國泰金 (2882)-群益金鼎-高盛券商分點個股進出

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
48.90
漲跌
▲0.35
漲幅
+0.72%
成交量
13,278張
產業
上市金融類股
2542人加入追蹤

立即追蹤
本地時間:14:30

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

國泰金 (2882)籌碼相關－群益金鼎-高盛券商分點個股進出

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

群益金鼎-高盛券商分點個股進出
群益金鼎-高盛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
2024/04/26	50	49.10	0	48.90	48.90	50	22,340	0.22%
2024/04/25	0	48.65	2	48.50	48.55	-2	22,428	-0.01%
2024/04/24	7	49.16	1.1	49.21	49.25	5.9	22,385	0.03%
2024/04/23	0	0.00	71	48.75	48.75	-71	22,603	-0.31%
2024/04/22	0	48.45	1.3	48.50	48.40	-1.3	22,828	-0.01%
2024/04/19	45	47.54	0	0.00	47.45	45	22,753	0.20%
2024/04/17	6	47.79	2	48.00	47.90	4	22,340	0.02%
2024/04/16	74.3	47.76	6	48.49	47.85	68.3	22,176	0.31%
2024/04/15	0	0.00	1	49.10	48.95	-1	21,808	0.00%
2024/04/12	1.1	49.34	7	49.40	49.05	-5.9	21,657	-0.03%
2024/04/11	71	49.62	1	50.00	49.70	70	21,353	0.33%
2024/04/10	207.2	49.05	4	49.05	48.75	203.2	20,845	0.97%	大買/鉅額交易
2024/04/09	7.4	49.36	3.2	49.37	49.45	4.2	20,642	0.02%
2024/04/08	6	48.00	7	48.26	48.35	-1	20,144	0.00%
2024/04/03	20.1	48.27	51.1	48.25	48.05	-31	20,142	-0.15%
2024/04/02	18.3	48.79	1	48.80	48.95	17.3	20,059	0.09%
2024/04/01	1	48.95	201.1	48.85	48.95	-200.1	20,092	-1.00%	大賣/鉅額交易
2024/03/29	1	48.55	2	48.30	48.65	-1	19,929	-0.01%
2024/03/28	29	48.15	10	48.15	48.25	19	19,806	0.10%
2024/03/27	7	48.20	0	0.00	48.20	7	19,792	0.04%
2024/03/26	2.1	47.90	2.4	48.28	48.35	-0.3	19,800	0.00%
2024/03/25	7	48.09	2.6	48.04	48.10	4.4	19,822	0.02%
2024/03/22	1.7	48.72	17	48.56	48.55	-15.3	19,755	-0.08%
2024/03/21	6	48.18	44	48.38	48.55	-38	19,329	-0.20%
2024/03/19	2	47.90	61.2	47.61	47.75	-59.2	19,384	-0.31%
2024/03/18	1	47.50	0	0.00	47.55	1	19,301	0.01%
2024/03/15	5.1	47.86	2.1	48.14	47.65	3	19,158	0.02%
2024/03/14	32	47.94	33.4	48.01	48.30	-1.4	18,269	-0.01%
2024/03/13	0	0.00	18.6	46.66	46.80	-18.6	17,370	-0.11%
2024/03/12	13	46.42	27.5	46.25	46.50	-14.5	17,141	-0.08%
2024/03/11	24	46.21	26.3	46.16	46.05	-2.3	16,726	-0.01%
2024/03/08	11	45.10	25	45.11	45.30	-14	16,215	-0.09%
2024/03/07	48	44.74	5	44.90	44.85	43	15,741	0.27%
2024/03/06	9.5	44.64	15	44.77	44.55	-5.5	15,652	-0.04%
2024/03/05	1	44.75	5	44.77	44.65	-4	15,917	-0.03%
2024/03/04	0	0.00	0.5	44.75	44.65	-0.5	15,905	0.00%
2024/03/01	2	44.65	0	0.00	44.65	2	15,930	0.01%
2024/02/29	3	44.30	21	45.00	45.05	-18	15,994	-0.11%
2024/02/26	27	44.41	0	0.00	44.30	27	15,576	0.17%
2024/02/23	3	44.63	5	44.45	44.45	-2	15,466	-0.01%
2024/02/22	0	0.00	4	44.80	44.90	-4	15,679	-0.03%
2024/02/21	2.1	44.80	6	44.80	44.75	-3.9	15,691	-0.03%
2024/02/20	0.2	44.90	1	45.05	45.10	-0.8	15,713	-0.01%
