國泰金 (2882)-高橋券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
54.3
漲跌
▼0.8
漲幅
-1.45%
成交量
34,255張
產業
上市金融類股
2546人加入追蹤

立即追蹤
本地時間:14:30

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

國泰金 (2882)籌碼相關－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/05/14	35	54.73	19	55.01	54.30	16	27,245	0.06%
2024/05/13	41	55.60	71.3	55.56	55.10	-30.3	26,962	-0.11%
2024/05/10	53	54.60	186.4	54.99	55.50	-133.4	26,191	-0.51%	大賣/鉅額交易
2024/05/09	52	51.99	52.5	51.70	51.70	-0.5	24,534	0.00%
2024/05/08	0	0.00	3.6	50.86	50.90	-3.6	24,131	-0.02%
2024/05/07	1	50.80	2	51.15	50.90	-1	24,147	0.00%
2024/05/06	6	51.08	24	50.96	50.90	-18	24,031	-0.07%
2024/05/03	10	50.20	4	50.45	50.20	6	23,755	0.03%
2024/05/02	0	0.00	8	50.39	50.30	-8	23,703	-0.03%
2024/04/30	5	50.64	4.4	50.77	50.50	0.6	23,517	0.00%
2024/04/29	6	50.33	70.4	50.41	50.80	-64.4	23,098	-0.28%
2024/04/26	4	48.93	16	49.06	48.90	-12	22,340	-0.05%
2024/04/25	46	48.46	0	0.00	48.55	46	22,428	0.21%
2024/04/24	0	0.00	27	49.27	49.25	-27	22,385	-0.12%
2024/04/23	1	48.80	7	48.66	48.75	-6	22,603	-0.03%
2024/04/22	2	48.05	3	48.32	48.40	-1	22,828	0.00%
2024/04/19	9	47.38	2	47.43	47.45	7	22,753	0.03%
2024/04/18	2	48.10	1	48.50	48.45	1	22,431	0.00%
2024/04/17	13	47.81	3	47.85	47.90	10	22,340	0.04%
2024/04/16	153.1	48.24	16.1	47.91	47.85	137	22,176	0.62%	大買/鉅額交易
2024/04/15	109	48.50	105	48.95	48.95	4	21,808	0.02%	大買/大賣/
2024/04/12	40	49.14	0	0.00	49.05	40	21,657	0.18%
2024/04/11	18	49.66	7	49.75	49.70	11	21,353	0.05%
2024/04/10	23	48.99	4	48.98	48.75	19	20,845	0.09%
2024/04/09	2	49.13	21.3	49.27	49.45	-19.3	20,642	-0.09%
2024/04/08	1.1	48.43	0	0.00	48.35	1.1	20,144	0.01%
2024/04/03	26.4	48.30	0	0.00	48.05	26.4	20,142	0.13%
2024/04/02	0	0.00	11	48.92	48.95	-11	20,059	-0.05%
2024/04/01	1	49.00	22	49.01	48.95	-21	20,092	-0.10%
2024/03/29	5.3	48.46	6	48.46	48.65	-0.7	19,929	0.00%
2024/03/28	6	48.16	10	48.19	48.25	-4	19,806	-0.02%
2024/03/27	3.2	48.15	0	0.00	48.20	3.2	19,792	0.02%
2024/03/26	5	48.24	3	48.28	48.35	2	19,800	0.01%
2024/03/25	10	48.10	2	47.93	48.10	8	19,822	0.04%
2024/03/22	14	48.48	12.5	48.58	48.55	1.5	19,755	0.01%
2024/03/21	19	48.31	40.7	48.21	48.55	-21.7	19,329	-0.11%
2024/03/20	6	47.48	2	47.80	47.50	4	19,083	0.02%
2024/03/19	13	47.52	12	47.90	47.75	1	19,384	0.01%
2024/03/18	2	47.78	2.3	47.56	47.55	-0.3	19,301	0.00%
2024/03/15	47.1	47.84	49	47.87	47.65	-1.9	19,158	-0.01%
2024/03/14	46	47.99	63.6	48.13	48.30	-17.6	18,269	-0.10%
2024/03/13	10	46.71	18	46.69	46.80	-8	17,370	-0.05%
2024/03/12	9	46.27	11	46.26	46.50	-2	17,141	-0.01%
2024/03/11	33	46.06	54.2	46.17	46.05	-21.2	16,726	-0.13%
2024/03/08	9	45.14	23.3	45.18	45.30	-14.3	16,215	-0.09%
2024/03/07	24	44.85	12	44.79	44.85	12	15,741	0.08%
2024/03/06	6	44.68	12	44.69	44.55	-6	15,652	-0.04%
2024/03/05	8.4	44.71	11	44.88	44.65	-2.7	15,917	-0.02%
2024/03/04	2	44.68	13.1	44.79	44.65	-11.1	15,905	-0.07%
2024/03/01	0	0.00	1	44.75	44.65	-1	15,930	-0.01%
2024/02/29	1	44.85	7.3	44.96	45.05	-6.3	15,994	-0.04%
2024/02/27	13	44.32	2	44.50	44.30	11	15,657	0.07%
2024/02/26	4.4	44.40	0	0.00	44.30	4.4	15,576	0.03%
2024/02/23	13.1	44.74	0	0.00	44.45	13.1	15,466	0.08%
2024/02/22	3.3	44.83	1	44.80	44.90	2.3	15,679	0.01%
2024/02/21	5.4	44.79	1	45.00	44.75	4.4	15,691	0.03%
2024/02/20	5	45.04	1	44.90	45.10	4	15,713	0.03%
2024/02/19	107	45.00	12.6	44.95	45.00	94.4	15,792	0.60%	大買/
2024/02/16	5	44.33	6	44.35	44.55	-1	15,816	-0.01%
2024/02/15	12	44.15	6	44.22	44.05	6	15,933	0.04%
2024/02/05	13	43.89	0	0.00	43.90	13	15,847	0.08%
2024/02/02	27.9	44.10	0	0.00	44.10	27.9	15,646	0.18%
2024/02/01	1	44.30	2	44.48	44.45	-1	15,568	-0.01%
2024/01/31	20	43.93	2.6	44.00	44.15	17.4	15,471	0.11%
2024/01/30	7.9	44.14	0	0.00	43.90	7.9	15,388	0.05%
2024/01/29	1	44.40	10	44.35	44.40	-9	15,324	-0.06%
2024/01/26	0	0.00	15	44.50	44.50	-15	15,340	-0.10%
2024/01/25	7	44.26	0	0.00	44.35	7	15,366	0.05%
2024/01/24	0	0.00	1	44.15	44.20	-1	15,325	-0.01%
2024/01/23	0	0.00	0.7	44.20	44.20	-0.7	15,272	0.00%
2024/01/22	32	43.90	0	0.00	43.85	32	15,315	0.21%
2024/01/19	5	43.35	0	0.00	43.80	5	15,261	0.03%
2024/01/18	5	43.36	3	43.35	43.30	2	15,132	0.01%
2024/01/17	14.2	43.54	0	0.00	43.30	14.2	14,958	0.09%
2024/01/16	13.3	43.90	0	0.00	44.00	13.3	14,499	0.09%
2024/01/15	8	44.62	0	44.70	44.45	8	14,262	0.06%
2024/01/12	11	44.64	0.9	44.65	44.50	10.1	14,417	0.07%
2024/01/11	5	44.56	0	0.00	44.60	5	14,442	0.03%
2024/01/10	2	44.75	3	44.93	44.70	-1	14,537	-0.01%
2024/01/09	3	44.98	0	0.00	44.75	3	14,551	0.02%
2024/01/08	1.3	45.25	12	45.09	45.10	-10.7	14,471	-0.07%
2024/01/04	4	44.84	1	44.85	44.70	3	14,633	0.02%
2024/01/03	21	44.87	0	0.00	44.95	21	14,958	0.14%
2024/01/02	0	0.00	9.7	45.44	45.50	-9.7	14,818	-0.07%
2023/12/29	0.3	45.65	0	0.00	45.75	0.3	14,897	0.00%
2023/12/28	0	0.00	3	45.68	45.80	-3	15,058	-0.02%
2023/12/27	4	45.48	26	45.35	45.45	-22	15,076	-0.15%
2023/12/26	0	0.00	1.3	45.17	45.20	-1.3	15,031	-0.01%
2023/12/25	1	44.85	1	44.80	44.85	0	15,071	0.00%
2023/12/22	9	44.68	0	0.00	44.65	9	15,129	0.06%
2023/12/21	66	44.68	2	44.65	44.70	64	15,143	0.42%
2023/12/20	14	44.90	1	44.90	44.85	13	15,167	0.09%
2023/12/19	16	44.95	2	45.35	44.90	14	15,132	0.09%
2023/12/18	20	45.49	2	45.50	45.50	18	15,242	0.12%
2023/12/15	5	45.76	7	45.80	45.85	-2	15,385	-0.01%
2023/12/14	7.2	45.28	6.3	45.76	45.90	0.9	15,090	0.01%
2023/12/13	7	44.71	2	44.73	44.70	5	14,626	0.03%
2023/12/12	5	44.74	1	44.75	44.75	4	14,668	0.03%
2023/12/11	7.1	44.86	0	0.00	44.85	7.1	14,610	0.05%
2023/12/08	2.3	44.96	1	44.85	44.85	1.3	14,513	0.01%
2023/12/07	30	45.25	0	0.00	45.00	30	14,380	0.21%
2023/12/06	7	45.55	1	45.80	45.45	6	14,160	0.04%
2023/12/05	36.1	45.53	10	45.55	45.55	26.1	14,051	0.19%
2023/12/04	2	46.10	48	46.21	46.25	-46	13,799	-0.33%
2023/12/01	4	46.06	2	46.05	46.05	2	13,838	0.01%
2023/11/30	0	0.00	3	46.12	46.50	-3	13,738	-0.02%
2023/11/29	0	0.00	0	45.95	45.75	0	13,300	0.00%
2023/11/28	3	45.77	1	45.95	46.00	2	13,420	0.01%
2023/11/27	0	46.00	1	46.40	45.75	-1	13,497	-0.01%
2023/11/24	0	0.00	2	46.20	46.30	-2	13,412	-0.01%
2023/11/22	1	46.10	1	46.15	46.30	0	13,527	0.00%
2023/11/21	2	46.30	11.3	46.18	46.15	-9.3	13,506	-0.07%
2023/11/20	1.2	45.52	10	45.45	45.70	-8.8	13,372	-0.07%
2023/11/17	12	45.90	1	45.75	45.80	11	13,436	0.08%
2023/11/16	0	0.00	12	45.75	45.65	-12	13,339	-0.09%
2023/11/15	2	45.70	14	45.75	45.75	-12	13,178	-0.09%
2023/11/14	11	45.59	12	45.60	45.45	-1	12,979	-0.01%
2023/11/13	0	0.00	6.3	45.37	45.25	-6.3	12,936	-0.05%
2023/11/10	50	44.95	0	0.00	44.95	50	12,999	0.38%
2023/11/09	1	45.10	0	0.00	45.15	1	13,107	0.01%
2023/11/08	1	45.05	0	45.17	45.05	1	13,393	0.01%
2023/11/07	5	45.05	21	45.01	45.20	-16	13,574	-0.12%
2023/11/06	16	45.37	13	45.45	45.35	3	13,650	0.02%
2023/11/03	1	45.10	1	45.20	45.35	0	13,730	0.00%
2023/11/02	0	44.45	2	44.90	44.85	-2	13,962	-0.01%
2023/11/01	0	0.00	7	44.34	44.30	-7	13,947	-0.05%
2023/10/31	6	43.92	2	43.95	43.90	4	14,171	0.03%
2023/10/30	9	43.94	0	0.00	43.95	9	14,634	0.06%
2023/10/27	1	44.20	2	44.25	44.20	-1	15,080	-0.01%
2023/10/26	0	0.00	10	43.90	43.85	-10	15,462	-0.06%
2023/10/25	2	44.25	1	44.25	44.15	1	15,491	0.01%
2023/10/24	2	44.00	11.3	44.25	44.15	-9.3	15,975	-0.06%
2023/10/23	9.1	44.08	0	0.00	44.10	9.1	16,353	0.06%
2023/10/20	14.4	44.04	1	44.31	44.70	13.4	16,283	0.08%
2023/10/19	23	45.09	0	0.00	45.10	23	16,017	0.14%
2023/10/18	0.9	45.20	1	45.35	45.60	-0.1	15,992	0.00%
2023/10/17	3	45.40	12	45.33	45.25	-9	15,862	-0.06%
2023/10/16	3	45.15	19.7	45.36	45.50	-16.7	16,036	-0.10%
2023/10/13	6.1	45.47	0	0.00	45.30	6.1	16,348	0.04%
2023/10/12	1	45.80	16	46.00	46.15	-15	16,565	-0.09%
2023/10/11	0.3	45.85	41.3	45.66	45.95	-41	16,466	-0.25%
2023/10/06	3	44.48	1	44.55	44.55	2	16,194	0.01%
2023/10/05	0	0.00	1	43.80	44.05	-1	16,381	-0.01%
2023/10/04	10	43.64	0	0.00	43.55	10	16,486	0.06%
2023/10/03	7.1	44.02	0	0.00	44.00	7.1	16,314	0.04%
2023/10/02	3	44.58	0	0.00	44.50	3	16,316	0.02%
2023/09/28	1	44.70	2	44.75	44.55	-1	16,601	-0.01%
2023/09/27	2.8	44.49	0.3	44.50	44.60	2.5	16,568	0.01%
2023/09/26	3.3	44.45	0	0.00	44.45	3.3	16,547	0.02%
2023/09/25	0	0.00	1	44.85	44.85	-1	16,456	-0.01%
2023/09/22	8	44.73	0	0.00	44.70	8	16,512	0.05%
2023/09/21	48	44.95	1	44.75	44.90	47	16,526	0.28%
2023/09/20	11.3	45.90	0	0.00	45.70	11.3	16,348	0.07%
2023/09/19	1	46.35	0	0.00	46.35	1	16,310	0.01%
2023/09/18	0	0.00	6	46.53	46.40	-6	16,393	-0.04%
2023/09/15	2	46.73	47	46.75	46.65	-45	16,421	-0.27%
2023/09/14	5	46.75	1.9	46.83	46.90	3.1	16,289	0.02%
2023/09/13	1	46.60	0	46.55	46.75	1	16,345	0.01%
2023/09/12	18	46.39	1.3	46.43	46.65	16.7	16,622	0.10%
2023/09/11	1	46.10	3.3	46.14	46.55	-2.3	16,620	-0.01%
2023/09/08	2	46.15	4	46.16	46.30	-2	16,744	-0.01%
2023/09/07	2	45.60	1	45.65	45.70	1	17,001	0.01%
2023/09/06	14	45.86	0	0.00	45.80	14	17,246	0.08%
2023/09/05	3	46.42	0.1	46.41	46.45	2.9	17,354	0.02%
2023/09/04	5	46.50	0	0.00	46.65	5	17,791	0.03%
2023/09/01	6	46.50	12.6	46.49	46.60	-6.6	18,058	-0.04%
2023/08/31	6.9	45.63	5	45.70	45.60	1.9	17,967	0.01%
2023/08/30	1.4	46.02	4	46.09	46.10	-2.6	18,138	-0.01%
2023/08/29	0	45.60	33	45.61	46.05	-33	18,240	-0.18%
2023/08/28	2	45.30	4	45.14	45.40	-2	18,361	-0.01%
2023/08/25	1	44.50	0	0.00	44.50	1	19,481	0.01%
2023/08/24	8.1	44.45	2	44.50	44.65	6.1	19,716	0.03%
2023/08/23	2.6	44.69	1	44.90	44.70	1.6	20,015	0.01%
2023/08/22	18	44.93	39	44.93	45.00	-21	20,119	-0.10%
2023/08/21	31	45.35	4.3	45.40	45.40	26.7	20,286	0.13%
2023/08/18	1.2	45.08	1	45.05	45.20	0.2	20,446	0.00%
2023/08/17	9	44.93	3	45.35	45.30	6	20,594	0.03%
2023/08/16	1	44.90	3	45.15	45.10	-2	20,645	-0.01%
2023/08/15	1	45.35	6	45.42	45.40	-5	21,046	-0.02%
2023/08/14	87	45.11	2	45.28	45.40	85	21,344	0.40%
2023/08/11	6.3	46.53	40	46.46	46.45	-33.7	21,395	-0.16%
2023/08/10	2.1	46.62	16	46.57	46.60	-13.9	21,437	-0.06%
2023/08/09	37	46.74	0	0.00	46.45	37	21,514	0.17%
2023/08/08	0	0.00	18	46.92	47.05	-18	21,727	-0.08%
2023/08/07	1	46.35	4	46.59	46.45	-3	21,777	-0.01%
2023/08/04	9	46.26	3	46.62	46.30	6	21,795	0.03%
2023/08/02	19	46.38	0	0.00	46.20	19	21,721	0.09%
2023/08/01	9	46.78	34.7	46.60	47.25	-25.7	21,359	-0.12%
