	-2.2	21,850	-0.01%
2022/04/28	7.3	61.48	0	0.00	62.10	7.3	22,381	0.03%
2022/04/27	5.7	62.50	2	62.20	62.00	3.7	22,558	0.02%
2022/04/26	1	63.70	0	0.00	64.00	1	22,855	0.00%
2022/04/25	6.3	63.24	7.4	63.28	63.80	-1	23,163	0.00%
2022/04/21	0.2	63.40	2	63.20	63.90	-1.8	24,414	-0.01%
2022/04/20	2	63.25	0	0.00	63.90	2	25,839	0.01%
2022/04/18	5	62.90	0	0.00	62.80	5	27,777	0.02%
2022/04/15	9	64.26	2	64.15	64.00	7	27,751	0.03%
2022/04/14	1.2	64.70	5.1	64.89	64.70	-3.9	27,884	-0.01%
2022/04/13	0	0.00	4.6	65.22	65.40	-4.6	27,974	-0.02%
2022/04/12	8	64.58	20	64.60	64.90	-12	27,981	-0.04%
2022/04/11	0	65.20	1.2	65.47	64.80	-1.2	28,013	0.00%
2022/04/08	1	64.70	6.5	64.63	65.00	-5.5	28,067	-0.02%
2022/04/07	16.2	64.76	26.3	65.07	64.80	-10.1	28,116	-0.04%
2022/04/06	0.2	65.00	10.3	65.08	65.50	-10.1	28,488	-0.04%
2022/04/01	0	0.00	5	64.76	65.00	-5	28,650	-0.02%
2022/03/31	0	0.00	4.1	64.52	64.50	-4.1	28,580	-0.01%
2022/03/30	0	0.00	15	64.38	64.40	-15	28,688	-0.05%
2022/03/29	1	63.40	5	63.80	63.80	-4	28,632	-0.01%
2022/03/28	3.4	63.11	2	63.40	63.30	1.4	28,632	0.00%
2022/03/25	2.5	63.61	3	63.67	63.50	-0.5	28,679	0.00%
2022/03/24	19.2	63.80	2	64.15	64.30	17.2	28,745	0.06%
2022/03/23	10	64.61	25.1	64.73	64.80	-15.1	28,715	-0.05%
2022/03/22	1	63.30	0	0.00	63.60	1	28,460	0.00%
2022/03/21	0	0.00	4	63.48	63.60	-4	28,562	-0.01%
2022/03/18	2	63.35	5	63.46	63.30	-3	28,550	-0.01%
2022/03/17	21	63.12	4	63.10	63.10	17	28,392	0.06%
2022/03/16	1	61.50	9	61.72	62.00	-8	28,028	-0.03%
2022/03/15	2	61.10	1	61.50	61.30	1	27,888	0.00%
2022/03/14	2.1	61.19	10	61.21	61.20	-7.9	27,942	-0.03%
2022/03/11	0	0.00	9	60.41	60.30	-9	28,019	-0.03%
2022/03/10	5	59.92	4	60.20	60.30	1	28,069	0.00%
2022/03/09	2	59.05	2	58.80	59.00	0	27,951	0.00%
2022/03/08	108.6	58.29	38	58.49	58.50	70.6	27,980	0.25%	大買/
2022/03/07	111	59.07	15	59.23	59.40	96	27,493	0.35%	大買/
2022/03/04	4.3	61.37	5	61.40	61.20	-0.7	27,369	0.00%
2022/03/03	6.2	62.05	2	62.10	62.10	4.2	27,473	0.02%
2022/03/02	87.4	62.00	0	0.00	62.00	87.4	28,000	0.31%
2022/03/01	4	61.93	10	62.33	62.60	-6	28,021	-0.02%
2022/02/25	24.6	62.30	45	62.06	62.30	-20.4	27,836	-0.07%
2022/02/24	68.1	62.99	37	62.99	63.00	31.1	27,194	0.11%
2022/02/23	4	63.65	5	63.90	63.70	-1	26,972	0.00%
2022/02/22	21.5	63.67	0	0.00	63.70	21.5	27,302	0.08%
2022/02/21	1	64.20	12	64.23	64.60	-11	27,870	-0.04%
2022/02/18	5	64.10	1	64.50	64.60	4	28,908	0.01%
2022/02/17	3	64.53	4	64.70	64.70	-1	28,921	0.00%
2022/02/16	3	64.47	6	64.65	64.80	-3	29,058	-0.01%
2022/02/15	19	64.51	0	0.00	64.30	19	29,080	0.07%
2022/02/14	22.3	64.06	2	64.20	64.20	20.3	28,997	0.07%
2022/02/11	1	65.20	0	65.60	65.60	1	28,556	0.00%
2022/02/10	8.4	65.40	0	0.00	65.80	8.4	28,542	0.03%
2022/02/08	2	65.60	3	66.20	66.00	-1	28,310	0.00%
2022/02/07	1.1	65.37	12.3	65.11	65.70	-11.2	28,037	-0.04%
2022/01/26	3	63.33	207	63.40	63.30	-204	27,436	-0.74%	大賣/鉅額交易
2022/01/25	131.6	63.11	4.1	62.80	63.00	127.5	27,281	0.47%	大買/鉅額交易
2022/01/24	5	63.92	4	64.18	64.30	1	26,533	0.00%
2022/01/21	171.4	64.60	1	64.30	64.40	170.4	26,308	0.65%	大買/鉅額交易
2022/01/20	6	65.33	0	0.00	65.80	6	25,817	0.02%
2022/01/19	22	65.93	6.1	66.27	66.10	15.9	25,418	0.06%
2022/01/18	46	66.85	4.1	66.67	66.90	41.9	25,119	0.17%
2022/01/17	91.3	66.80	7	66.89	66.50	84.3	24,722	0.34%
2022/01/14	10.1	67.44	11	67.71	67.70	-0.9	24,258	0.00%
2022/01/13	36	66.28	335	67.33	67.40	-299	23,316	-1.28%	大賣/鉅額交易
2022/01/12	10	64.30	9	64.60	64.70	1	21,953	0.00%
2022/01/11	28.3	63.69	76	63.98	64.50	-47.7	21,511	-0.22%
2022/01/07	18	62.04	1	62.30	62.00	17	20,966	0.08%
2022/01/06	0.2	61.80	21	62.18	62.00	-20.8	20,926	-0.10%
2022/01/05	9.6	61.57	2	61.70	61.90	7.6	21,025	0.04%
2022/01/04	11.2	61.83	5	61.70	62.00	6.2	21,301	0.03%
2022/01/03	16.2	62.00	0	0.00	61.60	16.2	21,247	0.08%
2021/12/30	2	62.60	39	62.93	62.50	-37	21,312	-0.17%
2021/12/29	9.1	63.05	10	63.05	63.00	-0.9	21,562	0.00%
2021/12/28	0.2	62.07	21.3	62.07	62.30	-21.1	21,270	-0.10%
2021/12/27	6	61.30	8	61.24	61.30	-2	21,022	-0.01%
2021/12/24	1	60.90	5	61.10	61.10	-4	21,269	-0.02%
2021/12/23	2.1	60.21	1	60.30	60.50	1.1	21,191	0.01%
2021/12/21	0.7	60.30	5	60.00	60.30	-4.3	21,880	-0.02%
2021/12/20	22	59.98	0	0.00	59.90	22	22,127	0.10%
2021/12/17	2	60.50	0	0.00	60.50	2	22,128	0.01%
2021/12/16	1	60.20	10	60.20	60.30	-9	22,181	-0.04%
2021/12/15	1.3	60.05	1.6	60.20	59.80	-0.3	23,144	0.00%
2021/12/14	10	60.18	7	60.10	60.20	3	23,418	0.01%
2021/12/13	0	0.00	7	61.07	60.70	-7	23,489	-0.03%
2021/12/10	16	60.63	1	60.50	60.50	15	23,478	0.06%
2021/12/09	8	60.49	3	60.60	60.70	5	23,745	0.02%
2021/12/08	1.6	60.74	8	60.70	60.70	-6.4	24,282	-0.03%
2021/12/07	1	59.70	4.3	60.49	60.70	-3.3	24,250	-0.01%
2021/12/06	24.5	59.88	1.5	59.97	60.00	23	24,185	0.10%
2021/12/03	1	59.90	0	0.00	59.90	1	24,450	0.00%
2021/12/02	26	59.40	1	59.50	59.50	25	24,487	0.10%
2021/12/01	5.2	59.60	0	0.00	59.90	5.2	24,530	0.02%
2021/11/30	7	59.39	0	0.00	60.00	7	24,737	0.03%
2021/11/29	32.4	59.28	49	59.67	59.30	-16.6	24,589	-0.07%
2021/11/26	43.2	60.18	4	60.50	60.20	39.2	24,564	0.16%
2021/11/25	4	61.10	0	0.00	61.60	4	24,616	0.02%
2021/11/24	2	61.20	11	61.34	61.10	-9	25,499	-0.04%
2021/11/23	5.1	61.00	0	0.00	60.80	5.1	26,165	0.02%
2021/11/22	7.1	61.12	0	0.00	61.10	7.1	26,300	0.03%
2021/11/19	13.6	61.96	9	62.42	61.80	4.6	26,148	0.02%
2021/11/18	2.1	62.85	13	62.57	63.00	-10.9	26,009	-0.04%
2021/11/17	18.2	61.04	18	60.92	62.20	0.2	25,582	0.00%
2021/11/16	6	59.60	10	59.78	60.00	-4	24,753	-0.02%
2021/11/15	5	59.50	10	59.69	59.70	-5	25,028	-0.02%
2021/11/12	2	58.60	5	59.00	58.90	-3	25,037	-0.01%
2021/11/11	0.1	58.50	1	58.60	58.60	-0.9	25,109	0.00%
2021/11/10	1	58.51	0	0.00	58.60	1	25,537	0.00%
2021/11/09	1	58.60	0	0.00	58.50	1	25,888	0.00%
2021/11/08	6.3	58.45	16	58.49	58.70	-9.7	26,117	-0.04%
2021/11/05	2.4	58.27	0	0.00	58.50	2.4	26,758	0.01%
2021/11/04	0	0.00	4	58.30	57.90	-4	26,864	-0.01%