2024/02/19	15	44.94	5	44.95	45.00	10	15,792	0.06%
2024/02/16	1	44.45	8.1	44.41	44.55	-7.1	15,816	-0.04%
2024/02/15	2	44.05	7.1	44.05	44.05	-5.1	15,933	-0.03%
2024/02/05	13.1	43.90	4	43.91	43.90	9.1	15,847	0.06%
2024/02/01	0	0.00	14	44.33	44.45	-14	15,568	-0.09%
2024/01/31	4.6	43.93	1	43.95	44.15	3.6	15,471	0.02%
2024/01/30	17.4	44.01	6	44.03	43.90	11.4	15,388	0.07%
2024/01/29	2.1	44.35	1	44.40	44.40	1.1	15,324	0.01%
2024/01/26	4	44.46	2	44.45	44.50	2	15,340	0.01%
2024/01/25	1	44.25	1	44.30	44.35	0	15,366	0.00%
2024/01/24	3	44.22	6	44.22	44.20	-3	15,325	-0.02%
2024/01/23	4	44.01	9.2	44.08	44.20	-5.2	15,272	-0.03%
2024/01/22	10	43.90	3	43.95	43.85	7	15,315	0.05%
2024/01/19	21	43.41	5	43.65	43.80	16	15,261	0.10%
2024/01/18	15	43.24	0	0.00	43.30	15	15,132	0.10%
2024/01/17	16	43.58	0	0.00	43.30	16	14,958	0.11%
2024/01/16	11.3	43.89	1	44.35	44.00	10.3	14,499	0.07%
2024/01/15	13	44.51	1	44.80	44.45	12	14,262	0.08%
2024/01/12	13	44.52	0	0.00	44.50	13	14,417	0.09%
2024/01/11	5	44.61	1	44.60	44.60	4	14,442	0.03%
2024/01/10	5.2	44.76	13	45.02	44.70	-7.8	14,537	-0.05%
2024/01/09	8.1	44.91	0	0.00	44.75	8.1	14,551	0.06%
2024/01/08	0	0.00	1	45.10	45.10	-1	14,471	-0.01%
2024/01/04	0.3	44.90	0.3	44.90	44.70	0	14,633	0.00%
2024/01/03	18	44.86	0	0.00	44.95	18	14,958	0.12%
2024/01/02	5	45.37	10	45.30	45.50	-5	14,818	-0.03%
2023/12/29	0	0.00	5	45.65	45.75	-5	14,897	-0.03%
2023/12/28	4.2	45.59	7.5	45.64	45.80	-3.4	15,058	-0.02%
2023/12/27	12	45.48	11	45.45	45.45	1	15,076	0.01%
2023/12/26	0	0.00	7.1	45.19	45.20	-7.1	15,031	-0.05%
2023/12/25	1	44.75	0	0.00	44.85	1	15,071	0.01%
2023/12/22	21.5	44.68	2	44.80	44.65	19.5	15,129	0.13%
2023/12/21	10	44.72	7	44.76	44.70	3	15,143	0.02%
2023/12/20	1	44.90	0	0.00	44.85	1	15,167	0.01%
2023/12/19	25	44.93	0	0.00	44.90	25	15,132	0.17%
2023/12/15	0	0.00	3	45.77	45.85	-3	15,385	-0.02%
2023/12/14	21	45.58	54.9	45.58	45.90	-33.9	15,090	-0.22%
2023/12/13	12	44.73	3	44.70	44.70	9	14,626	0.06%
2023/12/12	20	44.74	20	44.75	44.75	0	14,668	0.00%
2023/12/11	119.4	44.90	0	0.00	44.85	119.4	14,610	0.82%	大買/鉅額交易
2023/12/08	8	44.88	0	0.00	44.85	8	14,513	0.06%
2023/12/07	22	44.96	5	45.10	45.00	17	14,380	0.12%
2023/12/06	4	45.48	2	45.75	45.45	2	14,160	0.01%
2023/12/05	9	45.52	2	45.45	45.55	7	14,051	0.05%
2023/12/04	0	0.00	5	46.05	46.25	-5	13,799	-0.04%
2023/12/01	2	45.95	11	46.04	46.05	-9	13,838	-0.07%
2023/11/30	11.1	46.07	8	46.29	46.50	3.1	13,738	0.02%
2023/11/29	0	0.00	7	45.99	45.75	-7	13,300	-0.05%
2023/11/28	2	45.80	10	45.80	46.00	-8	13,420	-0.06%
2023/11/27	0	0.00	10	46.49	45.75	-10	13,497	-0.07%
2023/11/24	0	0.00	1	46.15	46.30	-1	13,412	-0.01%
2023/11/22	0	0.00	4	46.23	46.30	-4	13,527	-0.03%