2023/07/31	24	45.89	3.3	46.09	45.75	20.7	20,808	0.10%
2023/07/28	6	45.62	2	45.70	45.75	4	20,486	0.02%
2023/07/27	79	45.81	15.6	45.88	46.00	63.4	20,452	0.31%
2023/07/26	91	45.41	20.8	45.30	45.35	70.2	20,136	0.35%
2023/07/25	2	44.50	0	0.00	44.55	2	19,903	0.01%
2023/07/24	53	44.10	40	44.20	44.20	13	19,925	0.07%
2023/07/21	6.9	44.43	4	44.45	44.40	2.9	20,007	0.01%
2023/07/20	0	0.00	10.3	44.84	44.75	-10.3	20,025	-0.05%
2023/07/19	4	44.70	5	44.83	44.50	-1	19,914	-0.01%
2023/07/18	6	44.97	19	45.01	45.05	-13	19,807	-0.07%
2023/07/17	6.1	44.72	4	44.91	45.00	2.1	19,538	0.01%
2023/07/14	79	43.99	6	44.00	44.10	73	19,244	0.38%
2023/07/13	66	43.76	4	44.10	43.60	62	19,219	0.32%
2023/07/12	6.2	43.86	54	43.95	44.00	-47.8	19,104	-0.25%
2023/07/11	2.8	43.58	4	43.54	43.60	-1.2	19,068	-0.01%
2023/07/10	1	42.80	1	42.85	42.65	0	19,014	0.00%
2023/07/07	31.4	42.24	0	0.00	42.25	31.4	18,995	0.17%
2023/07/06	30.2	42.58	1	42.40	42.50	29.2	18,948	0.15%
2023/07/05	9	43.28	4	43.23	43.20	5	18,679	0.03%
2023/07/04	32.5	43.10	0	0.00	43.05	32.5	18,804	0.17%
2023/07/03	5	43.25	1	43.25	43.30	4	18,884	0.02%
2023/06/30	4.1	43.27	2	43.25	43.15	2.1	19,065	0.01%
2023/06/29	9	43.54	2	43.75	43.40	7	19,023	0.04%
2023/06/28	3	43.52	0	0.00	43.65	3	18,959	0.02%
2023/06/27	3.3	43.93	6.3	44.10	44.15	-3	18,865	-0.02%
2023/06/26	9	44.14	5.4	44.01	44.05	3.6	18,810	0.02%
2023/06/21	3	44.27	2	44.33	44.40	1	18,796	0.01%
2023/06/20	5	44.00	2.8	44.22	44.35	2.3	18,939	0.01%
2023/06/19	44.1	43.72	10	43.75	43.90	34.1	19,245	0.18%
2023/06/16	13	44.01	0	0.00	43.90	13	19,296	0.07%
2023/06/15	9.5	44.37	1	44.35	44.35	8.5	19,510	0.04%
2023/06/14	0.7	44.50	4.3	44.56	44.60	-3.6	19,815	-0.02%
2023/06/13	18.1	44.03	2	44.10	44.10	16.1	20,165	0.08%
2023/06/12	4.6	44.22	1	44.40	44.05	3.6	20,040	0.02%
2023/06/09	1	44.40	1	44.85	44.60	0	20,220	0.00%
2023/06/08	19.7	44.70	0.5	45.20	44.60	19.2	20,265	0.09%
2023/06/07	2	45.05	14	45.25	45.40	-12	20,307	-0.06%
2023/06/06	1	45.20	0	0.00	45.25	1	20,210	0.00%
2023/06/05	3	45.38	7.7	45.44	45.25	-4.7	20,213	-0.02%
2023/06/02	10.5	44.30	13.1	44.16	44.45	-2.6	19,891	-0.01%
2023/06/01	2.5	44.00	1	44.50	44.00	1.5	19,911	0.01%
2023/05/31	7.3	44.53	7	44.64	44.30	0.3	19,733	0.00%
2023/05/30	12.3	44.65	7.1	44.92	44.50	5.2	18,585	0.03%
2023/05/29	2	45.20	13.6	45.10	44.75	-11.6	18,760	-0.06%
2023/05/26	10	43.85	2	44.23	43.90	8	18,509	0.04%
2023/05/25	1	44.20	0	44.20	44.05	1	18,466	0.01%
2023/05/24	0.4	44.48	1	44.50	44.80	-0.6	18,428	0.00%
2023/05/23	5.9	45.06	42.8	45.10	44.80	-36.9	18,451	-0.20%
2023/05/22	6.3	45.27	9.5	45.18	45.15	-3.2	18,615	-0.02%
2023/05/19	8	45.03	41.5	44.99	45.15	-33.5	18,867	-0.18%
2023/05/18	2	44.33	34.3	44.33	44.40	-32.3	18,393	-0.18%
2023/05/17	10	43.80	12	43.73	43.95	-2	18,294	-0.01%
2023/05/16	0	0.00	44.2	43.53	43.60	-44.2	18,227	-0.24%
2023/05/15	10	42.63	5.3	42.94	43.35	4.7	18,107	0.03%
2023/05/12	3	42.93	0	0.00	42.65	3	18,034	0.02%
2023/05/11	6.3	43.48	18	43.47	43.70	-11.7	17,729	-0.07%
2023/05/10	8	42.97	7	42.96	43.05	1	17,471	0.01%
2023/05/09	0	0.00	32	43.30	43.50	-32	17,476	-0.18%
2023/05/08	1	42.75	17.2	42.90	43.05	-16.2	17,565	-0.09%
2023/05/05	2	42.48	37.9	42.40	42.65	-35.9	17,742	-0.20%
2023/05/04	0	0.00	1.2	42.36	42.50	-1.2	18,392	-0.01%
2023/05/03	3	42.20	4.3	42.26	42.40	-1.3	18,694	-0.01%
2023/05/02	2	42.18	3	42.15	42.50	-1	19,081	-0.01%
2023/04/28	3	42.27	5	42.46	42.45	-2	19,559	-0.01%
2023/04/27	1.3	42.16	0	0.00	42.25	1.3	19,728	0.01%
2023/04/26	1.1	42.03	0.9	42.47	42.35	0.2	19,928	0.00%
2023/04/25	0.1	42.60	18.1	42.60	42.60	-18	20,081	-0.09%
2023/04/24	1	42.50	0.9	42.63	42.65	0.1	20,163	0.00%
2023/04/21	16.1	42.68	9.3	42.63	42.70	6.8	20,326	0.03%
2023/04/20	0	0.00	7	42.78	42.95	-7	20,474	-0.03%
2023/04/19	3.2	42.87	0	0.00	42.75	3.2	21,138	0.02%
2023/04/18	2.1	43.02	0.1	43.05	43.10	2	21,287	0.01%
2023/04/17	0	0.00	2	43.05	43.20	-2	21,528	-0.01%
2023/04/14	0	0.00	4.6	42.98	43.15	-4.6	21,676	-0.02%
2023/04/13	2.5	42.58	6	42.70	42.60	-3.5	21,991	-0.02%
2023/04/12	0	0.00	3.4	42.89	42.95	-3.4	23,366	-0.01%
2023/04/11	0.3	42.55	2	42.60	42.65	-1.7	23,436	-0.01%
2023/04/10	0.2	42.50	3	42.48	42.55	-2.8	23,472	-0.01%
2023/04/07	0.3	42.25	16.7	42.15	42.25	-16.4	23,431	-0.07%
2023/04/06	0.4	41.86	2	41.85	42.00	-1.6	23,302	-0.01%
2023/03/31	7	41.68	1.5	41.82	41.80	5.5	23,594	0.02%
2023/03/30	3	41.70	0	0.00	41.60	3	23,594	0.01%
2023/03/29	3	41.70	5	41.71	41.85	-2	23,677	-0.01%
2023/03/28	3.1	41.57	9	41.63	41.55	-5.9	23,992	-0.02%
2023/03/27	2.9	41.24	4	41.29	41.35	-1.1	24,166	0.00%
2023/03/24	10.4	41.30	1	41.40	41.30	9.4	24,527	0.04%
2023/03/23	18.1	41.43	3.6	41.33	41.55	14.5	24,585	0.06%
2023/03/22	36.1	41.31	1.7	41.23	41.35	34.4	24,551	0.14%
2023/03/21	10	40.80	5	40.87	40.75	5	24,426	0.02%
2023/03/20	16.3	40.29	0	0.00	40.20	16.3	24,598	0.07%
2023/03/17	4	41.04	3.3	41.10	41.00	0.7	24,387	0.00%
2023/03/16	24.3	40.70	26	40.63	40.50	-1.7	24,373	-0.01%
2023/03/15	14.1	41.75	3	41.63	41.50	11.1	24,276	0.05%
2023/03/14	21.4	41.63	10	41.60	41.55	11.4	24,661	0.05%
2023/03/13	10.7	42.19	8	42.10	42.30	2.7	24,935	0.01%
2023/03/10	19.2	42.86	0	0.00	42.70	19.2	25,078	0.08%
2023/03/09	7	43.64	6.4	43.62	43.65	0.6	25,129	0.00%
2023/03/08	4.3	43.45	1	43.55	43.75	3.3	25,940	0.01%
2023/03/07	1.2	43.54	11	43.75	43.75	-9.8	26,525	-0.04%
2023/03/06	1	43.50	53.4	43.64	43.60	-52.4	26,702	-0.20%
2023/03/03	1.7	42.99	4.2	42.96	42.90	-2.5	26,792	-0.01%
2023/03/02	53	43.03	63.1	42.81	43.00	-10.1	26,977	-0.04%
2023/03/01	10.4	42.78	6	43.40	42.75	4.4	27,137	0.02%
2023/02/24	7	43.24	7	43.38	43.45	0	26,962	0.00%
2023/02/23	12	43.27	0.1	43.40	43.30	11.9	26,909	0.04%
2023/02/22	18.3	43.41	2	43.40	43.35	16.3	26,842	0.06%
2023/02/21	19	43.72	1	43.85	43.85	18	26,799	0.07%
2023/02/20	53.5	44.16	7.4	44.32	44.45	46.1	26,879	0.17%
2023/02/17	1	43.95	18.3	43.85	44.00	-17.3	26,840	-0.06%
2023/02/16	1	43.10	0	0.00	43.05	1	26,950	0.00%
2023/02/15	16.3	43.12	0	0.00	42.95	16.3	27,722	0.06%
2023/02/14	8	43.54	21.7	43.34	43.60	-13.7	27,665	-0.05%
2023/02/13	5	42.78	1	42.95	42.90	4	27,674	0.01%
2023/02/10	1.4	42.54	3.3	42.65	42.65	-1.9	27,777	-0.01%
2023/02/09	6.3	42.60	1	42.75	42.60	5.3	27,815	0.02%
2023/02/08	21	42.80	6	42.90	42.85	15	27,871	0.05%
2023/02/07	5	42.86	9.4	42.95	42.80	-4.4	27,990	-0.02%
2023/02/06	35.3	42.75	1	42.65	42.65	34.3	28,020	0.12%
2023/02/03	15.7	43.41	10	44.20	43.30	5.7	27,859	0.02%
2023/02/02	6	43.86	86.1	43.93	44.05	-80.1	27,739	-0.29%
2023/02/01	8.1	42.94	10	42.90	43.00	-1.9	27,346	-0.01%
2023/01/31	4.1	42.59	43	42.61	42.55	-38.9	27,273	-0.14%
2023/01/30	38.1	42.58	43.8	42.83	42.70	-5.7	27,171	-0.02%
2023/01/17	59	41.98	7.8	41.88	42.00	51.2	26,752	0.19%
2023/01/16	3	41.85	2	41.90	41.75	1	26,590	0.00%
2023/01/13	4	41.91	18	42.12	41.80	-14	27,003	-0.05%
2023/01/12	11.4	41.75	3.1	41.72	41.70	8.2	27,100	0.03%
2023/01/11	19.1	41.49	1	41.60	41.40	18.1	27,226	0.07%
2023/01/10	8	41.68	16	41.68	41.70	-8	27,398	-0.03%
2023/01/09	5.2	41.95	46	41.57	42.00	-40.8	27,590	-0.15%
2023/01/06	5	40.30	11	40.56	40.75	-6	27,378	-0.02%
2023/01/05	7.8	40.19	0.5	40.31	40.25	7.3	28,347	0.03%
2023/01/04	13	39.99	6	39.98	39.95	7	28,290	0.02%
2023/01/03	8.5	39.90	1.2	40.00	39.95	7.4	28,532	0.03%
2022/12/30	5	39.97	45	39.94	40.00	-40	28,201	-0.14%
2022/12/29	8.4	40.20	2	40.18	40.10	6.4	26,812	0.02%
2022/12/28	4	40.88	3	40.90	40.65	1	27,146	0.00%
2022/12/27	0	0.00	2	41.23	41.15	-2	27,356	-0.01%
2022/12/26	2	41.00	1.1	40.96	41.00	0.9	27,657	0.00%
2022/12/23	1	41.25	16.1	40.96	41.15	-15.1	28,154	-0.05%
2022/12/22	5	40.17	7.7	40.21	40.40	-2.7	28,137	-0.01%
2022/12/21	2	39.95	9	40.12	40.00	-7	28,540	-0.02%
2022/12/20	7	39.97	14.2	40.06	40.15	-7.2	28,645	-0.03%
2022/12/19	6	40.30	16.9	40.18	40.15	-10.9	28,562	-0.04%
2022/12/16	13.1	40.21	5	40.27	40.20	8.1	28,483	0.03%
2022/12/15	10.8	40.65	7	40.55	40.60	3.8	28,536	0.01%
2022/12/14	7	40.99	5	40.90	40.90	2	28,476	0.01%
2022/12/13	14	40.93	7	41.11	40.95	7	28,389	0.02%
2022/12/12	18.5	40.33	4	40.65	41.00	14.5	28,282	0.05%
2022/12/09	4	41.05	7	41.05	41.10	-3	28,268	-0.01%
2022/12/08	13.4	40.89	6	40.85	40.75	7.4	28,141	0.03%
2022/12/07	1.7	41.66	3	41.90	41.40	-1.3	28,225	0.00%
2022/12/06	25.3	41.91	0	0.00	41.40	25.3	28,216	0.09%
2022/12/05	53.2	42.88	6	42.82	42.85	47.2	27,965	0.17%
2022/12/02	12	43.86	2	44.08	44.00	10	27,585	0.04%
2022/12/01	8	44.12	3	44.15	44.15	5	27,673	0.02%
2022/11/30	11	43.55	12	43.75	43.55	-1	27,240	0.00%
2022/11/29	3	42.57	23	42.91	43.45	-20	26,436	-0.08%
2022/11/28	9.8	41.99	3	42.15	42.00	6.8	26,038	0.03%
2022/11/25	10	42.70	16	42.78	42.55	-6	26,098	-0.02%
2022/11/24	11	42.74	29	42.73	42.55	-18	26,129	-0.07%
2022/11/23	10	42.37	33	42.64	42.75	-23	26,779	-0.09%
2022/11/22	6	41.58	3	42.05	42.20	3	26,833	0.01%
2022/11/21	6.2	41.98	1	42.05	42.10	5.2	26,610	0.02%
2022/11/18	3	41.80	2	41.90	41.90	1	26,485	0.00%
2022/11/17	2.1	41.28	0	0.00	41.55	2.1	26,412	0.01%
2022/11/16	8	41.88	4	41.91	41.70	4	26,379	0.02%
2022/11/15	2	42.10	34	42.20	42.40	-32	26,222	-0.12%
2022/11/14	3	41.97	9.1	41.97	41.75	-6.1	25,892	-0.02%
2022/11/11	5.1	41.55	104.1	41.66	41.90	-99	25,414	-0.39%	大賣/
2022/11/10	9	39.81	4	39.84	39.65	5	24,727	0.02%
2022/11/09	2.1	39.91	10.5	40.04	40.15	-8.4	24,595	-0.03%
2022/11/08	5.1	39.70	15.4	39.77	39.70	-10.3	24,398	-0.04%
2022/11/07	3	39.33	13.4	39.35	39.55	-10.3	24,294	-0.04%
2022/11/04	0.7	38.89	4	38.93	38.95	-3.3	24,403	-0.01%
2022/11/03	20.4	38.45	4	38.60	38.85	16.4	24,406	0.07%
2022/11/02	6	37.93	19	38.38	38.50	-13	24,309	-0.05%
2022/11/01	9	38.06	5	37.96	38.10	4	24,291	0.02%
2022/10/31	10	38.29	7	37.85	37.80	3	24,394	0.01%
2022/10/28	2	38.10	11	38.47	38.25	-9	24,292	-0.04%
2022/10/27	11	38.60	8	38.93	38.50	3	24,119	0.01%
2022/10/26	0	0.00	17	38.32	38.50	-17	24,305	-0.07%
2022/10/25	6	37.30	54	37.49	37.50	-48	24,108	-0.20%
2022/10/24	6	36.99	11	37.18	37.00	-5	24,068	-0.02%
2022/10/21	45	36.68	4	36.53	36.55	41	24,012	0.17%
2022/10/20	61	37.32	2.1	37.69	37.85	58.9	23,418	0.25%
2022/10/19	1.4	38.31	14	38.07	38.30	-12.7	23,093	-0.05%