2021/11/03	2	57.50	0	0.00	57.60	2	27,081	0.01%
2021/11/02	1.1	57.42	3	57.47	57.40	-1.9	27,239	-0.01%
2021/11/01	6.1	57.80	0.1	57.90	57.60	6	27,260	0.02%
2021/10/29	1	57.60	0	0.00	58.10	1	27,334	0.00%
2021/10/28	3	58.13	6	58.10	58.10	-3	27,308	-0.01%
2021/10/27	1.1	58.87	2	58.40	58.70	-0.9	27,635	0.00%
2021/10/26	1	58.60	4	59.05	59.10	-3	27,866	-0.01%
2021/10/25	3.1	58.49	0	0.00	58.40	3.1	28,078	0.01%
2021/10/22	1.2	58.22	0	0.00	58.30	1.2	29,110	0.00%
2021/10/21	0	0.00	9	58.90	58.70	-9	29,638	-0.03%
2021/10/20	0.1	58.80	4	58.48	58.30	-3.9	30,673	-0.01%
2021/10/19	1	59.00	1	59.10	58.40	0	31,486	0.00%
2021/10/18	1	58.90	6	58.75	58.70	-5	32,501	-0.02%
2021/10/15	0	0.00	4	58.25	58.30	-4	32,787	-0.01%
2021/10/14	0	0.00	1	56.70	56.60	-1	33,317	0.00%
2021/10/13	4.5	56.12	2	56.55	56.20	2.5	33,994	0.01%
2021/10/12	14.5	56.02	1	56.20	56.40	13.5	34,767	0.04%
2021/10/08	1	57.10	0	0.00	57.10	1	35,161	0.00%
2021/10/07	2.2	57.40	2	57.60	57.10	0.2	35,822	0.00%
2021/10/06	3.3	56.42	2	56.80	57.10	1.3	36,388	0.00%
2021/10/05	5	55.95	1	56.20	56.40	4	37,311	0.01%
2021/10/04	7.1	56.52	1	57.00	56.60	6.1	37,369	0.02%
2021/10/01	23.1	56.92	3	56.90	56.90	20.1	37,567	0.05%
2021/09/30	1	57.80	0.1	58.45	57.90	0.9	37,394	0.00%
2021/09/29	23	57.46	0	0.00	58.00	23	37,382	0.06%
2021/09/28	0	0.00	201	59.00	59.00	-201	37,072	-0.54%	大賣/鉅額交易
2021/09/27	0	0.00	201	58.60	58.70	-201	36,833	-0.55%	大賣/鉅額交易
2021/09/24	1	57.80	0	0.00	57.80	1	36,647	0.00%
2021/09/23	0	0.00	211.3	57.30	57.50	-211.3	36,726	-0.58%	大賣/鉅額交易
2021/09/22	37.6	56.56	2	56.80	56.80	35.6	36,863	0.10%
2021/09/17	1	59.30	0	0.00	58.90	1	35,916	0.00%
2021/09/16	0	0.00	5	59.78	59.70	-5	35,754	-0.01%
2021/09/15	0.1	59.60	3	59.40	59.50	-2.9	35,725	-0.01%
2021/09/14	12.1	60.35	0	0.00	59.80	12.1	36,050	0.03%
2021/09/13	19	59.72	74	59.65	59.90	-55	35,934	-0.15%
2021/09/10	0.1	58.77	3.1	59.26	59.20	-3	36,179	-0.01%
2021/09/09	15.1	58.17	6	58.33	58.70	9.1	36,410	0.02%
2021/09/08	43	58.84	14	58.17	58.50	29	36,458	0.08%
2021/09/07	2	59.00	1	59.00	59.20	1	36,413	0.00%
2021/09/06	8.3	59.34	52	59.28	59.20	-43.7	36,440	-0.12%
2021/09/03	7	59.34	3	59.17	59.60	4	36,509	0.01%
2021/09/02	5	58.78	2.1	58.84	58.70	3	36,261	0.01%
2021/09/01	68.1	59.30	16	59.21	59.20	52.1	36,128	0.14%
2021/08/31	26	59.13	15	59.39	59.60	11	35,983	0.03%
2021/08/30	5	58.84	18	59.01	59.50	-13	35,573	-0.04%
2021/08/27	1	57.70	253	57.50	57.70	-252	34,791	-0.72%	大賣/鉅額交易
2021/08/26	10	56.10	2.1	56.09	56.00	7.9	34,212	0.02%
2021/08/25	0	55.80	3	55.80	56.00	-3	34,213	-0.01%
2021/08/24	5	55.34	36	55.73	55.80	-31	34,194	-0.09%
2021/08/23	3	55.23	1	54.50	55.10	2	34,292	0.01%
2021/08/20	4	53.50	499	54.00	53.70	-495	34,591	-1.43%	大賣/鉅額交易
2021/08/19	0.1	54.40	1	53.90	53.80	-0.9	35,416	0.00%
2021/08/18	4	54.20	0	0.00	54.40	4	35,187	0.01%
2021/08/17	1	54.50	0	0.00	54.70	1	35,285	0.00%
2021/08/16	6.8	54.18	74	54.06	54.30	-67.2	35,474	-0.19%
2021/08/13	5	55.02	1	55.00	55.00	4	36,182	0.01%
2021/08/12	4	56.35	67	55.96	56.00	-63	36,421	-0.17%
2021/08/11	3	55.80	6	55.83	56.00	-3	37,296	-0.01%
2021/08/10	3.2	55.04	1	55.20	54.90	2.2	37,950	0.01%
2021/08/09	2.1	55.05	1	55.30	55.20	1.1	38,888	0.00%
2021/08/06	3	55.17	0	0.00	55.10	3	39,246	0.01%
2021/08/05	2.5	55.35	0	0.00	55.20	2.5	40,324	0.01%
2021/08/04	2	55.70	1	55.60	55.20	1	42,419	0.00%
2021/08/03	6.6	55.19	0	0.00	55.40	6.6	44,489	0.01%
2021/08/02	0	54.50	3	54.70	55.80	-3	45,914	-0.01%
2021/07/30	5.1	54.15	0	0.00	54.30	5.1	46,113	0.01%
2021/07/29	4.5	54.03	10	54.38	54.80	-5.5	46,829	-0.01%
2021/07/28	25.1	53.58	2	53.70	53.80	23.1	47,764	0.05%
2021/07/27	25.1	55.80	4	55.23	55.00	21.1	47,571	0.04%
2021/07/26	113.2	57.88	3	58.37	56.20	110.2	48,078	0.23%	大買/鉅額交易
2021/07/23	735	60.15	3	59.93	60.30	732	47,224	1.55%	大買/鉅額交易
2021/07/22	50	60.20	11.2	59.87	60.10	38.8	46,760	0.08%
2021/07/21	27	58.13	63	58.35	58.30	-36	46,106	-0.08%
2021/07/20	39.1	58.40	5.1	58.65	57.90	34	46,010	0.07%
2021/07/19	39.1	59.82	507	60.35	59.70	-467.9	45,057	-1.04%	大賣/鉅額交易
2021/07/16	35.5	59.28	47.7	59.00	59.80	-12.2	44,842	-0.03%
2021/07/15	162	57.25	14.1	58.05	58.10	148	44,376	0.33%	大買/鉅額交易
2021/07/14	374.5	57.22	18	56.83	57.00	356.5	44,314	0.80%	大買/鉅額交易
2021/07/13	12	56.20	4.1	56.74	56.10	7.9	44,523	0.02%
2021/07/12	20.3	56.37	11.1	56.95	55.70	9.2	44,050	0.02%
2021/07/09	20	53.80	0	0.00	53.80	20	43,356	0.05%
2021/07/08	1	54.30	12.1	54.60	54.40	-11.1	43,206	-0.03%
2021/07/07	0.3	54.00	6	53.90	54.00	-5.7	43,295	-0.01%
2021/07/06	1	54.30	0	0.00	54.10	1	43,898	0.00%
2021/07/05	0	54.10	3	54.20	54.20	-3	44,023	-0.01%
2021/07/02	0.1	53.70	0	0.00	53.90	0.1	44,053	0.00%
2021/07/01	1.1	53.79	1	53.90	53.90	0.1	44,129	0.00%
2021/06/30	1	54.20	0	0.00	53.90	1	44,225	0.00%
2021/06/29	13	53.46	1	53.90	53.70	12	44,258	0.03%
2021/06/28	0.1	54.10	0	0.00	54.30	0.1	44,316	0.00%
2021/06/25	0.1	54.20	2	54.50	54.30	-1.9	44,617	0.00%
2021/06/24	0	0.00	3	53.50	53.80	-3	44,881	-0.01%
2021/06/23	1	53.80	9.3	53.71	54.10	-8.3	45,398	-0.02%
2021/06/22	3	52.60	2	52.85	52.60	1	45,248	0.00%
2021/06/21	20.1	52.09	0	0.00	52.00	20.1	45,507	0.04%
2021/06/18	506.2	53.50	1	53.60	53.60	505.2	45,701	1.11%	大買/鉅額交易
2021/06/17	2	53.80	3.4	53.81	54.00	-1.3	45,680	0.00%
2021/06/16	2.1	54.00	1	54.40	54.30	1.1	46,507	0.00%
2021/06/15	71.1	54.30	4	54.40	54.30	67.1	46,545	0.14%
2021/06/11	3	54.57	0	0.00	54.50	3	46,897	0.01%
2021/06/10	32.1	54.31	2.1	54.69	54.70	30	46,959	0.06%
2021/06/09	8.1	54.05	4	54.65	54.30	4.1	47,718	0.01%
2021/06/08	2	54.75	2	55.00	54.80	0	48,075	0.00%
2021/06/07	1.1	54.44	8	54.61	54.70	-6.9	49,977	-0.01%
2021/06/04	2.9	55.00	0.8	55.03	55.00	2.1	50,528	0.00%
2021/06/03	7	55.94	3	56.07	55.80	4	51,515	0.01%
2021/06/02	0	0.00	17.1	55.96	56.30	-17.1	51,779	-0.03%
2021/06/01	1.1	55.88	2	55.90	55.80	-0.9	51,618	0.00%
2021/05/31	0	0.00	6	56.22	55.90	-6	51,771	-0.01%
