國泰金 (2882)-永豐金-市政券商分點個股進出

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
58.1
漲跌
▲0.2
漲幅
+0.35%
成交量
32,850張
產業
上市金融類股
2553人加入追蹤

立即追蹤
本地時間:13:30(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－永豐金-市政券商分點個股進出

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

永豐金-市政券商分點個股進出
永豐金-市政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
2024/06/12	39.5	57.90	6	58.10	57.90	33.5	30,391	0.11%
2024/06/11	50.8	58.84	162.1	59.19	58.70	-111.3	31,116	-0.36%	大賣/鉅額交易
2024/06/07	51	58.14	113.7	58.16	58.20	-62.7	30,880	-0.20%	大賣/
2024/06/06	34	57.40	36.5	57.40	57.50	-2.5	31,074	-0.01%
2024/06/05	20	56.55	18.8	56.68	56.50	1.2	31,223	0.00%
2024/06/04	24.1	56.05	2	56.30	56.40	22.1	31,647	0.07%
2024/06/03	6	56.53	18.3	56.66	56.70	-12.3	31,675	-0.04%
2024/05/31	17.3	56.11	12	56.20	56.20	5.4	31,663	0.02%
2024/05/30	4.4	55.77	17.1	55.95	55.60	-12.7	31,098	-0.04%
2024/05/29	57.4	56.11	23	55.67	55.60	34.4	30,827	0.11%
2024/05/28	23.6	56.23	85.1	56.38	56.80	-61.5	30,409	-0.20%
2024/05/27	11.5	55.78	21.6	55.74	55.60	-10.1	30,154	-0.03%
2024/05/24	73.7	54.90	31.8	54.92	54.90	41.9	30,085	0.14%
2024/05/23	193.6	54.81	30.4	54.74	54.80	163.2	30,107	0.54%	大買/鉅額交易
2024/05/22	39.3	55.61	15.4	55.86	56.00	23.8	29,852	0.08%
2024/05/21	71.9	55.06	55.9	55.09	55.40	16	29,708	0.05%
2024/05/20	109.6	56.20	33.6	56.07	56.00	76	29,367	0.26%	大買/
2024/05/17	41.5	56.46	31.4	56.42	56.40	10.1	29,208	0.03%
2024/05/16	45	56.89	42.1	56.91	56.40	3	29,050	0.01%
2024/05/15	38.5	56.54	109.7	56.55	56.60	-71.2	28,227	-0.25%	大賣/
2024/05/14	24.9	54.51	10.4	54.84	54.30	14.6	27,245	0.05%
2024/05/13	30.1	55.68	87.6	55.36	55.10	-57.5	26,962	-0.21%
2024/05/10	36.1	54.47	345.8	54.69	55.50	-309.7	26,191	-1.18%	大賣/鉅額交易
2024/05/09	22.5	51.80	94.9	51.80	51.70	-72.4	24,534	-0.29%
2024/05/08	22.2	50.88	29.1	50.86	50.90	-6.9	24,131	-0.03%
2024/05/07	40	50.86	28.4	50.91	50.90	11.6	24,147	0.05%
2024/05/06	101.2	50.98	43.5	50.98	50.90	57.7	24,031	0.24%	大買/
2024/05/03	7.4	50.30	33	50.43	50.20	-25.6	23,755	-0.11%
2024/05/02	14.6	50.27	31.4	50.43	50.30	-16.8	23,703	-0.07%
2024/04/30	19.1	50.76	34.9	50.89	50.50	-15.8	23,517	-0.07%
2024/04/29	38.2	50.44	116.4	50.31	50.80	-78.2	23,098	-0.34%	大賣/
2024/04/26	0	0.00	85.4	48.96	48.90	-85.4	22,340	-0.38%
2024/04/25	37.5	48.55	106	48.58	48.55	-68.5	22,428	-0.31%	大賣/
2024/04/24	16	49.14	22.5	49.25	49.25	-6.5	22,385	-0.03%
2024/04/23	19.5	48.70	28.5	48.77	48.75	-9	22,603	-0.04%
2024/04/22	1.2	48.43	55.3	48.38	48.40	-54.1	22,828	-0.24%
2024/04/19	47	47.47	86	47.71	47.45	-39	22,753	-0.17%
2024/04/18	1.8	48.35	30	48.33	48.45	-28.2	22,431	-0.13%
2024/04/17	41.2	47.77	14.7	48.00	47.90	26.4	22,340	0.12%
2024/04/16	24.7	48.29	31.3	48.06	47.85	-6.7	22,176	-0.03%
2024/04/15	6.1	48.63	14.2	48.94	48.95	-8	21,808	-0.04%
2024/04/12	36.5	49.20	6.3	49.21	49.05	30.3	21,657	0.14%
2024/04/11	73	49.73	39	49.84	49.70	34	21,353	0.16%
2024/04/10	15.1	48.83	4.6	49.06	48.75	10.5	20,845	0.05%
2024/04/09	7.2	49.13	91.2	49.30	49.45	-84.1	20,642	-0.41%
2024/04/08	4.5	48.10	13.4	48.27	48.35	-9	20,144	-0.04%
2024/04/03	15.4	48.18	3.5	48.21	48.05	11.9	20,142	0.06%
2024/04/02	4.9	48.84	6.7	48.82	48.95	-1.9	20,059	-0.01%
2024/04/01	146.5	48.97	89.9	48.84	48.95	56.6	20,092	0.28%	大買/
2024/03/29	5	48.39	13	48.52	48.65	-8	19,929	-0.04%
2024/03/28	6.9	48.21	3	48.15	48.25	3.8	19,806	0.02%
2024/03/27	14.3	48.25	16	48.16	48.20	-1.7	19,792	-0.01%
2024/03/26	12	48.14	21.8	48.18	48.35	-9.8	19,800	-0.05%
2024/03/25	57	48.02	13	48.14	48.10	44	19,822	0.22%
2024/03/22	15.4	48.62	351.8	49.03	48.55	-336.5	19,755	-1.70%	大賣/鉅額交易
2024/03/21	141	48.54	178.6	48.39	48.55	-37.6	19,329	-0.19%	大買/大賣/
2024/03/20	10.3	47.57	22.3	47.61	47.50	-12	19,083	-0.06%
2024/03/19	12.5	47.55	15	47.60	47.75	-2.5	19,384	-0.01%
2024/03/18	6.9	47.61	14.9	47.47	47.55	-8.1	19,301	-0.04%
2024/03/15	79	47.68	160.5	47.45	47.65	-81.5	19,158	-0.43%	大賣/
2024/03/14	52.7	48.13	150	48.04	48.30	-97.4	18,269	-0.53%	大賣/
2024/03/13	47.1	46.69	79.2	46.75	46.80	-32.1	17,370	-0.18%
2024/03/12	34.4	46.33	59.2	46.35	46.50	-24.8	17,141	-0.14%
2024/03/11	28.3	46.16	62.2	46.20	46.05	-34	16,726	-0.20%
2024/03/08	30.9	45.00	64.4	45.18	45.30	-33.5	16,215	-0.21%
2024/03/07	29.3	44.64	33.4	44.69	44.85	-4.1	15,741	-0.03%
2024/03/06	22.5	44.69	72	44.65	44.55	-49.6	15,652	-0.32%
2024/03/05	25.3	44.75	17	44.81	44.65	8.3	15,917	0.05%
2024/03/04	3	44.70	31.5	44.62	44.65	-28.5	15,905	-0.18%
2024/03/01	15.9	44.74	14.3	44.82	44.65	1.6	15,930	0.01%
2024/02/29	30.4	44.60	33	44.75	45.05	-2.6	15,994	-0.02%
2024/02/27	53.5	44.34	14	44.44	44.30	39.5	15,657	0.25%
2024/02/26	29.5	44.35	8.2	44.45	44.30	21.3	15,576	0.14%
2024/02/23	27.7	44.67	20	44.78	44.45	7.7	15,466	0.05%
2024/02/22	1.5	44.77	0.1	44.90	44.90	1.4	15,679	0.01%
2024/02/21	22.6	44.81	2	44.83	44.75	20.6	15,691	0.13%
2024/02/20	11.1	44.92	9.7	44.91	45.10	1.4	15,713	0.01%
2024/02/19	23.8	44.91	22	44.94	45.00	1.7	15,792	0.01%
2024/02/16	4.5	44.33	2	44.40	44.55	2.5	15,816	0.02%
2024/02/15	15.3	44.11	71.9	44.15	44.05	-56.6	15,933	-0.35%
2024/02/05	92.9	43.93	18.5	43.81	43.90	74.4	15,847	0.47%
2024/02/02	4.4	44.16	11	44.10	44.10	-6.6	15,646	-0.04%
2024/02/01	0	0.00	7	44.39	44.45	-7	15,568	-0.04%
2024/01/31	8.1	43.93	2	43.90	44.15	6.1	15,471	0.04%
2024/01/30	26	44.00	65.5	44.05	43.90	-39.5	15,388	-0.26%
2024/01/29	14	44.35	5.5	44.31	44.40	8.5	15,324	0.06%
2024/01/26	5.3	44.41	7	44.36	44.50	-1.7	15,340	-0.01%
2024/01/25	1.1	44.30	12	44.30	44.35	-11	15,366	-0.07%
2024/01/24	5.2	44.19	6	44.15	44.20	-0.8	15,325	-0.01%
2024/01/23	4.8	44.03	1	44.10	44.20	3.8	15,272	0.02%
2024/01/22	9.3	43.90	5.6	43.94	43.85	3.7	15,315	0.02%
2024/01/19	75.1	43.54	3.5	43.62	43.80	71.6	15,261	0.47%
2024/01/18	40	43.31	11.5	43.33	43.30	28.5	15,132	0.19%
2024/01/17	77.1	43.49	2.9	43.49	43.30	74.1	14,958	0.50%
2024/01/16	54.1	43.95	7.1	43.88	44.00	47	14,499	0.32%
2024/01/15	6.7	44.51	7	44.71	44.45	-0.4	14,262	0.00%
2024/01/12	12.3	44.55	2.9	44.60	44.50	9.4	14,417	0.07%
2024/01/11	32.8	44.58	2	44.60	44.60	30.8	14,442	0.21%
2024/01/10	5.4	44.75	20	44.78	44.70	-14.7	14,537	-0.10%
2024/01/09	18.6	44.94	4.1	44.90	44.75	14.5	14,551	0.10%
2024/01/08	5.7	45.28	8	45.34	45.10	-2.3	14,471	-0.02%
2024/01/05	1.3	44.90	3.1	44.88	44.85	-1.8	14,492	-0.01%
2024/01/04	14.6	44.80	1.1	44.90	44.70	13.5	14,633	0.09%
2024/01/03	40.8	44.91	7	44.99	44.95	33.8	14,958	0.23%
2024/01/02	14.2	45.44	7	45.45	45.50	7.2	14,818	0.05%
2023/12/29	29.5	45.63	5.3	45.70	45.75	24.2	14,897	0.16%
2023/12/28	7	45.46	23.5	45.67	45.80	-16.5	15,058	-0.11%
2023/12/27	3.5	45.44	16	45.40	45.45	-12.5	15,076	-0.08%
2023/12/26	2.1	45.21	5	45.19	45.20	-2.9	15,031	-0.02%
2023/12/25	13.1	44.90	5	44.90	44.85	8.1	15,071	0.05%
2023/12/22	11.8	44.70	1	44.80	44.65	10.7	15,129	0.07%
2023/12/21	34.1	44.70	1.5	44.75	44.70	32.6	15,143	0.22%
2023/12/20	35.6	44.88	12	44.85	44.85	23.6	15,167	0.16%
2023/12/19	37.7	44.93	0	0.00	44.90	37.7	15,132	0.25%
2023/12/18	12.3	45.51	4	45.58	45.50	8.3	15,242	0.05%
2023/12/15	23.5	45.98	9.2	45.79	45.85	14.3	15,385	0.09%
2023/12/14	32.4	45.57	22.3	45.82	45.90	10.1	15,090	0.07%
2023/12/13	32.2	44.67	4	44.70	44.70	28.2	14,626	0.19%
2023/12/12	30.3	44.69	1	44.75	44.75	29.3	14,668	0.20%
2023/12/11	20.3	44.81	10.1	44.83	44.85	10.2	14,610	0.07%
2023/12/08	51.1	44.92	1	44.85	44.85	50.1	14,513	0.35%
2023/12/07	30.5	44.98	11	44.91	45.00	19.5	14,380	0.14%
2023/12/06	5.6	45.52	3.2	45.67	45.45	2.4	14,160	0.02%
2023/12/05	25.7	45.54	1.4	45.59	45.55	24.3	14,051	0.17%
2023/12/04	8	46.18	10.1	46.32	46.25	-2.1	13,799	-0.02%
2023/12/01	8.6	46.05	1	46.10	46.05	7.6	13,838	0.05%
2023/11/30	1.9	46.23	10.1	46.33	46.50	-8.2	13,738	-0.06%
2023/11/29	1.3	45.90	8	46.00	45.75	-6.8	13,300	-0.05%
2023/11/28	8.5	45.71	3	45.88	46.00	5.5	13,420	0.04%
2023/11/27	6.2	45.88	13	46.40	45.75	-6.8	13,497	-0.05%
2023/11/24	4	46.40	10.1	46.19	46.30	-6.1	13,412	-0.05%
2023/11/22	0.5	46.05	28.6	46.13	46.30	-28.1	13,527	-0.21%
2023/11/21	6.1	46.01	15.1	46.17	46.15	-9	13,506	-0.07%
2023/11/20	0.4	45.68	1	46.00	45.70	-0.6	13,372	0.00%
2023/11/17	1	45.73	3.2	45.77	45.80	-2.2	13,436	-0.02%
2023/11/16	0.5	45.58	18	45.76	45.65	-17.5	13,339	-0.13%
2023/11/15	10.5	45.55	92.8	45.92	45.75	-82.3	13,178	-0.62%
2023/11/14	125.2	45.50	89	45.71	45.45	36.2	12,979	0.28%	大買/
2023/11/13	0.1	45.30	5	45.59	45.25	-4.9	12,936	-0.04%
2023/11/10	1.5	45.04	12	45.00	44.95	-10.5	12,999	-0.08%
2023/11/09	5.1	45.15	0.1	45.00	45.15	5	13,107	0.04%
2023/11/08	0.1	45.15	0.2	45.15	45.05	-0.1	13,393	0.00%
2023/11/07	6.9	45.11	5.1	45.12	45.20	1.8	13,574	0.01%
2023/11/06	101.8	45.35	4.1	45.49	45.35	97.7	13,650	0.72%	大買/
2023/11/03	0	0.00	18.1	45.30	45.35	-18.1	13,730	-0.13%
2023/11/02	2.1	44.80	28.9	44.85	44.85	-26.8	13,962	-0.19%
2023/11/01	0.3	44.10	7	44.31	44.30	-6.7	13,947	-0.05%
2023/10/31	11	43.90	5	44.00	43.90	6	14,171	0.04%
2023/10/30	36.4	43.93	0	0.00	43.95	36.4	14,634	0.25%
2023/10/27	0	0.00	1	43.95	44.20	-1	15,080	-0.01%
2023/10/26	25.9	43.88	2	44.03	43.85	23.9	15,462	0.15%
2023/10/25	43	44.25	0	0.00	44.15	43	15,491	0.28%
2023/10/24	2	43.95	0	0.00	44.15	2	15,975	0.01%
2023/10/23	10.3	44.17	0	0.00	44.10	10.3	16,353	0.06%
2023/10/20	6.2	44.28	0.7	44.00	44.70	5.5	16,283	0.03%
2023/10/19	10	45.25	1	45.05	45.10	9	16,017	0.06%
2023/10/18	1	45.30	6.3	45.44	45.60	-5.2	15,992	-0.03%
2023/10/17	12.7	45.30	5	45.30	45.25	7.7	15,862	0.05%
2023/10/16	1	45.30	0	0.00	45.50	1	16,036	0.01%
2023/10/13	4.3	45.54	2	45.60	45.30	2.3	16,348	0.01%
2023/10/12	11.1	45.74	10	46.02	46.15	1.1	16,565	0.01%
2023/10/11	0	0.00	30.2	45.55	45.95	-30.2	16,466	-0.18%
2023/10/06	1	44.45	16	44.38	44.55	-15	16,194	-0.09%
2023/10/05	5.3	43.75	6	44.08	44.05	-0.7	16,381	0.00%
2023/10/04	25.1	43.66	0	0.00	43.55	25.1	16,486	0.15%
2023/10/03	18	44.07	0	0.00	44.00	18	16,314	0.11%
2023/10/02	5	44.59	0	0.00	44.50	5	16,316	0.03%
2023/09/28	4	44.64	0	0.00	44.55	4	16,601	0.02%
2023/09/27	2	44.35	0	0.00	44.60	2	16,568	0.01%
2023/09/26	15.6	44.50	0	0.00	44.45	15.6	16,547	0.09%
2023/09/25	24	44.85	0	0.00	44.85	24	16,456	0.15%