2022/10/18	9.4	37.69	8.4	38.26	38.15	1.1	22,896	0.00%
2022/10/17	10	37.03	20	36.90	37.65	-10	22,912	-0.04%
2022/10/14	11.7	37.81	6	38.34	37.65	5.7	22,757	0.03%
2022/10/13	95.7	38.15	6	38.10	37.45	89.7	22,489	0.40%
2022/10/12	5	39.63	20.7	39.22	39.55	-15.7	21,438	-0.07%
2022/10/11	6	39.62	16	39.76	39.60	-10	21,428	-0.05%
2022/10/07	4	40.49	4	40.78	40.50	0	21,263	0.00%
2022/10/06	1.4	40.79	1	40.75	40.80	0.4	21,251	0.00%
2022/10/05	21.4	41.17	14	40.92	40.75	7.4	21,353	0.03%
2022/10/04	15.1	39.19	12.1	39.43	39.55	3.1	21,088	0.01%
2022/10/03	36	39.14	0	0.00	39.00	36	20,804	0.17%
2022/09/30	16.4	39.45	2	39.65	39.95	14.4	20,796	0.07%
2022/09/29	21.4	39.84	1	40.10	40.15	20.4	20,805	0.10%
2022/09/28	41.4	40.16	1.4	40.00	39.80	40.1	20,810	0.19%
2022/09/27	66	41.09	4.1	41.26	40.95	61.9	20,639	0.30%
2022/09/26	14.1	41.37	1	41.40	41.50	13.1	21,366	0.06%
2022/09/23	1.2	41.93	74	42.00	42.10	-72.8	21,834	-0.33%
2022/09/22	33.4	41.61	0	0.00	41.65	33.4	22,219	0.15%
2022/09/21	4.2	42.67	0	0.00	42.55	4.2	22,120	0.02%
2022/09/20	4	43.09	9	43.15	43.05	-5	22,130	-0.02%
2022/09/19	1	42.75	0	0.00	42.75	1	22,164	0.00%
2022/09/16	2	42.70	1	42.90	42.80	1	22,159	0.00%
2022/09/15	3	43.27	1	43.20	43.10	2	22,064	0.01%
2022/09/14	45.3	42.76	5	42.70	42.85	40.3	22,111	0.18%
2022/09/13	17.4	43.79	0	0.00	43.65	17.4	22,175	0.08%
2022/09/12	7	43.87	2.4	43.79	44.05	4.7	22,134	0.02%
2022/09/08	27.6	43.18	1	43.20	43.15	26.6	22,224	0.12%
2022/09/07	22.1	43.31	0	0.00	43.15	22.1	22,064	0.10%
2022/09/06	1	44.30	2	44.33	44.25	-1	21,669	0.00%
2022/09/05	5	43.96	31	44.15	44.05	-26	21,726	-0.12%
2022/09/02	11.1	44.11	0	0.00	44.05	11.1	21,799	0.05%
2022/09/01	46	44.09	5	44.55	44.55	41	21,565	0.19%
2022/08/31	8.4	44.50	7	44.65	44.55	1.4	21,355	0.01%
2022/08/30	171.9	44.50	11	44.79	44.45	160.9	21,176	0.76%	大買/鉅額交易
2022/08/29	11.1	45.49	0	0.00	45.60	11.1	20,453	0.05%
2022/08/26	0.3	46.95	0	0.00	46.75	0.3	20,276	0.00%
2022/08/25	1.3	46.53	2	46.68	46.55	-0.7	20,411	0.00%
2022/08/24	3.7	46.48	3	46.35	46.35	0.7	20,674	0.00%
2022/08/23	6.4	46.41	0	0.00	46.35	6.4	21,202	0.03%
2022/08/22	11.1	47.03	0	0.00	46.85	11.1	21,431	0.05%
2022/08/19	0	0.00	2	47.35	47.50	-2	21,698	-0.01%
2022/08/18	10.1	47.20	1	47.10	47.25	9.1	22,138	0.04%
2022/08/17	4	47.13	2	47.25	47.45	2	22,675	0.01%
2022/08/16	5	47.20	4	47.26	47.10	1	22,832	0.00%
2022/08/15	1.1	47.53	3	47.35	47.30	-1.9	22,986	-0.01%
2022/08/12	5	47.17	1	47.30	47.25	4	23,091	0.02%
2022/08/11	4	47.05	27.7	46.98	47.20	-23.7	23,318	-0.10%
2022/08/10	1	45.80	2	46.20	46.40	-1	23,541	0.00%
2022/08/09	10.1	46.10	4.7	46.14	46.10	5.4	23,832	0.02%
2022/08/08	2	45.70	4	45.88	46.15	-2	24,081	-0.01%
2022/08/05	2	45.60	62	45.68	45.75	-60	24,454	-0.25%
2022/08/04	9	44.84	2	44.95	44.85	7	24,900	0.03%
2022/08/03	6	44.71	0	0.00	44.95	6	25,328	0.02%
2022/08/02	12.4	44.71	1	45.15	44.85	11.4	25,763	0.04%
2022/08/01	15.3	45.33	4	45.48	45.45	11.3	25,797	0.04%
2022/07/29	27.1	45.73	1	45.85	45.50	26.1	25,923	0.10%
2022/07/28	7	45.57	2.3	45.74	45.80	4.7	26,137	0.02%
2022/07/27	9.3	45.14	12	45.10	45.25	-2.7	26,025	-0.01%
2022/07/26	8.3	45.57	1	45.70	45.60	7.3	25,939	0.03%
2022/07/25	3	45.03	6.7	45.46	45.55	-3.7	25,920	-0.01%
2022/07/22	8.5	44.90	3	45.70	45.00	5.5	26,096	0.02%
2022/07/21	16.3	44.46	11	44.64	45.05	5.3	25,997	0.02%
2022/07/20	11	45.36	36.3	45.75	44.90	-25.3	25,840	-0.10%
2022/07/19	1.3	44.95	2	45.08	44.95	-0.7	25,852	0.00%
2022/07/18	31	44.80	15	45.16	45.20	16	25,908	0.06%
2022/07/15	28.3	44.33	0	0.00	44.15	28.3	25,818	0.11%
2022/07/14	3	45.10	0	0.00	45.00	3	25,713	0.01%
2022/07/13	102	45.44	14.3	45.40	45.50	87.7	25,681	0.34%	大買/
2022/07/12	4.1	43.98	4	44.05	43.80	0.1	25,547	0.00%
2022/07/11	1	45.15	3	45.10	45.05	-2	25,405	-0.01%
2022/07/08	27	44.84	3	44.65	44.80	24	25,391	0.09%
2022/07/07	6.3	44.93	3	45.08	45.05	3.3	25,204	0.01%
2022/07/06	19.3	45.39	2	44.90	44.95	17.3	24,767	0.07%
2022/07/05	13.5	46.60	1.3	46.54	46.75	12.2	24,464	0.05%
2022/07/04	5.4	45.74	15	45.05	45.50	-9.6	24,130	-0.04%
2022/07/01	19.3	50.07	16	49.90	49.70	3.2	23,435	0.01%
2022/06/30	28	51.49	0	0.00	50.90	28	22,938	0.12%
2022/06/29	16	52.74	4	52.60	52.80	12	22,573	0.05%
2022/06/28	0	0.00	4.5	53.74	53.80	-4.5	22,282	-0.02%
2022/06/24	2	53.70	0	53.80	53.40	2	22,146	0.01%
2022/06/23	0	0.00	1	52.70	53.00	-1	22,070	0.00%
2022/06/22	3	53.27	0	0.00	53.00	3	21,859	0.01%
2022/06/21	0	0.00	8	54.14	54.20	-8	21,818	-0.04%
2022/06/20	3	52.23	0	0.00	51.80	3	21,646	0.01%
2022/06/17	5	52.80	3	53.00	53.00	2	21,328	0.01%
2022/06/16	1	53.60	0	0.00	53.70	1	21,114	0.00%
2022/06/15	0	0.00	6	53.53	53.60	-6	21,307	-0.03%
2022/06/14	4	53.43	1	53.70	53.40	3	21,655	0.01%
2022/06/13	10	53.26	1	53.90	53.80	9	21,737	0.04%
2022/06/10	1	54.80	1	54.80	54.80	0	21,637	0.00%
2022/06/09	0	0.00	12	54.80	54.80	-12	21,695	-0.06%
2022/06/08	0	0.00	5.3	54.81	54.80	-5.3	21,644	-0.02%
2022/06/07	2.3	54.64	8	54.76	54.80	-5.7	21,762	-0.03%
2022/06/06	25	54.61	7	54.94	54.80	18	21,784	0.08%
2022/06/02	8	54.60	1	54.50	54.50	7	22,417	0.03%
2022/06/01	2	54.70	9	55.06	54.70	-7	22,979	-0.03%
2022/05/31	0	0.00	10	54.86	55.70	-10	22,896	-0.04%
2022/05/30	14.6	53.99	34.3	53.78	54.00	-19.7	22,429	-0.09%
2022/05/27	7.3	52.78	7	52.44	52.60	0.3	22,288	0.00%
2022/05/26	1	51.80	2	51.90	51.50	-1	22,215	0.00%
2022/05/25	22.1	51.02	8	51.23	51.40	14.1	22,592	0.06%
2022/05/24	11.1	52.22	0	0.00	52.00	11.1	22,536	0.05%
2022/05/23	7.5	52.33	6	52.23	52.30	1.5	22,330	0.01%
2022/05/20	1	53.20	2	53.10	52.90	-1	22,422	0.00%
2022/05/19	10	52.85	3	52.80	52.70	7	22,386	0.03%
2022/05/18	5.3	53.78	54.3	53.05	54.10	-49	22,267	-0.22%
2022/05/17	19.1	52.69	4	52.88	52.60	15.1	22,037	0.07%
2022/05/16	22.1	53.13	11	53.01	53.20	11.1	21,829	0.05%
2022/05/13	21.7	54.21	8	54.21	54.30	13.7	21,687	0.06%
2022/05/12	14.1	54.79	37	54.26	54.10	-22.9	21,631	-0.11%
2022/05/11	41.1	56.25	1	56.50	56.20	40.1	21,071	0.19%
2022/05/10	13.5	57.67	16.4	58.08	58.00	-2.9	20,754	-0.01%
2022/05/09	27.5	59.16	38	59.18	58.70	-10.5	20,458	-0.05%
2022/05/06	50.1	61.05	1	61.10	61.20	49.1	20,385	0.24%
2022/05/05	3	62.70	18	62.88	62.30	-15	20,764	-0.07%
2022/05/04	9	62.90	3	62.80	62.90	6	20,627	0.03%
2022/05/03	5	62.50	5	62.00	62.30	0	21,465	0.00%
2022/04/29	3	62.43	1	62.60	62.50	2	21,850	0.01%
2022/04/28	68	61.58	4	61.60	62.10	64	22,381	0.29%
2022/04/27	14	62.56	2	63.00	62.00	12	22,558	0.05%
2022/04/26	10	63.90	1	64.00	64.00	9	22,855	0.04%
2022/04/25	0	0.00	3	63.33	63.80	-3	23,163	-0.01%
2022/04/22	7	63.56	3	63.93	64.20	4	23,431	0.02%
2022/04/20	0	0.00	13	63.25	63.90	-13	25,839	-0.05%
2022/04/19	1	63.00	0	0.00	62.70	1	26,378	0.00%
2022/04/18	9	63.03	2	63.40	62.80	7	27,777	0.03%
2022/04/15	2	64.05	24	64.26	64.00	-22	27,751	-0.08%
2022/04/14	0	0.00	20	64.80	64.70	-20	27,884	-0.07%
2022/04/13	0	0.00	31	65.36	65.40	-31	27,974	-0.11%
2022/04/12	0	0.00	3	64.70	64.90	-3	27,981	-0.01%
2022/04/11	4	64.83	15	65.35	64.80	-11	28,013	-0.04%
2022/04/08	1	64.60	0.6	64.87	65.00	0.4	28,067	0.00%
2022/04/07	4	65.18	11.2	65.06	64.80	-7.2	28,116	-0.03%
2022/04/06	3.5	64.80	3.5	65.22	65.50	0	28,488	0.00%
2022/04/01	2	64.70	67.8	64.68	65.00	-65.8	28,650	-0.23%
2022/03/31	4	64.30	0	0.00	64.50	4	28,580	0.01%
2022/03/30	0.5	64.10	6	64.33	64.40	-5.5	28,688	-0.02%
2022/03/29	0	0.00	6	63.70	63.80	-6	28,632	-0.02%
2022/03/28	6	63.12	15	62.97	63.30	-9	28,632	-0.03%
2022/03/25	4	63.53	6.4	63.78	63.50	-2.4	28,679	-0.01%
2022/03/24	8.7	63.99	8	63.86	64.30	0.7	28,745	0.00%
2022/03/23	9	64.73	17.9	64.70	64.80	-8.9	28,715	-0.03%
2022/03/22	0	0.00	8	63.31	63.60	-8	28,460	-0.03%
2022/03/21	2.3	63.30	8	63.59	63.60	-5.7	28,562	-0.02%
2022/03/18	15.3	63.28	7	63.43	63.30	8.3	28,550	0.03%
2022/03/17	60	62.61	24.2	62.93	63.10	35.8	28,392	0.13%
2022/03/16	8	61.66	9.6	61.84	62.00	-1.6	28,028	-0.01%
2022/03/15	1.4	61.24	13	61.05	61.30	-11.6	27,888	-0.04%
2022/03/14	1	61.30	3.3	61.12	61.20	-2.3	27,942	-0.01%
2022/03/11	15.3	60.24	18	60.26	60.30	-2.8	28,019	-0.01%
2022/03/10	16	59.68	5.5	60.30	60.30	10.5	28,069	0.04%
2022/03/09	5.5	59.04	6.3	59.04	59.00	-0.8	27,951	0.00%
2022/03/08	29.3	58.33	8	58.26	58.50	21.3	27,980	0.08%
2022/03/07	30.7	59.23	15	59.35	59.40	15.6	27,493	0.06%
2022/03/04	10	61.36	13	61.38	61.20	-3	27,369	-0.01%
2022/03/03	1.3	62.12	46	62.08	62.10	-44.7	27,473	-0.16%
2022/03/02	2	61.95	0	0.00	62.00	2	28,000	0.01%
2022/03/01	15	62.11	8	62.34	62.60	7	28,021	0.02%
2022/02/25	29.1	62.37	54	62.07	62.30	-24.9	27,836	-0.09%
2022/02/24	24	62.95	6	63.15	63.00	18	27,194	0.07%
2022/02/23	5	63.78	7	63.90	63.70	-2	26,972	-0.01%
2022/02/22	19	63.90	0	0.00	63.70	19	27,302	0.07%
2022/02/21	125	64.21	3	64.30	64.60	122	27,870	0.44%	大買/鉅額交易
2022/02/18	6	64.27	6	64.25	64.60	0	28,908	0.00%
2022/02/17	11	64.66	9	64.59	64.70	2	28,921	0.01%
2022/02/16	14.2	64.64	5.3	64.56	64.80	8.9	29,058	0.03%
2022/02/15	23.3	64.53	3.1	64.40	64.30	20.2	29,080	0.07%
2022/02/14	16.3	63.93	12	64.18	64.20	4.3	28,997	0.01%
2022/02/11	29	65.41	0	0.00	65.60	29	28,556	0.10%
2022/02/10	4	65.58	51	65.39	65.80	-47	28,542	-0.16%
2022/02/09	0	0.00	13.5	66.00	66.00	-13.5	28,438	-0.05%
2022/02/08	13	66.18	7.4	66.35	66.00	5.6	28,310	0.02%
2022/02/07	4.5	64.94	14	64.86	65.70	-9.5	28,037	-0.03%
2022/01/26	5.1	63.40	22	63.30	63.30	-16.9	27,436	-0.06%
2022/01/25	73	62.96	8	63.04	63.00	65	27,281	0.24%
2022/01/24	39.3	63.81	10	64.01	64.30	29.3	26,533	0.11%
2022/01/21	32	64.56	39	64.65	64.40	-7	26,308	-0.03%
2022/01/20	10	65.45	13	65.70	65.80	-3	25,817	-0.01%
2022/01/19	54.3	66.10	12.3	66.01	66.10	42	25,418	0.17%
2022/01/18	20	66.71	4	66.70	66.90	16	25,119	0.06%
2022/01/17	24	66.83	29.5	67.39	66.50	-5.5	24,722	-0.02%
2022/01/14	42	67.44	57	67.40	67.70	-15.1	24,258	-0.06%
2022/01/13	25	66.32	231.3	66.26	67.40	-206.4	23,316	-0.89%	大賣/鉅額交易
2022/01/12	23	64.25	28.4	64.51	64.70	-5.4	21,953	-0.02%
2022/01/11	59.1	63.90	77.5	64.04	64.50	-18.4	21,511	-0.09%
2022/01/10	22	61.91	11.1	62.02	62.10	10.9	20,409	0.05%
2022/01/07	5	62.12	15	62.20	62.00	-10	20,966	-0.05%
2022/01/06	6	61.78	3	61.90	62.00	3	20,926	0.01%
2022/01/05	7	61.63	4.2	61.68	61.90	2.9	21,025	0.01%