2021/05/28	1.1	55.44	11	55.25	55.50	-10	51,748	-0.02%
2021/05/27	11	53.45	9	53.52	54.40	2	51,388	0.00%
2021/05/26	0	0.00	2	54.20	54.40	-2	51,390	0.00%
2021/05/25	6.1	54.02	14.5	54.33	54.30	-8.4	52,113	-0.02%
2021/05/24	7	53.61	0	0.00	53.90	7	52,112	0.01%
2021/05/21	12	54.08	76	55.05	54.20	-64	52,164	-0.12%
2021/05/20	5	53.60	1	53.90	53.30	4	51,138	0.01%
2021/05/19	21	54.17	8	54.50	54.30	13	50,805	0.03%
2021/05/18	5	53.48	127	53.24	53.50	-122	50,042	-0.24%	大賣/鉅額交易
2021/05/17	17.2	49.09	43.1	49.67	48.65	-25.9	49,415	-0.05%
2021/05/14	7.1	51.47	31	51.57	51.50	-23.9	48,429	-0.05%
2021/05/13	24.5	51.01	35	51.18	51.10	-10.6	47,837	-0.02%
2021/05/12	164.4	52.75	49	54.10	52.30	115.4	46,707	0.25%	大買/鉅額交易
2021/05/11	46.1	57.18	17	56.95	56.60	29.1	44,799	0.07%
2021/05/10	8	57.91	17	56.64	58.20	-9	42,722	-0.02%
2021/05/07	0	0.00	2	55.09	55.10	-2	41,585	0.00%
2021/05/06	0	0.00	5	54.92	54.40	-5	41,421	-0.01%
2021/05/05	39	53.20	47	54.10	53.60	-8	40,596	-0.02%
2021/05/04	28	51.01	12	50.88	51.70	16	39,590	0.04%
2021/05/03	6	53.40	5	53.42	52.60	1	38,914	0.00%
2021/04/29	0.1	52.20	3.4	52.43	52.30	-3.3	38,083	-0.01%
2021/04/28	3	52.63	13	52.68	53.00	-10	37,858	-0.03%
2021/04/27	1	52.30	10	52.63	52.90	-9	37,854	-0.02%
2021/04/26	1.1	51.95	10	52.14	52.10	-8.9	37,332	-0.02%
2021/04/23	2.2	50.70	11	50.81	50.90	-8.8	37,028	-0.02%
2021/04/22	8	50.89	4	51.18	50.70	4	37,188	0.01%
2021/04/21	4.5	50.86	11	50.87	50.90	-6.5	36,739	-0.02%
2021/04/20	31.2	51.28	6	51.48	51.40	25.2	36,446	0.07%
2021/04/19	3	50.93	20.1	51.19	51.60	-17.1	36,139	-0.05%
2021/04/16	3	49.45	0	0.00	49.85	3	35,728	0.01%
2021/04/15	1	49.45	21.7	49.22	49.80	-20.7	36,111	-0.06%
2021/04/14	2	48.40	8	48.21	48.55	-6	35,836	-0.02%
2021/04/13	1	49.00	3	49.35	49.00	-2	35,813	-0.01%
2021/04/12	35	48.58	29.1	48.73	48.80	5.9	35,490	0.02%
2021/04/09	1	47.15	4.1	47.32	47.25	-3.1	34,922	-0.01%
2021/04/08	210	47.65	1	47.55	47.65	209	34,974	0.60%	大買/鉅額交易
2021/04/07	4.3	47.92	6.2	47.89	48.00	-1.9	35,423	-0.01%
2021/04/06	0	48.05	2	48.25	48.00	-2	35,289	-0.01%
2021/04/01	0	0.00	10	48.12	47.95	-10	35,054	-0.03%
2021/03/31	0	0.00	19	48.03	47.95	-19	34,785	-0.05%
2021/03/30	300.4	47.60	1	47.95	48.00	299.4	34,421	0.87%	大買/鉅額交易
2021/03/29	0	0.00	8	48.11	48.00	-8	34,025	-0.02%
2021/03/26	3	47.53	36	47.56	47.60	-33	33,554	-0.10%
2021/03/25	2.1	46.55	4	46.84	46.85	-1.9	32,936	-0.01%
2021/03/24	9	46.41	2	46.40	46.50	7	32,734	0.02%
2021/03/23	8	46.74	29	46.67	46.80	-21	32,299	-0.07%
2021/03/22	3	45.27	0	0.00	45.60	3	31,355	0.01%
2021/03/19	407	45.02	1	44.99	44.60	406	31,210	1.30%	大買/鉅額交易
2021/03/18	12	45.62	7	45.82	45.45	5	30,492	0.02%
2021/03/17	132	45.79	8	45.94	45.80	124	30,786	0.40%	大買/鉅額交易
2021/03/16	6	46.50	34.3	46.39	46.45	-28.3	30,652	-0.09%
2021/03/15	0	0.00	33	46.76	46.70	-33	30,476	-0.11%
2021/03/12	6	45.78	26	45.83	45.90	-20	29,745	-0.07%
2021/03/11	26	45.88	169	46.58	45.75	-143	29,369	-0.49%	大賣/鉅額交易
2021/03/10	2.1	44.40	1	44.50	44.55	1.1	27,637	0.00%
2021/03/09	2	44.08	226	43.70	44.30	-224	27,111	-0.83%	大賣/鉅額交易
2021/03/08	1	43.15	23	43.00	42.90	-22	26,040	-0.08%
2021/03/05	1	42.10	13	42.29	42.55	-12	25,732	-0.05%
2021/03/04	14	42.10	1	42.00	42.35	13	26,329	0.05%
2021/03/03	1	42.65	5	42.55	42.55	-4	26,140	-0.02%
2021/03/02	2	41.98	0	0.00	41.90	2	25,848	0.01%
2021/02/26	71.3	42.60	0	0.00	41.95	71.3	25,574	0.28%
2021/02/25	2	43.25	19.2	43.40	43.60	-17.2	24,484	-0.07%
2021/02/24	51	42.60	5	43.01	42.65	46	23,685	0.19%
2021/02/23	2	42.30	109	42.52	42.70	-107	23,411	-0.46%	大賣/鉅額交易
2021/02/22	2.5	42.04	1	42.00	42.05	1.5	23,044	0.01%
2021/02/19	17	41.90	0	0.00	41.85	17	23,212	0.07%
2021/02/18	11.5	42.32	17	42.27	42.20	-5.5	23,510	-0.02%
2021/02/17	6	41.37	58	41.87	41.95	-52	23,256	-0.22%
2021/02/05	13	40.52	0	0.00	40.60	13	22,569	0.06%
2021/02/04	4	40.53	5	40.57	40.70	-1	22,690	0.00%
2021/02/03	2	40.23	0	0.00	40.30	2	23,248	0.01%
2021/02/02	22	40.25	0	0.00	40.30	22	23,781	0.09%
2021/02/01	1	40.00	0	0.00	39.90	1	23,619	0.00%
2021/01/29	5	39.97	0	0.00	39.90	5	23,454	0.02%
2021/01/28	101	40.05	0.2	40.30	40.10	100.8	23,051	0.44%	大買/
2021/01/27	3.1	40.59	0	0.00	40.50	3.1	22,758	0.01%
2021/01/26	17	40.56	1	40.70	40.50	16	22,636	0.07%
2021/01/25	8.1	40.93	14	40.74	41.00	-5.9	22,281	-0.03%
2021/01/22	6	40.56	0	0.00	40.55	6	22,278	0.03%
2021/01/21	10	40.77	3	40.75	40.65	7	22,163	0.03%
2021/01/20	7.3	40.88	44.2	41.09	40.65	-36.9	22,023	-0.17%
2021/01/19	4	41.41	41	41.40	41.35	-37	21,456	-0.17%
2021/01/18	4	41.24	0	0.00	41.20	4	21,418	0.02%
2021/01/15	6	42.08	20	42.05	41.80	-14	21,144	-0.07%
2021/01/14	1	42.25	0.1	42.30	42.50	0.9	20,941	0.00%
2021/01/13	23	42.30	31	42.38	42.40	-8	20,773	-0.04%
2021/01/12	3.3	42.65	1	42.60	42.30	2.3	20,539	0.01%
2021/01/11	104.1	42.80	1	43.20	42.60	103.1	20,111	0.51%	大買/鉅額交易
2021/01/08	2	42.33	62.1	42.63	42.85	-60.1	19,630	-0.31%
2021/01/07	0	0.00	78	42.00	41.90	-78	19,033	-0.41%
2021/01/06	8	41.63	0	0.00	41.55	8	18,772	0.04%
2021/01/05	5	42.05	2	42.10	42.10	3	18,538	0.02%
2021/01/04	2	41.78	4	42.08	42.05	-2	18,450	-0.01%
2020/12/31	0	0.00	1	42.40	42.25	-1	18,361	-0.01%
2020/12/30	1	41.95	17.2	41.97	42.20	-16.2	18,042	-0.09%
2020/12/29	1	41.30	10	41.35	41.35	-9	17,439	-0.05%
2020/12/28	1	41.15	2.2	41.28	41.30	-1.2	17,426	-0.01%
2020/12/25	1	41.00	0	0.00	41.15	1	17,445	0.01%
2020/12/23	3	41.02	1	40.95	40.95	2	17,482	0.01%
2020/12/22	0	0.00	1	41.20	41.05	-1	17,563	-0.01%
2020/12/21	2	41.30	1	41.35	41.55	1	17,838	0.01%
2020/12/18	1	41.05	0	0.00	41.20	1	17,909	0.01%
2020/12/17	2	41.20	0	0.00	41.35	2	17,886	0.01%
2020/12/16	1	41.30	1	41.30	41.55	0	18,034	0.00%
2020/12/14	12	41.73	3	41.90	41.80	9	18,052	0.05%
2020/12/11	2	41.80	8	42.03	41.95	-6	17,874	-0.03%
2020/12/10	2	40.97	6	41.30	41.45	-4	17,252	-0.02%
2020/12/09	1	40.65	0	0.00	41.00	1	16,918	0.01%
2020/12/08	1	40.60	7	40.65	40.95	-6	16,800	-0.04%