2023/09/22	8.6	44.76	2	44.65	44.70	6.6	16,512	0.04%
2023/09/21	18.8	44.91	50.4	44.80	44.90	-31.6	16,526	-0.19%
2023/09/20	3.7	45.84	8.7	45.86	45.70	-5	16,348	-0.03%
2023/09/18	1	46.40	1	46.35	46.40	0	16,393	0.00%
2023/09/15	1	46.70	0	0.00	46.65	1	16,421	0.01%
2023/09/14	2	46.78	1	46.80	46.90	1	16,289	0.01%
2023/09/13	1.1	46.60	29	46.61	46.75	-27.9	16,345	-0.17%
2023/09/12	1	46.25	2	46.43	46.65	-1	16,622	-0.01%
2023/09/11	0	0.00	8	46.28	46.55	-8	16,620	-0.05%
2023/09/08	6.7	46.27	1	46.10	46.30	5.7	16,744	0.03%
2023/09/07	3.1	45.62	0	0.00	45.70	3.1	17,001	0.02%
2023/09/06	3.2	45.80	0	0.00	45.80	3.2	17,246	0.02%
2023/09/05	3	46.38	3	46.47	46.45	0	17,354	0.00%
2023/09/04	4	46.45	26	46.59	46.65	-22	17,791	-0.12%
2023/09/01	2.2	46.53	96	46.58	46.60	-93.8	18,058	-0.52%
2023/08/31	3	45.63	0	0.00	45.60	3	17,967	0.02%
2023/08/30	1	46.00	11	45.95	46.10	-10	18,138	-0.06%
2023/08/29	2	45.75	10	45.78	46.05	-8	18,240	-0.04%
2023/08/28	2	45.15	16	45.27	45.40	-14	18,361	-0.08%
2023/08/25	0	0.00	2	44.40	44.50	-2	19,481	-0.01%
2023/08/24	9.5	44.42	0	0.00	44.65	9.5	19,716	0.05%
2023/08/23	11.4	44.66	3	44.70	44.70	8.4	20,015	0.04%
2023/08/22	7.3	44.87	0	0.00	45.00	7.3	20,119	0.04%
2023/08/21	0.1	45.35	35	45.30	45.40	-34.9	20,286	-0.17%
2023/08/18	7.1	45.04	1.1	45.12	45.20	6	20,446	0.03%
2023/08/17	9.6	45.12	8.1	44.88	45.30	1.5	20,594	0.01%
2023/08/16	6.2	45.11	0	0.00	45.10	6.2	20,645	0.03%
2023/08/15	1.1	45.49	1.1	45.50	45.40	0.1	21,046	0.00%
2023/08/14	5.3	45.25	0.5	45.25	45.40	4.8	21,344	0.02%
2023/08/11	0	0.00	1	47.00	46.45	-1	21,395	0.00%
2023/08/10	0.3	46.47	14	46.54	46.60	-13.7	21,437	-0.06%
2023/08/09	5.6	46.53	3	46.50	46.45	2.6	21,514	0.01%
2023/08/08	1	46.75	4.5	46.97	47.05	-3.5	21,727	-0.02%
2023/08/07	3	46.53	1.1	46.50	46.45	1.9	21,777	0.01%
2023/08/04	2	46.65	10	46.25	46.30	-8	21,795	-0.04%
2023/08/02	13.5	46.37	0	0.00	46.20	13.5	21,721	0.06%
2023/08/01	5	47.05	5	46.96	47.25	0	21,359	0.00%
2023/07/31	9.6	45.98	14	46.05	45.75	-4.4	20,808	-0.02%
2023/07/28	13	45.68	1	45.75	45.75	12	20,486	0.06%
2023/07/27	2.5	45.88	24.8	45.90	46.00	-22.3	20,452	-0.11%
2023/07/26	3	45.33	24.3	45.33	45.35	-21.3	20,136	-0.11%
2023/07/25	0	0.00	6.8	44.41	44.55	-6.8	19,903	-0.03%
2023/07/24	2.4	44.12	0	0.00	44.20	2.4	19,925	0.01%
2023/07/21	1.2	44.55	0	0.00	44.40	1.2	20,007	0.01%
2023/07/20	0	0.00	2	44.60	44.75	-2	20,025	-0.01%
2023/07/19	11.7	44.68	0	44.45	44.50	11.7	19,914	0.06%
2023/07/18	1.8	45.10	14.7	45.02	45.05	-12.9	19,807	-0.07%
2023/07/17	1.5	44.80	24	44.88	45.00	-22.5	19,538	-0.12%
2023/07/14	61	43.99	12	44.02	44.10	49	19,244	0.25%
2023/07/13	8	43.86	0.3	44.00	43.60	7.7	19,219	0.04%
2023/07/12	0.5	43.65	2	43.90	44.00	-1.5	19,104	-0.01%
2023/07/11	2.3	43.65	38	43.28	43.60	-35.7	19,068	-0.19%
2023/07/10	21.1	42.55	63	42.81	42.65	-41.9	19,014	-0.22%
2023/07/07	15.2	42.20	2	42.20	42.25	13.2	18,995	0.07%
2023/07/06	50.3	42.80	8	42.51	42.50	42.3	18,948	0.22%
2023/07/05	1.4	43.30	8	43.42	43.20	-6.6	18,679	-0.04%
2023/07/04	5.2	43.06	1	43.20	43.05	4.2	18,804	0.02%
2023/07/03	0	0.00	4	43.25	43.30	-4	18,884	-0.02%
2023/06/30	26	43.25	0	0.00	43.15	26	19,065	0.14%
2023/06/29	12.1	43.45	20	43.76	43.40	-7.9	19,023	-0.04%
2023/06/28	5.1	43.54	5	43.65	43.65	0.1	18,959	0.00%
2023/06/27	1	43.90	1	44.15	44.15	0	18,865	0.00%
2023/06/26	6	44.01	8	44.10	44.05	-2	18,810	-0.01%
2023/06/21	2	44.30	15	44.43	44.40	-13	18,796	-0.07%
2023/06/20	0	0.00	11	44.30	44.35	-11	18,939	-0.06%
2023/06/19	18.6	43.82	0	0.00	43.90	18.6	19,245	0.10%
2023/06/16	30.4	44.11	0	0.00	43.90	30.4	19,296	0.16%
2023/06/15	12.1	44.28	0	44.40	44.35	12.1	19,510	0.06%
2023/06/14	0.3	44.32	37	44.71	44.60	-36.7	19,815	-0.19%
2023/06/13	9.2	44.10	4	44.10	44.10	5.2	20,165	0.03%
2023/06/12	62.3	44.22	0	0.00	44.05	62.3	20,040	0.31%
2023/06/09	55.8	44.44	0	0.00	44.60	55.8	20,220	0.28%
2023/06/08	71.6	44.95	3.4	44.80	44.60	68.2	20,265	0.34%
2023/06/07	39.3	45.15	2	45.40	45.40	37.3	20,307	0.18%
2023/06/06	2.4	45.32	1	45.35	45.25	1.4	20,210	0.01%
2023/06/05	13.2	45.44	17.2	45.36	45.25	-4	20,213	-0.02%
2023/06/02	3.7	44.20	3.5	44.36	44.45	0.2	19,891	0.00%
2023/06/01	2.6	44.03	6	44.41	44.00	-3.4	19,911	-0.02%
2023/05/31	7.1	44.30	1	44.65	44.30	6.1	19,733	0.03%
2023/05/30	10.6	44.71	3.2	44.66	44.50	7.5	18,585	0.04%
2023/05/29	16.6	45.25	9	45.18	44.75	7.6	18,760	0.04%
2023/05/26	3.8	43.99	5	44.23	43.90	-1.3	18,509	-0.01%
2023/05/25	10	44.17	5.1	44.20	44.05	4.9	18,466	0.03%
2023/05/24	5.4	44.51	2	44.55	44.80	3.4	18,428	0.02%
2023/05/23	6.2	44.91	4	45.28	44.80	2.2	18,451	0.01%
2023/05/22	5.2	45.25	7.4	45.15	45.15	-2.2	18,615	-0.01%
2023/05/19	2	45.00	28.2	44.91	45.15	-26.2	18,867	-0.14%
2023/05/18	1.1	44.18	44	44.31	44.40	-42.9	18,393	-0.23%
2023/05/17	4	43.75	27.6	43.92	43.95	-23.6	18,294	-0.13%
2023/05/16	1	43.50	37.2	43.61	43.60	-36.2	18,227	-0.20%
2023/05/15	8	42.70	54.8	43.01	43.35	-46.8	18,107	-0.26%
2023/05/12	16	42.90	0	0.00	42.65	16	18,034	0.09%
2023/05/11	6	43.51	32.6	43.55	43.70	-26.6	17,729	-0.15%
2023/05/10	3.5	42.90	8.1	42.95	43.05	-4.6	17,471	-0.03%
2023/05/09	2.5	43.31	25	43.28	43.50	-22.5	17,476	-0.13%
2023/05/08	1	42.75	34.9	42.82	43.05	-33.9	17,565	-0.19%
2023/05/04	5	42.30	30	42.25	42.50	-25	18,392	-0.14%
2023/05/03	0.1	42.35	0	0.00	42.40	0.1	18,694	0.00%
2023/05/02	11	42.06	1.5	42.13	42.50	9.5	19,081	0.05%
2023/04/28	2	42.10	0	42.45	42.45	2	19,559	0.01%
2023/04/27	7.2	42.24	2	42.15	42.25	5.2	19,728	0.03%
2023/04/26	8	42.09	4	42.35	42.35	4	19,928	0.02%
2023/04/25	3	42.68	10.1	42.55	42.60	-7.1	20,081	-0.04%
2023/04/24	3.1	42.62	0	0.00	42.65	3.1	20,163	0.02%
2023/04/21	1.3	42.66	4	42.70	42.70	-2.7	20,326	-0.01%
2023/04/20	0.6	42.75	4	42.78	42.95	-3.4	20,474	-0.02%
2023/04/19	8	42.77	6	43.10	42.75	2	21,138	0.01%
2023/04/18	1	42.90	11	43.03	43.10	-10	21,287	-0.05%
2023/04/17	1	43.00	2	43.10	43.20	-1	21,528	0.00%
2023/04/14	1	42.60	3	43.08	43.15	-2	21,676	-0.01%
2023/04/13	6	42.52	0	0.00	42.60	6	21,991	0.03%
2023/04/12	0.4	42.85	11.3	42.95	42.95	-10.9	23,366	-0.05%
2023/04/11	0.1	42.50	9.7	42.61	42.65	-9.6	23,436	-0.04%
2023/04/10	0	0.00	20	42.54	42.55	-20	23,472	-0.09%
2023/04/07	5	42.17	30	42.19	42.25	-25	23,431	-0.11%
2023/04/06	3	41.70	3.7	41.81	42.00	-0.7	23,302	0.00%
2023/03/31	0	0.00	17	41.79	41.80	-17	23,594	-0.07%
2023/03/30	3	41.55	0	0.00	41.60	3	23,594	0.01%
2023/03/29	4.1	41.60	6	41.63	41.85	-1.9	23,677	-0.01%
2023/03/28	10.4	41.60	14	41.65	41.55	-3.6	23,992	-0.01%
2023/03/27	1.7	41.11	15	41.26	41.35	-13.3	24,166	-0.06%
2023/03/24	10.1	41.31	1	41.30	41.30	9.1	24,527	0.04%
2023/03/23	10	41.22	21	41.40	41.55	-11	24,585	-0.04%
2023/03/22	27.9	41.19	22	41.33	41.35	5.9	24,551	0.02%
2023/03/21	40.3	40.66	1.4	41.00	40.75	38.9	24,426	0.16%
2023/03/20	58.4	40.25	0	0.00	40.20	58.4	24,598	0.24%
2023/03/17	2.3	40.98	4.2	41.09	41.00	-1.8	24,387	-0.01%
2023/03/16	55.5	40.70	18	40.69	40.50	37.5	24,373	0.15%
2023/03/15	10.4	41.77	0	0.00	41.50	10.4	24,276	0.04%
2023/03/14	37.3	41.67	7	41.59	41.55	30.3	24,661	0.12%
2023/03/13	50.3	42.07	1	42.25	42.30	49.3	24,935	0.20%
2023/03/10	42.1	42.82	1.1	42.85	42.70	41	25,078	0.16%
2023/03/09	26.6	43.61	1.2	43.63	43.65	25.4	25,129	0.10%
2023/03/08	2	43.55	1.1	43.75	43.75	1	25,940	0.00%
2023/03/07	15	43.60	3	43.68	43.75	12	26,525	0.05%
2023/03/06	0.2	43.70	13	43.47	43.60	-12.8	26,702	-0.05%
2023/03/03	1.8	42.99	2	43.00	42.90	-0.2	26,792	0.00%
2023/03/02	3	43.00	0	0.00	43.00	3	26,977	0.01%
2023/03/01	69.2	42.85	11	42.83	42.75	58.2	27,137	0.21%
2023/02/24	0	43.40	3	43.40	43.45	-3	26,962	-0.01%
2023/02/23	8	43.34	24	43.33	43.30	-16	26,909	-0.06%
2023/02/22	13.7	43.30	9	43.30	43.35	4.7	26,842	0.02%
2023/02/21	8.4	43.81	2.1	43.95	43.85	6.3	26,799	0.02%
2023/02/20	23	44.30	43	44.36	44.45	-20	26,879	-0.07%
2023/02/17	2.4	43.93	39	43.90	44.00	-36.6	26,840	-0.14%
2023/02/16	0	43.10	1.4	43.08	43.05	-1.4	26,950	-0.01%
2023/02/15	27.4	42.97	0	0.00	42.95	27.4	27,722	0.10%
2023/02/14	19.4	43.55	33.5	43.36	43.60	-14	27,665	-0.05%
2023/02/13	6	42.57	0	0.00	42.90	6	27,674	0.02%
2023/02/10	3	42.62	2	42.58	42.65	1	27,777	0.00%
2023/02/09	16.1	42.58	0	0.00	42.60	16.1	27,815	0.06%
2023/02/08	2	42.83	13.4	42.90	42.85	-11.4	27,871	-0.04%
2023/02/07	10.1	42.92	8.2	43.04	42.80	1.9	27,990	0.01%
2023/02/06	57.3	42.72	0	0.00	42.65	57.3	28,020	0.20%
2023/02/03	44.2	43.42	4.4	43.59	43.30	39.7	27,859	0.14%
2023/02/02	7.6	43.85	72.6	43.88	44.05	-65	27,739	-0.23%
2023/02/01	14	42.85	5	42.89	43.00	9	27,346	0.03%
2023/01/31	1.1	42.74	12.1	42.70	42.55	-11	27,273	-0.04%
2023/01/30	6.6	42.84	109.2	42.69	42.70	-102.6	27,171	-0.38%	大賣/鉅額交易
2023/01/17	11	41.67	182.1	41.91	42.00	-171.1	26,752	-0.64%	大賣/鉅額交易
2023/01/16	14.6	41.74	10	41.99	41.75	4.6	26,590	0.02%
2023/01/13	96.5	41.87	12	42.08	41.80	84.5	27,003	0.31%
2023/01/12	16.8	41.68	4	41.79	41.70	12.8	27,100	0.05%
2023/01/11	17	41.50	3.1	41.55	41.40	14	27,226	0.05%
2023/01/10	5	41.50	12.4	41.72	41.70	-7.4	27,398	-0.03%
2023/01/09	3.7	41.50	53.2	41.67	42.00	-49.5	27,590	-0.18%
2023/01/06	2.6	40.61	18	40.57	40.75	-15.4	27,378	-0.06%
2023/01/05	4	40.18	33.2	40.13	40.25	-29.2	28,347	-0.10%
2023/01/04	13.1	39.99	11.1	40.05	39.95	2.1	28,290	0.01%
2023/01/03	8.3	39.86	2.6	40.00	39.95	5.7	28,532	0.02%
2022/12/30	26	40.02	70.2	40.01	40.00	-44.2	28,201	-0.16%
2022/12/29	9.1	40.25	3	40.23	40.10	6.1	26,812	0.02%
2022/12/28	26.1	40.74	3	40.75	40.65	23.1	27,146	0.09%
2022/12/27	4	41.20	2.1	41.17	41.15	1.9	27,356	0.01%
2022/12/26	24.3	40.97	2	41.00	41.00	22.3	27,657	0.08%
2022/12/23	5.2	41.43	41.4	41.09	41.15	-36.2	28,154	-0.13%
2022/12/22	9	40.17	1	40.25	40.40	8	28,137	0.03%
2022/12/21	26.1	39.96	0	0.00	40.00	26.1	28,540	0.09%
2022/12/20	35.5	40.07	1	39.95	40.15	34.5	28,645	0.12%
2022/12/19	1.6	40.27	1	40.30	40.15	0.6	28,562	0.00%
2022/12/16	97.9	40.30	1	40.40	40.20	96.9	28,483	0.34%
2022/12/15	15.9	40.50	0	0.00	40.60	15.9	28,536	0.06%
2022/12/14	7.1	40.97	0	0.00	40.90	7.1	28,476	0.02%
2022/12/13	5.8	41.00	1.1	40.87	40.95	4.7	28,389	0.02%
2022/12/12	11.3	40.47	14	40.58	41.00	-2.7	28,282	-0.01%