2022/01/04	3	61.60	3.7	61.81	62.00	-0.7	21,301	0.00%
2022/01/03	8	61.76	5	61.96	61.60	3	21,247	0.01%
2021/12/30	44	62.66	4	62.55	62.50	40	21,312	0.19%
2021/12/29	92	63.00	29	63.04	63.00	63	21,562	0.29%
2021/12/28	0	0.00	52.3	62.12	62.30	-52.3	21,270	-0.25%
2021/12/27	2.1	61.30	13	61.34	61.30	-11	21,022	-0.05%
2021/12/24	2.4	61.00	20	61.09	61.10	-17.6	21,269	-0.08%
2021/12/23	3.7	60.30	1	60.40	60.50	2.7	21,191	0.01%
2021/12/22	3	60.17	3	60.30	60.30	0	21,569	0.00%
2021/12/21	7	60.09	41.6	60.37	60.30	-34.6	21,880	-0.16%
2021/12/20	12	60.02	2	60.10	59.90	10	22,127	0.05%
2021/12/17	5	60.46	12.2	60.43	60.50	-7.2	22,128	-0.03%
2021/12/16	6	60.12	6.6	60.23	60.30	-0.6	22,181	0.00%
2021/12/15	9.5	59.96	4	60.00	59.80	5.5	23,144	0.02%
2021/12/14	1	60.20	4	60.23	60.20	-3	23,418	-0.01%
2021/12/13	5	61.04	7	61.14	60.70	-2	23,489	-0.01%
2021/12/10	2	60.60	1	60.30	60.50	1	23,478	0.00%
2021/12/09	5	60.58	2	60.65	60.70	3	23,745	0.01%
2021/12/08	5	60.80	17	60.99	60.70	-12	24,282	-0.05%
2021/12/07	18	59.98	3	60.40	60.70	15	24,250	0.06%
2021/12/06	10	59.65	124	59.66	60.00	-114	24,185	-0.47%	大賣/鉅額交易
2021/12/03	1	60.00	1	59.80	59.90	0	24,450	0.00%
2021/12/02	11	59.40	5.3	59.31	59.50	5.7	24,487	0.02%
2021/12/01	2	59.50	0	0.00	59.90	2	24,530	0.01%
2021/11/30	26	59.38	3	59.73	60.00	23	24,737	0.09%
2021/11/29	20	59.46	2	59.60	59.30	18	24,589	0.07%
2021/11/26	32	60.37	0.3	60.40	60.20	31.7	24,564	0.13%
2021/11/25	3	61.07	4.3	61.08	61.60	-1.3	24,616	-0.01%
2021/11/24	6	61.15	0.2	61.38	61.10	5.8	25,499	0.02%
2021/11/23	9	61.17	1	61.00	60.80	8	26,165	0.03%
2021/11/22	7.3	61.28	4.7	61.29	61.10	2.6	26,300	0.01%
2021/11/19	50	62.03	29.4	62.27	61.80	20.6	26,148	0.08%
2021/11/18	59.7	62.53	22.4	62.68	63.00	37.3	26,009	0.14%
2021/11/17	77.3	61.23	33.1	61.35	62.20	44.1	25,582	0.17%
2021/11/16	3	59.63	8	59.81	60.00	-5	24,753	-0.02%
2021/11/15	10	59.81	18.5	59.88	59.70	-8.5	25,028	-0.03%
2021/11/12	6	58.93	11	58.94	58.90	-5	25,037	-0.02%
2021/11/11	6	58.40	2	58.55	58.60	4	25,109	0.02%
2021/11/10	0	0.00	2	58.55	58.60	-2	25,537	-0.01%
2021/11/09	15	58.40	0	0.00	58.50	15	25,888	0.06%
2021/11/08	132	58.37	2	58.40	58.70	130	26,117	0.50%	大買/鉅額交易
2021/11/05	1.8	58.14	6.5	58.12	58.50	-4.8	26,758	-0.02%
2021/11/04	1.2	58.12	2	58.30	57.90	-0.8	26,864	0.00%
2021/11/03	1	57.40	0	0.00	57.60	1	27,081	0.00%
2021/11/02	3	57.40	2	57.70	57.40	1	27,239	0.00%
2021/11/01	7	57.71	0	0.00	57.60	7	27,260	0.03%
2021/10/29	1	57.90	0	0.00	58.10	1	27,334	0.00%
2021/10/28	27	58.06	0	0.00	58.10	27	27,308	0.10%
2021/10/27	0	0.00	1	58.60	58.70	-1	27,635	0.00%
2021/10/26	1	59.00	15.1	59.03	59.10	-14.1	27,866	-0.05%
2021/10/25	0	0.00	6.9	58.16	58.40	-6.9	28,078	-0.02%
2021/10/22	3.3	58.22	50	58.50	58.30	-46.7	29,110	-0.16%
2021/10/21	1	58.60	3	59.00	58.70	-2	29,638	-0.01%
2021/10/20	3	58.27	0	0.00	58.30	3	30,673	0.01%
2021/10/19	3	59.13	21.4	58.43	58.40	-18.4	31,486	-0.06%
2021/10/18	20	58.83	29	58.87	58.70	-9	32,501	-0.03%
2021/10/15	53	58.19	37.4	57.72	58.30	15.6	32,787	0.05%
2021/10/14	1	56.60	1.2	56.60	56.60	-0.2	33,317	0.00%
2021/10/13	82.2	56.16	0	0.00	56.20	82.2	33,994	0.24%
2021/10/12	20	55.97	0	0.00	56.40	20	34,767	0.06%
2021/10/08	0	0.00	1.1	57.02	57.10	-1.1	35,161	0.00%
2021/10/07	1	57.10	1	57.50	57.10	0	35,822	0.00%
2021/10/06	22	56.50	3	56.80	57.10	19	36,388	0.05%
2021/10/05	2	55.95	2.1	55.84	56.40	-0.1	37,311	0.00%
2021/10/04	2.1	57.17	26	56.68	56.60	-23.9	37,369	-0.06%
2021/10/01	5	56.90	35	56.78	56.90	-30	37,567	-0.08%
2021/09/30	6.5	57.72	3	57.83	57.90	3.5	37,394	0.01%
2021/09/29	33	57.78	11	57.91	58.00	22	37,382	0.06%
2021/09/28	124	58.92	18	58.70	59.00	106	37,072	0.29%	大買/鉅額交易
2021/09/27	17	58.21	5	58.56	58.70	12	36,833	0.03%
2021/09/24	12.1	57.87	4	57.95	57.80	8.1	36,647	0.02%
2021/09/23	2.3	57.29	24	57.48	57.50	-21.7	36,726	-0.06%
2021/09/22	58	56.67	5.1	56.84	56.80	53	36,863	0.14%
2021/09/17	7.1	59.27	1	59.90	58.90	6.1	35,916	0.02%
2021/09/16	3	59.70	0	0.00	59.70	3	35,754	0.01%
2021/09/15	0.1	59.50	1	59.80	59.50	-1	35,725	0.00%
2021/09/14	2	60.20	7	60.00	59.80	-5	36,050	-0.01%
2021/09/13	16.1	59.78	22	59.90	59.90	-5.9	35,934	-0.02%
2021/09/10	0	0.00	7	59.19	59.20	-7	36,179	-0.02%
2021/09/09	1	58.10	3.2	58.44	58.70	-2.2	36,410	-0.01%
2021/09/08	6	58.20	93.1	58.81	58.50	-87.1	36,458	-0.24%
2021/09/07	81	59.40	3.1	59.16	59.20	78	36,413	0.21%
2021/09/06	6	59.58	30	59.33	59.20	-24	36,440	-0.07%
2021/09/03	21	59.40	42.4	59.48	59.60	-21.4	36,509	-0.06%
2021/09/02	4	58.60	16	58.74	58.70	-12	36,261	-0.03%
2021/09/01	13	59.51	2.3	59.27	59.20	10.7	36,128	0.03%
2021/08/31	15	59.29	17	59.28	59.60	-2	35,983	-0.01%
2021/08/30	18	58.83	55.5	59.02	59.50	-37.5	35,573	-0.11%
2021/08/27	5	56.62	29.1	57.38	57.70	-24.1	34,791	-0.07%
2021/08/26	0.1	55.90	3	55.87	56.00	-2.9	34,212	-0.01%
2021/08/25	13	55.72	15	55.73	56.00	-2	34,213	-0.01%
2021/08/24	1.2	55.78	4	55.60	55.80	-2.8	34,194	-0.01%
2021/08/23	3	54.87	38	55.09	55.10	-35	34,292	-0.10%
2021/08/20	7.3	53.46	4	53.75	53.70	3.3	34,591	0.01%
2021/08/19	14	54.03	3	53.80	53.80	11	35,416	0.03%
2021/08/18	14	54.12	12	54.28	54.40	2	35,187	0.01%
2021/08/17	10	54.46	11	54.61	54.70	-1	35,285	0.00%
2021/08/16	6	54.12	37	54.01	54.30	-31	35,474	-0.09%
2021/08/13	21	55.15	7.8	55.03	55.00	13.2	36,182	0.04%
2021/08/12	7	56.41	8.8	55.94	56.00	-1.8	36,421	-0.01%
2021/08/11	11	55.88	118.2	55.78	56.00	-107.2	37,296	-0.29%	大賣/鉅額交易
2021/08/10	0	0.00	1	55.20	54.90	-1	37,950	0.00%
2021/08/09	2	54.45	1	55.30	55.20	1	38,888	0.00%
2021/08/06	8	54.93	12	55.10	55.10	-4	39,246	-0.01%
2021/08/05	9	55.26	0	0.00	55.20	9	40,324	0.02%
2021/08/04	13	55.25	0	0.00	55.20	13	42,419	0.03%
2021/08/03	7	55.21	1.2	55.23	55.40	5.8	44,489	0.01%
2021/08/02	9	54.89	13	55.10	55.80	-4	45,914	-0.01%
2021/07/30	1	54.30	11	54.30	54.30	-10	46,113	-0.02%
2021/07/29	11	54.24	4	54.30	54.80	7	46,829	0.01%
2021/07/28	40	53.65	20	53.34	53.80	20	47,764	0.04%
2021/07/27	29	55.17	6	55.25	55.00	23	47,571	0.05%
2021/07/26	13.9	56.92	13	57.20	56.20	0.9	48,078	0.00%
2021/07/23	69	60.24	42.1	60.05	60.30	26.9	47,224	0.06%
2021/07/22	21	59.79	69	59.53	60.10	-48	46,760	-0.10%
2021/07/21	11.1	58.21	19.3	58.40	58.30	-8.2	46,106	-0.02%
2021/07/20	33	58.17	16.3	58.47	57.90	16.7	46,010	0.04%
2021/07/19	33	60.22	11	59.45	59.70	22	45,057	0.05%
2021/07/16	23	59.06	72.2	59.34	59.80	-49.2	44,842	-0.11%
2021/07/15	69	58.17	22.5	58.17	58.10	46.5	44,376	0.10%
2021/07/14	15	57.12	30	56.85	57.00	-15	44,314	-0.03%
2021/07/13	20	56.69	45.9	56.52	56.10	-25.9	44,523	-0.06%
2021/07/12	53	55.98	148	56.39	55.70	-95	44,050	-0.22%	大賣/
2021/07/09	9	53.69	16.1	53.83	53.80	-7.1	43,356	-0.02%
2021/07/08	24	54.42	21	54.61	54.40	3	43,206	0.01%
2021/07/07	17	53.82	17.5	53.87	54.00	-0.5	43,295	0.00%
2021/07/06	20	54.25	1	54.30	54.10	19	43,898	0.04%
2021/07/05	21	54.20	2	54.25	54.20	19	44,023	0.04%
2021/07/02	5	53.90	11	54.00	53.90	-6	44,053	-0.01%
2021/07/01	31	53.95	4	54.05	53.90	27	44,129	0.06%
2021/06/30	0	0.00	10	53.90	53.90	-10	44,225	-0.02%
2021/06/29	31	53.92	61.3	53.57	53.70	-30.3	44,258	-0.07%
2021/06/28	1	54.20	15.5	54.33	54.30	-14.5	44,316	-0.03%
2021/06/25	24	54.38	10	54.47	54.30	14	44,617	0.03%
2021/06/24	7	53.76	9	53.81	53.80	-2	44,881	0.00%
2021/06/23	32	53.37	12	53.54	54.10	20	45,398	0.04%
2021/06/22	40.3	52.63	0.1	52.60	52.60	40.3	45,248	0.09%
2021/06/21	38	52.08	22	52.12	52.00	16	45,507	0.04%
2021/06/18	20	53.50	1	53.60	53.60	19	45,701	0.04%
2021/06/17	1	53.90	7	54.00	54.00	-6	45,680	-0.01%
2021/06/16	2	53.90	4	54.10	54.30	-2	46,507	0.00%
2021/06/15	7	54.30	0.3	54.30	54.30	6.7	46,545	0.01%
2021/06/11	0	0.00	9	54.93	54.50	-9	46,897	-0.02%
2021/06/10	0	0.00	7.7	54.54	54.70	-7.7	46,959	-0.02%
2021/06/09	12	53.99	0.1	54.20	54.30	11.9	47,718	0.03%
2021/06/08	0	0.00	20	54.70	54.80	-20	48,075	-0.04%
2021/06/07	5	54.42	25	54.60	54.70	-20	49,977	-0.04%
2021/06/04	30	54.96	22	54.91	55.00	8	50,528	0.02%
2021/06/03	5	55.80	1	56.70	55.80	4	51,515	0.01%
2021/06/02	19	55.92	32	56.04	56.30	-13	51,779	-0.03%
2021/06/01	0	0.00	12	55.82	55.80	-12	51,618	-0.02%
2021/05/31	1	55.70	26.7	56.04	55.90	-25.7	51,771	-0.05%
2021/05/28	10	55.18	70	55.23	55.50	-60	51,748	-0.12%
2021/05/27	30	53.51	2	53.80	54.40	28	51,388	0.05%
2021/05/26	2	54.05	15	54.11	54.40	-13	51,390	-0.03%
2021/05/25	5	54.14	44.7	54.34	54.30	-39.7	52,113	-0.08%
2021/05/24	58	53.63	22	53.82	53.90	36	52,112	0.07%
2021/05/21	25.1	53.74	45	54.86	54.20	-19.9	52,164	-0.04%
2021/05/20	12	53.52	15	54.05	53.30	-3	51,138	-0.01%
2021/05/19	45.6	54.17	55	54.15	54.30	-9.4	50,805	-0.02%
2021/05/18	17	52.73	96.8	52.99	53.50	-79.8	50,042	-0.16%
2021/05/17	21.2	49.10	7.2	49.32	48.65	14	49,415	0.03%
2021/05/14	21.7	51.58	27	51.31	51.50	-5.3	48,429	-0.01%
2021/05/13	89.1	51.78	61	50.51	51.10	28.1	47,837	0.06%
2021/05/12	107.1	52.64	40.1	53.13	52.30	67	46,707	0.14%	大買/
2021/05/11	70	57.34	79.2	56.74	56.60	-9.2	44,799	-0.02%
2021/05/10	30	57.60	211.4	56.92	58.20	-181.4	42,722	-0.42%	大賣/鉅額交易
2021/05/07	8	55.20	66	54.95	55.10	-58	41,585	-0.14%
2021/05/06	85.1	54.73	53.9	54.56	54.40	31.1	41,421	0.08%
2021/05/05	42.2	53.18	353.7	53.82	53.60	-311.5	40,596	-0.77%	大賣/鉅額交易
2021/05/04	9	51.94	500	52.43	51.70	-491	39,590	-1.24%	大賣/鉅額交易
2021/05/03	59	53.29	96	53.47	52.60	-37	38,914	-0.10%
2021/04/29	45	52.48	18.1	52.52	52.30	26.9	38,083	0.07%
2021/04/28	28	53.15	46.8	52.95	53.00	-18.8	37,858	-0.05%
2021/04/27	45	52.43	81	52.70	52.90	-36	37,854	-0.10%
2021/04/26	64	52.08	24.7	52.15	52.10	39.4	37,332	0.11%
2021/04/23	46	50.81	24	50.85	50.90	22	37,028	0.06%
2021/04/22	8	51.00	26.8	50.77	50.70	-18.8	37,188	-0.05%
2021/04/21	65	50.53	5.3	50.77	50.90	59.8	36,739	0.16%
2021/04/20	23	51.02	4	51.30	51.40	19	36,446	0.05%
2021/04/19	43.3	51.18	194.2	51.34	51.60	-151	36,139	-0.42%	大賣/鉅額交易
2021/04/16	24	49.42	3.6	49.81	49.85	20.4	35,728	0.06%
2021/04/15	17	49.58	19.5	49.62	49.80	-2.5	36,111	-0.01%
2021/04/14	13	48.61	1.7	48.29	48.55	11.3	35,836	0.03%
2021/04/13	22	49.44	146	49.10	49.00	-124	35,813	-0.35%	大賣/鉅額交易
2021/04/12	16.5	48.67	42	48.67	48.80	-25.5	35,490	-0.07%