2020/12/07	1	40.60	15.1	40.91	40.95	-14.1	16,625	-0.08%
2020/12/04	7.1	40.36	3	40.50	40.75	4.1	16,401	0.02%
2020/12/03	104	40.35	10	40.30	40.30	94	16,082	0.58%	大買/
2020/12/01	3	40.55	0.1	40.70	40.70	2.9	15,754	0.02%
2020/11/30	25	41.06	14	41.26	40.40	11	15,706	0.07%
2020/11/27	4	41.33	0	0.00	41.35	4	15,118	0.03%
2020/11/26	5	41.41	4.5	41.43	41.50	0.5	15,129	0.00%
2020/11/25	0	0.00	1.4	41.51	41.45	-1.4	15,243	-0.01%
2020/11/24	10	41.55	0.8	41.58	41.50	9.2	15,216	0.06%
2020/11/23	2	41.60	5	41.64	41.70	-3	15,219	-0.02%
2020/11/20	14	41.21	2	41.30	41.30	12	15,158	0.08%
2020/11/19	0.1	41.50	1	41.55	41.50	-0.9	15,078	-0.01%
2020/11/18	20	41.70	6	41.77	41.80	14	14,889	0.09%
2020/11/17	101	41.20	104.1	41.44	41.50	-3.1	14,523	-0.02%	大買/大賣/
2020/11/16	0	0.00	2	40.85	40.95	-2	14,234	-0.01%
2020/11/13	10	40.49	0	0.00	40.55	10	14,240	0.07%
2020/11/12	7	40.41	7	40.55	40.55	0	14,160	0.00%
2020/11/11	104	41.10	21	41.10	41.25	83	13,958	0.59%	大買/
2020/11/10	0	0.00	29	40.34	40.40	-29	13,287	-0.22%
2020/11/09	0	0.00	1	39.50	39.60	-1	12,736	-0.01%
2020/11/04	0	0.00	0.1	39.10	39.15	-0.1	13,025	0.00%
2020/11/02	0.2	38.65	0	0.00	38.65	0.2	12,939	0.00%
2020/10/30	0	0.00	1	38.50	38.40	-1	12,953	-0.01%
2020/10/29	3	38.17	0	0.00	38.15	3	12,795	0.02%
2020/10/28	2	38.45	0	0.00	38.60	2	12,906	0.02%
2020/10/27	1	38.60	0	0.00	38.60	1	13,093	0.01%
2020/10/26	14	38.85	13	38.67	38.95	1	13,285	0.01%
2020/10/23	2	38.55	0	0.00	38.60	2	13,364	0.01%
2020/10/22	0	0.00	2	38.35	38.50	-2	13,557	-0.01%
2020/10/21	5	38.35	1	38.45	38.40	4	13,560	0.03%
2020/10/20	8	38.28	0	0.00	38.45	8	13,633	0.06%
2020/10/16	7	38.16	0	0.00	38.15	7	13,761	0.05%
2020/10/15	11	38.29	0	0.00	38.20	11	13,918	0.08%
2020/10/14	2	38.60	0	0.00	38.60	2	13,826	0.01%
2020/10/13	4	38.43	0	38.65	38.45	4	13,800	0.03%
2020/10/12	3.1	38.39	0	0.00	38.60	3.1	13,841	0.02%
2020/10/08	17	38.41	0	0.00	38.45	17	13,875	0.12%
2020/10/07	11	38.68	0	0.00	38.60	11	13,829	0.08%
2020/10/06	0.3	38.75	3	38.70	38.65	-2.7	13,931	-0.02%
2020/10/05	15	38.47	9	38.50	38.45	6	14,007	0.04%
2020/09/29	0	0.00	1.4	38.69	38.70	-1.4	14,196	-0.01%
2020/09/25	20.2	38.09	3	38.08	38.10	17.2	14,579	0.12%
2020/09/24	16	38.18	0	0.00	38.00	16	14,574	0.11%
2020/09/23	20	38.80	33	38.80	39.00	-13	14,327	-0.09%
2020/09/22	8	38.86	1	39.00	39.00	7	14,432	0.05%
2020/09/21	11.3	39.22	1	39.35	39.10	10.3	14,877	0.07%
2020/09/18	4	39.55	0	0.00	39.50	4	14,881	0.03%
2020/09/17	10	39.95	0	0.00	39.65	10	14,810	0.07%
2020/09/16	4	40.10	0	0.00	40.20	4	14,831	0.03%
2020/09/15	10	39.95	0	0.00	40.10	10	14,830	0.07%
2020/09/14	13	39.84	11	39.89	40.10	2	14,989	0.01%
2020/09/11	4	39.74	0	0.00	39.90	4	15,115	0.03%
2020/09/10	0.3	39.75	10.5	39.51	39.75	-10.2	15,285	-0.07%
2020/09/09	3	39.25	1	39.45	39.45	2	15,487	0.01%
2020/09/08	9	39.43	1	39.40	39.55	8	15,642	0.05%
2020/09/07	2	39.43	8	39.38	39.35	-6	15,853	-0.04%
2020/09/04	0	0.00	0.1	39.70	39.45	-0.1	16,308	0.00%
2020/09/02	9	39.54	0	0.00	39.55	9	16,465	0.05%
2020/09/01	10	39.79	0	0.00	39.85	10	16,564	0.06%
2020/08/31	2.8	39.90	3	39.85	39.85	-0.2	16,599	0.00%
2020/08/28	3	40.05	0	0.00	39.95	3	16,722	0.02%
2020/08/27	5	40.25	14	40.10	40.00	-9	17,168	-0.05%
2020/08/26	1	40.20	1	40.55	40.55	0	17,279	0.00%
2020/08/25	0.1	40.45	1	40.30	40.50	-0.9	17,329	-0.01%
2020/08/24	2	39.90	3.6	39.87	39.90	-1.6	17,594	-0.01%
2020/08/21	11	39.95	0.1	40.00	39.85	10.9	17,819	0.06%
2020/08/20	6	39.74	0	0.00	39.80	6	17,855	0.03%
2020/08/19	0	40.55	0	0.00	40.55	0	17,898	0.00%
2020/08/18	0	0.00	18	40.54	40.60	-18	17,722	-0.10%
2020/08/17	1	40.65	0	0.00	40.70	1	17,842	0.01%
2020/08/14	1	40.40	0	0.00	40.30	1	17,866	0.01%
2020/08/13	0	0.00	2	40.55	40.70	-2	17,963	-0.01%
2020/08/12	1	40.30	9	40.28	40.45	-8	17,944	-0.04%
2020/08/11	3	39.98	1	40.05	39.95	2	17,791	0.01%
2020/08/10	0	0.00	5	40.39	40.45	-5	17,663	-0.03%
2020/08/05	1	39.80	0	0.00	39.85	1	17,608	0.01%
2020/08/03	9	39.46	5	39.25	39.25	4	17,735	0.02%
2020/07/31	8	39.68	0	0.00	39.60	8	17,563	0.05%
2020/07/30	3.2	39.90	0	0.00	40.10	3.2	17,425	0.02%
2020/07/29	1	39.95	2	40.30	40.10	-1	17,321	-0.01%
2020/07/28	13.3	39.68	7	39.99	39.65	6.3	17,566	0.04%
2020/07/27	7.2	39.95	1	40.30	39.75	6.2	17,939	0.03%
2020/07/24	9	40.20	20	40.10	40.10	-11	18,009	-0.06%
2020/07/23	1.3	40.40	0	0.00	40.35	1.3	17,974	0.01%
2020/07/22	0	0.00	5.4	40.66	40.65	-5.4	18,028	-0.03%
2020/07/21	1.1	40.45	1	40.45	40.40	0.1	17,927	0.00%
2020/07/20	0	0.00	3	40.45	40.40	-3	17,759	-0.02%
2020/07/17	2	40.60	0	0.00	40.50	2	17,823	0.01%
2020/07/16	1	40.65	8	40.70	40.55	-7	17,975	-0.04%
2020/07/15	1	40.65	51.2	40.75	40.65	-50.2	17,924	-0.28%
2020/07/13	0	0.00	3.1	40.67	40.95	-3.1	18,211	-0.02%
2020/07/10	71.1	40.49	18	40.34	40.25	53.1	18,277	0.29%
2020/07/09	4	40.84	4.2	40.95	40.60	-0.2	18,417	0.00%
2020/07/08	5	40.90	0	0.00	40.95	5	18,388	0.03%
2020/07/07	13	40.97	0	0.00	40.95	13	18,681	0.07%
2020/07/06	4	41.18	7	41.03	41.25	-3	18,613	-0.02%
2020/07/03	14	40.64	0	0.00	40.75	14	18,579	0.08%
2020/07/02	3	40.33	0	0.00	40.30	3	18,729	0.02%
2020/07/01	6	40.35	9	40.15	40.35	-3	18,993	-0.02%
2020/06/30	47.2	41.89	0	0.00	41.85	47.2	18,782	0.25%
2020/06/29	23	41.94	0	0.00	41.90	23	18,456	0.12%
2020/06/24	1	42.20	9	42.36	42.20	-8	18,341	-0.04%
2020/06/23	0	0.00	4	42.30	42.30	-4	18,481	-0.02%
2020/06/22	1	42.10	5	42.09	42.10	-4	18,405	-0.02%
2020/06/19	1	42.15	2.3	42.04	42.10	-1.3	18,574	-0.01%
2020/06/18	1	42.05	1	42.15	42.15	0	18,626	0.00%
2020/06/17	1	41.90	9	42.21	42.20	-8	18,642	-0.04%
2020/06/16	0	0.00	3	41.85	41.90	-3	19,027	-0.02%
2020/06/15	1	41.05	1	41.38	40.90	0	19,490	0.00%
2020/06/12	6	40.55	5	40.62	40.70	1	19,726	0.01%
2020/06/11	10	41.34	1.1	41.66	41.00	8.9	20,145	0.04%
2020/06/10	3	42.15	4	42.28	42.35	-1	20,108	0.00%
2020/06/09	3	41.95	24	41.92	42.00	-21	20,714	-0.10%
2020/06/08	6	41.82	0	0.00	41.90	6	21,246	0.03%
2020/06/05	0.3	41.50	1	41.65	41.60	-0.7	21,311	0.00%