2022/12/09	16.1	40.89	0	0.00	41.10	16.1	28,268	0.06%
2022/12/08	31.4	40.87	1	40.95	40.75	30.4	28,141	0.11%
2022/12/07	6.2	41.42	3	41.63	41.40	3.2	28,225	0.01%
2022/12/06	63.1	41.83	14	41.66	41.40	49.1	28,216	0.17%
2022/12/05	50.2	42.91	6	42.84	42.85	44.2	27,965	0.16%
2022/12/02	10.9	43.94	15	44.01	44.00	-4.1	27,585	-0.02%
2022/12/01	19.2	44.04	20.3	44.02	44.15	-1.1	27,673	0.00%
2022/11/30	38.3	43.46	4.9	43.70	43.55	33.4	27,240	0.12%
2022/11/29	11.4	41.71	26	42.81	43.45	-14.6	26,436	-0.06%
2022/11/28	1	42.10	18	42.20	42.00	-17	26,038	-0.07%
2022/11/25	1	42.80	0	42.73	42.55	1	26,098	0.00%
2022/11/24	2.2	42.68	0	0.00	42.55	2.2	26,129	0.01%
2022/11/23	3.3	42.72	7.7	42.71	42.75	-4.4	26,779	-0.02%
2022/11/22	0	0.00	0.2	41.85	42.20	-0.2	26,833	0.00%
2022/11/21	0.1	42.05	3.5	42.07	42.10	-3.4	26,610	-0.01%
2022/11/18	0	0.00	4	41.88	41.90	-4	26,485	-0.02%
2022/11/16	3	41.80	3.1	41.84	41.70	-0.1	26,379	0.00%
2022/11/15	5	42.15	2	42.05	42.40	3	26,222	0.01%
2022/11/14	0	41.90	3.5	41.94	41.75	-3.5	25,892	-0.01%
2022/11/11	21	41.57	18.5	41.49	41.90	2.5	25,414	0.01%
2022/11/10	1	39.75	12	39.66	39.65	-11	24,727	-0.04%
2022/11/09	4	40.09	15	40.09	40.15	-11	24,595	-0.04%
2022/11/08	2	39.75	4	39.55	39.70	-2	24,398	-0.01%
2022/11/07	10	39.40	8.2	39.43	39.55	1.9	24,294	0.01%
2022/11/04	2.1	38.84	2	38.95	38.95	0.1	24,403	0.00%
2022/11/03	0.1	38.50	1.5	38.57	38.85	-1.4	24,406	-0.01%
2022/11/02	11	37.73	3	38.35	38.50	8	24,309	0.03%
2022/11/01	3	37.92	22	37.90	38.10	-19	24,291	-0.08%
2022/10/31	15.2	38.10	6	38.24	37.80	9.2	24,394	0.04%
2022/10/28	11.9	38.10	4	38.19	38.25	7.9	24,292	0.03%
2022/10/27	25.5	38.77	6	38.69	38.50	19.5	24,119	0.08%
2022/10/26	0.2	38.65	14	38.34	38.50	-13.8	24,305	-0.06%
2022/10/25	4.2	37.34	16	37.40	37.50	-11.8	24,108	-0.05%
2022/10/24	4.2	37.13	28	37.12	37.00	-23.8	24,068	-0.10%
2022/10/21	34.4	36.70	9	36.65	36.55	25.4	24,012	0.11%
2022/10/20	6.3	37.69	14	37.65	37.85	-7.7	23,418	-0.03%
2022/10/19	29.3	38.20	3	38.23	38.30	26.3	23,093	0.11%
2022/10/18	10.2	37.89	9	38.06	38.15	1.2	22,896	0.01%
2022/10/17	22.3	37.17	20	37.52	37.65	2.3	22,912	0.01%
2022/10/14	12.1	38.11	14.1	38.13	37.65	-2	22,757	-0.01%
2022/10/13	70.2	37.83	3	37.70	37.45	67.2	22,489	0.30%
2022/10/12	7.8	39.57	2	39.85	39.55	5.8	21,438	0.03%
2022/10/11	8.4	39.70	10	39.55	39.60	-1.6	21,428	-0.01%
2022/10/07	7.3	40.62	2	40.77	40.50	5.3	21,263	0.02%
2022/10/06	3	40.83	8.3	40.91	40.80	-5.3	21,251	-0.02%
2022/10/05	16.1	40.75	19.3	40.89	40.75	-3.2	21,353	-0.02%
2022/10/04	3.5	39.15	11	39.35	39.55	-7.5	21,088	-0.04%
2022/10/03	10.7	39.11	0	0.00	39.00	10.7	20,804	0.05%
2022/09/30	122.5	39.54	123	39.43	39.95	-0.5	20,796	0.00%	大買/大賣/
2022/09/29	11.1	39.96	11.1	40.03	40.15	0.1	20,805	0.00%
2022/09/28	26.9	39.98	24.3	40.01	39.80	2.6	20,810	0.01%
2022/09/27	24.6	41.06	4	41.08	40.95	20.6	20,639	0.10%
2022/09/26	10.6	41.38	5	41.56	41.50	5.6	21,366	0.03%
2022/09/23	4	41.99	5.1	42.02	42.10	-1.1	21,834	0.00%
2022/09/22	30	41.58	0	0.00	41.65	30	22,219	0.14%
2022/09/21	8.1	42.70	1	42.85	42.55	7.1	22,120	0.03%
2022/09/20	0	43.15	0.1	43.15	43.05	0	22,130	0.00%
2022/09/19	1	42.90	30	42.85	42.75	-29	22,164	-0.13%
2022/09/16	4.4	42.88	5	42.80	42.80	-0.6	22,159	0.00%
2022/09/15	0	0.00	1	43.30	43.10	-1	22,064	0.00%
2022/09/14	27.8	42.73	0.1	42.90	42.85	27.7	22,111	0.13%
2022/09/13	6	43.84	4.1	44.05	43.65	2	22,175	0.01%
2022/09/12	6	43.82	19.7	43.85	44.05	-13.7	22,134	-0.06%
2022/09/08	4.6	43.19	3	43.13	43.15	1.6	22,224	0.01%
2022/09/07	36.7	43.49	22	43.10	43.15	14.7	22,064	0.07%
2022/09/06	1	44.30	1.1	44.49	44.25	-0.1	21,669	0.00%
2022/09/05	7.9	44.03	0	0.00	44.05	7.9	21,726	0.04%
2022/09/02	5.5	44.15	0	0.00	44.05	5.5	21,799	0.03%
2022/09/01	4.5	44.24	0	0.00	44.55	4.5	21,565	0.02%
2022/08/31	3.3	44.61	0	0.00	44.55	3.3	21,355	0.02%
2022/08/30	41.6	44.56	0	0.00	44.45	41.6	21,176	0.20%
2022/08/29	7.8	45.60	0	0.00	45.60	7.8	20,453	0.04%
2022/08/25	1	46.60	0	0.00	46.55	1	20,411	0.00%
2022/08/24	3.1	46.25	0	0.00	46.35	3.1	20,674	0.01%
2022/08/23	1.1	46.32	0	0.00	46.35	1.1	21,202	0.01%
2022/08/22	1	46.95	0.1	47.10	46.85	0.9	21,431	0.00%
2022/08/18	0.1	47.30	1	47.10	47.25	-0.9	22,138	0.00%
2022/08/17	7.2	47.20	5	47.18	47.45	2.2	22,675	0.01%
2022/08/16	2	47.20	5.3	47.21	47.10	-3.3	22,832	-0.01%
2022/08/15	0.1	47.30	2	47.28	47.30	-1.9	22,986	-0.01%
2022/08/12	5	47.25	1	47.40	47.25	4	23,091	0.02%
2022/08/11	7	47.09	14	47.09	47.20	-7	23,318	-0.03%
2022/08/10	1	46.25	0	46.30	46.40	1	23,541	0.00%
2022/08/09	2	46.23	0	0.00	46.10	2	23,832	0.01%
2022/08/08	2	46.10	0	0.00	46.15	2	24,081	0.01%
2022/08/05	1	45.55	7.9	45.72	45.75	-6.9	24,454	-0.03%
2022/08/04	7.2	44.81	10	44.85	44.85	-2.9	24,900	-0.01%
2022/08/03	2	44.65	1	44.80	44.95	1	25,328	0.00%
2022/08/02	18	44.67	4	44.74	44.85	14	25,763	0.05%
2022/08/01	4	45.31	0	0.00	45.45	4	25,797	0.02%
2022/07/29	5	45.61	0	0.00	45.50	5	25,923	0.02%
2022/07/28	1	45.55	1	45.65	45.80	0	26,137	0.00%
2022/07/27	17.1	45.06	0	0.00	45.25	17.1	26,025	0.07%
2022/07/26	0	0.00	2.9	45.59	45.60	-2.9	25,939	-0.01%
2022/07/25	1	45.05	19	44.92	45.55	-18	25,920	-0.07%
2022/07/22	3.1	44.81	1	44.80	45.00	2.1	26,096	0.01%
2022/07/21	10.1	44.44	10.5	44.69	45.05	-0.4	25,997	0.00%
2022/07/20	19.6	45.29	6	45.79	44.90	13.6	25,840	0.05%
2022/07/19	7	44.92	3	45.10	44.95	4	25,852	0.02%
2022/07/18	0	0.00	15	45.14	45.20	-15	25,908	-0.06%
2022/07/15	18.8	44.34	2	44.35	44.15	16.8	25,818	0.06%
2022/07/14	4	45.15	0	0.00	45.00	4	25,713	0.02%
2022/07/13	1	45.65	23	45.48	45.50	-22	25,681	-0.09%
2022/07/12	12	43.94	0	0.00	43.80	12	25,547	0.05%
2022/07/11	2	45.20	4	45.11	45.05	-2	25,405	-0.01%
2022/07/08	8.1	44.98	3	44.90	44.80	5.1	25,391	0.02%
2022/07/07	12.2	44.60	15.5	45.22	45.05	-3.3	25,204	-0.01%
2022/07/06	8.3	45.22	1	45.00	44.95	7.3	24,767	0.03%
2022/07/05	17	46.46	6	46.58	46.75	11	24,464	0.04%
2022/07/04	36.5	45.41	5	45.64	45.50	31.5	24,130	0.13%
2022/07/01	18.1	50.03	7	49.98	49.70	11.1	23,435	0.05%
2022/06/30	28.6	51.37	0	0.00	50.90	28.6	22,938	0.12%
2022/06/29	8.6	52.60	0	0.00	52.80	8.6	22,573	0.04%
2022/06/28	1.1	53.70	0	0.00	53.80	1.1	22,282	0.00%
2022/06/27	1	53.80	0	54.00	53.50	1	22,246	0.00%
2022/06/24	2	53.50	1	53.40	53.40	1	22,146	0.00%
2022/06/23	1.1	52.53	0	0.00	53.00	1.1	22,070	0.00%
2022/06/22	7.1	53.59	1	53.50	53.00	6.1	21,859	0.03%
2022/06/21	0	0.00	7.3	53.84	54.20	-7.3	21,818	-0.03%
2022/06/20	3	52.67	2	53.10	51.80	1	21,646	0.00%
2022/06/17	12	53.15	5.1	53.20	53.00	6.9	21,328	0.03%
2022/06/16	1	53.60	5.5	53.92	53.70	-4.5	21,114	-0.02%
2022/06/15	1	53.70	0	0.00	53.60	1	21,307	0.00%
2022/06/14	5.1	53.69	6	53.47	53.40	-0.9	21,655	0.00%
2022/06/13	6.1	53.43	20	53.40	53.80	-13.9	21,737	-0.06%
2022/06/10	1	54.20	2	54.80	54.80	-1	21,637	0.00%
2022/06/09	1	54.80	0	0.00	54.80	1	21,695	0.00%
2022/06/08	0.1	54.90	0	0.00	54.80	0.1	21,644	0.00%
2022/06/07	1	54.80	0	0.00	54.80	1	21,762	0.00%
2022/06/06	0	0.00	5.1	54.84	54.80	-5.1	21,784	-0.02%
2022/06/02	3.3	54.52	0	0.00	54.50	3.3	22,417	0.01%
2022/06/01	5.2	54.77	3	54.93	54.70	2.2	22,979	0.01%
2022/05/31	1.3	54.13	8	54.44	55.70	-6.7	22,896	-0.03%
2022/05/30	12.2	53.75	6.1	53.72	54.00	6.1	22,429	0.03%
2022/05/27	9.6	52.55	4	52.43	52.60	5.6	22,288	0.02%
2022/05/26	1.3	52.15	10	51.80	51.50	-8.7	22,215	-0.04%
2022/05/25	12.1	51.28	0	0.00	51.40	12.1	22,592	0.05%
2022/05/24	18.4	52.09	0	0.00	52.00	18.4	22,536	0.08%
2022/05/23	4.6	52.52	0	0.00	52.30	4.6	22,330	0.02%
2022/05/20	5.1	53.14	10	53.11	52.90	-4.9	22,422	-0.02%
2022/05/19	10	52.80	1	52.80	52.70	9	22,386	0.04%
2022/05/18	0.4	54.13	6	54.20	54.10	-5.7	22,267	-0.03%
2022/05/17	27.5	52.63	0	0.00	52.60	27.5	22,037	0.12%
2022/05/16	41.7	53.67	9	53.41	53.20	32.7	21,829	0.15%
2022/05/13	5.3	54.29	0	0.00	54.30	5.3	21,687	0.02%
2022/05/12	17.8	54.93	7	54.77	54.10	10.8	21,631	0.05%
2022/05/11	31.1	56.55	29	56.79	56.20	2.1	21,071	0.01%
2022/05/10	3.1	57.81	3	57.80	58.00	0.1	20,754	0.00%
2022/05/09	16	58.88	7	59.44	58.70	9	20,458	0.04%
2022/05/06	5.4	60.98	5	61.20	61.20	0.4	20,385	0.00%
2022/05/05	17.4	62.74	2	62.40	62.30	15.4	20,764	0.07%
2022/05/04	0	0.00	33	62.86	62.90	-33	20,627	-0.16%
2022/05/03	6.1	62.40	8	62.10	62.30	-1.9	21,465	-0.01%
2022/04/29	0.2	62.60	0	62.40	62.50	0.2	21,850	0.00%
2022/04/28	19.6	61.47	1	62.10	62.10	18.6	22,381	0.08%
2022/04/27	13.7	62.37	27.4	62.09	62.00	-13.7	22,558	-0.06%
2022/04/26	7	63.80	11.4	63.72	64.00	-4.4	22,855	-0.02%
2022/04/25	11.5	63.44	3	63.10	63.80	8.5	23,163	0.04%
2022/04/22	0	0.00	7.4	64.17	64.20	-7.4	23,431	-0.03%
2022/04/21	7	63.30	0	0.00	63.90	7	24,414	0.03%
2022/04/20	0	63.25	0	0.00	63.90	0	25,839	0.00%
2022/04/19	5	63.20	5	63.00	62.70	0	26,378	0.00%
2022/04/18	15.6	62.84	71	63.34	62.80	-55.4	27,777	-0.20%
2022/04/15	2	64.30	0	0.00	64.00	2	27,751	0.01%
2022/04/14	0.5	64.80	0	0.00	64.70	0.5	27,884	0.00%
2022/04/13	12	65.21	7	65.29	65.40	5	27,974	0.02%
2022/04/12	3	64.53	0.3	64.50	64.90	2.7	27,981	0.01%
2022/04/11	0.1	65.40	5	65.10	64.80	-4.9	28,013	-0.02%
2022/04/08	2.2	64.67	11	64.88	65.00	-8.9	28,067	-0.03%
2022/04/07	0	0.00	4	65.20	64.80	-4	28,116	-0.01%
2022/04/06	11.1	64.85	1	64.90	65.50	10.1	28,488	0.04%
2022/04/01	3	64.70	13	64.72	65.00	-10	28,650	-0.03%
2022/03/31	6	64.53	19	64.44	64.50	-13	28,580	-0.05%
2022/03/30	6.4	64.26	3	64.30	64.40	3.4	28,688	0.01%
2022/03/29	1	63.70	5.6	63.68	63.80	-4.6	28,632	-0.02%
2022/03/28	2	62.95	0	0.00	63.30	2	28,632	0.01%
2022/03/25	17.8	63.62	2	63.55	63.50	15.8	28,679	0.05%
2022/03/24	2.1	63.91	3	63.73	64.30	-0.9	28,745	0.00%
2022/03/23	15.1	64.77	79	64.67	64.80	-63.9	28,715	-0.22%
2022/03/22	3	63.53	2	63.60	63.60	1	28,460	0.00%
2022/03/21	2.2	63.32	0	0.00	63.60	2.2	28,562	0.01%
2022/03/18	2.3	63.56	2	63.45	63.30	0.3	28,550	0.00%
2022/03/17	6	62.82	27.1	63.14	63.10	-21.1	28,392	-0.07%
2022/03/16	3	61.67	45.1	61.76	62.00	-42.1	28,028	-0.15%
2022/03/15	2.3	61.11	9	61.20	61.30	-6.7	27,888	-0.02%
2022/03/14	0	60.80	11	61.35	61.20	-11	27,942	-0.04%
2022/03/11	5.3	60.20	0	0.00	60.30	5.3	28,019	0.02%
2022/03/10	3.3	60.20	2	59.80	60.30	1.3	28,069	0.00%