2021/04/09	6	47.24	13.8	47.21	47.25	-7.8	34,922	-0.02%
2021/04/08	2	47.55	3	47.60	47.65	-1	34,974	0.00%
2021/04/07	0	0.00	35.4	47.84	48.00	-35.4	35,423	-0.10%
2021/04/06	16	48.04	56	48.00	48.00	-40	35,289	-0.11%
2021/04/01	4	47.91	19	48.04	47.95	-15	35,054	-0.04%
2021/03/31	20	48.03	50.7	48.09	47.95	-30.7	34,785	-0.09%
2021/03/30	7	47.69	12	47.85	48.00	-5	34,421	-0.01%
2021/03/29	25	47.80	20.5	48.00	48.00	4.5	34,025	0.01%
2021/03/26	10	47.46	35	47.47	47.60	-25	33,554	-0.07%
2021/03/25	7	46.66	15	46.83	46.85	-8	32,936	-0.02%
2021/03/24	50	46.40	12	46.45	46.50	38	32,734	0.12%
2021/03/23	45	46.94	113	46.73	46.80	-68	32,299	-0.21%	大賣/
2021/03/22	9	44.79	19.2	45.47	45.60	-10.2	31,355	-0.03%
2021/03/19	46	44.91	13	45.07	44.60	33	31,210	0.11%
2021/03/18	2	45.70	123	45.95	45.45	-121	30,492	-0.40%	大賣/鉅額交易
2021/03/17	48	45.93	38	46.04	45.80	10	30,786	0.03%
2021/03/16	7	46.36	7	46.59	46.45	0	30,652	0.00%
2021/03/15	71	46.91	6.4	46.79	46.70	64.6	30,476	0.21%
2021/03/12	29	45.79	31	45.65	45.90	-2	29,745	-0.01%
2021/03/11	72	46.00	222	46.41	45.75	-150	29,369	-0.51%	大賣/鉅額交易
2021/03/10	17	44.46	484	44.48	44.55	-467	27,637	-1.69%	大賣/鉅額交易
2021/03/09	71	43.98	75.6	43.90	44.30	-4.6	27,111	-0.02%
2021/03/08	12	43.15	5	42.89	42.90	7	26,040	0.03%
2021/03/05	4	42.46	1.8	42.48	42.55	2.2	25,732	0.01%
2021/03/04	3	42.20	2	42.35	42.35	1	26,329	0.00%
2021/03/03	10	42.63	6	42.44	42.55	4	26,140	0.02%
2021/03/02	9	42.24	4	42.38	41.90	5	25,848	0.02%
2021/02/26	48	42.72	61	42.93	41.95	-13	25,574	-0.05%
2021/02/25	129	43.18	24.1	43.36	43.60	104.9	24,484	0.43%	大買/鉅額交易
2021/02/24	40	42.92	23	42.95	42.65	17	23,685	0.07%
2021/02/23	8	42.68	131	42.36	42.70	-123	23,411	-0.53%	大賣/鉅額交易
2021/02/22	4	41.91	17	42.14	42.05	-13	23,044	-0.06%
2021/02/19	10	41.86	15	41.79	41.85	-5	23,212	-0.02%
2021/02/18	20	42.30	116	42.32	42.20	-96	23,510	-0.41%	大賣/
2021/02/17	20	41.62	115	41.68	41.95	-95	23,256	-0.41%	大賣/
2021/02/05	12	40.70	5	40.68	40.60	7	22,569	0.03%
2021/02/04	0	0.00	9.1	40.65	40.70	-9.1	22,690	-0.04%
2021/02/03	6	40.38	28	40.30	40.30	-22	23,248	-0.09%
2021/02/02	16	40.31	12	40.33	40.30	4	23,781	0.02%
2021/02/01	8	40.02	1.6	40.00	39.90	6.4	23,619	0.03%
2021/01/29	24	39.99	14.4	39.95	39.90	9.6	23,454	0.04%
2021/01/28	14	40.19	1	40.20	40.10	13	23,051	0.06%
2021/01/27	1	40.60	1	40.55	40.50	0	22,758	0.00%
2021/01/26	23	40.57	3	40.72	40.50	20	22,636	0.09%
2021/01/25	3	40.85	2	40.98	41.00	1	22,281	0.00%
2021/01/22	14	40.60	0.3	40.60	40.55	13.7	22,278	0.06%
2021/01/21	24	40.74	0	0.00	40.65	24	22,163	0.11%
2021/01/20	35	40.99	22	40.90	40.65	13	22,023	0.06%
2021/01/19	0	0.00	25	41.45	41.35	-25	21,456	-0.12%
2021/01/18	22	41.25	7.2	41.22	41.20	14.8	21,418	0.07%
2021/01/15	20	42.20	8.5	42.09	41.80	11.5	21,144	0.05%
2021/01/14	8	42.27	3	42.33	42.50	5	20,941	0.02%
2021/01/13	5	42.30	12.1	42.35	42.40	-7.1	20,773	-0.03%
2021/01/12	60	42.47	18	42.54	42.30	42	20,539	0.20%
2021/01/11	16	42.70	9	43.03	42.60	7	20,111	0.03%
2021/01/08	18.5	42.21	40.6	42.33	42.85	-22.1	19,630	-0.11%
2021/01/07	14	41.77	10	41.92	41.90	4	19,033	0.02%
2021/01/06	18	41.73	4.5	41.92	41.55	13.5	18,772	0.07%
2021/01/05	21	42.01	13.2	42.06	42.10	7.8	18,538	0.04%
2021/01/04	48	42.10	20	42.02	42.05	28	18,450	0.15%
2020/12/31	117	42.35	67.5	42.38	42.25	49.5	18,361	0.27%	大買/
2020/12/30	36.4	41.91	27.8	41.91	42.20	8.6	18,042	0.05%
2020/12/29	1	41.40	16.1	41.35	41.35	-15.1	17,439	-0.09%
2020/12/28	7.8	41.21	1	41.30	41.30	6.8	17,426	0.04%
2020/12/24	25.1	41.05	14.3	41.09	41.00	10.8	17,480	0.06%
2020/12/23	7	40.95	0	0.00	40.95	7	17,482	0.04%
2020/12/22	16	41.28	26	41.31	41.05	-10	17,563	-0.06%
2020/12/21	4	41.25	2	41.30	41.55	2	17,838	0.01%
2020/12/18	23	41.36	0	0.00	41.20	23	17,909	0.13%
2020/12/17	8	41.23	23.4	41.25	41.35	-15.4	17,886	-0.09%
2020/12/16	3	41.37	6.9	41.28	41.55	-3.9	18,034	-0.02%
2020/12/15	9	41.14	10	41.50	41.10	-1	18,107	-0.01%
2020/12/14	11	41.71	6	41.93	41.80	5	18,052	0.03%
2020/12/11	69	41.92	41.8	41.97	41.95	27.2	17,874	0.15%
2020/12/10	2	41.35	121.1	41.20	41.45	-119.1	17,252	-0.69%	大賣/鉅額交易
2020/12/09	7	40.91	17	40.81	41.00	-10	16,918	-0.06%
2020/12/08	7	40.49	10	40.53	40.95	-3	16,800	-0.02%
2020/12/07	13	40.67	7	40.83	40.95	6	16,625	0.04%
2020/12/04	14	40.59	26	40.44	40.75	-12	16,401	-0.07%
2020/12/03	14.1	40.39	2	40.45	40.30	12.1	16,082	0.08%
2020/12/02	17.4	40.50	22	40.53	40.50	-4.6	15,847	-0.03%
2020/12/01	7	40.58	4.2	40.66	40.70	2.8	15,754	0.02%
2020/11/30	63.2	40.96	2	41.05	40.40	61.2	15,706	0.39%
2020/11/27	21	41.43	1	41.40	41.35	20	15,118	0.13%
2020/11/26	27.1	41.45	10	41.50	41.50	17.1	15,129	0.11%
2020/11/25	2.8	41.50	3	41.72	41.45	-0.2	15,243	0.00%
2020/11/24	11	41.70	15	41.59	41.50	-4	15,216	-0.03%
2020/11/23	2	41.60	33	41.61	41.70	-31	15,219	-0.20%
2020/11/20	35	41.12	2.3	41.29	41.30	32.7	15,158	0.22%
2020/11/19	5	41.60	6	41.66	41.50	-1	15,078	-0.01%
2020/11/18	22	41.80	5	41.73	41.80	17	14,889	0.11%
2020/11/17	19	41.29	65	41.33	41.50	-46	14,523	-0.32%
2020/11/16	2	40.83	24.6	40.83	40.95	-22.6	14,234	-0.16%
2020/11/13	1	40.45	3	40.48	40.55	-2	14,240	-0.01%
2020/11/12	3	40.47	32.1	40.85	40.55	-29.1	14,160	-0.21%
2020/11/11	17	40.90	41.6	40.99	41.25	-24.6	13,958	-0.18%
2020/11/10	2	40.15	56.4	40.25	40.40	-54.4	13,287	-0.41%
2020/11/09	4	39.60	14	39.49	39.60	-10	12,736	-0.08%
2020/11/05	0	0.00	4	39.16	39.20	-4	12,944	-0.03%
2020/11/04	0.2	39.10	27	39.06	39.15	-26.8	13,025	-0.21%
2020/11/03	0	0.00	20	38.80	38.90	-20	12,916	-0.15%
2020/11/02	0	0.00	3	38.48	38.65	-3	12,939	-0.02%
2020/10/30	0	0.00	2	38.53	38.40	-2	12,953	-0.02%
2020/10/29	77.1	38.20	10	38.25	38.15	67.1	12,795	0.52%
2020/10/28	5	38.40	0	0.00	38.60	5	12,906	0.04%
2020/10/27	1	38.70	4	38.66	38.60	-3	13,093	-0.02%
2020/10/26	11.3	38.84	16	38.75	38.95	-4.7	13,285	-0.04%
2020/10/23	0	0.00	10	38.50	38.60	-10	13,364	-0.07%
2020/10/22	1	38.55	0	0.00	38.50	1	13,557	0.01%
2020/10/20	1	38.25	1	38.40	38.45	0	13,633	0.00%
2020/10/19	10	38.40	2	38.43	38.40	8	13,674	0.06%
2020/10/16	10	38.19	0	0.00	38.15	10	13,761	0.07%
2020/10/15	15	38.37	1	38.35	38.20	14	13,918	0.10%
2020/10/14	1	38.70	3	38.72	38.60	-2	13,826	-0.01%
2020/10/13	2	38.43	2	38.53	38.45	0	13,800	0.00%
2020/10/08	4	38.46	0	0.00	38.45	4	13,875	0.03%
2020/10/07	1	38.65	0	0.00	38.60	1	13,829	0.01%
2020/10/06	3	38.65	0	0.00	38.65	3	13,931	0.02%
2020/10/05	0	0.00	1	38.55	38.45	-1	14,007	-0.01%
2020/09/30	6	38.64	1	38.85	38.60	5	14,128	0.04%
2020/09/29	3	38.60	6.2	38.68	38.70	-3.2	14,196	-0.02%
2020/09/28	1	38.30	0	0.00	38.55	1	14,372	0.01%
2020/09/25	14	38.07	3	38.18	38.10	11	14,579	0.08%
2020/09/24	37	38.09	0	0.00	38.00	37	14,574	0.25%
2020/09/23	10	38.73	5	38.75	39.00	5	14,327	0.03%
2020/09/22	8	38.95	0	0.00	39.00	8	14,432	0.06%
2020/09/21	11	39.25	0	0.00	39.10	11	14,877	0.07%
2020/09/18	8	39.59	2	39.68	39.50	6	14,881	0.04%
2020/09/17	14	39.75	1	39.95	39.65	13	14,810	0.09%
2020/09/16	0	0.00	1	40.20	40.20	-1	14,831	-0.01%
2020/09/15	3	40.00	4.2	40.00	40.10	-1.2	14,830	-0.01%
2020/09/14	4	39.90	1	39.90	40.10	3	14,989	0.02%
2020/09/11	5	39.80	2	39.90	39.90	3	15,115	0.02%
2020/09/10	3	39.42	3	39.70	39.75	0	15,285	0.00%
2020/09/09	8	39.16	7	39.24	39.45	1	15,487	0.01%
2020/09/08	3	39.37	0	0.00	39.55	3	15,642	0.02%
2020/09/07	1	39.50	3	39.40	39.35	-2	15,853	-0.01%
2020/09/04	27	39.52	1	39.50	39.45	26	16,308	0.16%
2020/09/03	10.3	39.68	16	39.72	39.85	-5.7	16,380	-0.04%
2020/09/02	6	39.68	0	0.00	39.55	6	16,465	0.04%
2020/09/01	1	39.75	0	0.00	39.85	1	16,564	0.01%
2020/08/31	26	39.85	0	0.00	39.85	26	16,599	0.16%
2020/08/28	5	40.06	2	39.90	39.95	3	16,722	0.02%
2020/08/27	3.8	40.17	4	40.20	40.00	-0.2	17,168	0.00%
2020/08/26	1	40.25	1	40.55	40.55	0	17,279	0.00%
2020/08/25	1	40.10	13	40.45	40.50	-12	17,329	-0.07%
2020/08/24	3	39.90	0	0.00	39.90	3	17,594	0.02%
2020/08/21	3	39.85	0	0.00	39.85	3	17,819	0.02%
2020/08/20	8	39.83	8.1	40.03	39.80	-0.1	17,855	0.00%
2020/08/19	0	0.00	7.1	40.85	40.55	-7.1	17,898	-0.04%
2020/08/18	0	0.00	4.2	40.50	40.60	-4.2	17,722	-0.02%
2020/08/17	2.6	40.62	6	40.64	40.70	-3.4	17,842	-0.02%
2020/08/14	0	0.00	1	40.35	40.30	-1	17,866	-0.01%
2020/08/13	2	40.60	21	40.53	40.70	-19	17,963	-0.11%
2020/08/12	0.6	40.30	17	40.37	40.45	-16.4	17,944	-0.09%
2020/08/11	7	39.98	22	40.04	39.95	-15	17,791	-0.08%
2020/08/10	5	40.36	42	40.23	40.45	-37	17,663	-0.21%
2020/08/07	9	39.97	50	39.90	39.85	-41	17,607	-0.23%
2020/08/06	2	40.20	4	40.09	40.20	-2	17,597	-0.01%
2020/08/05	0	0.00	6	39.83	39.85	-6	17,608	-0.03%
2020/08/04	1	39.55	2	39.68	39.80	-1	17,688	-0.01%
2020/08/03	10	39.39	0	0.00	39.25	10	17,735	0.06%
2020/07/31	17	39.70	1	39.80	39.60	16	17,563	0.09%
2020/07/30	29	40.02	1	39.95	40.10	28	17,425	0.16%
2020/07/29	11.1	40.01	0	0.00	40.10	11.1	17,321	0.06%
2020/07/28	4	39.69	4.1	39.81	39.65	-0.1	17,566	0.00%
2020/07/27	3	40.00	11	40.23	39.75	-8	17,939	-0.04%
2020/07/24	1	40.20	20.3	40.15	40.10	-19.3	18,009	-0.11%
2020/07/23	5	40.42	4	40.45	40.35	1	17,974	0.01%
2020/07/22	2	40.55	13	40.62	40.65	-11	18,028	-0.06%
2020/07/21	1	40.45	17	40.51	40.40	-16	17,927	-0.09%
2020/07/20	8	40.40	1	40.40	40.40	7	17,759	0.04%
2020/07/17	1	40.65	3	40.77	40.50	-2	17,823	-0.01%
2020/07/16	2.7	40.64	0	0.00	40.55	2.7	17,975	0.01%
2020/07/15	4	40.75	2	40.70	40.65	2	17,924	0.01%
2020/07/14	0.3	40.70	5	40.70	40.70	-4.7	18,075	-0.03%
2020/07/13	2	40.75	14.1	40.71	40.95	-12.1	18,211	-0.07%
2020/07/10	3	40.37	10	40.30	40.25	-7	18,277	-0.04%
2020/07/09	1.2	41.07	23.1	40.82	40.60	-21.9	18,417	-0.12%
2020/07/08	1	40.85	2	40.98	40.95	-1	18,388	-0.01%
2020/07/07	19	41.17	14	41.06	40.95	5	18,681	0.03%
2020/07/06	0	0.00	19	41.04	41.25	-19	18,613	-0.10%
2020/07/03	5	40.70	6	40.49	40.75	-1	18,579	-0.01%
2020/07/02	9	40.36	2	40.45	40.30	7	18,729	0.04%
2020/07/01	26	40.26	11.1	40.31	40.35	14.9	18,993	0.08%
2020/06/30	18	41.86	1.1	41.85	41.85	16.9	18,782	0.09%
2020/06/29	12.1	41.94	2.1	41.92	41.90	10	18,456	0.05%
2020/06/24	1	42.20	0.1	42.20	42.20	0.9	18,341	0.00%
2020/06/23	3	42.10	41	42.25	42.30	-38	18,481	-0.21%
2020/06/22	0	0.00	12	42.09	42.10	-12	18,405	-0.07%