2020/06/04	5	41.45	2	41.48	41.55	3	21,536	0.01%
2020/06/03	2	41.10	17	41.16	41.40	-15	21,897	-0.07%
2020/06/02	2	40.38	0	0.00	40.35	2	21,748	0.01%
2020/06/01	4.2	40.30	3	40.35	40.25	1.2	21,626	0.01%
2020/05/29	3	39.48	1	39.90	40.05	2	21,638	0.01%
2020/05/28	11	39.76	1	39.60	39.50	10	21,492	0.05%
2020/05/27	3	40.07	2.1	40.10	40.15	0.9	21,928	0.00%
2020/05/26	1	39.35	3	39.92	39.90	-2	22,372	-0.01%
2020/05/25	5	39.08	0	0.00	39.15	5	22,190	0.02%
2020/05/22	15	39.45	0	0.00	39.25	15	22,264	0.07%
2020/05/21	5	39.70	2	39.88	39.95	3	22,347	0.01%
2020/05/20	0	0.00	1	39.65	39.65	-1	22,296	0.00%
2020/05/19	3	39.45	1	39.40	39.45	2	22,238	0.01%
2020/05/18	2.1	39.00	3	39.05	39.00	-0.9	22,156	0.00%
2020/05/15	13	39.05	1	39.15	39.05	12	22,160	0.05%
2020/05/14	3	39.23	0	39.35	39.15	3	22,118	0.01%
2020/05/13	3	39.47	0	0.00	39.55	3	22,045	0.01%
2020/05/12	6	39.44	2	39.45	39.60	4	22,039	0.02%
2020/05/11	3	39.80	1	39.80	39.60	2	22,106	0.01%
2020/05/08	0	0.00	9	39.30	39.25	-9	22,176	-0.04%
2020/05/06	1	38.85	0	0.00	38.80	1	22,195	0.00%
2020/05/05	2.9	39.00	3	39.07	38.90	-0.1	22,223	0.00%
2020/05/04	3	38.85	0	0.00	38.80	3	22,279	0.01%
2020/04/30	8	39.44	15.1	39.70	39.90	-7.1	22,046	-0.03%
2020/04/29	1	38.60	1	38.65	38.45	0	21,797	0.00%
2020/04/28	2.4	38.02	0	0.00	38.00	2.4	21,841	0.01%
2020/04/24	1	37.05	0	0.00	37.05	1	22,655	0.00%
2020/04/23	52	37.35	50	37.36	37.25	2	22,786	0.01%
2020/04/21	1.1	37.70	0	0.00	37.00	1.1	22,784	0.00%
2020/04/20	2	38.08	0	0.00	38.00	2	22,772	0.01%
2020/04/17	3	38.30	2	38.20	38.20	1	23,025	0.00%
2020/04/16	2	37.73	1	37.75	37.80	1	22,915	0.00%
2020/04/15	3.1	38.12	3	38.17	38.30	0.1	22,791	0.00%
2020/04/14	3	37.73	3	37.65	38.00	0	22,766	0.00%
2020/04/13	0	0.00	1	37.35	37.40	-1	22,579	0.00%
2020/04/10	5	37.66	5	37.38	37.80	0	22,597	0.00%
2020/04/09	1.1	36.16	2	36.15	36.20	-0.9	22,305	0.00%
2020/04/08	2	35.73	5	35.75	35.75	-3	22,189	-0.01%
2020/04/07	8.3	35.17	1	35.05	35.35	7.3	21,984	0.03%
2020/04/06	1	35.20	3	35.62	35.05	-2	21,787	-0.01%
2020/04/01	6	35.31	0	0.00	35.25	6	21,471	0.03%
2020/03/31	6	35.62	0	0.00	35.30	6	21,392	0.03%
2020/03/30	4	35.19	2	35.50	35.80	2	21,116	0.01%
2020/03/27	7	35.77	7	35.93	35.80	0	20,967	0.00%
2020/03/26	1	35.30	1	35.45	35.25	0	20,711	0.00%
2020/03/25	8	35.49	0.3	35.40	35.30	7.7	20,728	0.04%
2020/03/24	1	34.95	0	0.00	34.65	1	20,552	0.00%
2020/03/23	4	34.43	1	34.00	34.15	3	20,477	0.01%
2020/03/20	3	34.93	7	35.28	35.10	-4	20,413	-0.02%
2020/03/19	5.3	33.88	6	34.04	34.00	-0.7	19,997	0.00%
2020/03/18	7.3	34.86	9.2	34.82	34.65	-1.9	19,782	-0.01%
2020/03/17	10	35.00	2	35.10	35.00	8	19,559	0.04%
2020/03/16	13.3	36.09	11	36.03	35.80	2.3	19,289	0.01%
2020/03/13	13.2	35.78	4.2	35.98	37.00	9	18,926	0.05%
2020/03/12	31	37.75	3	37.67	37.50	28	18,171	0.15%
2020/03/11	6	38.93	4	39.04	38.60	2	17,595	0.01%
2020/03/10	2	38.75	4	38.94	39.00	-2	17,509	-0.01%
2020/03/09	49	38.72	2	38.50	38.55	47	17,666	0.27%
2020/03/06	10	39.55	3	39.65	39.50	7	16,962	0.04%
2020/03/04	4	39.75	1	39.70	39.75	3	16,734	0.02%
2020/03/03	23	39.85	0	0.00	39.80	23	16,625	0.14%
2020/03/02	24.4	39.38	8	39.86	39.50	16.4	16,401	0.10%
2020/02/27	47	40.27	0	0.00	40.05	47	16,358	0.29%
2020/02/26	7.3	40.65	25	40.49	40.65	-17.7	15,944	-0.11%
2020/02/25	8	40.68	8.3	40.62	40.70	-0.3	15,823	0.00%
2020/02/24	58	40.95	0	0.00	40.85	58	15,822	0.37%
2020/02/21	4	41.34	0	0.00	41.30	4	15,705	0.03%
2020/02/20	5	41.72	0	0.00	41.60	5	15,756	0.03%
2020/02/19	1	41.55	0	0.00	41.75	1	15,831	0.01%
2020/02/18	25	41.21	0	0.00	41.50	25	15,879	0.16%
2020/02/17	4	41.36	4	41.35	41.40	0	15,918	0.00%
2020/02/14	2	41.60	201	41.65	41.65	-199	15,980	-1.25%	大賣/鉅額交易
2020/02/13	6	41.78	0	0.00	41.60	6	16,248	0.04%
2020/02/12	3	41.80	2	41.95	41.80	1	16,482	0.01%
2020/02/11	3	41.65	29	41.69	41.65	-26	16,604	-0.16%
2020/02/10	0	0.00	0.1	41.00	40.90	-0.1	17,085	0.00%
2020/02/07	11	41.09	0	0.00	41.05	11	18,245	0.06%
2020/02/06	6.3	41.28	0	41.50	41.50	6.3	18,469	0.03%
2020/02/05	12	40.93	2	40.88	40.95	10	18,523	0.05%
2020/02/04	4	40.19	0.5	40.90	40.70	3.5	18,629	0.02%
2020/02/03	48.2	40.08	60.4	39.84	40.20	-12.1	18,821	-0.06%
2020/01/31	24	40.88	1	40.65	40.65	23	18,706	0.12%
2020/01/30	79	40.83	3.1	41.16	40.60	75.9	18,516	0.41%
2020/01/20	6	43.10	2	43.15	43.10	4	17,715	0.02%
2020/01/17	0.1	43.00	29	42.97	43.10	-29	17,677	-0.16%
2020/01/16	0	0.00	3	42.82	42.95	-3	17,637	-0.02%
2020/01/15	4	42.71	9	42.80	42.90	-5	17,693	-0.03%
2020/01/14	11	42.98	0	0.00	42.85	11	17,768	0.06%
2020/01/13	2	42.85	0	0.00	42.85	2	17,602	0.01%
2020/01/10	13.3	42.01	0	0.00	42.05	13.3	17,528	0.08%
2020/01/09	39	41.93	0	0.00	42.00	39	17,525	0.22%
2020/01/08	9	41.90	11	41.91	41.80	-2	17,684	-0.01%
2020/01/07	0	0.00	5	42.25	42.20	-5	17,626	-0.03%
2020/01/06	2	42.33	0	0.00	42.25	2	17,702	0.01%
2020/01/03	2	42.65	0	0.00	42.80	2	17,577	0.01%
2020/01/02	0.2	42.60	1	42.60	42.55	-0.8	17,567	0.00%
2019/12/31	5	42.57	0	0.00	42.55	5	17,551	0.03%
2019/12/30	1	42.65	2	42.65	42.70	-1	17,595	-0.01%
2019/12/27	4.2	42.68	1	42.65	42.70	3.2	17,644	0.02%
2019/12/25	11	42.60	0	0.00	42.60	11	17,752	0.06%
2019/12/24	7	42.66	0	0.00	42.65	7	17,858	0.04%
2019/12/23	23	42.68	3	42.75	42.80	20	17,963	0.11%
2019/12/20	0	0.00	8	42.70	42.80	-8	17,985	-0.04%
2019/12/19	2	42.70	1	42.70	42.70	1	17,911	0.01%
2019/12/18	0	0.00	114	43.00	43.00	-114	17,810	-0.64%	大賣/鉅額交易
2019/12/17	1	42.90	2	42.80	42.95	-1	17,822	-0.01%
2019/12/16	1	43.00	25	42.99	42.90	-24	17,741	-0.14%
2019/12/13	9.2	42.88	69	42.86	42.90	-59.8	17,562	-0.34%
2019/12/12	35	42.45	9.4	42.49	42.45	25.6	17,156	0.15%
2019/12/11	10	42.05	7	42.31	42.40	3	16,948	0.02%
2019/12/10	9	41.52	5	41.62	41.70	4	16,686	0.02%
2019/12/09	1	41.25	5	41.26	41.30	-4	16,725	-0.02%
2019/12/06	11	41.23	4	41.23	41.25	7	16,803	0.04%
2019/12/05	4	41.44	8	41.46	41.50	-4	16,719	-0.02%
2019/12/04	9.9	41.26	22	41.25	41.30	-12.1	16,638	-0.07%