2022/03/09	3.6	58.91	1	59.00	59.00	2.6	27,951	0.01%
2022/03/08	15.7	58.34	89.9	58.33	58.50	-74.2	27,980	-0.27%
2022/03/07	34.5	59.22	80	59.09	59.40	-45.5	27,493	-0.17%
2022/03/04	16.2	61.37	0.1	61.80	61.20	16.1	27,369	0.06%
2022/03/03	17	62.07	1	62.10	62.10	16	27,473	0.06%
2022/03/02	4.4	61.93	1	61.90	62.00	3.4	28,000	0.01%
2022/03/01	3.1	61.98	6.1	61.67	62.60	-3	28,021	-0.01%
2022/02/25	28.2	62.27	10	62.10	62.30	18.2	27,836	0.07%
2022/02/24	48.6	63.00	10	62.80	63.00	38.6	27,194	0.14%
2022/02/23	0	0.00	11	63.90	63.70	-11	26,972	-0.04%
2022/02/22	45	63.55	32	63.68	63.70	13	27,302	0.05%
2022/02/21	6	64.28	0	0.00	64.60	6	27,870	0.02%
2022/02/18	1	64.10	103	64.49	64.60	-102	28,908	-0.35%	大賣/鉅額交易
2022/02/17	1	64.50	15.9	64.53	64.70	-14.9	28,921	-0.05%
2022/02/16	5.3	64.61	0	0.00	64.80	5.3	29,058	0.02%
2022/02/15	12	64.45	16.2	64.56	64.30	-4.2	29,080	-0.01%
2022/02/14	12.3	63.86	3	63.87	64.20	9.3	28,997	0.03%
2022/02/11	1.4	65.36	0	0.00	65.60	1.4	28,556	0.00%
2022/02/10	8	65.24	2	65.40	65.80	6	28,542	0.02%
2022/02/09	1.1	66.27	2	65.80	66.00	-0.9	28,438	0.00%
2022/02/08	2	65.65	4	66.20	66.00	-2	28,310	-0.01%
2022/02/07	3.3	64.84	21.1	64.47	65.70	-17.8	28,037	-0.06%
2022/01/26	15.6	63.44	12	63.39	63.30	3.6	27,436	0.01%
2022/01/25	35.4	62.77	7.4	62.71	63.00	28	27,281	0.10%
2022/01/24	8.8	64.32	16	63.79	64.30	-7.2	26,533	-0.03%
2022/01/21	17.1	64.60	9.2	64.48	64.40	7.9	26,308	0.03%
2022/01/20	9.3	65.72	3	65.63	65.80	6.3	25,817	0.02%
2022/01/19	17	66.01	7	66.10	66.10	10	25,418	0.04%
2022/01/18	33	66.52	3.4	66.75	66.90	29.6	25,119	0.12%
2022/01/17	13.1	66.78	9.1	66.71	66.50	4	24,722	0.02%
2022/01/14	66.3	67.83	50	67.47	67.70	16.3	24,258	0.07%
2022/01/13	140.1	66.70	31.1	66.38	67.40	109	23,316	0.47%	大買/鉅額交易
2022/01/12	18.4	64.28	11.1	64.53	64.70	7.3	21,953	0.03%
2022/01/11	44	63.37	30.1	64.07	64.50	13.9	21,511	0.06%
2022/01/10	1.3	61.94	111	62.07	62.10	-109.7	20,409	-0.54%	大賣/鉅額交易
2022/01/07	6	62.05	1	62.40	62.00	5	20,966	0.02%
2022/01/06	0.2	61.90	0	0.00	62.00	0.2	20,926	0.00%
2022/01/05	4.1	61.61	0	0.00	61.90	4.1	21,025	0.02%
2022/01/04	8.1	61.69	1	62.00	62.00	7.1	21,301	0.03%
2022/01/03	9	61.94	4	61.90	61.60	5	21,247	0.02%
2021/12/30	15.1	62.71	14	62.83	62.50	1.1	21,312	0.01%
2021/12/29	12.3	63.03	16.4	63.06	63.00	-4	21,562	-0.02%
2021/12/28	0	0.00	41.1	62.08	62.30	-41.1	21,270	-0.19%
2021/12/27	0	0.00	5.1	61.34	61.30	-5.1	21,022	-0.02%
2021/12/24	0.5	61.10	30.2	61.25	61.10	-29.7	21,269	-0.14%
2021/12/23	2	60.50	0	0.00	60.50	2	21,191	0.01%
2021/12/22	40.5	60.25	1	60.20	60.30	39.5	21,569	0.18%
2021/12/21	1	60.10	0	0.00	60.30	1	21,880	0.00%
2021/12/20	13.1	60.06	1	60.00	59.90	12.1	22,127	0.05%
2021/12/17	12	60.42	7.1	60.51	60.50	4.9	22,128	0.02%
2021/12/16	2	60.05	0	0.00	60.30	2	22,181	0.01%
2021/12/15	10	59.90	2	60.20	59.80	8	23,144	0.03%
2021/12/14	24.7	60.26	0	0.00	60.20	24.7	23,418	0.11%
2021/12/13	8	61.04	1	61.00	60.70	7	23,489	0.03%
2021/12/10	83	60.48	7	60.50	60.50	76	23,478	0.32%
2021/12/09	2.5	60.52	6	61.00	60.70	-3.5	23,745	-0.01%
2021/12/08	0	0.00	3	60.90	60.70	-3	24,282	-0.01%
2021/12/07	0	0.00	5	59.96	60.70	-5	24,250	-0.02%
2021/12/06	1.5	59.67	1	59.90	60.00	0.5	24,185	0.00%
2021/12/03	6	60.17	14	59.90	59.90	-8	24,450	-0.03%
2021/12/02	2	59.40	0.4	59.60	59.50	1.6	24,487	0.01%
2021/12/01	8	59.68	20	59.60	59.90	-12	24,530	-0.05%
2021/11/30	33.5	59.41	0	0.00	60.00	33.5	24,737	0.14%
2021/11/29	15.1	59.38	4.4	59.53	59.30	10.7	24,589	0.04%
2021/11/26	44	60.48	1.1	60.12	60.20	42.9	24,564	0.17%
2021/11/25	2	61.00	2	61.20	61.60	0	24,616	0.00%
2021/11/24	2	61.35	2.1	61.67	61.10	-0.1	25,499	0.00%
2021/11/23	10	60.97	5	61.06	60.80	5	26,165	0.02%
2021/11/22	6.5	61.15	0	0.00	61.10	6.5	26,300	0.02%
2021/11/19	13.7	61.89	17	61.85	61.80	-3.3	26,148	-0.01%
2021/11/18	39.5	62.97	33.1	62.74	63.00	6.4	26,009	0.02%
2021/11/17	18	61.08	143	61.64	62.20	-125	25,582	-0.49%	大賣/鉅額交易
2021/11/16	6	59.82	7.1	59.88	60.00	-1.1	24,753	0.00%
2021/11/15	6	59.78	1	59.60	59.70	5	25,028	0.02%
2021/11/12	8	58.80	5.1	58.99	58.90	2.9	25,037	0.01%
2021/11/11	5	58.50	75	58.69	58.60	-70	25,109	-0.28%
2021/11/10	8	58.49	1.3	58.58	58.60	6.7	25,537	0.03%
2021/11/09	8	58.40	0	0.00	58.50	8	25,888	0.03%
2021/11/08	8	58.36	0	0.00	58.70	8	26,117	0.03%
2021/11/04	1	58.20	15	58.20	57.90	-14	26,864	-0.05%
2021/11/03	21.1	57.48	0	0.00	57.60	21.1	27,081	0.08%
2021/11/02	20	57.56	8	57.40	57.40	12	27,239	0.04%
2021/11/01	40	57.73	0	0.00	57.60	40	27,260	0.15%
2021/10/29	2	57.90	0	0.00	58.10	2	27,334	0.01%
2021/10/28	31.4	58.00	0	0.00	58.10	31.4	27,308	0.12%
2021/10/27	7	58.69	5	58.60	58.70	2	27,635	0.01%
2021/10/26	5	58.70	2	59.00	59.10	3	27,866	0.01%
2021/10/25	4	58.10	1.2	58.67	58.40	2.9	28,078	0.01%
2021/10/22	1	58.20	3.1	58.30	58.30	-2.1	29,110	-0.01%
2021/10/21	3.9	58.84	2	58.90	58.70	1.9	29,638	0.01%
2021/10/20	11	58.76	0	0.00	58.30	11	30,673	0.04%
2021/10/19	21	59.15	1	59.00	58.40	20	31,486	0.06%
2021/10/18	0	0.00	2	58.95	58.70	-2	32,501	-0.01%
2021/10/15	0	0.00	58	57.81	58.30	-58	32,787	-0.18%
2021/10/14	2	56.40	0	0.00	56.60	2	33,317	0.01%
2021/10/13	11	56.04	0	0.00	56.20	11	33,994	0.03%
2021/10/12	45.2	55.92	2	56.00	56.40	43.2	34,767	0.12%
2021/10/08	5.1	57.00	1	57.10	57.10	4.1	35,161	0.01%
2021/10/07	32	57.48	2	57.20	57.10	30	35,822	0.08%
2021/10/06	20	56.85	9	56.48	57.10	11	36,388	0.03%
2021/10/05	12.5	55.72	0.2	56.50	56.40	12.3	37,311	0.03%
2021/10/04	2	56.80	4.3	56.69	56.60	-2.3	37,369	-0.01%
2021/10/01	48.8	56.97	101	57.20	56.90	-52.2	37,567	-0.14%	大賣/
2021/09/30	2	57.80	0	0.00	57.90	2	37,394	0.01%
2021/09/29	6	57.72	0	0.00	58.00	6	37,382	0.02%
2021/09/28	3.3	58.47	2	58.95	59.00	1.3	37,072	0.00%
2021/09/27	3	58.33	8	58.41	58.70	-5	36,833	-0.01%
2021/09/24	10	57.84	6	57.97	57.80	4	36,647	0.01%
2021/09/23	2.7	57.39	9	57.40	57.50	-6.3	36,726	-0.02%
2021/09/22	49.1	56.63	6	56.10	56.80	43.1	36,863	0.12%
2021/09/17	3.1	59.02	0	0.00	58.90	3.1	35,916	0.01%
2021/09/16	34.1	59.72	0	0.00	59.70	34.1	35,754	0.10%
2021/09/15	8	59.50	13	59.40	59.50	-5	35,725	-0.01%
2021/09/14	31	59.99	11.2	60.01	59.80	19.8	36,050	0.06%
2021/09/13	11.8	60.25	4.3	59.96	59.90	7.5	35,934	0.02%
2021/09/10	5	59.24	12	59.28	59.20	-7	36,179	-0.02%
2021/09/09	0	0.00	1	58.40	58.70	-1	36,410	0.00%
2021/09/08	42	58.55	24.3	58.23	58.50	17.7	36,458	0.05%
2021/09/07	4	59.40	2	59.30	59.20	2	36,413	0.01%
2021/09/06	1	59.10	21	59.30	59.20	-20	36,440	-0.05%
2021/09/03	10	59.50	18.1	59.66	59.60	-8.1	36,509	-0.02%
2021/09/02	33.5	58.91	8	58.68	58.70	25.5	36,261	0.07%
2021/09/01	17	59.21	0.1	59.20	59.20	16.9	36,128	0.05%
2021/08/31	28	59.11	14	59.06	59.60	14	35,983	0.04%
2021/08/30	6.2	58.67	65.9	58.69	59.50	-59.7	35,573	-0.17%
2021/08/27	1.1	56.31	29.4	57.32	57.70	-28.3	34,791	-0.08%
2021/08/26	4	55.95	2	56.00	56.00	2	34,212	0.01%
2021/08/25	83	55.89	19	55.81	56.00	64	34,213	0.19%
2021/08/24	38	55.22	26	55.68	55.80	12	34,194	0.04%
2021/08/23	36	54.88	37.3	55.10	55.10	-1.3	34,292	0.00%
2021/08/20	1.1	53.59	5	53.50	53.70	-3.9	34,591	-0.01%
2021/08/19	41.6	53.93	5	53.90	53.80	36.6	35,416	0.10%
2021/08/18	18.5	54.23	4	54.25	54.40	14.5	35,187	0.04%
2021/08/17	2.1	54.50	3	54.60	54.70	-1	35,285	0.00%
2021/08/16	15.4	54.40	71.3	54.09	54.30	-55.8	35,474	-0.16%
2021/08/13	9.1	55.00	1	55.10	55.00	8.1	36,182	0.02%
2021/08/12	2	55.95	1.3	56.00	56.00	0.8	36,421	0.00%
2021/08/11	5	56.20	18	56.01	56.00	-13	37,296	-0.03%
2021/08/10	1.6	55.00	7	55.14	54.90	-5.4	37,950	-0.01%
2021/08/09	4	54.43	1	55.20	55.20	3	38,888	0.01%
2021/08/06	1	55.10	11	55.28	55.10	-10	39,246	-0.03%
2021/08/05	4	55.40	9	55.30	55.20	-5	40,324	-0.01%
2021/08/04	16	55.29	2	55.70	55.20	14	42,419	0.03%
2021/08/03	10	55.10	5	55.00	55.40	5	44,489	0.01%
2021/08/02	11	54.23	7.1	55.04	55.80	4	45,914	0.01%
2021/07/30	18.1	54.36	3	54.40	54.30	15.1	46,113	0.03%
2021/07/29	7.6	54.09	14	54.64	54.80	-6.4	46,829	-0.01%
2021/07/28	57	53.66	17	53.77	53.80	40	47,764	0.08%
2021/07/27	18.2	55.25	5.1	55.49	55.00	13.1	47,571	0.03%
2021/07/26	39	57.12	0.5	58.10	56.20	38.5	48,078	0.08%
2021/07/23	18.6	60.23	32.3	60.24	60.30	-13.7	47,224	-0.03%
2021/07/22	6.3	60.11	127	59.47	60.10	-120.7	46,760	-0.26%	大賣/鉅額交易
2021/07/21	6	58.07	47	58.29	58.30	-41	46,106	-0.09%
2021/07/20	128	58.22	2.5	58.54	57.90	125.6	46,010	0.27%	大買/鉅額交易
2021/07/19	46	60.04	13	59.78	59.70	33	45,057	0.07%
2021/07/16	15.1	58.95	66.6	59.19	59.80	-51.5	44,842	-0.11%
2021/07/15	11.1	58.12	7.5	58.17	58.10	3.6	44,376	0.01%
2021/07/14	2	57.14	14	57.06	57.00	-12	44,314	-0.03%
2021/07/13	34.2	56.59	48	56.42	56.10	-13.8	44,523	-0.03%
2021/07/12	55	56.34	26	56.32	55.70	29	44,050	0.07%
2021/07/09	15	53.91	1	54.00	53.80	14	43,356	0.03%
2021/07/08	11	54.43	4.1	54.55	54.40	6.9	43,206	0.02%
2021/07/07	2	53.75	4	53.85	54.00	-2	43,295	0.00%
2021/07/06	2	54.30	23	54.29	54.10	-21	43,898	-0.05%
2021/07/05	0	0.00	0.4	54.10	54.20	-0.4	44,023	0.00%
2021/07/02	6	53.90	21	54.09	53.90	-15	44,053	-0.03%
2021/07/01	19.6	54.00	12	53.99	53.90	7.6	44,129	0.02%
2021/06/30	4.4	54.00	2	53.90	53.90	2.4	44,225	0.01%
2021/06/29	0	53.80	6	53.77	53.70	-6	44,258	-0.01%
2021/06/28	0	0.00	3	54.27	54.30	-3	44,316	-0.01%
2021/06/25	10	54.30	5.1	54.32	54.30	4.9	44,617	0.01%
2021/06/24	4	53.80	0	0.00	53.80	4	44,881	0.01%
2021/06/23	4	53.85	33.1	53.56	54.10	-29.1	45,398	-0.06%
2021/06/22	3	52.57	2	52.70	52.60	1	45,248	0.00%
2021/06/21	65.1	52.10	7	51.99	52.00	58.1	45,507	0.13%
2021/06/18	9.7	53.49	1	53.50	53.60	8.7	45,701	0.02%
2021/06/17	14.8	53.66	1	54.00	54.00	13.8	45,680	0.03%
2021/06/16	1.4	54.07	8	54.03	54.30	-6.6	46,507	-0.01%
2021/06/15	3.6	54.30	10	54.50	54.30	-6.4	46,545	-0.01%
2021/06/11	3.9	54.50	4	55.00	54.50	-0.1	46,897	0.00%
2021/06/10	5	54.56	6	54.52	54.70	-1	46,959	0.00%
2021/06/09	21.6	54.00	0.5	54.29	54.30	21.1	47,718	0.04%
2021/06/08	5	54.66	5	55.20	54.80	0	48,075	0.00%
2021/06/07	4	54.43	12	53.60	54.70	-8	49,977	-0.02%
2021/06/04	9.4	55.08	13.2	55.00	55.00	-3.8	50,528	-0.01%
2021/06/03	10.6	56.38	1	55.80	55.80	9.6	51,515	0.02%