2020/06/19	0	0.00	1	42.05	42.10	-1	18,574	-0.01%
2020/06/18	2	41.98	37	41.99	42.15	-35	18,626	-0.19%
2020/06/17	2	42.20	7	42.16	42.20	-5	18,642	-0.03%
2020/06/16	1	41.85	21	41.74	41.90	-20	19,027	-0.11%
2020/06/15	5	41.22	11	41.45	40.90	-6	19,490	-0.03%
2020/06/12	12	40.67	17	40.70	40.70	-5	19,726	-0.03%
2020/06/11	17	42.34	12	41.26	41.00	5	20,145	0.02%
2020/06/10	5	42.40	36	42.24	42.35	-31	20,108	-0.15%
2020/06/09	41	41.96	5	41.97	42.00	36	20,714	0.17%
2020/06/08	0	0.00	49.6	41.87	41.90	-49.6	21,246	-0.23%
2020/06/05	2.1	41.33	7.5	41.53	41.60	-5.5	21,311	-0.03%
2020/06/04	2	41.40	11	41.49	41.55	-9	21,536	-0.04%
2020/06/03	4	40.80	31.4	40.94	41.40	-27.4	21,897	-0.13%
2020/06/02	12	40.35	10	40.43	40.35	2	21,748	0.01%
2020/06/01	6	40.21	14	40.19	40.25	-8	21,626	-0.04%
2020/05/29	21	39.41	9.8	39.88	40.05	11.2	21,638	0.05%
2020/05/28	6.5	39.70	13	39.85	39.50	-6.5	21,492	-0.03%
2020/05/27	5	40.15	8	40.12	40.15	-3	21,928	-0.01%
2020/05/26	13	39.90	55	40.00	39.90	-42	22,372	-0.19%
2020/05/25	3	39.20	23	39.23	39.15	-20	22,190	-0.09%
2020/05/22	31	39.32	14	39.72	39.25	17	22,264	0.08%
2020/05/21	17	39.74	13	39.82	39.95	4	22,347	0.02%
2020/05/19	72	39.50	8	39.54	39.45	64	22,238	0.29%
2020/05/18	8	39.02	0	0.00	39.00	8	22,156	0.04%
2020/05/15	1	39.15	1	39.30	39.05	0	22,160	0.00%
2020/05/14	6	39.16	0	0.00	39.15	6	22,118	0.03%
2020/05/13	4	39.40	21.3	39.46	39.55	-17.3	22,045	-0.08%
2020/05/12	3	39.35	4	39.60	39.60	-1	22,039	0.00%
2020/05/11	1	39.60	30.1	39.79	39.60	-29.1	22,106	-0.13%
2020/05/08	0	0.00	14	39.21	39.25	-14	22,176	-0.06%
2020/05/07	3	38.90	78	39.10	38.85	-75	22,167	-0.34%
2020/05/06	3	38.90	0	0.00	38.80	3	22,195	0.01%
2020/05/05	3	38.88	23	39.01	38.90	-20	22,223	-0.09%
2020/05/04	14	38.88	32	38.91	38.80	-18	22,279	-0.08%
2020/04/30	15	39.81	33.1	39.67	39.90	-18.1	22,046	-0.08%
2020/04/29	0	0.00	10	38.65	38.45	-10	21,797	-0.05%
2020/04/28	2	38.00	1	38.10	38.00	1	21,841	0.00%
2020/04/27	6	37.54	3	37.72	38.00	3	22,663	0.01%
2020/04/24	6	37.05	1	37.20	37.05	5	22,655	0.02%
2020/04/23	10	37.21	15	37.33	37.25	-5	22,786	-0.02%
2020/04/22	9	36.72	1	36.95	37.20	8	22,804	0.04%
2020/04/21	44	37.31	15	37.25	37.00	29	22,784	0.13%
2020/04/20	3	38.03	5	38.13	38.00	-2	22,772	-0.01%
2020/04/17	6	38.45	9	38.41	38.20	-3	23,025	-0.01%
2020/04/16	22	37.67	0	0.00	37.80	22	22,915	0.10%
2020/04/15	18	38.21	10	38.17	38.30	8	22,791	0.04%
2020/04/14	17	37.77	2	37.75	38.00	15	22,766	0.07%
2020/04/13	74.2	37.47	12	37.51	37.40	62.2	22,579	0.28%
2020/04/10	25	37.67	65	37.38	37.80	-40	22,597	-0.18%
2020/04/09	10	36.14	9	36.17	36.20	1	22,305	0.00%
2020/04/08	2	35.83	21	35.72	35.75	-19	22,189	-0.09%
2020/04/07	10.3	35.15	2	35.55	35.35	8.3	21,984	0.04%
2020/04/06	24	35.29	13	35.19	35.05	11	21,787	0.05%
2020/04/01	3.1	35.32	2	35.40	35.25	1.1	21,471	0.01%
2020/03/31	20	35.49	2	35.98	35.30	18	21,392	0.08%
2020/03/30	14	35.43	6	35.28	35.80	8	21,116	0.04%
2020/03/27	4	35.83	24	35.96	35.80	-20	20,967	-0.10%
2020/03/26	10	35.35	13	35.21	35.25	-3	20,711	-0.01%
2020/03/25	51	35.28	28.7	35.49	35.30	22.3	20,728	0.11%
2020/03/24	2	34.90	2	35.20	34.65	0	20,552	0.00%
2020/03/23	7	34.36	5	34.45	34.15	2	20,477	0.01%
2020/03/20	7	35.03	7	35.43	35.10	0	20,413	0.00%
2020/03/19	32.6	33.93	66	33.95	34.00	-33.4	19,997	-0.17%
2020/03/18	28	34.85	2	34.88	34.65	26	19,782	0.13%
2020/03/17	46	34.97	34	34.98	35.00	12	19,559	0.06%
2020/03/16	13.3	35.98	7.1	36.02	35.80	6.2	19,289	0.03%
2020/03/13	64.1	35.48	97	35.57	37.00	-32.9	18,926	-0.17%
2020/03/12	29	37.77	9	37.73	37.50	20	18,171	0.11%
2020/03/11	23	38.88	25.2	38.91	38.60	-2.2	17,595	-0.01%
2020/03/10	23	39.10	18	38.77	39.00	5	17,509	0.03%
2020/03/09	44	38.61	1	38.50	38.55	43	17,666	0.24%
2020/03/06	24	39.56	1	39.60	39.50	23	16,962	0.14%
2020/03/05	6	40.10	2	40.13	40.15	4	16,604	0.02%
2020/03/04	4	39.76	2	39.73	39.75	2	16,734	0.01%
2020/03/03	12	39.85	3.4	39.87	39.80	8.6	16,625	0.05%
2020/03/02	25	39.45	3	39.60	39.50	22	16,401	0.13%
2020/02/27	55	40.17	6	40.26	40.05	49	16,358	0.30%
2020/02/26	3	40.35	3.3	40.64	40.65	-0.3	15,944	0.00%
2020/02/25	2	40.68	0	0.00	40.70	2	15,823	0.01%
2020/02/24	12	40.92	0	0.00	40.85	12	15,822	0.08%
2020/02/21	13	41.36	2	41.35	41.30	11	15,705	0.07%
2020/02/20	4	41.65	7	41.81	41.60	-3	15,756	-0.02%
2020/02/19	0.2	41.75	10	41.62	41.75	-9.8	15,831	-0.06%
2020/02/18	11	41.49	2	41.20	41.50	9	15,879	0.06%
2020/02/17	19	41.36	0	0.00	41.40	19	15,918	0.12%
2020/02/14	1	41.65	6	41.56	41.65	-5	15,980	-0.03%
2020/02/13	13	41.64	20	41.63	41.60	-7	16,248	-0.04%
2020/02/12	11	41.75	13	41.88	41.80	-2	16,482	-0.01%
2020/02/11	10	41.63	19	41.57	41.65	-9	16,604	-0.05%
2020/02/10	4.8	40.81	1	40.85	40.90	3.8	17,085	0.02%
2020/02/07	2	40.98	31	41.02	41.05	-29	18,245	-0.16%
2020/02/06	5	41.25	20	41.27	41.50	-15	18,469	-0.08%
2020/02/05	17	40.79	5	40.92	40.95	12	18,523	0.06%
2020/02/04	49	40.58	14	40.71	40.70	35	18,629	0.19%
2020/02/03	39	40.11	6	40.11	40.20	33	18,821	0.18%
2020/01/31	38	40.74	12	40.98	40.65	26	18,706	0.14%
2020/01/30	65	41.09	27	41.31	40.60	38	18,516	0.21%
2020/01/20	9	43.06	1.1	43.10	43.10	7.9	17,715	0.04%
2020/01/17	8	42.98	11	42.94	43.10	-3	17,677	-0.02%
2020/01/16	17	42.79	6	42.86	42.95	11	17,637	0.06%
2020/01/15	6	42.88	12	42.79	42.90	-6	17,693	-0.03%
2020/01/14	81	42.87	34.9	42.78	42.85	46.1	17,768	0.26%
2020/01/13	9	42.68	20	42.67	42.85	-11	17,602	-0.06%
2020/01/10	10	42.02	0.2	42.05	42.05	9.8	17,528	0.06%
2020/01/09	30	41.97	1.2	42.04	42.00	28.8	17,525	0.16%
2020/01/08	5	41.90	3.6	41.91	41.80	1.4	17,684	0.01%
2020/01/07	24	42.24	9	42.17	42.20	15	17,626	0.09%
2020/01/06	2	42.40	0	42.35	42.25	2	17,702	0.01%
2020/01/03	21	42.76	15	42.70	42.80	6	17,577	0.03%
2020/01/02	0	0.00	1.1	42.64	42.55	-1.1	17,567	-0.01%
2019/12/31	9	42.59	0	0.00	42.55	9	17,551	0.05%
2019/12/30	4.3	42.62	6	42.65	42.70	-1.7	17,595	-0.01%
2019/12/27	0	0.00	8.8	42.67	42.70	-8.8	17,644	-0.05%
2019/12/26	11	42.64	3.5	42.61	42.65	7.5	17,649	0.04%
2019/12/25	19.1	42.64	3.2	42.65	42.60	15.9	17,752	0.09%
2019/12/24	0	0.00	3	42.72	42.65	-3	17,858	-0.02%
2019/12/23	1	42.70	7	42.72	42.80	-6	17,963	-0.03%
2019/12/20	10	42.68	9	42.74	42.80	1	17,985	0.01%
2019/12/19	30.5	42.91	2	42.85	42.70	28.5	17,911	0.16%
2019/12/18	3	42.95	17	42.90	43.00	-14	17,810	-0.08%
2019/12/17	43	42.71	9	42.83	42.95	34	17,822	0.19%
2019/12/16	8.4	42.96	12	42.95	42.90	-3.6	17,741	-0.02%
2019/12/13	14.6	42.81	38.3	42.88	42.90	-23.7	17,562	-0.14%
2019/12/12	7.6	42.52	29	42.55	42.45	-21.4	17,156	-0.13%
2019/12/11	8	42.15	31	42.21	42.40	-23	16,948	-0.14%
2019/12/10	36	41.50	7.6	41.61	41.70	28.4	16,686	0.17%
2019/12/09	10.7	41.29	7	41.27	41.30	3.7	16,725	0.02%
2019/12/06	14	41.25	0.3	41.50	41.25	13.7	16,803	0.08%
2019/12/05	5	41.41	3	41.50	41.50	2	16,719	0.01%
2019/12/04	30	41.28	13	41.32	41.30	17	16,638	0.10%
2019/12/03	2	41.78	9	41.78	41.75	-7	16,293	-0.04%
2019/12/02	14	41.68	0	0.00	41.65	14	16,325	0.09%
2019/11/29	36.1	41.94	4	42.05	41.70	32.1	16,305	0.20%
2019/11/28	225	42.36	9	42.39	42.35	216	16,108	1.34%	大買/鉅額交易
2019/11/27	18	42.20	6	42.27	42.30	12	16,237	0.07%
2019/11/26	47	42.32	4	42.38	42.00	43	16,257	0.26%
2019/11/25	4	42.46	10	42.50	42.50	-6	15,681	-0.04%
2019/11/22	9	42.07	4	42.00	42.40	5	15,745	0.03%
2019/11/21	9	41.98	2	42.10	42.05	7	15,785	0.04%
2019/11/20	8	42.32	13	42.37	42.30	-5	15,725	-0.03%
2019/11/19	10	42.45	12.5	42.62	42.70	-2.5	15,676	-0.02%
2019/11/18	6	42.78	11	42.72	42.75	-5	15,622	-0.03%
2019/11/15	15	42.57	7	42.56	42.55	8	15,615	0.05%
2019/11/14	12	42.19	2	42.28	42.15	10	15,650	0.06%
2019/11/13	15	42.46	5	42.30	42.35	10	16,314	0.06%
2019/11/12	16	42.74	21	42.96	42.80	-5	16,422	-0.03%
2019/11/11	11	42.40	20	42.56	42.25	-9	16,218	-0.06%
2019/11/08	12	42.76	17	42.61	42.70	-5	16,126	-0.03%
2019/11/07	13.9	43.40	38.4	43.30	42.90	-24.5	15,987	-0.15%
2019/11/06	27	42.56	62	42.79	43.00	-35	15,346	-0.23%
2019/11/05	7.8	41.29	23	41.28	41.45	-15.2	14,376	-0.11%
2019/11/04	2.6	40.79	2	40.80	40.95	0.6	14,252	0.00%
2019/11/01	76	40.35	0	0.00	40.10	76	14,271	0.53%
2019/10/31	82	40.81	6.4	40.77	40.30	75.6	14,303	0.53%
2019/10/30	5.9	40.96	0	0.00	40.85	5.9	14,093	0.04%
2019/10/29	0	0.00	15	41.15	41.15	-15	14,014	-0.11%
2019/10/28	0	0.00	1.5	41.07	41.00	-1.5	13,915	-0.01%
2019/10/25	5	41.04	1	41.15	41.00	4	13,828	0.03%
2019/10/24	10	40.98	0	0.00	41.15	10	13,751	0.07%
2019/10/23	9	41.09	4	41.10	40.95	5	13,685	0.04%
2019/10/22	1	41.35	10	41.40	41.50	-9	13,627	-0.07%
2019/10/21	0	0.00	0.4	41.30	41.30	-0.4	13,518	0.00%
2019/10/18	1	41.00	0	0.00	41.30	1	13,581	0.01%
2019/10/17	0	0.00	2	41.10	41.30	-2	13,439	-0.02%
2019/10/16	11	40.89	7	40.85	41.10	4	13,435	0.03%
2019/10/15	1	40.65	20	40.60	40.55	-19	13,414	-0.14%
2019/10/14	12	40.73	6	40.74	40.65	6	13,459	0.04%
2019/10/08	1	40.65	1	40.90	40.50	0	13,540	0.00%
2019/10/07	1	40.35	0	0.00	40.40	1	13,502	0.01%
2019/10/04	1.2	40.43	1	40.35	40.60	0.2	13,625	0.00%
2019/10/03	10	40.39	5	40.35	40.30	5	13,615	0.04%
2019/10/02	3	40.98	5	41.01	40.90	-2	13,633	-0.01%
2019/10/01	3	41.13	21	41.27	41.25	-18	13,634	-0.13%
2019/09/27	11	41.02	0	0.00	40.90	11	13,616	0.08%
2019/09/26	2	41.48	14	41.60	41.20	-12	13,673	-0.09%
2019/09/25	2	41.23	3	41.47	41.45	-1	13,724	-0.01%
2019/09/24	1	41.10	3	41.37	41.60	-2	14,042	-0.01%
2019/09/23	2	41.23	0	0.00	41.15	2	14,358	0.01%
2019/09/20	5	41.67	1.1	41.83	41.55	3.9	14,704	0.03%
2019/09/19	0	0.00	62	41.75	41.85	-62	14,570	-0.43%
2019/09/18	1	41.70	12	41.69	41.75	-11	14,537	-0.08%
2019/09/17	1	41.65	9	41.49	41.65	-8	14,537	-0.06%
2019/09/16	5	41.52	6	41.58	41.55	-1	14,558	-0.01%
2019/09/12	1	41.50	12.6	41.56	41.50	-11.6	14,586	-0.08%
2019/09/11	2	41.25	10	41.43	41.40	-8	14,658	-0.05%
2019/09/10	2	41.35	32	41.30	41.40	-30	14,594	-0.21%
2019/09/09	4	40.86	12	40.93	40.95	-8	14,497	-0.06%
2019/09/06	6	40.81	3	40.72	40.80	3	14,462	0.02%
2019/09/05	1	40.45	243	40.17	40.50	-242	14,418	-1.68%	大賣/鉅額交易
2019/09/04	2	39.70	2	40.00	39.95	0	14,295	0.00%
2019/09/03	1	39.80	0	0.00	39.80	1	14,539	0.01%
2019/09/02	11	40.03	23	39.97	39.95	-12	14,675	-0.08%