2019/12/03	1	41.80	0	0.00	41.75	1	16,293	0.01%
2019/12/02	40.2	41.61	0	0.00	41.65	40.2	16,325	0.25%
2019/11/29	4	41.79	10	42.03	41.70	-6	16,305	-0.04%
2019/11/28	5	42.40	0	0.00	42.35	5	16,108	0.03%
2019/11/27	2	42.20	1	42.30	42.30	1	16,237	0.01%
2019/11/26	4	42.30	4	42.43	42.00	0	16,257	0.00%
2019/11/25	6	42.46	0	0.00	42.50	6	15,681	0.04%
2019/11/22	11	42.00	2	42.20	42.40	9	15,745	0.06%
2019/11/21	0	42.10	0	0.00	42.05	0	15,785	0.00%
2019/11/20	200	42.30	1	42.30	42.30	199	15,725	1.27%	大買/鉅額交易
2019/11/19	1	42.60	1	42.60	42.70	0	15,676	0.00%
2019/11/18	0	0.00	8	42.68	42.75	-8	15,622	-0.05%
2019/11/15	0	0.00	6	42.60	42.55	-6	15,615	-0.04%
2019/11/14	4	42.24	3	42.10	42.15	1	15,650	0.01%
2019/11/13	2	42.40	0	0.00	42.35	2	16,314	0.01%
2019/11/12	2	42.85	1	42.95	42.80	1	16,422	0.01%
2019/11/11	10	42.53	4	42.58	42.25	6	16,218	0.04%
2019/11/08	5	42.70	1	42.60	42.70	4	16,126	0.02%
2019/11/07	24	43.31	19	43.17	42.90	5	15,987	0.03%
2019/11/06	9	42.42	32	42.21	43.00	-23	15,346	-0.15%
2019/11/05	12	41.31	26	41.27	41.45	-14	14,376	-0.10%
2019/11/04	2.2	40.35	2	40.88	40.95	0.2	14,252	0.00%
2019/11/01	9	40.23	0	0.00	40.10	9	14,271	0.06%
2019/10/31	7	40.49	0	0.00	40.30	7	14,303	0.05%
2019/10/30	9	40.92	0	0.00	40.85	9	14,093	0.06%
2019/10/29	0	0.00	3	41.10	41.15	-3	14,014	-0.02%
2019/10/28	0	0.00	3	41.05	41.00	-3	13,915	-0.02%
2019/10/25	1	41.15	0	0.00	41.00	1	13,828	0.01%
2019/10/24	10	40.99	0	0.00	41.15	10	13,751	0.07%
2019/10/23	8	41.09	40	41.13	40.95	-32	13,685	-0.23%
2019/10/22	1	41.45	1	41.50	41.50	0	13,627	0.00%
2019/10/21	3	41.23	2	41.25	41.30	1	13,518	0.01%
2019/10/18	7	41.09	1	41.20	41.30	6	13,581	0.04%
2019/10/17	2	41.03	1	41.10	41.30	1	13,439	0.01%
2019/10/16	0	0.00	3	40.90	41.10	-3	13,435	-0.02%
2019/10/15	3	40.60	12	40.60	40.55	-9	13,414	-0.07%
2019/10/07	1	40.35	0	0.00	40.40	1	13,502	0.01%
2019/10/03	4	40.36	1	40.40	40.30	3	13,615	0.02%
2019/10/02	2	41.00	0	0.00	40.90	2	13,633	0.01%
2019/10/01	0.2	41.25	0	0.00	41.25	0.2	13,634	0.00%
2019/09/26	1	41.40	27	41.42	41.20	-26	13,673	-0.19%
2019/09/25	0	0.00	1	41.60	41.45	-1	13,724	-0.01%
2019/09/24	1	41.30	0	0.00	41.60	1	14,042	0.01%
2019/09/23	12	41.18	20	41.20	41.15	-8	14,358	-0.06%
2019/09/20	3	41.48	0	0.00	41.55	3	14,704	0.02%
2019/09/18	1	41.70	0	0.00	41.75	1	14,537	0.01%
2019/09/17	0.2	41.65	10	41.45	41.65	-9.8	14,537	-0.07%
2019/09/16	0	0.00	1	41.55	41.55	-1	14,558	-0.01%
2019/09/12	8	41.57	20	41.50	41.50	-12	14,586	-0.08%
2019/09/11	5	41.35	0	0.00	41.40	5	14,658	0.03%
2019/09/10	3	41.40	0	0.00	41.40	3	14,594	0.02%
2019/09/09	7	40.69	0	0.00	40.95	7	14,497	0.05%
2019/09/06	3	40.70	1	40.40	40.80	2	14,462	0.01%
2019/09/05	5	40.40	11	40.27	40.50	-6	14,418	-0.04%
2019/09/04	1.5	39.97	0	0.00	39.95	1.5	14,295	0.01%
2019/09/03	0	0.00	4	40.10	39.80	-4	14,539	-0.03%
2019/09/02	1	39.95	40	40.05	39.95	-39	14,675	-0.27%
2019/08/30	1	40.00	10	39.85	40.15	-9	14,765	-0.06%
2019/08/29	1	39.50	0	0.00	39.50	1	14,673	0.01%
2019/08/28	0	0.00	7	39.96	39.95	-7	14,763	-0.05%
2019/08/27	0	0.00	1	39.80	39.75	-1	14,766	-0.01%
2019/08/26	9.1	39.36	1	39.55	39.50	8.1	14,823	0.05%
2019/08/23	2	39.85	4	39.75	39.85	-2	14,870	-0.01%
2019/08/22	6	39.53	49	39.45	39.45	-43	14,954	-0.29%
2019/08/21	3	39.67	2	39.70	39.50	1	16,263	0.01%
2019/08/20	9	39.76	1	39.80	39.70	8	16,260	0.05%
2019/08/19	1	39.65	2	40.05	40.00	-1	16,339	-0.01%
2019/08/16	61	39.04	9	39.33	39.55	52	16,312	0.32%
2019/08/15	3	39.38	1	39.50	39.35	2	15,763	0.01%
2019/08/14	13	39.78	0	0.00	39.75	13	15,935	0.08%
2019/08/13	12	39.88	0	0.00	39.80	12	16,024	0.07%
2019/08/12	12	40.27	3	40.23	40.00	9	16,218	0.06%
2019/08/08	0	0.00	2	40.10	39.95	-2	16,545	-0.01%
2019/08/07	21	39.73	0	0.00	39.80	21	16,841	0.12%
2019/08/06	5	39.69	1	39.45	39.90	4	17,733	0.02%
2019/08/05	24.3	40.00	0	0.00	39.95	24.3	18,089	0.13%
2019/08/02	30	40.10	4	40.06	40.10	26	18,151	0.14%
2019/08/01	147	40.58	0	0.00	40.50	147	18,301	0.80%	大買/鉅額交易
2019/07/31	31	40.86	0	0.00	40.80	31	18,319	0.17%
2019/07/30	2	41.13	1	41.20	41.10	1	18,294	0.01%
2019/07/29	11	41.20	0	0.00	41.20	11	18,573	0.06%
2019/07/26	12	41.15	0	0.00	41.15	12	18,848	0.06%
2019/07/25	1	41.20	0	0.00	41.20	1	19,265	0.01%
2019/07/24	3	41.22	1	41.15	41.15	2	19,348	0.01%
2019/07/23	17	41.26	1	41.30	41.20	16	19,390	0.08%
2019/07/22	9	41.14	1	41.15	41.40	8	19,369	0.04%
2019/07/19	4	41.25	0	0.00	41.05	4	19,374	0.02%
2019/07/18	1	41.15	40	41.20	41.10	-39	19,312	-0.20%
2019/07/17	3	41.40	0	0.00	41.30	3	19,217	0.02%
2019/07/16	2	41.55	38	41.62	41.55	-36	18,975	-0.19%
2019/07/15	4	41.61	0	0.00	41.65	4	18,852	0.02%
2019/07/12	13	41.72	0	0.00	41.60	13	18,882	0.07%
2019/07/11	13	41.99	0	0.00	41.95	13	18,952	0.07%
2019/07/10	20	41.95	0	0.00	42.20	20	19,114	0.10%
2019/07/09	2	41.75	0	0.00	41.85	2	19,150	0.01%
2019/07/08	2	41.93	10	41.90	41.95	-8	19,251	-0.04%
2019/07/05	0	0.00	1	42.35	42.35	-1	19,420	-0.01%
2019/07/04	0	0.00	2	42.40	42.50	-2	19,631	-0.01%
2019/07/03	1	42.25	1	42.30	42.25	0	19,901	0.00%
2019/07/02	21	42.50	1	42.75	42.65	20	20,241	0.10%
2019/07/01	25.4	42.09	25	42.50	42.70	0.4	20,202	0.00%
2019/06/28	0	0.00	4	43.30	43.00	-4	19,887	-0.02%
2019/06/27	14	43.00	5	43.12	43.20	9	19,625	0.05%
2019/06/26	3	42.80	4	42.70	42.75	-1	19,534	-0.01%
2019/06/24	10	42.30	10.2	42.55	42.55	-0.2	20,254	0.00%
2019/06/20	0	0.00	40	42.50	42.55	-40	20,422	-0.20%
2019/06/19	1	42.25	5	42.41	42.55	-4	20,644	-0.02%
2019/06/18	1	41.95	1	41.90	42.20	0	20,557	0.00%
2019/06/17	15	41.60	0	0.00	41.65	15	20,707	0.07%
2019/06/14	1	41.45	0	0.00	41.30	1	21,035	0.00%
2019/06/13	2.1	41.51	1	41.50	41.65	1.1	21,109	0.01%
2019/06/12	12	41.90	10	41.80	41.90	2	21,261	0.01%
2019/06/11	5	41.70	3	41.77	42.10	2	21,226	0.01%
2019/06/10	11	41.27	8	41.35	41.35	3	20,962	0.01%
2019/06/06	6	40.85	5	40.75	40.75	1	20,938	0.00%
2019/06/05	112	41.24	0	0.00	41.10	112	20,946	0.53%	大買/鉅額交易