2021/06/02	7	55.91	11.1	55.83	56.30	-4.1	51,779	-0.01%
2021/06/01	0	0.00	22	55.86	55.80	-22	51,618	-0.04%
2021/05/31	11	55.91	28	56.07	55.90	-17	51,771	-0.03%
2021/05/28	16	55.17	25.3	54.98	55.50	-9.3	51,748	-0.02%
2021/05/27	15	53.39	1.1	53.93	54.40	13.9	51,388	0.03%
2021/05/26	11	54.27	7	54.19	54.40	4	51,390	0.01%
2021/05/25	21	54.33	3.2	54.49	54.30	17.8	52,113	0.03%
2021/05/24	19.6	53.76	8	53.84	53.90	11.6	52,112	0.02%
2021/05/21	22	54.41	18.2	54.90	54.20	3.8	52,164	0.01%
2021/05/20	44	53.58	3.2	53.79	53.30	40.9	51,138	0.08%
2021/05/19	15	54.03	19.1	54.31	54.30	-4.1	50,805	-0.01%
2021/05/18	12.1	52.63	86.2	53.25	53.50	-74.1	50,042	-0.15%
2021/05/17	21.1	49.04	34	49.28	48.65	-12.9	49,415	-0.03%
2021/05/14	60.3	51.81	26.1	51.48	51.50	34.2	48,429	0.07%
2021/05/13	46.4	51.32	40.1	50.96	51.10	6.3	47,837	0.01%
2021/05/12	148.5	52.85	88	52.45	52.30	60.5	46,707	0.13%	大買/
2021/05/11	131.2	56.98	60	57.04	56.60	71.2	44,799	0.16%	大買/
2021/05/10	14	57.56	61.1	57.38	58.20	-47	42,722	-0.11%
2021/05/07	4	55.05	5	55.16	55.10	-1	41,585	0.00%
2021/05/06	18.3	54.60	15.4	54.65	54.40	2.9	41,421	0.01%
2021/05/05	21.2	53.67	76.4	53.47	53.60	-55.2	40,596	-0.14%
2021/05/04	80.2	51.70	26.3	51.58	51.70	53.9	39,590	0.14%
2021/05/03	50.4	53.27	27.3	53.37	52.60	23.1	38,914	0.06%
2021/04/29	17.5	52.66	1	52.31	52.30	16.5	38,083	0.04%
2021/04/28	6.5	53.14	3.1	52.93	53.00	3.4	37,858	0.01%
2021/04/27	7.7	52.53	18	52.65	52.90	-10.3	37,854	-0.03%
2021/04/26	14.1	51.99	9.1	51.90	52.10	5	37,332	0.01%
2021/04/23	12	50.72	4.1	50.67	50.90	7.9	37,028	0.02%
2021/04/22	4.7	50.74	9.3	51.04	50.70	-4.6	37,188	-0.01%
2021/04/21	8.3	50.54	1	50.50	50.90	7.3	36,739	0.02%
2021/04/20	22.6	51.02	18.1	51.19	51.40	4.6	36,446	0.01%
2021/04/19	5.1	51.58	23.1	51.26	51.60	-18	36,139	-0.05%
2021/04/16	39.1	49.47	2	49.50	49.85	37.1	35,728	0.10%
2021/04/15	22	49.38	9.3	49.39	49.80	12.8	36,111	0.04%
2021/04/14	13.7	48.42	25.6	48.53	48.55	-11.9	35,836	-0.03%
2021/04/13	24.5	49.31	23	49.32	49.00	1.5	35,813	0.00%
2021/04/12	14	48.62	25.5	48.59	48.80	-11.5	35,490	-0.03%
2021/04/09	5	47.36	1	47.65	47.25	4	34,922	0.01%
2021/04/08	0.7	47.60	0	0.00	47.65	0.7	34,974	0.00%
2021/04/07	0.2	47.90	0	47.80	48.00	0.2	35,423	0.00%
2021/04/06	2.5	47.89	8	48.13	48.00	-5.6	35,289	-0.02%
2021/04/01	12.7	47.97	0.1	48.00	47.95	12.6	35,054	0.04%
2021/03/31	1	48.00	20	48.06	47.95	-19	34,785	-0.05%
2021/03/30	8.7	47.64	15	47.74	48.00	-6.3	34,421	-0.02%
2021/03/29	13.2	48.00	13.3	48.08	48.00	-0.1	34,025	0.00%
2021/03/26	2.5	47.36	65	47.34	47.60	-62.5	33,554	-0.19%
2021/03/25	6.6	46.56	14.3	46.77	46.85	-7.7	32,936	-0.02%
2021/03/24	10.8	46.37	17	46.51	46.50	-6.2	32,734	-0.02%
2021/03/23	12	46.70	676	46.73	46.80	-664	32,299	-2.06%	大賣/鉅額交易
2021/03/22	10	44.97	9	45.38	45.60	1	31,355	0.00%
2021/03/19	33	44.70	201	44.70	44.60	-168	31,210	-0.54%	大賣/鉅額交易
2021/03/18	611.5	45.76	2	45.40	45.45	609.5	30,492	2.00%	大買/鉅額交易
2021/03/17	30.6	45.92	204.7	45.81	45.80	-174.1	30,786	-0.57%	大賣/鉅額交易
2021/03/16	209.4	46.31	8.3	46.35	46.45	201.1	30,652	0.66%	大買/鉅額交易
2021/03/15	40	46.67	28	46.81	46.70	12	30,476	0.04%
2021/03/12	406	45.65	250	45.84	45.90	156	29,745	0.52%	大買/大賣/鉅額交易
2021/03/11	1.5	45.88	60.1	46.34	45.75	-58.6	29,369	-0.20%
2021/03/10	0	0.00	9	44.41	44.55	-9	27,637	-0.03%
2021/03/09	24	44.00	21.4	43.96	44.30	2.6	27,111	0.01%
2021/03/08	5	43.15	26	43.09	42.90	-21	26,040	-0.08%
2021/03/04	5	42.02	0	0.00	42.35	5	26,329	0.02%
2021/03/03	1	42.60	9	42.63	42.55	-8	26,140	-0.03%
2021/03/02	17.4	42.18	10	42.45	41.90	7.4	25,848	0.03%
2021/02/26	15	42.49	4	43.30	41.95	11	25,574	0.04%
2021/02/25	3	43.00	24	43.19	43.60	-21	24,484	-0.09%
2021/02/24	10	42.90	14	42.79	42.65	-4	23,685	-0.02%
2021/02/23	8	42.37	14.4	42.47	42.70	-6.3	23,411	-0.03%
2021/02/22	6	42.04	27	42.23	42.05	-21	23,044	-0.09%
2021/02/19	7	42.01	1	41.75	41.85	6	23,212	0.03%
2021/02/18	4.5	42.14	7	42.26	42.20	-2.5	23,510	-0.01%
2021/02/17	20	41.90	44	41.78	41.95	-24	23,256	-0.10%
2021/02/05	3	40.60	1	40.60	40.60	2	22,569	0.01%
2021/02/04	1.9	40.42	8	40.51	40.70	-6.1	22,690	-0.03%
2021/02/03	2	40.35	0	40.30	40.30	2	23,248	0.01%
2021/02/02	8	40.29	2	40.30	40.30	6	23,781	0.03%
2021/02/01	13	39.98	12	40.00	39.90	1	23,619	0.00%
2021/01/29	46	39.91	11	39.97	39.90	35	23,454	0.15%
2021/01/28	16	40.16	0	0.00	40.10	16	23,051	0.07%
2021/01/27	5	40.53	0	0.00	40.50	5	22,758	0.02%
2021/01/26	38	40.55	2	40.65	40.50	36	22,636	0.16%
2021/01/25	28	40.88	1	40.95	41.00	27	22,281	0.12%
2021/01/22	22.8	40.58	1	40.80	40.55	21.8	22,278	0.10%
2021/01/21	13	40.84	0.1	41.00	40.65	12.9	22,163	0.06%
2021/01/20	33	40.88	1	41.05	40.65	32	22,023	0.15%
2021/01/19	0.9	41.39	1	41.35	41.35	-0.2	21,456	0.00%
2021/01/18	8.2	41.24	0	0.00	41.20	8.2	21,418	0.04%
2021/01/15	15	41.95	0	0.00	41.80	15	21,144	0.07%
2021/01/14	3	42.23	4	42.25	42.50	-1	20,941	0.00%
2021/01/13	10	42.39	0.2	42.35	42.40	9.8	20,773	0.05%
2021/01/12	23	42.62	0	0.00	42.30	23	20,539	0.11%
2021/01/11	9	42.37	4	43.20	42.60	5	20,111	0.02%
2021/01/08	5.3	42.84	23.2	42.71	42.85	-17.9	19,630	-0.09%
2021/01/07	1	41.70	5	41.89	41.90	-4	19,033	-0.02%
2021/01/06	5.5	41.80	3	41.85	41.55	2.5	18,772	0.01%
2021/01/05	7	41.89	0	0.00	42.10	7	18,538	0.04%
2021/01/04	2.6	41.93	8.4	41.89	42.05	-5.8	18,450	-0.03%
2020/12/31	10	42.28	20	42.34	42.25	-10	18,361	-0.05%
2020/12/30	5	41.60	10	41.96	42.20	-5	18,042	-0.03%
2020/12/29	0	0.00	1	41.40	41.35	-1	17,439	-0.01%
2020/12/28	1	41.15	3	41.25	41.30	-2	17,426	-0.01%
2020/12/25	4	41.10	2.1	41.08	41.15	1.9	17,445	0.01%
2020/12/24	3.4	41.06	1	41.20	41.00	2.4	17,480	0.01%
2020/12/23	0.5	41.00	5	41.00	40.95	-4.5	17,482	-0.03%
2020/12/22	1	41.25	0	0.00	41.05	1	17,563	0.01%
2020/12/21	3	41.35	3.1	41.41	41.55	-0.1	17,838	0.00%
2020/12/18	3	41.15	0	0.00	41.20	3	17,909	0.02%
2020/12/17	1.5	41.20	0	0.00	41.35	1.5	17,886	0.01%
2020/12/16	5	41.35	10.6	41.39	41.55	-5.6	18,034	-0.03%
2020/12/15	13.6	41.14	1	41.00	41.10	12.6	18,107	0.07%
2020/12/14	1.4	41.68	6	41.75	41.80	-4.6	18,052	-0.03%
2020/12/11	11	41.86	78	42.01	41.95	-67	17,874	-0.37%
2020/12/10	4	41.00	50.2	41.26	41.45	-46.2	17,252	-0.27%
2020/12/09	25.7	40.85	17	40.92	41.00	8.7	16,918	0.05%
2020/12/08	2	40.45	4	40.50	40.95	-2	16,800	-0.01%
2020/12/07	4.9	40.78	12	40.83	40.95	-7.1	16,625	-0.04%
2020/12/04	49	40.32	28	40.40	40.75	21	16,401	0.13%
2020/12/03	6	40.40	6	40.40	40.30	0	16,082	0.00%
2020/12/02	9	40.49	5	40.50	40.50	4	15,847	0.03%
2020/12/01	2	40.68	0	0.00	40.70	2	15,754	0.01%
2020/11/30	71.2	40.89	1	41.10	40.40	70.2	15,706	0.45%
2020/11/27	0	0.00	2	41.35	41.35	-2	15,118	-0.01%
2020/11/26	1	41.40	25	41.51	41.50	-24	15,129	-0.16%
2020/11/25	5	41.60	51	41.59	41.45	-46	15,243	-0.30%
2020/11/24	1.2	41.60	2	41.65	41.50	-0.8	15,216	-0.01%
2020/11/23	1	41.60	14	41.65	41.70	-13	15,219	-0.09%
2020/11/20	14	41.09	1	41.30	41.30	13	15,158	0.09%
2020/11/19	8	41.69	1.7	41.61	41.50	6.3	15,078	0.04%
2020/11/18	2.2	41.72	3.1	41.70	41.80	-0.9	14,889	-0.01%
2020/11/17	12	41.23	34	41.39	41.50	-22	14,523	-0.15%
2020/11/16	4	40.78	13	40.90	40.95	-9	14,234	-0.06%
2020/11/13	10	40.45	0	0.00	40.55	10	14,240	0.07%
2020/11/12	18.5	40.59	2	40.63	40.55	16.5	14,160	0.12%
2020/11/11	30.2	40.90	36.7	40.98	41.25	-6.5	13,958	-0.05%
2020/11/10	28	40.17	35	40.32	40.40	-7	13,287	-0.05%
2020/11/09	2.5	39.58	6	39.59	39.60	-3.5	12,736	-0.03%
2020/11/06	0.6	39.20	5	39.21	39.30	-4.4	12,766	-0.03%
2020/11/04	0.6	39.10	10	39.00	39.15	-9.4	13,025	-0.07%
2020/11/03	0	0.00	4	38.89	38.90	-4	12,916	-0.03%
2020/11/02	0	0.00	3	38.45	38.65	-3	12,939	-0.02%
2020/10/30	0	0.00	1	38.55	38.40	-1	12,953	-0.01%
2020/10/29	5	38.20	0	0.00	38.15	5	12,795	0.04%
2020/10/28	8	38.43	1	38.45	38.60	7	12,906	0.05%
2020/10/27	1	38.60	4	38.70	38.60	-3	13,093	-0.02%
2020/10/26	4.4	38.79	0	0.00	38.95	4.4	13,285	0.03%
2020/10/23	6	38.53	0	0.00	38.60	6	13,364	0.04%
2020/10/22	0	0.00	1	38.60	38.50	-1	13,557	-0.01%
2020/10/21	4	38.41	0	0.00	38.40	4	13,560	0.03%
2020/10/20	2	38.25	0	0.00	38.45	2	13,633	0.01%
2020/10/16	12	38.26	0	0.00	38.15	12	13,761	0.09%
2020/10/15	7	38.29	1	38.30	38.20	6	13,918	0.04%
2020/10/14	3	38.53	5	38.80	38.60	-2	13,826	-0.01%
2020/10/13	5	38.52	1	38.55	38.45	4	13,800	0.03%
2020/10/12	1	38.50	0	0.00	38.60	1	13,841	0.01%
2020/10/08	6	38.42	0	0.00	38.45	6	13,875	0.04%
2020/10/07	20	38.65	0	0.00	38.60	20	13,829	0.14%
2020/10/06	0	0.00	1	38.80	38.65	-1	13,931	-0.01%
2020/10/05	5	38.54	1	38.70	38.45	4	14,007	0.03%
2020/09/30	4	38.74	1	38.85	38.60	3	14,128	0.02%
2020/09/29	0	0.00	5	38.70	38.70	-5	14,196	-0.04%
2020/09/28	5	38.30	1	38.45	38.55	4	14,372	0.03%
2020/09/25	0	0.00	3	38.22	38.10	-3	14,579	-0.02%
2020/09/24	18	38.26	0	0.00	38.00	18	14,574	0.12%
2020/09/23	0	0.00	5	38.92	39.00	-5	14,327	-0.03%
2020/09/22	3.6	38.94	0	0.00	39.00	3.6	14,432	0.02%
2020/09/21	8	39.26	0	0.00	39.10	8	14,877	0.05%
2020/09/18	4	39.55	0	0.00	39.50	4	14,881	0.03%
2020/09/17	8	39.69	0	0.00	39.65	8	14,810	0.05%
2020/09/16	1	40.00	4	40.15	40.20	-3	14,831	-0.02%
2020/09/15	1.5	40.03	8	40.01	40.10	-6.5	14,830	-0.04%
2020/09/14	0.5	40.10	7	39.99	40.10	-6.5	14,989	-0.04%
2020/09/11	1	39.95	2	39.85	39.90	-1	15,115	-0.01%
2020/09/10	0.4	39.75	0	0.00	39.75	0.4	15,285	0.00%
2020/09/09	6.8	39.28	0	0.00	39.45	6.8	15,487	0.04%
2020/09/08	10	39.44	0	0.00	39.55	10	15,642	0.06%
2020/09/07	12	39.39	0	0.00	39.35	12	15,853	0.08%
2020/09/04	6	39.51	0	0.00	39.45	6	16,308	0.04%
2020/09/03	8	39.70	0	0.00	39.85	8	16,380	0.05%
2020/09/02	11	39.59	0	0.00	39.55	11	16,465	0.07%
2020/09/01	3	39.70	0	0.00	39.85	3	16,564	0.02%
2020/08/31	2	39.88	0	0.00	39.85	2	16,599	0.01%
2020/08/28	5.7	40.00	6	39.97	39.95	-0.3	16,722	0.00%
2020/08/27	3	40.05	0	0.00	40.00	3	17,168	0.02%
2020/08/26	2.3	40.33	0	0.00	40.55	2.3	17,279	0.01%
2020/08/25	1	39.95	9	40.31	40.50	-8	17,329	-0.05%
2020/08/24	0	0.00	3	39.92	39.90	-3	17,594	-0.02%
2020/08/21	2.9	39.91	0	0.00	39.85	2.9	17,819	0.02%
2020/08/20	21	39.79	0	0.00	39.80	21	17,855	0.12%
2020/08/19	0.8	40.55	1	40.95	40.55	-0.2	17,898	0.00%
2020/08/18	0	0.00	7.3	40.44	40.60	-7.3	17,722	-0.04%