2019/08/30	0	0.00	7	39.76	40.15	-7	14,765	-0.05%
2019/08/29	2	39.63	2	39.60	39.50	0	14,673	0.00%
2019/08/28	12	39.91	5	39.90	39.95	7	14,763	0.05%
2019/08/27	5	39.79	0	0.00	39.75	5	14,766	0.03%
2019/08/26	23	39.46	0	0.00	39.50	23	14,823	0.16%
2019/08/23	1	39.75	3	39.73	39.85	-2	14,870	-0.01%
2019/08/22	11	39.55	0	0.00	39.45	11	14,954	0.07%
2019/08/21	6	39.66	0	0.00	39.50	6	16,263	0.04%
2019/08/20	58	39.76	11	39.75	39.70	47	16,260	0.29%
2019/08/19	6	40.05	12	40.00	40.00	-6	16,339	-0.04%
2019/08/16	30.2	39.34	7	39.28	39.55	23.2	16,312	0.14%
2019/08/15	12	39.40	0	0.00	39.35	12	15,763	0.08%
2019/08/14	5	39.91	2	39.98	39.75	3	15,935	0.02%
2019/08/13	42	39.83	0	0.00	39.80	42	16,024	0.26%
2019/08/12	16	40.19	2	40.23	40.00	14	16,218	0.09%
2019/08/08	31	40.01	1	40.00	39.95	30	16,545	0.18%
2019/08/07	3	39.73	10	39.70	39.80	-7	16,841	-0.04%
2019/08/06	18	39.91	0	0.00	39.90	18	17,733	0.10%
2019/08/05	8	40.00	0	0.00	39.95	8	18,089	0.04%
2019/08/02	12	40.08	23	40.15	40.10	-11	18,151	-0.06%
2019/08/01	8	40.53	0	0.00	40.50	8	18,301	0.04%
2019/07/31	5	40.89	3.1	40.95	40.80	1.9	18,319	0.01%
2019/07/30	1	41.20	0	0.00	41.10	1	18,294	0.01%
2019/07/29	11	41.24	7	41.24	41.20	4	18,573	0.02%
2019/07/26	1	41.15	1	41.10	41.15	0	18,848	0.00%
2019/07/25	2	41.23	4	41.23	41.20	-2	19,265	-0.01%
2019/07/24	0	0.00	2	41.28	41.15	-2	19,348	-0.01%
2019/07/23	16	41.26	0	0.00	41.20	16	19,390	0.08%
2019/07/22	7	41.12	12	41.18	41.40	-5	19,369	-0.03%
2019/07/19	1	41.25	10	41.25	41.05	-9	19,374	-0.05%
2019/07/18	6	41.26	3	41.15	41.10	3	19,312	0.02%
2019/07/17	3	41.40	1	41.45	41.30	2	19,217	0.01%
2019/07/16	29	41.59	0	0.00	41.55	29	18,975	0.15%
2019/07/15	0	0.00	1	41.85	41.65	-1	18,852	-0.01%
2019/07/12	50	41.75	2	41.80	41.60	48	18,882	0.25%
2019/07/11	6	41.95	7	42.00	41.95	-1	18,952	-0.01%
2019/07/10	1	42.00	0	0.00	42.20	1	19,114	0.01%
2019/07/09	1	41.75	6	42.00	41.85	-5	19,150	-0.03%
2019/07/08	3.2	42.13	2	41.90	41.95	1.2	19,251	0.01%
2019/07/05	1	42.30	2.3	42.43	42.35	-1.3	19,420	-0.01%
2019/07/04	3	42.40	5	42.56	42.50	-2	19,631	-0.01%
2019/07/03	3	42.28	1	42.45	42.25	2	19,901	0.01%
2019/07/02	4	42.53	6	42.55	42.65	-2	20,241	-0.01%
2019/07/01	23	42.22	35	42.55	42.70	-12	20,202	-0.06%
2019/06/28	12	43.21	974	43.10	43.00	-962	19,887	-4.84%	大賣/鉅額交易
2019/06/27	3	43.17	35	43.16	43.20	-32	19,625	-0.16%
2019/06/26	24	42.77	13	42.73	42.75	11	19,534	0.06%
2019/06/25	3.1	42.60	5	42.59	42.60	-1.9	19,924	-0.01%
2019/06/24	29	42.28	1	42.35	42.55	28	20,254	0.14%
2019/06/21	3	42.37	5.3	42.47	42.30	-2.3	20,370	-0.01%
2019/06/20	14	42.53	2	42.53	42.55	12	20,422	0.06%
2019/06/19	2	42.35	10	42.32	42.55	-8	20,644	-0.04%
2019/06/18	1	42.00	12	42.05	42.20	-11	20,557	-0.05%
2019/06/17	9	41.69	2	41.73	41.65	7	20,707	0.03%
2019/06/14	9	41.38	1	41.35	41.30	8	21,035	0.04%
2019/06/13	14	41.56	8	41.70	41.65	6	21,109	0.03%
2019/06/12	2	41.95	11	41.80	41.90	-9	21,261	-0.04%
2019/06/11	12	41.72	16	41.75	42.10	-4	21,226	-0.02%
2019/06/10	16	41.28	9	41.28	41.35	7	20,962	0.03%
2019/06/06	5	40.77	0	0.00	40.75	5	20,938	0.02%
2019/06/05	5	41.34	8	41.26	41.10	-3	20,946	-0.01%
2019/06/04	17	41.49	10	41.38	41.45	7	20,924	0.03%
2019/06/03	0	0.00	15	40.99	41.05	-15	20,926	-0.07%
2019/05/31	0	0.00	11	40.95	40.80	-11	20,935	-0.05%
2019/05/30	11	40.50	1	40.60	40.50	10	20,823	0.05%
2019/05/29	17	40.31	3	40.40	40.30	14	21,156	0.07%
2019/05/28	7	40.46	0	0.00	40.35	7	21,292	0.03%
2019/05/27	7	40.75	5	40.67	40.75	2	20,084	0.01%
2019/05/24	4	40.74	6	40.90	40.60	-2	20,117	-0.01%
2019/05/23	5.2	40.92	25	40.87	41.00	-19.8	20,017	-0.10%
2019/05/22	10	41.16	5.9	41.14	41.15	4.1	20,047	0.02%
2019/05/21	9	40.97	10	40.98	41.50	-1	20,045	0.00%
2019/05/20	10.3	40.29	1	40.45	40.20	9.3	19,732	0.05%
2019/05/17	39	40.16	2	40.05	40.00	37	19,779	0.19%
2019/05/16	55	40.35	29	40.47	40.00	26	19,523	0.13%
2019/05/15	18	41.05	19	40.91	40.95	-1	19,277	-0.01%
2019/05/14	89.3	40.51	21.1	40.50	40.45	68.2	19,168	0.36%
2019/05/13	44	42.12	5	41.99	41.95	39	18,279	0.21%
2019/05/10	18	43.39	3	43.28	43.20	15	17,969	0.08%
2019/05/09	20	43.61	11	43.61	43.50	9	18,064	0.05%
2019/05/08	8	44.03	4	44.10	44.05	4	17,820	0.02%
2019/05/07	4	44.49	11	44.50	44.35	-7	17,976	-0.04%
2019/05/06	20	44.46	204	44.45	44.50	-184	18,096	-1.02%	大賣/鉅額交易
2019/05/03	21	45.42	12	45.42	45.45	9	17,979	0.05%
2019/05/02	19	45.42	65	45.11	45.65	-46	17,838	-0.26%
2019/04/30	24	44.66	2.3	44.69	44.70	21.7	17,602	0.12%
2019/04/29	6	44.68	5	44.71	44.60	1	17,665	0.01%
2019/04/25	14	44.44	8.2	44.49	44.35	5.8	18,088	0.03%
2019/04/24	3	44.40	2	44.50	44.30	1	18,414	0.01%
2019/04/23	4	44.26	0	0.00	44.35	4	18,909	0.02%
2019/04/22	1	44.45	1	44.55	44.35	0	19,135	0.00%
2019/04/19	4	44.40	4	44.40	44.35	0	19,298	0.00%
2019/04/18	8	44.12	1	44.00	44.20	7	19,368	0.04%
2019/04/17	26	44.11	13	44.15	44.10	13	19,526	0.07%
2019/04/16	7	44.08	5	44.08	44.10	2	19,348	0.01%
2019/04/15	2	44.25	20	44.30	44.15	-18	19,302	-0.09%
2019/04/12	119	44.16	0	0.00	44.10	119	19,307	0.62%	大買/鉅額交易
2019/04/11	10	44.37	3	44.53	44.15	7	19,349	0.04%
2019/04/10	25	44.17	3	44.25	44.20	22	19,157	0.11%
2019/04/09	12	44.30	11	44.27	44.30	1	18,921	0.01%
2019/04/08	90	44.35	7	44.37	44.30	83	18,599	0.45%
2019/04/03	26	44.89	5	44.94	44.80	21	18,081	0.12%
2019/04/02	13	44.89	4	44.94	44.80	9	18,020	0.05%
2019/04/01	10	44.65	8	44.83	44.50	2	18,047	0.01%
2019/03/29	28	44.60	159	44.57	44.95	-131	17,832	-0.73%	大賣/鉅額交易
2019/03/28	261.3	44.07	21	44.10	44.00	240.3	17,709	1.36%	大買/鉅額交易
2019/03/27	108	44.59	21	44.62	44.50	87	17,366	0.50%	大買/
2019/03/26	12	45.30	1	45.20	45.25	11	17,108	0.06%
2019/03/25	8	45.42	4	45.41	45.40	4	17,067	0.02%
2019/03/22	59	46.31	7	46.34	46.20	52	16,893	0.31%
2019/03/21	12	46.64	18.1	46.75	46.75	-6.1	16,784	-0.04%
2019/03/20	6	46.85	14.4	46.92	46.95	-8.4	16,780	-0.05%
2019/03/19	4	46.54	18	46.46	46.65	-14	16,896	-0.08%
2019/03/18	2	45.60	15	45.56	45.80	-13	16,574	-0.08%
2019/03/15	2	45.40	5.2	45.35	45.45	-3.2	16,518	-0.02%
2019/03/14	4	45.20	4	45.25	45.10	0	16,273	0.00%
2019/03/13	19	45.13	2	45.15	45.15	17	16,385	0.10%
2019/03/12	3	45.05	9.7	45.02	45.00	-6.7	16,479	-0.04%
2019/03/11	11.9	44.55	0	0.00	44.40	11.9	16,510	0.07%
2019/03/08	33	44.55	0	0.00	44.45	33	16,503	0.20%
2019/03/07	35	44.73	2	44.85	44.65	33	16,730	0.20%
2019/03/06	2	44.85	11.6	44.96	44.95	-9.6	16,792	-0.06%
2019/03/05	5	44.85	3	44.90	44.60	2	17,051	0.01%
2019/03/04	22	44.43	6	44.67	44.90	16	17,057	0.09%
2019/02/27	15	45.26	3	45.30	45.30	12	16,897	0.07%
2019/02/26	4	45.53	3.1	45.52	45.50	0.9	16,689	0.01%
2019/02/25	5	45.48	2	45.50	45.55	3	16,530	0.02%
2019/02/22	11	45.28	20	45.22	45.40	-9	16,537	-0.05%
2019/02/21	3	45.13	25.4	45.15	45.40	-22.4	16,449	-0.14%
2019/02/20	6	44.96	14	45.00	45.15	-8	16,347	-0.05%
2019/02/19	13	44.63	14	44.64	44.60	-1	16,200	-0.01%
2019/02/18	8	44.43	5.7	44.54	44.40	2.3	16,200	0.01%
2019/02/15	21	44.45	3	44.55	44.20	18	15,981	0.11%
2019/02/14	20.8	44.59	10	44.60	44.55	10.8	15,903	0.07%
2019/02/13	11	44.15	6	44.23	44.30	5	15,657	0.03%
2019/02/12	10	43.88	66	44.00	43.90	-56	15,578	-0.36%
2019/02/11	12	43.72	2	43.95	43.55	10	15,524	0.06%
2019/01/30	32	43.66	0	0.00	43.60	32	15,374	0.21%
2019/01/29	16	43.82	10	43.82	43.90	6	15,060	0.04%
2019/01/28	18	43.52	2	43.73	43.80	16	14,887	0.11%
2019/01/25	34	43.55	3	43.70	43.50	31	14,644	0.21%
2019/01/24	82	43.60	0	0.00	43.55	82	14,477	0.57%
2019/01/23	5.4	43.82	2	44.00	43.75	3.4	14,456	0.02%
2019/01/22	11	44.05	41	44.25	44.20	-30	14,399	-0.21%
2019/01/21	30	43.85	6	43.83	43.80	24	14,376	0.17%
2019/01/18	66	43.54	5	43.58	43.50	61	14,615	0.42%
2019/01/17	16	43.85	1	43.95	43.80	15	14,497	0.10%
2019/01/16	20	43.47	0	0.00	43.60	20	14,322	0.14%
2019/01/15	25	44.04	2	44.13	43.75	23	14,030	0.16%
2019/01/14	25	44.59	0	0.00	44.40	25	13,493	0.19%
2019/01/11	5	45.66	1	45.95	45.55	4	13,412	0.03%
2019/01/10	4	45.89	0	0.00	45.85	4	13,374	0.03%
2019/01/09	0	0.00	1	45.70	45.95	-1	13,385	-0.01%
2019/01/07	20	45.05	1	45.25	45.20	19	13,425	0.14%
2019/01/04	12	44.45	0	0.00	44.55	12	13,467	0.09%
2019/01/03	21	45.39	0	0.00	45.15	21	13,852	0.15%
2019/01/02	18	46.28	2	46.00	45.90	16	13,837	0.12%
2018/12/28	2	46.85	57	46.58	47.00	-55	13,810	-0.40%
2018/12/27	5	46.57	1.1	46.43	46.70	3.9	14,054	0.03%
2018/12/26	2	46.18	3	46.20	46.00	-1	14,215	-0.01%
2018/12/25	5	46.00	0	0.00	46.00	5	14,341	0.03%
2018/12/24	14	46.43	0	0.00	46.50	14	14,365	0.10%
2018/12/22	2	46.90	0	0.00	46.85	2	14,281	0.01%
2018/12/21	3	46.85	5	46.90	46.95	-2	14,474	-0.01%
2018/12/20	3	47.25	1	47.50	47.00	2	14,426	0.01%
2018/12/19	4	46.96	2	47.15	47.25	2	14,318	0.01%
2018/12/18	5	47.21	0	0.00	47.20	5	14,270	0.04%
2018/12/17	0	0.00	2	47.90	47.70	-2	14,372	-0.01%
2018/12/14	11	47.64	0	0.00	47.55	11	14,530	0.08%
2018/12/13	1	47.90	12.8	47.71	48.25	-11.8	14,376	-0.08%
2018/12/12	24	47.32	4	47.51	47.50	20	14,310	0.14%
2018/12/11	8	47.52	1	47.75	47.60	7	13,953	0.05%
2018/12/10	13	47.57	0	0.00	47.60	13	13,959	0.09%
2018/12/07	6	48.14	4	48.20	48.15	2	13,964	0.01%
2018/12/06	8	48.08	1	48.20	48.25	7	14,017	0.05%
2018/12/05	7	48.36	1	48.45	48.40	6	14,099	0.04%
2018/12/04	27	48.17	12	48.48	48.95	15	14,067	0.11%
2018/12/03	1.2	49.08	0	0.00	49.10	1.2	13,952	0.01%
2018/11/30	7	48.60	9	48.79	48.55	-2	13,946	-0.01%
2018/11/29	6	48.66	27	48.95	48.55	-21	13,686	-0.15%
2018/11/28	19	48.78	0	0.00	48.80	19	13,485	0.14%
2018/11/27	18	49.07	5.1	49.12	49.05	12.9	13,178	0.10%
2018/11/26	29	49.70	2	49.58	49.55	27	13,145	0.21%
2018/11/22	0	0.00	4	50.20	50.40	-4	12,878	-0.03%
2018/11/21	10	50.00	0	0.00	50.20	10	12,886	0.08%
2018/11/19	3	50.63	2	50.75	51.00	1	12,871	0.01%
2018/11/16	0	0.00	0.2	50.60	50.70	-0.2	12,855	0.00%
2018/11/15	0	0.00	8.3	50.76	50.80	-8.3	12,870	-0.06%
2018/11/14	0.1	50.40	1.5	50.33	50.40	-1.4	12,904	-0.01%
2018/11/13	1	49.85	4.8	50.03	50.20	-3.8	13,066	-0.03%
2018/11/12	0	0.00	1	51.00	50.80	-1	13,061	-0.01%
2018/11/09	0	0.00	5.5	50.83	51.00	-5.5	13,173	-0.04%
2018/11/08	0	0.00	1	50.30	50.90	-1	13,006	-0.01%
2018/11/07	8	50.02	1	50.20	50.10	7	12,859	0.05%
2018/11/05	4	49.09	3	49.32	49.60	1	12,791	0.01%