2019/06/04	10	41.40	1	41.35	41.45	9	20,924	0.04%
2019/06/03	1.2	40.83	5	40.63	41.05	-3.8	20,926	-0.02%
2019/05/31	1	40.95	0	0.00	40.80	1	20,935	0.00%
2019/05/30	1	40.45	0	0.00	40.50	1	20,823	0.00%
2019/05/29	0	0.00	1	40.35	40.30	-1	21,156	0.00%
2019/05/28	2	40.70	2	40.70	40.35	0	21,292	0.00%
2019/05/27	40	40.55	0	0.00	40.75	40	20,084	0.20%
2019/05/24	1	40.60	0	0.00	40.60	1	20,117	0.00%
2019/05/23	2.2	41.00	4	40.89	41.00	-1.8	20,017	-0.01%
2019/05/22	4	41.13	6	41.06	41.15	-2	20,047	-0.01%
2019/05/21	4	41.13	0	0.00	41.50	4	20,045	0.02%
2019/05/20	8	40.24	0	0.00	40.20	8	19,732	0.04%
2019/05/17	22	40.06	0	0.00	40.00	22	19,779	0.11%
2019/05/16	26	40.28	10	40.34	40.00	16	19,523	0.08%
2019/05/15	38	41.12	4	40.84	40.95	34	19,277	0.18%
2019/05/14	18	40.37	3	40.37	40.45	15	19,168	0.08%
2019/05/13	50	42.18	3	42.60	41.95	47	18,279	0.26%
2019/05/10	15	43.48	0	0.00	43.20	15	17,969	0.08%
2019/05/09	50	43.72	0	0.00	43.50	50	18,064	0.28%
2019/05/08	22	44.05	0	0.00	44.05	22	17,820	0.12%
2019/05/07	10	44.43	6	44.44	44.35	4	17,976	0.02%
2019/05/06	10	44.50	6	44.59	44.50	4	18,096	0.02%
2019/05/03	0	0.00	33	45.35	45.45	-33	17,979	-0.18%
2019/05/02	1	45.10	34	45.29	45.65	-33	17,838	-0.18%
2019/04/30	1	44.70	3	44.80	44.70	-2	17,602	-0.01%
2019/04/29	1	44.70	2	44.65	44.60	-1	17,665	-0.01%
2019/04/26	1	44.40	0	0.00	44.50	1	17,852	0.01%
2019/04/25	2	44.50	3	44.42	44.35	-1	18,088	-0.01%
2019/04/23	2	44.35	0	0.00	44.35	2	18,909	0.01%
2019/04/22	3	44.38	0	0.00	44.35	3	19,135	0.02%
2019/04/19	2	44.38	0	0.00	44.35	2	19,298	0.01%
2019/04/18	5	44.05	0	0.00	44.20	5	19,368	0.03%
2019/04/17	128.6	44.09	0	0.00	44.10	128.6	19,526	0.66%	大買/鉅額交易
2019/04/16	13	44.09	1	44.10	44.10	12	19,348	0.06%
2019/04/15	14	44.20	0	0.00	44.15	14	19,302	0.07%
2019/04/12	11	44.15	0	0.00	44.10	11	19,307	0.06%
2019/04/11	33	44.27	0	0.00	44.15	33	19,349	0.17%
2019/04/10	14	44.20	0	0.00	44.20	14	19,157	0.07%
2019/04/09	24	44.16	0	0.00	44.30	24	18,921	0.13%
2019/04/08	7	44.39	5	44.50	44.30	2	18,599	0.01%
2019/04/02	0.2	44.80	0	0.00	44.80	0.2	18,020	0.00%
2019/04/01	7.1	44.62	0	0.00	44.50	7.1	18,047	0.04%
2019/03/29	6	44.57	12	44.91	44.95	-6	17,832	-0.03%
2019/03/28	28	44.06	0	0.00	44.00	28	17,709	0.16%
2019/03/27	5	44.61	4	44.60	44.50	1	17,366	0.01%
2019/03/26	40	45.27	0	0.00	45.25	40	17,108	0.23%
2019/03/25	26	45.43	6	45.41	45.40	20	17,067	0.12%
2019/03/22	27	46.19	12	46.18	46.20	15	16,893	0.09%
2019/03/21	306	46.75	1	46.70	46.75	305	16,784	1.82%	大買/鉅額交易
2019/03/20	45	46.82	22	46.85	46.95	23	16,780	0.14%
2019/03/19	1	46.65	1	46.45	46.65	0	16,896	0.00%
2019/03/18	8	45.64	0	0.00	45.80	8	16,574	0.05%
2019/03/15	27	45.30	16	45.28	45.45	11	16,518	0.07%
2019/03/14	10	45.25	1	45.20	45.10	9	16,273	0.06%
2019/03/13	1	45.10	10	45.15	45.15	-9	16,385	-0.05%
2019/03/12	5	45.05	0	0.00	45.00	5	16,479	0.03%
2019/03/11	6	44.54	0	0.00	44.40	6	16,510	0.04%
2019/03/08	10	44.50	1	44.55	44.45	9	16,503	0.05%
2019/03/07	29	44.74	0	0.00	44.65	29	16,730	0.17%
2019/03/06	0	0.00	1	44.85	44.95	-1	16,792	-0.01%
2019/03/05	3	44.70	3	44.60	44.60	0	17,051	0.00%
2019/03/04	4	44.26	20	44.28	44.90	-16	17,057	-0.09%
2019/02/26	0	0.00	11	45.60	45.50	-11	16,689	-0.07%
2019/02/25	21	45.54	0	0.00	45.55	21	16,530	0.13%
2019/02/22	0	0.00	1	45.20	45.40	-1	16,537	-0.01%
2019/02/21	1	45.15	2	45.10	45.40	-1	16,449	-0.01%
2019/02/20	1	45.00	4	45.00	45.15	-3	16,347	-0.02%
2019/02/19	1	44.60	0	0.00	44.60	1	16,200	0.01%
2019/02/18	4	44.43	0	0.00	44.40	4	16,200	0.02%
2019/02/15	6	44.38	1	44.45	44.20	5	15,981	0.03%
2019/02/14	24	44.50	0	0.00	44.55	24	15,903	0.15%
2019/02/13	201	44.00	1	44.20	44.30	200	15,657	1.28%	大買/鉅額交易
2019/02/12	2	43.55	0	0.00	43.90	2	15,578	0.01%
2019/02/11	1	43.60	0	0.00	43.55	1	15,524	0.01%
2019/01/29	1	43.85	0	0.00	43.90	1	15,060	0.01%
2019/01/28	4	43.58	0	0.00	43.80	4	14,887	0.03%
2019/01/25	2	43.58	0	0.00	43.50	2	14,644	0.01%
2019/01/24	5	43.60	0	0.00	43.55	5	14,477	0.03%
2019/01/23	2	43.85	0	0.00	43.75	2	14,456	0.01%
2019/01/21	10	43.88	0	0.00	43.80	10	14,376	0.07%
2019/01/18	3	43.58	0	0.00	43.50	3	14,615	0.02%
2019/01/17	0	0.00	9	43.90	43.80	-9	14,497	-0.06%
2019/01/16	2	43.75	1	43.75	43.60	1	14,322	0.01%
2019/01/15	11	43.82	0	0.00	43.75	11	14,030	0.08%
2019/01/14	5	44.64	0	0.00	44.40	5	13,493	0.04%
2019/01/08	1	45.10	0	0.00	45.15	1	13,203	0.01%
2019/01/07	1	45.25	0	0.00	45.20	1	13,425	0.01%
2019/01/04	2	44.58	1	44.70	44.55	1	13,467	0.01%
2019/01/03	6	45.33	0	0.00	45.15	6	13,852	0.04%
2019/01/02	9	46.15	0	0.00	45.90	9	13,837	0.07%
2018/12/28	1	46.85	0	0.00	47.00	1	13,810	0.01%
2018/12/25	1	46.00	0	0.00	46.00	1	14,341	0.01%
2018/12/24	4	46.43	0	0.00	46.50	4	14,365	0.03%
2018/12/19	6	47.10	0	0.00	47.25	6	14,318	0.04%
2018/12/18	4	47.24	0	0.00	47.20	4	14,270	0.03%
2018/12/14	30	47.63	0	0.00	47.55	30	14,530	0.21%
2018/12/12	4	47.31	0	0.00	47.50	4	14,310	0.03%
2018/12/11	4	47.54	0	0.00	47.60	4	13,953	0.03%
2018/12/10	3	47.65	1	47.65	47.60	2	13,959	0.01%
2018/12/07	1	48.15	0	0.00	48.15	1	13,964	0.01%
2018/12/06	3	48.10	2	48.20	48.25	1	14,017	0.01%
2018/12/05	1	48.20	0	0.00	48.40	1	14,099	0.01%
2018/12/04	1	48.10	0	0.00	48.95	1	14,067	0.01%
2018/12/03	11	49.10	0	0.00	49.10	11	13,952	0.08%
2018/11/29	5	48.78	0	0.00	48.55	5	13,686	0.04%
2018/11/28	7	48.76	0	0.00	48.80	7	13,485	0.05%
2018/11/27	1	49.05	0	0.00	49.05	1	13,178	0.01%
2018/11/26	2	49.60	0	0.00	49.55	2	13,145	0.02%
2018/11/23	0	0.00	1	49.95	49.95	-1	12,886	-0.01%
2018/11/21	1	50.00	0	0.00	50.20	1	12,886	0.01%
2018/11/16	2	50.60	0	0.00	50.70	2	12,855	0.02%
2018/11/15	1	50.50	0	0.00	50.80	1	12,870	0.01%
2018/11/09	0	0.00	1	50.50	51.00	-1	13,173	-0.01%
2018/10/30	0	0.00	1	48.30	48.35	-1	12,477	-0.01%
2018/10/29	2	47.18	0	0.00	47.50	2	12,456	0.02%
2018/10/23	1	49.50	1	49.85	49.30	0	11,784	0.00%
2018/10/18	0	0.00	1	50.00	50.00	-1	11,657	-0.01%