2020/08/17	0.4	40.60	20.3	40.62	40.70	-19.9	17,842	-0.11%
2020/08/14	1.6	40.30	1	40.30	40.30	0.6	17,866	0.00%
2020/08/13	0	0.00	17	40.56	40.70	-17	17,963	-0.09%
2020/08/12	0	0.00	12	40.37	40.45	-12	17,944	-0.07%
2020/08/11	7	39.98	2	40.00	39.95	5	17,791	0.03%
2020/08/10	0.3	40.45	11	40.39	40.45	-10.7	17,663	-0.06%
2020/08/07	2	39.88	0	0.00	39.85	2	17,607	0.01%
2020/08/06	1	39.95	5	40.09	40.20	-4	17,597	-0.02%
2020/08/05	3	39.87	5	39.79	39.85	-2	17,608	-0.01%
2020/08/04	3	39.68	14	39.73	39.80	-11	17,688	-0.06%
2020/08/03	5.7	39.32	0	0.00	39.25	5.7	17,735	0.03%
2020/07/31	7	39.64	0	0.00	39.60	7	17,563	0.04%
2020/07/30	5.5	39.86	2	39.85	40.10	3.5	17,425	0.02%
2020/07/29	1	40.05	2	40.20	40.10	-1	17,321	-0.01%
2020/07/28	0.3	39.75	17	39.83	39.65	-16.7	17,566	-0.10%
2020/07/27	7	40.06	7	40.10	39.75	0	17,939	0.00%
2020/07/24	1	40.15	21	40.21	40.10	-20	18,009	-0.11%
2020/07/23	3	40.40	0	0.00	40.35	3	17,974	0.02%
2020/07/22	0	0.00	41	40.57	40.65	-41	18,028	-0.23%
2020/07/21	0.1	40.40	5	40.50	40.40	-5	17,927	-0.03%
2020/07/20	0	0.00	26	40.46	40.40	-26	17,759	-0.15%
2020/07/16	5	40.64	0	0.00	40.55	5	17,975	0.03%
2020/07/15	0.4	40.70	5	40.80	40.65	-4.6	17,924	-0.03%
2020/07/14	1.3	40.70	3	40.67	40.70	-1.7	18,075	-0.01%
2020/07/13	5	40.95	2	40.77	40.95	3	18,211	0.02%
2020/07/10	2.7	40.30	0	0.00	40.25	2.7	18,277	0.01%
2020/07/09	1.4	40.60	12	40.89	40.60	-10.6	18,417	-0.06%
2020/07/08	0	0.00	1	41.00	40.95	-1	18,388	-0.01%
2020/07/07	4	40.93	0	0.00	40.95	4	18,681	0.02%
2020/07/06	1	40.90	7	41.06	41.25	-6	18,613	-0.03%
2020/07/01	4	40.25	39	40.35	40.35	-35	18,993	-0.18%
2020/06/30	11	41.93	0	0.00	41.85	11	18,782	0.06%
2020/06/29	40	41.90	12	41.95	41.90	28	18,456	0.15%
2020/06/24	0	0.00	16	42.25	42.20	-16	18,341	-0.09%
2020/06/23	1.4	42.10	35	42.25	42.30	-33.6	18,481	-0.18%
2020/06/22	1.6	42.06	0	0.00	42.10	1.6	18,405	0.01%
2020/06/19	10.6	42.09	0.2	42.00	42.10	10.4	18,574	0.06%
2020/06/18	1.4	41.87	1.2	42.13	42.15	0.2	18,626	0.00%
2020/06/17	2	42.15	10	42.07	42.20	-8	18,642	-0.04%
2020/06/16	1	41.80	9.2	41.90	41.90	-8.2	19,027	-0.04%
2020/06/15	24	41.25	13	41.09	40.90	11	19,490	0.06%
2020/06/12	4	40.55	10	40.52	40.70	-6	19,726	-0.03%
2020/06/11	17.1	41.50	3	41.05	41.00	14.1	20,145	0.07%
2020/06/10	4.5	42.33	5	42.35	42.35	-0.5	20,108	0.00%
2020/06/09	4	42.00	4	41.99	42.00	0	20,714	0.00%
2020/06/08	0	0.00	6	41.91	41.90	-6	21,246	-0.03%
2020/06/05	0	0.00	1	41.65	41.60	-1	21,311	0.00%
2020/06/04	2	41.45	13	41.43	41.55	-11	21,536	-0.05%
2020/06/03	3	40.95	21	41.02	41.40	-18	21,897	-0.08%
2020/06/02	3.1	40.35	6.3	40.39	40.35	-3.2	21,748	-0.01%
2020/06/01	0	0.00	23	40.35	40.25	-23	21,626	-0.11%
2020/05/29	10	39.30	10	39.79	40.05	0	21,638	0.00%
2020/05/28	20.7	39.72	21	39.87	39.50	-0.3	21,492	0.00%
2020/05/27	1	40.10	1	40.10	40.15	0	21,928	0.00%
2020/05/26	0	0.00	30	39.97	39.90	-30	22,372	-0.13%
2020/05/25	14	39.15	0	0.00	39.15	14	22,190	0.06%
2020/05/22	12	39.34	0	0.00	39.25	12	22,264	0.05%
2020/05/21	6.9	39.87	3	39.87	39.95	3.9	22,347	0.02%
2020/05/20	0	0.00	5	39.67	39.65	-5	22,296	-0.02%
2020/05/19	0	0.00	5	39.41	39.45	-5	22,238	-0.02%
2020/05/18	10	39.00	10	39.00	39.00	0	22,156	0.00%
2020/05/15	2	39.03	1	38.90	39.05	1	22,160	0.00%
2020/05/14	4	39.20	0	0.00	39.15	4	22,118	0.02%
2020/05/13	4	39.43	1	39.35	39.55	3	22,045	0.01%
2020/05/12	1	39.60	17	39.52	39.60	-16	22,039	-0.07%
2020/05/11	0	0.00	3	39.77	39.60	-3	22,106	-0.01%
2020/05/08	2.3	39.16	0	0.00	39.25	2.3	22,176	0.01%
2020/05/07	8	38.83	6	39.02	38.85	2	22,167	0.01%
2020/05/06	16	38.76	0	0.00	38.80	16	22,195	0.07%
2020/05/05	0	0.00	1	39.15	38.90	-1	22,223	0.00%
2020/05/04	45	38.84	1	39.05	38.80	44	22,279	0.20%
2020/04/30	20	39.49	23.1	39.62	39.90	-3.1	22,046	-0.01%
2020/04/29	6	38.61	10	38.69	38.45	-4	21,797	-0.02%
2020/04/28	3	38.07	0	0.00	38.00	3	21,841	0.01%
2020/04/27	10	37.90	7.1	37.78	38.00	2.9	22,663	0.01%
2020/04/23	5	37.32	2	37.48	37.25	3	22,786	0.01%
2020/04/22	7	36.69	3	37.13	37.20	4	22,804	0.02%
2020/04/21	12	37.11	0	37.15	37.00	12	22,784	0.05%
2020/04/20	4	38.11	1	38.15	38.00	3	22,772	0.01%
2020/04/17	2	38.15	48	38.38	38.20	-46	23,025	-0.20%
2020/04/16	10	37.72	0	0.00	37.80	10	22,915	0.04%
2020/04/15	10	38.14	6	38.18	38.30	4	22,791	0.02%
2020/04/14	8	37.73	3	37.78	38.00	5	22,766	0.02%
2020/04/13	1	37.80	2	37.35	37.40	-1	22,579	0.00%
2020/04/10	13	37.18	12	37.38	37.80	1	22,597	0.00%
2020/04/09	2	36.15	4	36.20	36.20	-2	22,305	-0.01%
2020/04/08	0	0.00	7	35.75	35.75	-7	22,189	-0.03%
2020/04/07	2	35.50	0	0.00	35.35	2	21,984	0.01%
2020/04/06	4	35.06	2.2	35.58	35.05	1.8	21,787	0.01%
2020/04/01	0.1	35.45	24	35.55	35.25	-23.9	21,471	-0.11%
2020/03/31	4	35.45	20	35.85	35.30	-16	21,392	-0.07%
2020/03/30	3	35.18	31	35.60	35.80	-28	21,116	-0.13%
2020/03/27	1	35.80	6.3	35.90	35.80	-5.3	20,967	-0.03%
2020/03/26	13	35.37	4	35.24	35.25	9	20,711	0.04%
2020/03/25	28	35.60	68	35.54	35.30	-40	20,728	-0.19%
2020/03/24	0	0.00	5	35.13	34.65	-5	20,552	-0.02%
2020/03/23	6	34.26	3	34.23	34.15	3	20,477	0.01%
2020/03/20	12	35.20	10	35.26	35.10	2	20,413	0.01%
2020/03/19	9.5	33.94	7	34.01	34.00	2.5	19,997	0.01%
2020/03/18	3	34.70	1	34.65	34.65	2	19,782	0.01%
2020/03/17	16	34.93	4	35.10	35.00	12	19,559	0.06%
2020/03/16	15.6	36.16	34	36.00	35.80	-18.4	19,289	-0.10%
2020/03/13	29	35.77	3	36.23	37.00	26	18,926	0.14%
2020/03/12	55	37.73	13	37.97	37.50	42	18,171	0.23%
2020/03/11	7	38.81	0.2	39.00	38.60	6.8	17,595	0.04%
2020/03/10	11	38.79	14	38.88	39.00	-3	17,509	-0.02%
2020/03/09	33	38.63	27	38.75	38.55	6	17,666	0.03%
2020/03/06	20	39.62	0	0.00	39.50	20	16,962	0.12%
2020/03/05	25.4	40.19	9	40.10	40.15	16.4	16,604	0.10%
2020/03/04	1	39.70	1	39.80	39.75	0	16,734	0.00%
2020/03/03	14	39.90	0	0.00	39.80	14	16,625	0.08%
2020/03/02	32.9	39.45	8	39.54	39.50	24.9	16,401	0.15%
2020/02/27	27.7	40.19	8	40.08	40.05	19.7	16,358	0.12%
2020/02/26	6	40.57	0	0.00	40.65	6	15,944	0.04%
2020/02/25	17	40.65	0	0.00	40.70	17	15,823	0.11%
2020/02/24	19	40.99	0	0.00	40.85	19	15,822	0.12%
2020/02/21	1	41.35	0	0.00	41.30	1	15,705	0.01%
2020/02/19	11	41.75	1	41.75	41.75	10	15,831	0.06%
2020/02/18	7.6	41.27	0	0.00	41.50	7.6	15,879	0.05%
2020/02/17	8	41.39	6	41.30	41.40	2	15,918	0.01%
2020/02/14	10	41.65	0	0.00	41.65	10	15,980	0.06%
2020/02/13	1	41.60	0.2	41.70	41.60	0.8	16,248	0.01%
2020/02/12	3	41.80	3	41.97	41.80	0	16,482	0.00%
2020/02/11	0	0.00	28	41.55	41.65	-28	16,604	-0.17%
2020/02/10	14	40.85	6.1	40.85	40.90	7.9	17,085	0.05%
2020/02/07	12	41.15	1	41.05	41.05	11	18,245	0.06%
2020/02/06	1	41.35	3	41.37	41.50	-2	18,469	-0.01%
2020/02/05	6	40.84	16.4	40.87	40.95	-10.4	18,523	-0.06%
2020/02/04	13	40.63	13	40.65	40.70	0	18,629	0.00%
2020/02/03	8	40.06	5	39.74	40.20	3	18,821	0.02%
2020/01/31	3	40.65	0	0.00	40.65	3	18,706	0.02%
2020/01/30	32	40.90	3	40.60	40.60	29	18,516	0.16%
2020/01/20	2	43.05	8	43.07	43.10	-6	17,715	-0.03%
2020/01/17	1	43.00	1	43.00	43.10	0	17,677	0.00%
2020/01/16	0	0.00	9	42.90	42.95	-9	17,637	-0.05%
2020/01/15	16	42.74	1	42.75	42.90	15	17,693	0.08%
2020/01/14	0	0.00	528	43.01	42.85	-528	17,768	-2.97%	大賣/鉅額交易
2020/01/13	5	42.67	15	42.75	42.85	-10	17,602	-0.06%
2020/01/10	12	42.03	0	0.00	42.05	12	17,528	0.07%
2020/01/09	5	42.00	5	42.00	42.00	0	17,525	0.00%
2020/01/08	19	41.90	11	41.89	41.80	8	17,684	0.05%
2020/01/07	0.1	42.25	5	42.26	42.20	-4.9	17,626	-0.03%
2020/01/06	355	42.43	1	42.25	42.25	354	17,702	2.00%	大買/鉅額交易
2020/01/03	7.2	42.77	0	0.00	42.80	7.2	17,577	0.04%
2020/01/02	12.2	42.64	1.2	42.64	42.55	10.9	17,567	0.06%
2019/12/31	1	42.60	4	42.60	42.55	-3	17,551	-0.02%
2019/12/30	6	42.68	2	42.70	42.70	4	17,595	0.02%
2019/12/27	1.2	42.70	1	42.65	42.70	0.2	17,644	0.00%
2019/12/26	0	0.00	1	42.65	42.65	-1	17,649	-0.01%
2019/12/25	1	42.60	0	0.00	42.60	1	17,752	0.01%
2019/12/24	10	42.66	3	42.73	42.65	7	17,858	0.04%
2019/12/23	2	42.65	147.3	42.75	42.80	-145.3	17,963	-0.81%	大賣/鉅額交易
2019/12/20	0	0.00	1	42.75	42.80	-1	17,985	-0.01%
2019/12/19	21.6	42.71	6.3	42.72	42.70	15.3	17,911	0.09%
2019/12/18	13.4	42.80	14.1	42.98	43.00	-0.7	17,810	0.00%
2019/12/17	45	42.78	19	42.71	42.95	26	17,822	0.15%
2019/12/16	233	42.85	13	42.91	42.90	220	17,741	1.24%	大買/鉅額交易
2019/12/13	5.3	42.80	14	42.92	42.90	-8.7	17,562	-0.05%
2019/12/12	12.3	42.47	10.4	42.50	42.45	1.9	17,156	0.01%
2019/12/11	0.9	42.35	20	42.07	42.40	-19.1	16,948	-0.11%
2019/12/10	17	41.57	6	41.60	41.70	11	16,686	0.07%
2019/12/09	0	0.00	3	41.25	41.30	-3	16,725	-0.02%
2019/12/06	6	41.23	5	41.27	41.25	1	16,803	0.01%
2019/12/05	13.7	41.46	2.1	41.48	41.50	11.6	16,719	0.07%
2019/12/04	10	41.20	28.1	41.27	41.30	-18.1	16,638	-0.11%
2019/12/02	7	41.69	0.1	41.80	41.65	6.9	16,325	0.04%
2019/11/29	6	41.87	0	0.00	41.70	6	16,305	0.04%
2019/11/28	2	42.35	3	42.42	42.35	-1	16,108	-0.01%
2019/11/27	0	0.00	5.2	42.22	42.30	-5.2	16,237	-0.03%
2019/11/26	4	42.28	3	42.37	42.00	1	16,257	0.01%
2019/11/25	1	42.50	0	0.00	42.50	1	15,681	0.01%
2019/11/22	0	0.00	2.1	42.21	42.40	-2.1	15,745	-0.01%
2019/11/21	3	41.95	1	41.95	42.05	2	15,785	0.01%
2019/11/20	6	42.26	0	0.00	42.30	6	15,725	0.04%
2019/11/19	4	42.49	5	42.65	42.70	-1	15,676	-0.01%
2019/11/18	0	0.00	6	42.70	42.75	-6	15,622	-0.04%
2019/11/15	0	0.00	3	42.50	42.55	-3	15,615	-0.02%
2019/11/14	5	42.23	0	42.25	42.15	5	15,650	0.03%
2019/11/13	8	42.44	20	42.35	42.35	-12	16,314	-0.07%
2019/11/12	0	0.00	12	42.89	42.80	-12	16,422	-0.07%
2019/11/11	8	42.38	4	42.58	42.25	4	16,218	0.02%
2019/11/08	5	42.60	0	0.00	42.70	5	16,126	0.03%
2019/11/07	10.2	43.38	17.7	43.41	42.90	-7.5	15,987	-0.05%
2019/11/06	18	42.51	53	42.39	43.00	-35	15,346	-0.23%
2019/11/05	11	41.28	5	41.25	41.45	6	14,376	0.04%
2019/11/04	1.1	40.77	7	40.67	40.95	-5.9	14,252	-0.04%
2019/11/01	3	40.28	1	40.35	40.10	2	14,271	0.01%
2019/10/31	7	40.57	10	40.30	40.30	-3	14,303	-0.02%
2019/10/30	2	40.90	0	0.00	40.85	2	14,093	0.01%
2019/10/29	0	0.00	2	41.13	41.15	-2	14,014	-0.01%
2019/10/28	27	41.04	1	41.10	41.00	26	13,915	0.19%
2019/10/25	1	41.10	6	41.15	41.00	-5	13,828	-0.04%
2019/10/24	5	41.03	1	41.15	41.15	4	13,751	0.03%