2018/11/02	0	0.00	24	48.91	49.50	-24	12,818	-0.19%
2018/11/01	11	48.73	2	48.73	48.75	9	12,752	0.07%
2018/10/31	26	48.60	0	0.00	49.00	26	12,645	0.21%
2018/10/30	1	48.10	1	48.20	48.35	0	12,477	0.00%
2018/10/26	16	47.38	0	0.00	47.40	16	12,309	0.13%
2018/10/25	12	48.71	2	48.75	48.70	10	11,924	0.08%
2018/10/24	2.7	49.23	16	49.26	49.75	-13.3	11,850	-0.11%
2018/10/23	2	49.53	17	49.53	49.30	-15	11,784	-0.13%
2018/10/22	3	50.20	0	0.00	50.30	3	11,644	0.03%
2018/10/19	1	50.20	0	0.00	50.30	1	11,770	0.01%
2018/10/18	3	49.83	0	0.00	50.00	3	11,657	0.03%
2018/10/17	1	50.00	1	50.20	50.00	0	11,627	0.00%
2018/10/16	1	50.10	2	50.10	50.40	-1	11,549	-0.01%
2018/10/15	4	49.78	0	0.00	50.00	4	11,464	0.03%
2018/10/12	19	49.84	0	0.00	50.60	19	11,252	0.17%
2018/10/11	11	50.49	1	50.20	50.10	10	11,086	0.09%
2018/10/09	0	0.00	6	52.67	52.40	-6	10,544	-0.06%
2018/10/08	7	51.61	0	0.00	51.90	7	10,391	0.07%
2018/10/05	3	51.10	8	51.20	51.20	-5	10,408	-0.05%
2018/10/04	7	51.81	0	0.00	51.70	7	10,304	0.07%
2018/10/03	3	52.17	2	52.40	52.20	1	10,291	0.01%
2018/10/02	8	52.43	3	52.60	52.30	5	10,269	0.05%
2018/10/01	2	53.00	1	52.90	52.90	1	10,328	0.01%
2018/09/28	6	52.92	5	52.62	52.50	1	10,506	0.01%
2018/09/27	5	52.58	9	52.87	52.80	-4	10,592	-0.04%
2018/09/26	1	52.40	6	52.42	53.00	-5	10,649	-0.05%
2018/09/25	10.5	52.94	1	53.00	52.80	9.5	10,913	0.09%
2018/09/21	10	52.57	8	52.63	52.90	2	10,960	0.02%
2018/09/20	3	51.87	22	52.09	52.20	-19	10,889	-0.17%
2018/09/18	1	50.80	1.1	51.09	50.90	-0.1	11,020	0.00%
2018/09/14	21	51.09	10	51.00	51.20	11	11,480	0.10%
2018/09/13	2	50.60	0.9	50.60	50.50	1.1	11,666	0.01%
2018/09/12	2	50.60	11	50.59	50.50	-9	11,881	-0.08%
2018/09/11	26	50.46	0	0.00	50.50	26	12,101	0.21%
2018/09/10	1	51.10	0	0.00	50.90	1	12,298	0.01%
2018/09/07	8	51.11	0	0.00	51.20	8	12,596	0.06%
2018/09/06	1	51.50	1	51.70	51.50	0	12,810	0.00%
2018/09/05	2	51.90	0	0.00	51.80	2	12,909	0.02%
2018/09/04	0	0.00	2	52.45	52.20	-2	13,047	-0.02%
2018/09/03	3	52.17	1	52.00	52.00	2	13,115	0.02%
2018/08/31	3	52.13	4	52.50	52.60	-1	13,234	-0.01%
2018/08/30	14	52.36	4	52.60	52.20	10	13,321	0.08%
2018/08/29	13	52.46	6.2	52.46	52.60	6.8	13,436	0.05%
2018/08/28	1	52.90	0	0.00	52.70	1	13,479	0.01%
2018/08/24	0	0.00	1	52.70	52.80	-1	13,597	-0.01%
2018/08/22	2	51.90	2	51.90	52.10	0	14,303	0.00%
2018/08/17	1	51.60	0	0.00	51.80	1	14,160	0.01%
2018/08/16	4	51.45	64	51.55	51.50	-60	14,206	-0.42%
2018/08/15	2	52.00	2	51.90	51.90	0	14,205	0.00%
2018/08/14	11	52.00	0.1	52.00	52.20	10.9	14,272	0.08%
2018/08/13	9.2	52.05	60	52.20	52.00	-50.8	14,288	-0.36%
2018/08/10	1.3	52.98	0	0.00	53.00	1.3	14,353	0.01%
2018/08/09	2	52.70	0	0.00	52.70	2	14,473	0.01%
2018/08/08	3	53.07	0	0.00	53.00	3	14,644	0.02%
2018/08/07	15	52.50	0	0.00	52.50	15	14,831	0.10%
2018/08/06	2	52.90	0	0.00	53.00	2	14,992	0.01%
2018/08/02	1	52.00	0	0.00	52.00	1	15,476	0.01%
2018/08/01	0	0.00	4	52.55	52.50	-4	15,569	-0.03%
2018/07/31	18	52.23	1	52.60	52.70	17	15,740	0.11%
2018/07/30	0	0.00	1	52.40	52.20	-1	15,752	-0.01%
2018/07/26	5	51.80	1	52.00	52.10	4	15,861	0.03%
2018/07/25	8	51.90	0	0.00	52.10	8	15,854	0.05%
2018/07/24	4	51.95	5	52.00	52.10	-1	15,828	-0.01%
2018/07/23	1	52.30	0	0.00	52.30	1	15,984	0.01%
2018/07/20	1	52.30	2	52.30	52.30	-1	16,199	-0.01%
2018/07/19	0	0.00	2	52.30	52.40	-2	16,458	-0.01%
2018/07/18	2	52.40	1	52.50	52.70	1	16,494	0.01%
2018/07/17	11	52.31	5	52.26	52.20	6	16,502	0.04%
2018/07/13	3	52.00	0	0.00	52.20	3	16,748	0.02%
2018/07/12	0	0.00	8	51.78	52.10	-8	16,800	-0.05%
2018/07/11	8	51.06	22	50.93	51.20	-14	16,811	-0.08%
2018/07/10	13	51.57	7	51.73	51.80	6	16,672	0.04%
2018/07/09	27	51.30	2	51.65	51.70	25	16,654	0.15%
2018/07/06	7	50.81	0	0.00	51.00	7	16,592	0.04%
2018/07/05	8	51.18	2	51.10	51.40	6	16,507	0.04%
2018/07/04	29	51.68	1.3	51.90	51.90	27.7	16,616	0.17%
2018/07/03	3	52.40	0	0.00	52.10	3	16,535	0.02%
2018/07/02	13	53.38	0.5	53.20	53.20	12.5	16,295	0.08%
2018/06/29	3	53.10	3	53.43	53.80	0	16,159	0.00%
2018/06/28	6.9	52.64	32.3	53.09	53.00	-25.4	15,945	-0.16%
2018/06/27	14	52.94	3.1	52.96	52.80	10.9	15,878	0.07%
2018/06/26	99	53.27	20	53.25	53.00	79	15,760	0.50%
2018/06/25	2.3	55.57	153	56.02	55.60	-150.7	15,534	-0.97%	大賣/鉅額交易
2018/06/22	6	55.87	24	55.92	56.00	-18	15,240	-0.12%
2018/06/21	6	55.87	7	56.03	55.90	-1	15,020	-0.01%
2018/06/20	6	55.18	15	55.05	55.50	-9	14,998	-0.06%
2018/06/19	2	54.35	2	54.65	55.00	0	14,863	0.00%
2018/06/15	0	0.00	11	54.57	55.30	-11	14,466	-0.08%
2018/06/14	5	54.86	5.1	55.38	54.50	-0.1	14,169	0.00%
2018/06/13	15	55.80	10.4	55.56	55.50	4.7	13,920	0.03%
2018/06/12	2	55.40	2	55.30	55.10	0	14,001	0.00%
2018/06/11	0	0.00	1	55.20	55.40	-1	13,851	-0.01%
2018/06/08	5	55.08	1.5	54.97	55.00	3.5	13,857	0.03%
2018/06/07	1	54.80	58	54.99	55.00	-57	13,947	-0.41%
2018/06/06	8	54.70	9	54.74	54.90	-1	14,092	-0.01%
2018/06/05	0	0.00	1	54.40	54.30	-1	14,065	-0.01%
2018/06/04	1	53.50	1	53.80	54.00	0	14,053	0.00%
2018/06/01	10	53.23	6	53.40	53.50	4	14,024	0.03%
2018/05/31	0	0.00	7.3	53.54	53.60	-7.3	13,998	-0.05%
2018/05/30	7	53.06	53.4	52.92	52.90	-46.4	13,666	-0.34%
2018/05/29	0	0.00	7	54.23	54.10	-7	13,502	-0.05%
2018/05/25	3	54.00	0	0.00	53.90	3	13,719	0.02%
2018/05/24	3	54.20	3	54.40	54.20	0	13,715	0.00%
2018/05/23	23	54.27	2	54.25	54.00	21	13,761	0.15%
2018/05/22	7	54.87	1	54.80	54.70	6	13,826	0.04%
2018/05/21	102	54.81	11	54.86	55.00	91	14,054	0.65%	大買/
2018/05/18	4	54.63	61.2	54.80	54.40	-57.2	14,155	-0.40%
2018/05/17	2	54.95	2	54.90	54.90	0	14,267	0.00%
2018/05/16	14	54.80	25	54.80	54.90	-11	14,261	-0.08%
2018/05/15	5	54.50	8.3	54.79	54.00	-3.3	14,402	-0.02%
2018/05/14	1	54.80	8	54.79	55.00	-7	14,737	-0.05%
2018/05/11	21	54.17	10	54.10	54.60	11	14,736	0.07%
2018/05/10	8	53.31	2	53.35	53.30	6	14,429	0.04%
2018/05/09	0	0.00	11	53.60	53.60	-11	14,315	-0.08%
2018/05/08	3	52.93	3	53.13	53.50	0	14,373	0.00%
2018/05/07	1	52.90	4	53.20	53.00	-3	14,283	-0.02%
2018/05/03	2	53.00	10	52.90	52.90	-8	14,504	-0.06%
2018/05/02	0	0.00	4.5	53.34	53.50	-4.5	14,600	-0.03%
2018/04/30	11	53.86	0	0.00	53.50	11	14,691	0.07%
2018/04/27	89	53.66	19	53.37	53.50	70	14,774	0.47%
2018/04/26	4	52.28	14	52.65	52.80	-10	14,749	-0.07%
2018/04/25	14	51.99	12	52.13	52.20	2	14,567	0.01%
2018/04/24	27	52.60	3	52.50	52.50	24	14,412	0.17%
2018/04/23	1	52.20	42	52.41	52.50	-41	14,523	-0.28%
2018/04/20	24	52.32	3	52.73	52.50	21	14,625	0.14%
2018/04/19	42	52.59	4.1	52.60	52.90	37.9	14,867	0.25%
2018/04/18	0	0.00	2	51.90	52.00	-2	14,751	-0.01%
2018/04/17	16	52.19	7	52.00	51.60	9	14,773	0.06%
2018/04/16	1	52.70	0	0.00	52.50	1	15,033	0.01%
2018/04/13	4	52.95	0	0.00	52.80	4	15,106	0.03%
2018/04/12	3	53.03	2	53.55	53.30	1	15,314	0.01%
2018/04/11	1	53.30	4	53.70	53.30	-3	15,513	-0.02%
2018/04/10	26.1	53.28	30.2	53.17	53.00	-4.1	15,594	-0.03%
2018/04/09	0	0.00	9	52.91	53.00	-9	15,704	-0.06%
2018/04/03	0	0.00	2	51.90	52.00	-2	15,783	-0.01%
2018/04/02	12	52.48	0	0.00	52.50	12	15,886	0.08%
2018/03/31	4	52.28	13	52.28	52.50	-9	15,982	-0.06%
2018/03/30	5	52.08	24	52.15	51.90	-19	16,053	-0.12%
2018/03/29	16	52.04	0.4	51.90	51.80	15.6	16,036	0.10%
2018/03/28	0	0.00	0.6	52.50	52.50	-0.6	15,956	0.00%
2018/03/27	0	0.00	11	53.13	53.30	-11	16,044	-0.07%
2018/03/26	4.3	52.40	1.1	52.71	52.80	3.2	16,064	0.02%
2018/03/23	54	52.37	3	52.87	52.20	51	16,204	0.31%
2018/03/22	31	53.67	8.2	53.61	53.40	22.8	16,228	0.14%
2018/03/21	2	53.35	2.1	53.54	53.40	-0.1	16,072	0.00%
2018/03/20	3	53.27	2.2	53.43	53.20	0.8	16,284	0.00%
2018/03/19	3	53.27	3	53.53	53.60	0	16,471	0.00%
2018/03/16	9	53.38	8	53.54	53.40	1	16,593	0.01%
2018/03/15	4	53.65	1	53.80	53.40	3	16,519	0.02%
2018/03/14	4	53.83	2	53.90	53.90	2	16,604	0.01%
2018/03/13	11	54.09	1	54.30	53.90	10	16,660	0.06%
2018/03/12	1	53.90	104.4	54.56	54.50	-103.4	16,673	-0.62%	大賣/鉅額交易
2018/03/09	10	52.23	20	52.10	52.00	-10	16,714	-0.06%
2018/03/08	12	52.62	20	52.70	52.40	-8	17,459	-0.05%
2018/03/07	1	52.80	18	52.80	52.50	-17	17,930	-0.09%
2018/03/06	10	52.95	0	0.00	52.80	10	18,836	0.05%
2018/03/05	92	52.80	1	52.60	52.60	91	19,210	0.47%
2018/03/02	2	53.10	3	53.20	53.30	-1	19,274	-0.01%
2018/03/01	0	0.00	2	54.20	53.90	-2	19,367	-0.01%
2018/02/27	0	0.00	3	54.60	54.50	-3	19,397	-0.02%
2018/02/26	0	0.00	1	54.70	54.30	-1	19,415	-0.01%
2018/02/23	26	54.50	2	54.40	54.70	24	19,762	0.12%
2018/02/22	8	53.43	4	54.28	54.20	4	20,668	0.02%
2018/02/21	0	0.00	91	54.00	54.00	-91	21,958	-0.41%
2018/02/12	5	53.70	2	53.50	53.00	3	22,058	0.01%
2018/02/09	13	52.57	6	53.00	52.80	7	21,999	0.03%
2018/02/08	16	53.06	65	53.31	53.30	-49	21,798	-0.22%
2018/02/07	3	52.97	55	52.40	52.70	-52	21,929	-0.24%
2018/02/06	172.3	51.49	32	50.76	50.80	140.3	21,788	0.64%	大買/鉅額交易
2018/02/05	3	53.80	7	53.87	54.10	-4	21,376	-0.02%
2018/02/02	0	0.00	6.2	54.58	54.70	-6.2	21,222	-0.03%
2018/02/01	0	0.00	9	54.74	54.80	-9	21,287	-0.04%
2018/01/31	2	54.00	11	54.05	54.60	-9	21,223	-0.04%
2018/01/30	8	55.00	16	54.53	54.40	-8	21,082	-0.04%
2018/01/29	1	54.90	0.3	54.90	55.20	0.7	21,006	0.00%
2018/01/26	303	54.77	1	54.80	54.70	302	20,866	1.45%	大買/鉅額交易
2018/01/25	0	0.00	115.6	55.99	55.60	-115.6	20,658	-0.56%	大賣/鉅額交易
2018/01/24	7	55.51	21	55.28	55.70	-14	20,570	-0.07%
2018/01/23	6	55.85	217	55.92	56.00	-211	20,526	-1.03%	大賣/鉅額交易
2018/01/22	9	55.52	6	55.73	55.60	3	20,628	0.01%
2018/01/19	2.2	55.93	7	55.79	56.00	-4.8	20,908	-0.02%
2018/01/18	7	56.03	2	56.30	55.90	5	20,836	0.02%
2018/01/17	11	56.03	18	56.09	56.30	-7	20,787	-0.03%
2018/01/16	202	56.70	5	56.52	56.60	197	20,659	0.95%	大買/鉅額交易
2018/01/15	2	56.20	575	56.22	56.50	-573	20,518	-2.79%	大賣/鉅額交易
2018/01/12	0	0.00	6.7	55.64	55.60	-6.7	20,278	-0.03%
2018/01/11	7	55.17	110	55.61	55.40	-103	20,202	-0.51%	大賣/鉅額交易
2018/01/10	0	0.00	136	55.95	55.60	-136	20,285	-0.67%	大賣/鉅額交易
2018/01/09	1	55.20	14	55.63	55.80	-13	20,010	-0.06%
2018/01/08	6	55.33	19.3	55.56	55.70	-13.3	20,036	-0.07%
2018/01/05	5	55.60	1.2	55.40	55.70	3.8	19,793	0.02%
2018/01/04	6	54.78	31.3	55.16	55.40	-25.3	19,585	-0.13%
2018/01/03	80	55.10	24	55.04	55.20	56	19,635	0.29%
2018/01/02	5	54.00	20.1	54.15	54.20	-15.1	19,235	-0.08%