2018/10/16	0	0.00	1	49.90	50.40	-1	11,549	-0.01%
2018/10/12	3	50.02	0	0.00	50.60	3	11,252	0.03%
2018/10/11	1	50.70	0	0.00	50.10	1	11,086	0.01%
2018/10/08	0	0.00	1	51.80	51.90	-1	10,391	-0.01%
2018/10/05	0	0.00	1	51.40	51.20	-1	10,408	-0.01%
2018/10/04	0	0.00	1	51.80	51.70	-1	10,304	-0.01%
2018/10/01	0	0.00	5	52.90	52.90	-5	10,328	-0.05%
2018/09/28	0	0.00	3	52.70	52.50	-3	10,506	-0.03%
2018/09/27	0	0.00	7	52.80	52.80	-7	10,592	-0.07%
2018/09/25	0	0.00	3	52.97	52.80	-3	10,913	-0.03%
2018/09/21	0	0.00	4	52.85	52.90	-4	10,960	-0.04%
2018/09/19	0	0.00	1	51.50	51.40	-1	10,842	-0.01%
2018/09/17	1	51.10	0	0.00	51.20	1	11,188	0.01%
2018/09/14	2	50.80	0	0.00	51.20	2	11,480	0.02%
2018/09/13	1	50.80	0	0.00	50.50	1	11,666	0.01%
2018/09/12	6	50.50	1	50.60	50.50	5	11,881	0.04%
2018/09/11	6	50.67	0	0.00	50.50	6	12,101	0.05%
2018/09/07	2.8	51.19	0	0.00	51.20	2.8	12,596	0.02%
2018/09/03	1	52.10	1	52.00	52.00	0	13,115	0.00%
2018/08/30	1	52.20	0	0.00	52.20	1	13,321	0.01%
2018/08/29	0	0.00	10	52.50	52.60	-10	13,436	-0.07%
2018/08/27	1	52.70	0	0.00	52.80	1	13,544	0.01%
2018/08/24	0	0.00	3	52.70	52.80	-3	13,597	-0.02%
2018/08/23	0	0.00	1	52.20	52.50	-1	13,990	-0.01%
2018/08/22	10.1	51.75	0	0.00	52.10	10.1	14,303	0.07%
2018/08/21	1	51.70	0	0.00	51.90	1	14,272	0.01%
2018/08/20	7	51.39	0	0.00	51.30	7	14,242	0.05%
2018/08/17	1	51.70	0	0.00	51.80	1	14,160	0.01%
2018/08/16	2	51.35	0	0.00	51.50	2	14,206	0.01%
2018/08/15	1	51.90	0	0.00	51.90	1	14,205	0.01%
2018/08/14	1	52.00	0	0.00	52.20	1	14,272	0.01%
2018/08/13	3	52.00	0	0.00	52.00	3	14,288	0.02%
2018/08/07	0	0.00	2	52.70	52.50	-2	14,831	-0.01%
2018/08/06	1	52.70	0	0.00	53.00	1	14,992	0.01%
2018/08/01	1	52.60	0	0.00	52.50	1	15,569	0.01%
2018/07/30	1	52.00	0	0.00	52.20	1	15,752	0.01%
2018/07/27	0	0.00	1	52.20	52.40	-1	15,788	-0.01%
2018/07/26	2	51.90	10	51.70	52.10	-8	15,861	-0.05%
2018/07/24	1.2	51.93	0	0.00	52.10	1.2	15,828	0.01%
2018/07/23	10	52.30	6	52.40	52.30	4	15,984	0.03%
2018/07/18	0.1	52.60	0	0.00	52.70	0.1	16,494	0.00%
2018/07/16	0.9	52.00	1	52.20	52.00	-0.1	16,561	0.00%
2018/07/12	2	51.40	1	51.80	52.10	1	16,800	0.01%
2018/07/11	0	0.00	20	51.20	51.20	-20	16,811	-0.12%
2018/07/09	10	51.20	0	0.00	51.70	10	16,654	0.06%
2018/07/06	4	50.90	0	0.00	51.00	4	16,592	0.02%
2018/07/03	3	52.20	0	0.00	52.10	3	16,535	0.02%
2018/07/02	1	53.40	0	0.00	53.20	1	16,295	0.01%
2018/06/29	0	0.00	1	53.40	53.80	-1	16,159	-0.01%
2018/06/27	0	0.00	2	52.70	52.80	-2	15,878	-0.01%
2018/06/26	2	53.30	0	0.00	53.00	2	15,760	0.01%
2018/06/25	1	55.80	26	55.86	55.60	-25	15,534	-0.16%
2018/06/22	0	0.00	22	55.87	56.00	-22	15,240	-0.14%
2018/06/20	0	0.00	36	55.27	55.50	-36	14,998	-0.24%
2018/06/19	0	0.00	1	55.20	55.00	-1	14,863	-0.01%
2018/06/15	5	54.68	0	0.00	55.30	5	14,466	0.03%
2018/06/14	2	54.95	0	0.00	54.50	2	14,169	0.01%
2018/06/13	0	0.00	1	55.10	55.50	-1	13,920	-0.01%
2018/06/11	0	0.00	1	55.10	55.40	-1	13,851	-0.01%
2018/06/07	0	0.00	13	55.08	55.00	-13	13,947	-0.09%
2018/06/05	0	0.00	3	54.30	54.30	-3	14,065	-0.02%
2018/06/01	10	53.20	0	0.00	53.50	10	14,024	0.07%
2018/05/30	1	52.90	0	0.00	52.90	1	13,666	0.01%
2018/05/28	4	54.00	0	0.00	54.10	4	13,620	0.03%
2018/05/24	1	54.00	0	0.00	54.20	1	13,715	0.01%
2018/05/18	0	54.40	0	0.00	54.40	0	14,155	0.00%
2018/05/16	0	0.00	1	54.60	54.90	-1	14,261	-0.01%
2018/05/15	1	54.50	1	54.50	54.00	0	14,402	0.00%
2018/05/14	1	54.80	305	54.90	55.00	-304	14,737	-2.06%	大賣/鉅額交易
2018/05/11	0	0.00	6	54.18	54.60	-6	14,736	-0.04%
2018/05/10	1	53.20	0	0.00	53.30	1	14,429	0.01%
2018/05/09	0	0.00	4	53.70	53.60	-4	14,315	-0.03%
2018/05/07	20	52.89	0	0.00	53.00	20	14,283	0.14%
2018/05/03	1	53.10	0	0.00	52.90	1	14,504	0.01%
2018/05/02	0	0.00	4	53.60	53.50	-4	14,600	-0.03%
2018/04/30	1	53.90	0	0.00	53.50	1	14,691	0.01%
2018/04/27	0	0.00	12	53.38	53.50	-12	14,774	-0.08%
2018/04/24	1	52.70	2	52.80	52.50	-1	14,412	-0.01%
2018/04/17	2	51.80	0	0.00	51.60	2	14,773	0.01%
2018/04/13	2	52.70	0	0.00	52.80	2	15,106	0.01%
2018/04/10	0	0.00	1	52.90	53.00	-1	15,594	-0.01%
2018/03/31	12	52.58	0	0.00	52.50	12	15,982	0.08%
2018/03/30	2	52.00	0	0.00	51.90	2	16,053	0.01%
2018/03/29	12	52.11	0	0.00	51.80	12	16,036	0.07%
2018/03/28	2	52.60	0	0.00	52.50	2	15,956	0.01%
2018/03/26	0	0.00	3	52.20	52.80	-3	16,064	-0.02%
2018/03/23	2	52.50	0	0.00	52.20	2	16,204	0.01%
2018/03/22	3	54.00	0	0.00	53.40	3	16,228	0.02%
2018/03/20	100.2	53.30	0	0.00	53.20	100.2	16,284	0.62%
2018/03/14	1	53.80	0	0.00	53.90	1	16,604	0.01%
2018/03/02	1	53.10	0	0.00	53.30	1	19,274	0.01%
2018/02/27	0	0.00	1	54.70	54.50	-1	19,397	-0.01%
2018/02/22	1	54.30	0	0.00	54.20	1	20,668	0.00%
2018/02/21	0	0.00	2	54.00	54.00	-2	21,958	-0.01%
2018/02/12	4	53.35	0	0.00	53.00	4	22,058	0.02%
2018/02/09	1	52.40	0	0.00	52.80	1	21,999	0.00%
2018/02/08	2	53.10	0	0.00	53.30	2	21,798	0.01%
2018/02/07	0	0.00	1	52.20	52.70	-1	21,929	0.00%
2018/02/06	24	50.81	1	50.90	50.80	23	21,788	0.11%
2018/02/05	5	53.88	1	53.80	54.10	4	21,376	0.02%
2018/02/02	6	54.77	0	0.00	54.70	6	21,222	0.03%
2018/02/01	0	0.00	5	55.12	54.80	-5	21,287	-0.02%
2018/01/30	7	54.77	0	0.00	54.40	7	21,082	0.03%
2018/01/26	4	54.63	0	0.00	54.70	4	20,866	0.02%
2018/01/25	1	55.70	2	56.00	55.60	-1	20,658	0.00%
2018/01/23	1	55.60	5	56.00	56.00	-4	20,526	-0.02%
2018/01/22	102	55.61	0	0.00	55.60	102	20,628	0.49%	大買/鉅額交易
2018/01/18	101	55.90	2	56.30	55.90	99	20,836	0.48%	大買/
2018/01/17	0	0.00	1	56.30	56.30	-1	20,787	0.00%
2018/01/16	2	56.50	1.9	56.56	56.60	0.1	20,659	0.00%
2018/01/15	15	56.47	13	56.35	56.50	2	20,518	0.01%
2018/01/12	0	0.00	5	55.70	55.60	-5	20,278	-0.02%
2018/01/11	0	0.00	30	55.27	55.40	-30	20,202	-0.15%
2018/01/10	2	55.90	6.7	56.03	55.60	-4.7	20,285	-0.02%
2018/01/08	0	0.00	1	55.70	55.70	-1	20,036	0.00%
2018/01/04	0	0.00	2	55.20	55.40	-2	19,585	-0.01%
2018/01/03	0	0.00	13	55.08	55.20	-13	19,635	-0.07%
2018/01/02	1	54.30	2.9	54.07	54.20	-1.9	19,235	-0.01%