2019/10/23	3	41.08	0	0.00	40.95	3	13,685	0.02%
2019/10/22	0	0.00	3	41.45	41.50	-3	13,627	-0.02%
2019/10/21	0	0.00	13	41.25	41.30	-13	13,518	-0.10%
2019/10/18	1	41.05	0	0.00	41.30	1	13,581	0.01%
2019/10/16	11	40.97	17	41.02	41.10	-6	13,435	-0.04%
2019/10/15	3	40.63	8	40.56	40.55	-5	13,414	-0.04%
2019/10/14	7	40.69	0	0.00	40.65	7	13,459	0.05%
2019/10/09	7	40.54	0	0.00	40.55	7	13,440	0.05%
2019/10/08	6	40.54	2	40.88	40.50	4	13,540	0.03%
2019/10/07	6	40.42	0	0.00	40.40	6	13,502	0.04%
2019/10/04	1	40.30	3	40.53	40.60	-2	13,625	-0.01%
2019/10/03	9	40.38	0	0.00	40.30	9	13,615	0.07%
2019/10/02	0.8	40.95	0	0.00	40.90	0.8	13,633	0.01%
2019/10/01	1	41.05	3	41.43	41.25	-2	13,634	-0.01%
2019/09/27	2	41.08	0	0.00	40.90	2	13,616	0.01%
2019/09/26	3.6	41.29	10	41.62	41.20	-6.4	13,673	-0.05%
2019/09/25	1.4	41.31	0	0.00	41.45	1.4	13,724	0.01%
2019/09/24	0	0.00	4	41.60	41.60	-4	14,042	-0.03%
2019/09/23	1	41.20	3	41.15	41.15	-2	14,358	-0.01%
2019/09/20	3	41.67	1	41.70	41.55	2	14,704	0.01%
2019/09/19	1	41.75	7	41.81	41.85	-6	14,570	-0.04%
2019/09/18	0	0.00	2	41.70	41.75	-2	14,537	-0.01%
2019/09/17	1	41.60	5	41.62	41.65	-4	14,537	-0.03%
2019/09/16	0.9	41.55	5	41.54	41.55	-4.1	14,558	-0.03%
2019/09/12	0	0.00	7	41.54	41.50	-7	14,586	-0.05%
2019/09/11	4	41.38	4.5	41.37	41.40	-0.5	14,658	0.00%
2019/09/10	1	41.30	9	41.28	41.40	-8	14,594	-0.05%
2019/09/09	1	40.90	4	40.99	40.95	-3	14,497	-0.02%
2019/09/06	0	0.00	5	40.78	40.80	-5	14,462	-0.03%
2019/09/05	0	0.00	17	40.44	40.50	-17	14,418	-0.12%
2019/09/04	11	40.00	0	0.00	39.95	11	14,295	0.08%
2019/09/02	3	40.00	1	40.05	39.95	2	14,675	0.01%
2019/08/30	0.5	40.15	14	39.98	40.15	-13.5	14,765	-0.09%
2019/08/29	8	39.51	1	39.60	39.50	7	14,673	0.05%
2019/08/28	0	0.00	4	39.95	39.95	-4	14,763	-0.03%
2019/08/27	12	39.72	3	39.75	39.75	9	14,766	0.06%
2019/08/26	12.9	39.43	2	39.40	39.50	10.9	14,823	0.07%
2019/08/23	5	39.85	0	0.00	39.85	5	14,870	0.03%
2019/08/22	4	39.49	0	0.00	39.45	4	14,954	0.03%
2019/08/21	11	39.65	2	39.70	39.50	9	16,263	0.06%
2019/08/19	0	0.00	1	39.95	40.00	-1	16,339	-0.01%
2019/08/16	14	39.14	36	39.01	39.55	-22	16,312	-0.13%
2019/08/15	19	39.42	0	0.00	39.35	19	15,763	0.12%
2019/08/14	9	39.92	0	0.00	39.75	9	15,935	0.06%
2019/08/13	23	39.84	0	0.00	39.80	23	16,024	0.14%
2019/08/12	3	40.17	1	40.35	40.00	2	16,218	0.01%
2019/08/08	10	39.95	2	39.90	39.95	8	16,545	0.05%
2019/08/07	8	39.71	1	39.80	39.80	7	16,841	0.04%
2019/08/06	18	39.54	7	39.47	39.90	11	17,733	0.06%
2019/08/05	19	39.97	0	0.00	39.95	19	18,089	0.11%
2019/08/02	17	40.08	6.1	40.07	40.10	10.9	18,151	0.06%
2019/08/01	15	40.50	0	0.00	40.50	15	18,301	0.08%
2019/07/31	7	40.92	5	40.80	40.80	2	18,319	0.01%
2019/07/30	5	41.16	0	0.00	41.10	5	18,294	0.03%
2019/07/29	2	41.15	0	0.00	41.20	2	18,573	0.01%
2019/07/26	5	41.15	0	0.00	41.15	5	18,848	0.03%
2019/07/25	2	41.22	0	0.00	41.20	2	19,265	0.01%
2019/07/24	6	41.22	0	0.00	41.15	6	19,348	0.03%
2019/07/23	3	41.28	0	0.00	41.20	3	19,390	0.02%
2019/07/22	4	41.25	14	41.27	41.40	-10	19,369	-0.05%
2019/07/19	3	41.22	0	0.00	41.05	3	19,374	0.02%
2019/07/18	7	41.19	1	41.10	41.10	6	19,312	0.03%
2019/07/17	8	41.38	0	0.00	41.30	8	19,217	0.04%
2019/07/16	5	41.55	0	0.00	41.55	5	18,975	0.03%
2019/07/15	1	41.65	0	0.00	41.65	1	18,852	0.01%
2019/07/12	7	41.76	13	41.81	41.60	-6	18,882	-0.03%
2019/07/11	19	41.97	0	0.00	41.95	19	18,952	0.10%
2019/07/10	4.3	41.97	10	42.15	42.20	-5.7	19,114	-0.03%
2019/07/08	3.3	42.08	0	0.00	41.95	3.3	19,251	0.02%
2019/07/05	4	42.29	0	0.00	42.35	4	19,420	0.02%
2019/07/04	30	42.75	4	42.61	42.50	26	19,631	0.13%
2019/07/03	4	42.29	0	0.00	42.25	4	19,901	0.02%
2019/07/02	4	42.45	11	42.70	42.65	-7	20,241	-0.03%
2019/07/01	26	42.39	21	42.22	42.70	5	20,202	0.02%
2019/06/28	16.5	43.14	3	43.25	43.00	13.5	19,887	0.07%
2019/06/27	0.2	43.20	29	43.20	43.20	-28.8	19,625	-0.15%
2019/06/26	2	42.80	5	42.75	42.75	-3	19,534	-0.02%
2019/06/25	0	0.00	16	42.61	42.60	-16	19,924	-0.08%
2019/06/24	2.6	42.26	10	42.20	42.55	-7.4	20,254	-0.04%
2019/06/21	5	42.33	0	0.00	42.30	5	20,370	0.02%
2019/06/20	1.5	42.52	3	42.60	42.55	-1.5	20,422	-0.01%
2019/06/19	1	42.30	2	42.55	42.55	-1	20,644	0.00%
2019/06/18	0	0.00	4	42.11	42.20	-4	20,557	-0.02%
2019/06/17	1	41.65	4	41.74	41.65	-3	20,707	-0.01%
2019/06/14	3	41.37	2	41.35	41.30	1	21,035	0.00%
2019/06/13	6	41.53	3	41.45	41.65	3	21,109	0.01%
2019/06/12	2	41.90	2	41.90	41.90	0	21,261	0.00%
2019/06/11	10.7	42.10	28	41.78	42.10	-17.3	21,226	-0.08%
2019/06/10	0	0.00	3	41.30	41.35	-3	20,962	-0.01%
2019/06/06	2	40.73	2	40.85	40.75	0	20,938	0.00%
2019/06/05	11	41.23	0	0.00	41.10	11	20,946	0.05%
2019/06/04	21.4	41.49	5	41.49	41.45	16.4	20,924	0.08%
2019/06/03	5.7	40.78	14	41.00	41.05	-8.3	20,926	-0.04%
2019/05/31	0	0.00	1	40.80	40.80	-1	20,935	0.00%
2019/05/30	5	40.46	2	40.45	40.50	3	20,823	0.01%
2019/05/29	3	40.33	0	0.00	40.30	3	21,156	0.01%
2019/05/28	4	40.35	3	40.58	40.35	1	21,292	0.00%
2019/05/27	1	40.90	0	0.00	40.75	1	20,084	0.00%
2019/05/24	22	40.88	0	0.00	40.60	22	20,117	0.11%
2019/05/23	14	40.94	10.6	40.97	41.00	3.4	20,017	0.02%
2019/05/22	2	41.00	0	0.00	41.15	2	20,047	0.01%
2019/05/21	1	40.35	15	41.04	41.50	-14	20,045	-0.07%
2019/05/20	11	40.20	0	0.00	40.20	11	19,732	0.06%
2019/05/17	9	39.99	5	40.28	40.00	4	19,779	0.02%
2019/05/16	29	40.27	0	0.00	40.00	29	19,523	0.15%
2019/05/15	5	40.90	1	41.35	40.95	4	19,277	0.02%
2019/05/14	27	40.45	1	40.50	40.45	26	19,168	0.14%
2019/05/13	15	42.43	32	42.13	41.95	-17	18,279	-0.09%
2019/05/10	12	43.46	3	43.55	43.20	9	17,969	0.05%
2019/05/09	12	43.71	6	43.51	43.50	6	18,064	0.03%
2019/05/08	12	44.05	3	44.05	44.05	9	17,820	0.05%
2019/05/07	2	44.35	10	44.51	44.35	-8	17,976	-0.04%
2019/05/06	23	44.47	59	44.45	44.50	-36	18,096	-0.20%
2019/05/03	24.3	45.53	2	45.65	45.45	22.3	17,979	0.12%
2019/05/02	147	45.57	59.2	45.06	45.65	87.8	17,838	0.49%	大買/
2019/04/30	10	44.70	0	0.00	44.70	10	17,602	0.06%
2019/04/29	10.7	44.74	0	0.00	44.60	10.7	17,665	0.06%
2019/04/26	2.4	44.42	1	44.40	44.50	1.4	17,852	0.01%
2019/04/25	13.2	44.48	1,000	44.51	44.35	-986.8	18,088	-5.46%	大賣/鉅額交易
2019/04/24	15.9	44.44	4	44.30	44.30	11.9	18,414	0.06%
2019/04/22	0	0.00	1	44.55	44.35	-1	19,135	-0.01%
2019/04/19	12.8	44.35	0	0.00	44.35	12.8	19,298	0.07%
2019/04/18	10	44.09	1	44.20	44.20	9	19,368	0.05%
2019/04/17	18.1	44.14	1	44.15	44.10	17.1	19,526	0.09%
2019/04/16	3	44.08	0.1	44.20	44.10	2.9	19,348	0.01%
2019/04/15	3	44.25	1	44.35	44.15	2	19,302	0.01%
2019/04/12	3	44.17	0	0.00	44.10	3	19,307	0.02%
2019/04/11	7	44.37	0.1	44.25	44.15	6.9	19,349	0.04%
2019/04/10	70	44.19	1	44.25	44.20	69	19,157	0.36%
2019/04/09	1,007.7	44.25	0	0.00	44.30	1,007.7	18,921	5.33%	大買/鉅額交易
2019/04/08	13	44.37	0.1	44.40	44.30	12.9	18,599	0.07%
2019/04/03	9.6	44.81	0	0.00	44.80	9.6	18,081	0.05%
2019/04/02	1.3	44.80	2	44.93	44.80	-0.7	18,020	0.00%
2019/04/01	4	44.63	63.3	44.70	44.50	-59.3	18,047	-0.33%
2019/03/29	3.5	44.55	109	44.92	44.95	-105.5	17,832	-0.59%	大賣/鉅額交易
2019/03/28	12	44.09	4	44.04	44.00	8	17,709	0.05%
2019/03/27	129	44.58	8	44.55	44.50	121	17,366	0.70%	大買/鉅額交易
2019/03/26	12.2	45.33	6	45.50	45.25	6.2	17,108	0.04%
2019/03/25	6	45.42	0	0.00	45.40	6	17,067	0.04%
2019/03/22	3	46.23	1	46.40	46.20	2	16,893	0.01%
2019/03/21	2.7	46.79	2	46.75	46.75	0.7	16,784	0.00%
2019/03/20	1.7	46.89	1.2	46.91	46.95	0.5	16,780	0.00%
2019/03/19	13.2	46.21	5.2	46.54	46.65	8	16,896	0.05%
2019/03/18	1	45.60	21	45.64	45.80	-20	16,574	-0.12%
2019/03/15	0	0.00	11	45.32	45.45	-11	16,518	-0.07%
2019/03/14	10	45.10	0	0.00	45.10	10	16,273	0.06%
2019/03/13	0.4	45.15	1	45.15	45.15	-0.6	16,385	0.00%
2019/03/12	2	45.05	1	45.20	45.00	1	16,479	0.01%
2019/03/11	1	44.40	0	0.00	44.40	1	16,510	0.01%
2019/03/08	1	44.45	1	44.45	44.45	0	16,503	0.00%
2019/03/07	2	44.68	0	0.00	44.65	2	16,730	0.01%
2019/03/06	0	0.00	1	45.00	44.95	-1	16,792	-0.01%
2019/03/05	9	44.88	1	44.95	44.60	8	17,051	0.05%
2019/03/04	8	44.35	0	0.00	44.90	8	17,057	0.05%
2019/02/27	2.6	45.38	3	45.28	45.30	-0.4	16,897	0.00%
2019/02/26	3	45.50	8	45.58	45.50	-5	16,689	-0.03%
2019/02/25	20	45.51	1	45.55	45.55	19	16,530	0.11%
2019/02/22	2	45.20	0	0.00	45.40	2	16,537	0.01%
2019/02/21	0	0.00	5	45.08	45.40	-5	16,449	-0.03%
2019/02/20	2	44.90	6	45.13	45.15	-4	16,347	-0.02%
2019/02/19	1.4	44.65	7	44.64	44.60	-5.6	16,200	-0.03%
2019/02/18	2	44.48	0	0.00	44.40	2	16,200	0.01%
2019/02/15	2	44.45	0	0.00	44.20	2	15,981	0.01%
2019/02/14	4	44.56	4	44.65	44.55	0	15,903	0.00%
2019/02/13	2.7	44.21	3.5	44.27	44.30	-0.8	15,657	-0.01%
2019/02/12	7.2	43.92	5	44.00	43.90	2.2	15,578	0.01%
2019/02/11	2	43.63	20	43.69	43.55	-18	15,524	-0.12%
2019/01/30	43	43.66	0	0.00	43.60	43	15,374	0.28%
2019/01/29	3	43.83	0	0.00	43.90	3	15,060	0.02%
2019/01/28	13	43.50	0	0.00	43.80	13	14,887	0.09%
2019/01/25	10	43.57	0	0.00	43.50	10	14,644	0.07%
2019/01/24	30	43.59	0	0.00	43.55	30	14,477	0.21%
2019/01/23	6	43.80	0	0.00	43.75	6	14,456	0.04%
2019/01/22	7	44.09	0	0.00	44.20	7	14,399	0.05%
2019/01/21	2.1	43.81	1	43.95	43.80	1.1	14,376	0.01%
2019/01/18	2	43.45	1	43.40	43.50	1	14,615	0.01%
2019/01/17	4.6	43.89	0	0.00	43.80	4.6	14,497	0.03%
2019/01/16	13	43.50	0	0.00	43.60	13	14,322	0.09%
2019/01/15	21	43.92	0	0.00	43.75	21	14,030	0.15%
2019/01/14	18	44.75	0	0.00	44.40	18	13,493	0.13%
2019/01/11	14	45.74	0	0.00	45.55	14	13,412	0.10%
2019/01/10	0.2	45.95	0	0.00	45.85	0.2	13,374	0.00%
2019/01/09	0.5	46.00	1	45.90	45.95	-0.5	13,385	0.00%
2019/01/07	0	0.00	2	45.33	45.20	-2	13,425	-0.01%
2019/01/04	6	44.53	0	0.00	44.55	6	13,467	0.04%
2019/01/03	8.1	45.40	3	45.35	45.15	5.1	13,852	0.04%
2019/01/02	5	46.26	0	0.00	45.90	5	13,837	0.04%
2018/12/28	0.5	47.00	2	46.88	47.00	-1.5	13,810	-0.01%
2018/12/27	7.4	46.44	0	0.00	46.70	7.4	14,054	0.05%
2018/12/26	2	46.10	0	0.00	46.00	2	14,215	0.01%
2018/12/25	0	0.00	2	46.05	46.00	-2	14,341	-0.01%
2018/12/24	13	46.35	2	46.50	46.50	11	14,365	0.08%
2018/12/22	1	46.90	0	0.00	46.85	1	14,281	0.01%
2018/12/21	2	46.85	0	0.00	46.95	2	14,474	0.01%
2018/12/20	31	47.00	4	47.38	47.00	27	14,426	0.19%
2018/12/19	2	47.08	0	47.30	47.25	2	14,318	0.01%
2018/12/18	1	47.40	36	47.25	47.20	-35	14,270	-0.25%
2018/12/14	5	47.64	0	0.00	47.55	5	14,530	0.03%
2018/12/13	0	0.00	2	48.25	48.25	-2	14,376	-0.01%
2018/12/12	9	47.36	0	0.00	47.50	9	14,310	0.06%
2018/12/11	0	0.00	3	47.63	47.60	-3	13,953	-0.02%
2018/12/10	9	47.59	0	0.00	47.60	9	13,959	0.06%
2018/12/07	34	48.10	0	0.00	48.15	34	13,964	0.24%
2018/12/06	6	48.09	0	0.00	48.25	6	14,017	0.04%
2018/12/05	2	48.38	20	48.45	48.40	-18	14,099	-0.13%
2018/12/04	25	48.38	0	0.00	48.95	25	14,067	0.18%
2018/12/03	3	49.10	0	0.00	49.10	3	13,952	0.02%
2018/11/30	1	48.65	0	0.00	48.55	1	13,946	0.01%
2018/11/29	10	48.80	10	49.30	48.55	0	13,686	0.00%
2018/11/28	9	48.74	0	0.00	48.80	9	13,485	0.07%
2018/11/27	20	49.35	0	0.00	49.05	20	13,178	0.15%
2018/11/26	4	49.60	0	0.00	49.55	4	13,145	0.03%
2018/11/23	4	49.99	0	0.00	49.95	4	12,886	0.03%
2018/11/21	5	49.90	0	0.00	50.20	5	12,886	0.04%
2018/11/14	0	0.00	2	50.30	50.40	-2	12,904	-0.02%
2018/11/12	0	0.00	11	50.98	50.80	-11	13,061	-0.08%
2018/11/09	1.1	50.70	12	50.85	51.00	-10.9	13,173	-0.08%
2018/11/08	0	0.00	3	50.63	50.90	-3	13,006	-0.02%
2018/11/07	0	0.00	3	50.00	50.10	-3	12,859	-0.02%
2018/11/06	1	49.50	1	49.50	49.40	0	12,829	0.00%
2018/11/05	3	48.92	1	49.35	49.60	2	12,791	0.02%
2018/11/02	2	48.50	2	49.35	49.50	0	12,818	0.00%
2018/11/01	5	48.59	0	0.00	48.75	5	12,752	0.04%
2018/10/31	0	0.00	1	49.00	49.00	-1	12,645	-0.01%
2018/10/30	0.3	48.35	4	48.13	48.35	-3.7	12,477	-0.03%
2018/10/29	2	47.00	1	47.50	47.50	1	12,456	0.01%
2018/10/26	16	47.46	0.1	47.65	47.40	15.9	12,309	0.13%
2018/10/25	4	48.71	0	0.00	48.70	4	11,924	0.03%
2018/10/24	0	0.00	2	49.45	49.75	-2	11,850	-0.02%
2018/10/23	1.6	49.56	0	0.00	49.30	1.6	11,784	0.01%
2018/10/22	0	0.00	1	50.20	50.30	-1	11,644	-0.01%
2018/10/19	0.6	50.20	0	0.00	50.30	0.6	11,770	0.01%
2018/10/18	0	0.00	1	49.75	50.00	-1	11,657	-0.01%
2018/10/17	1.8	50.00	0	0.00	50.00	1.8	11,627	0.02%
2018/10/16	5	49.95	0	0.00	50.40	5	11,549	0.04%
2018/10/15	2	50.10	4	49.95	50.00	-2	11,464	-0.02%
2018/10/12	1	49.50	0	0.00	50.60	1	11,252	0.01%
2018/10/11	16	50.52	1	50.10	50.10	15	11,086	0.14%
2018/10/09	0	0.00	2	52.30	52.40	-2	10,544	-0.02%
2018/10/08	1.1	51.90	0	0.00	51.90	1.1	10,391	0.01%
2018/10/05	1	51.30	0	0.00	51.20	1	10,408	0.01%
2018/10/04	4	51.78	0	0.00	51.70	4	10,304	0.04%
2018/10/03	0.9	52.20	0.3	52.20	52.20	0.6	10,291	0.01%
2018/10/02	230	52.50	0.2	52.40	52.30	229.8	10,269	2.24%	大買/鉅額交易
2018/09/28	0.6	52.50	0	0.00	52.50	0.6	10,506	0.01%
2018/09/27	1.4	52.51	0	0.00	52.80	1.4	10,592	0.01%
2018/09/25	0	0.00	235	52.90	52.80	-235	10,913	-2.15%	大賣/鉅額交易
2018/09/21	0	0.00	10	52.74	52.90	-10	10,960	-0.09%
2018/09/20	0	0.00	5.3	52.06	52.20	-5.3	10,889	-0.05%
2018/09/19	2.4	51.21	0	0.00	51.40	2.4	10,842	0.02%
2018/09/18	1	51.00	0	0.00	50.90	1	11,020	0.01%
2018/09/17	0.5	51.20	0	0.00	51.20	0.5	11,188	0.00%
2018/09/12	0	0.00	1	50.60	50.50	-1	11,881	-0.01%
2018/09/11	12	50.39	0	0.00	50.50	12	12,101	0.10%
2018/09/10	5.5	50.98	0	0.00	50.90	5.5	12,298	0.04%
2018/09/07	4	51.18	0	0.00	51.20	4	12,596	0.03%
2018/09/06	4	51.35	0	0.00	51.50	4	12,810	0.03%
2018/09/04	0.7	52.20	0	0.00	52.20	0.7	13,047	0.01%
2018/09/03	3	52.03	0	0.00	52.00	3	13,115	0.02%
2018/08/31	1	51.90	3	52.13	52.60	-2	13,234	-0.02%
2018/08/30	2.6	52.24	0	0.00	52.20	2.6	13,321	0.02%
2018/08/29	0.7	52.40	0.6	52.40	52.60	0.1	13,436	0.00%
2018/08/28	0	0.00	1	53.00	52.70	-1	13,479	-0.01%
2018/08/27	0	0.00	7	53.00	52.80	-7	13,544	-0.05%
2018/08/24	0	0.00	1	52.80	52.80	-1	13,597	-0.01%
2018/08/22	1	51.60	0	0.00	52.10	1	14,303	0.01%
2018/08/21	0.7	51.90	0	0.00	51.90	0.7	14,272	0.00%
2018/08/20	0	0.00	20	51.90	51.30	-20	14,242	-0.14%
2018/08/17	0	0.00	1	51.90	51.80	-1	14,160	-0.01%
2018/08/16	3	51.43	0	0.00	51.50	3	14,206	0.02%
2018/08/15	2	52.00	2	51.95	51.90	0	14,205	0.00%
2018/08/14	0.4	52.00	2	52.20	52.20	-1.6	14,272	-0.01%
2018/08/13	6	52.03	15.8	52.00	52.00	-9.8	14,288	-0.07%
2018/08/09	0	0.00	20	53.20	52.70	-20	14,473	-0.14%
2018/08/08	1	53.10	21	53.00	53.00	-20	14,644	-0.14%
2018/08/07	0	0.00	30	52.90	52.50	-30	14,831	-0.20%
2018/08/06	0.1	52.80	10	53.00	53.00	-9.9	14,992	-0.07%
2018/08/02	2	52.05	5	52.00	52.00	-3	15,476	-0.02%
2018/08/01	0	0.00	10	52.30	52.50	-10	15,569	-0.06%
2018/07/31	5	52.70	0	0.00	52.70	5	15,740	0.03%
2018/07/30	2	52.10	0	0.00	52.20	2	15,752	0.01%
2018/07/27	1	52.10	0	0.00	52.40	1	15,788	0.01%
2018/07/26	0.6	52.10	1	51.80	52.10	-0.4	15,861	0.00%
2018/07/20	0.5	52.30	5	52.30	52.30	-4.5	16,199	-0.03%
2018/07/19	2	52.40	0	0.00	52.40	2	16,458	0.01%
2018/07/17	0.7	52.20	0	0.00	52.20	0.7	16,502	0.00%
2018/07/12	0.5	52.00	1	51.50	52.10	-0.5	16,800	0.00%
2018/07/11	3	51.00	0	0.00	51.20	3	16,811	0.02%
2018/07/10	0.9	51.80	1	51.50	51.80	-0.1	16,672	0.00%
2018/07/09	2.1	51.51	0	0.00	51.70	2.1	16,654	0.01%
2018/07/06	1	51.00	0	0.00	51.00	1	16,592	0.01%
2018/07/05	4.5	51.28	0	0.00	51.40	4.5	16,507	0.03%
2018/07/03	13.6	52.15	0	0.00	52.10	13.6	16,535	0.08%
2018/07/02	1.4	53.41	0	0.00	53.20	1.4	16,295	0.01%
2018/06/29	10	53.90	6	53.90	53.80	4	16,159	0.02%
2018/06/28	0	0.00	2	53.05	53.00	-2	15,945	-0.01%
2018/06/27	1	53.00	0	0.00	52.80	1	15,878	0.01%
2018/06/26	3	53.13	17	53.46	53.00	-14	15,760	-0.09%
2018/06/25	32	55.69	16	56.00	55.60	16	15,534	0.10%
2018/06/22	3	55.97	32	55.99	56.00	-29	15,240	-0.19%
2018/06/21	8	55.83	10	56.10	55.90	-2	15,020	-0.01%
2018/06/20	2	55.20	43	55.74	55.50	-41	14,998	-0.27%
2018/06/19	23	54.78	0	0.00	55.00	23	14,863	0.15%
2018/06/15	1	54.50	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	15	55.54	55.50	-15	13,920	-0.11%
2018/06/12	2	55.10	1	55.70	55.10	1	14,001	0.01%
2018/06/11	0	0.00	1	55.00	55.40	-1	13,851	-0.01%
2018/06/08	1	54.60	2	55.00	55.00	-1	13,857	-0.01%
2018/06/07	0	0.00	2	54.80	55.00	-2	13,947	-0.01%
2018/06/05	0	0.00	4	54.30	54.30	-4	14,065	-0.03%
2018/06/04	5	53.60	0	0.00	54.00	5	14,053	0.04%
2018/06/01	1	53.20	0	0.00	53.50	1	14,024	0.01%
2018/05/31	0.9	53.40	0	0.00	53.60	0.9	13,998	0.01%
2018/05/30	3.4	52.91	0	0.00	52.90	3.4	13,666	0.02%
2018/05/29	0	0.00	1	54.30	54.10	-1	13,502	-0.01%
2018/05/28	1	54.10	2	54.00	54.10	-1	13,620	-0.01%
2018/05/25	2	54.30	0	0.00	53.90	2	13,719	0.01%
2018/05/24	0.3	54.00	0	0.00	54.20	0.3	13,715	0.00%
2018/05/23	1.7	54.06	0	0.00	54.00	1.7	13,761	0.01%
2018/05/22	0.6	54.50	0	54.50	54.70	0.6	13,826	0.00%
2018/05/21	1	54.80	1	55.00	55.00	0	14,054	0.00%
2018/05/17	0	0.00	2	55.10	54.90	-2	14,267	-0.01%
2018/05/16	0	0.00	2	55.00	54.90	-2	14,261	-0.01%
2018/05/15	1	54.40	3	54.70	54.00	-2	14,402	-0.01%
2018/05/14	0	0.00	8	54.84	55.00	-8	14,737	-0.05%
2018/05/11	0	0.00	6	54.40	54.60	-6	14,736	-0.04%
2018/05/10	1	53.10	0	0.00	53.30	1	14,429	0.01%
2018/05/09	2	53.70	0	0.00	53.60	2	14,315	0.01%
2018/05/08	0	0.00	1	53.50	53.50	-1	14,373	-0.01%
2018/05/04	1	52.90	0	0.00	52.80	1	14,309	0.01%
2018/04/30	0	0.00	2	53.80	53.50	-2	14,691	-0.01%
2018/04/27	1	53.20	0	0.00	53.50	1	14,774	0.01%
2018/04/26	0	0.00	1	52.80	52.80	-1	14,749	-0.01%
2018/04/25	0	0.00	4	52.10	52.20	-4	14,567	-0.03%
2018/04/24	0.3	52.40	0	0.00	52.50	0.3	14,412	0.00%
2018/04/20	1.3	52.50	0	0.00	52.50	1.3	14,625	0.01%
2018/04/19	0	0.00	1.4	52.77	52.90	-1.4	14,867	-0.01%
2018/04/18	0	52.00	0	0.00	52.00	0	14,751	0.00%
2018/04/17	4	51.83	0	0.00	51.60	4	14,773	0.03%
2018/04/13	1.4	52.94	0	0.00	52.80	1.4	15,106	0.01%
2018/04/11	0	0.00	2	53.60	53.30	-2	15,513	-0.01%
2018/04/10	0.4	53.00	4.2	53.29	53.00	-3.8	15,594	-0.02%
2018/04/09	1	52.20	1	53.00	53.00	0	15,704	0.00%
2018/04/02	0.4	52.50	0	0.00	52.50	0.4	15,886	0.00%
2018/03/31	0	0.00	1	52.50	52.50	-1	15,982	-0.01%
2018/03/29	3	51.97	0	0.00	51.80	3	16,036	0.02%
2018/03/28	3	52.67	0	0.00	52.50	3	15,956	0.02%
2018/03/27	0	0.00	1	53.30	53.30	-1	16,044	-0.01%
2018/03/26	0	0.00	1.2	52.32	52.80	-1.2	16,064	-0.01%
2018/03/23	12	52.38	0	0.00	52.20	12	16,204	0.07%
2018/03/22	1.6	53.64	0	0.00	53.40	1.6	16,228	0.01%
2018/03/20	0.5	53.20	0	0.00	53.20	0.5	16,284	0.00%
2018/03/19	0.3	53.40	2.1	53.50	53.60	-1.8	16,471	-0.01%
2018/03/16	0.6	53.40	0	0.00	53.40	0.6	16,593	0.00%
2018/03/14	2	53.55	0	0.00	53.90	2	16,604	0.01%
2018/03/13	3	53.93	0	0.00	53.90	3	16,660	0.02%
2018/03/12	1	54.50	6	54.17	54.50	-5	16,673	-0.03%
2018/03/09	1	52.10	0	0.00	52.00	1	16,714	0.01%
2018/03/08	0.6	52.40	0	0.00	52.40	0.6	17,459	0.00%
2018/03/07	2	52.50	0	0.00	52.50	2	17,930	0.01%
2018/03/05	4	53.08	0	0.00	52.60	4	19,210	0.02%
2018/03/02	1	53.00	10	53.50	53.30	-9	19,274	-0.05%
2018/03/01	1	53.60	0	0.00	53.90	1	19,367	0.01%
2018/02/27	5	54.50	0	0.00	54.50	5	19,397	0.03%
2018/02/23	10	54.40	0	0.00	54.70	10	19,762	0.05%
2018/02/21	0	0.00	6	54.15	54.00	-6	21,958	-0.03%
2018/02/09	1	52.30	3	52.57	52.80	-2	21,999	-0.01%
2018/02/08	0	0.00	4	53.28	53.30	-4	21,798	-0.02%
2018/02/07	3	52.37	16	52.66	52.70	-13	21,929	-0.06%
2018/02/06	26	51.17	15	52.17	50.80	11	21,788	0.05%
2018/02/05	1.1	53.53	0	0.00	54.10	1.1	21,376	0.00%
2018/02/02	0	0.00	2	54.80	54.70	-2	21,222	-0.01%
2018/02/01	0	0.00	9	55.13	54.80	-9	21,287	-0.04%
2018/01/31	3	54.00	10	54.47	54.60	-7	21,223	-0.03%
2018/01/30	0	0.00	4	54.60	54.40	-4	21,082	-0.02%
2018/01/29	3	54.70	0	0.00	55.20	3	21,006	0.01%
2018/01/26	9.4	54.86	0	0.00	54.70	9.4	20,866	0.05%
2018/01/25	0	0.00	0.7	55.50	55.60	-0.7	20,658	0.00%
2018/01/24	2.4	55.53	0	0.00	55.70	2.4	20,570	0.01%
2018/01/23	0.3	55.70	7	55.60	56.00	-6.8	20,526	-0.03%
2018/01/22	4	55.48	4	56.00	55.60	0	20,628	0.00%
2018/01/18	1.4	55.86	10	56.30	55.90	-8.6	20,836	-0.04%
2018/01/17	3.3	55.94	2.1	56.10	56.30	1.2	20,787	0.01%
2018/01/16	0	0.00	13	56.60	56.60	-13	20,659	-0.06%
2018/01/15	0	0.00	14	56.23	56.50	-14	20,518	-0.07%
2018/01/11	1	55.00	10	55.40	55.40	-9	20,202	-0.04%
2018/01/10	0	0.00	44	56.11	55.60	-44	20,285	-0.22%
2018/01/09	0	0.00	7	55.53	55.80	-7	20,010	-0.03%
2018/01/08	3	55.13	9.3	55.49	55.70	-6.3	20,036	-0.03%
2018/01/05	0	0.00	5	55.48	55.70	-5	19,793	-0.03%
2018/01/04	0	0.00	10	55.21	55.40	-10	19,585	-0.05%
2018/01/03	0	0.00	14	54.96	55.20	-14	19,635	-0.07%
2018/01/02	0	0.00	2.3	54.17	54.20	-2.3	19,235	-0.01%