2023/11/21	3	46.10	14	46.18	46.15	-11	13,506	-0.08%
2023/11/20	3	45.63	8.4	45.60	45.70	-5.4	13,372	-0.04%
2023/11/17	2	45.70	0	0.00	45.80	2	13,436	0.01%
2023/11/16	2	45.58	0	0.00	45.65	2	13,339	0.01%
2023/11/15	9	45.58	1	45.55	45.75	8	13,178	0.06%
2023/11/14	1	45.50	0	45.40	45.45	1	12,979	0.01%
2023/11/13	0	0.00	2	45.40	45.25	-2	12,936	-0.02%
2023/11/10	0	0.00	4.6	44.96	44.95	-4.6	12,999	-0.04%
2023/11/09	0	0.00	0.1	45.15	45.15	-0.1	13,107	0.00%
2023/11/06	12	45.41	0	0.00	45.35	12	13,650	0.09%
2023/11/03	3	44.95	1	45.00	45.35	2	13,730	0.01%
2023/11/02	3	44.85	3	44.85	44.85	0	13,962	0.00%
2023/11/01	3	44.30	0	0.00	44.30	3	13,947	0.02%
2023/10/30	6	43.81	1	44.35	43.95	5	14,634	0.03%
2023/10/27	2	44.20	5	44.13	44.20	-3	15,080	-0.02%
2023/10/26	8.2	43.88	6	43.95	43.85	2.2	15,462	0.01%
2023/10/25	4	44.25	2	44.33	44.15	2	15,491	0.01%
2023/10/24	12	44.11	3	44.25	44.15	9	15,975	0.06%
2023/10/23	9	44.12	4	44.05	44.10	5	16,353	0.03%
2023/10/20	7	44.31	8	44.38	44.70	-1	16,283	-0.01%
2023/10/19	9	45.09	7	45.14	45.10	2	16,017	0.01%
2023/10/18	0	0.00	15	45.40	45.60	-15	15,992	-0.09%
2023/10/17	7	45.41	0	0.00	45.25	7	15,862	0.04%
2023/10/16	2	45.50	2	45.38	45.50	0	16,036	0.00%
2023/10/13	17	45.42	0	45.70	45.30	17	16,348	0.10%
2023/10/12	9	45.84	1	45.85	46.15	8	16,565	0.05%
2023/10/11	1	45.60	22	45.55	45.95	-21	16,466	-0.13%
2023/10/06	4	44.51	0	0.00	44.55	4	16,194	0.02%
2023/10/05	13.4	44.10	0	44.10	44.05	13.4	16,381	0.08%
2023/10/04	5.6	43.68	2.1	43.83	43.55	3.5	16,486	0.02%
2023/10/03	10.2	44.17	0	0.00	44.00	10.2	16,314	0.06%
2023/10/02	2.1	44.48	0	0.00	44.50	2.1	16,316	0.01%
2023/09/27	3	44.25	0	0.00	44.60	3	16,568	0.02%
2023/09/26	4.9	44.52	2.1	44.69	44.45	2.7	16,547	0.02%
2023/09/25	5.5	44.75	0	0.00	44.85	5.5	16,456	0.03%
2023/09/22	4	44.70	3	44.93	44.70	1	16,512	0.01%
2023/09/21	7	44.92	101	45.10	44.90	-94	16,526	-0.57%	大賣/
2023/09/20	3	45.80	0	0.00	45.70	3	16,348	0.02%
2023/09/18	0	0.00	16	46.48	46.40	-16	16,393	-0.10%
2023/09/15	0	0.00	5	46.65	46.65	-5	16,421	-0.03%
2023/09/14	5	46.85	0	0.00	46.90	5	16,289	0.03%
2023/09/13	0	0.00	3	46.75	46.75	-3	16,345	-0.02%
2023/09/12	4	46.41	1.2	46.43	46.65	2.8	16,622	0.02%
2023/09/11	0	0.00	12	46.43	46.55	-12	16,620	-0.07%
2023/09/08	3	46.30	4	46.03	46.30	-1	16,744	-0.01%
2023/09/07	4	45.70	0	0.00	45.70	4	17,001	0.02%
2023/09/06	4.3	45.84	3	45.80	45.80	1.3	17,246	0.01%
2023/09/05	0	0.00	3	46.40	46.45	-3	17,354	-0.02%
2023/09/04	2	46.65	0	0.00	46.65	2	17,791	0.01%
2023/09/01	10	46.15	6	46.65	46.60	4	18,058	0.02%
2023/08/30	6	45.90	0.1	46.00	46.10	5.9	18,138	0.03%
2023/08/29	0	0.00	4	45.80	46.05	-4	18,240	-0.02%
2023/08/28	4	45.29	6.4	45.01	45.40	-2.4	18,361	-0.01%
2023/08/25	0	0.00	1	44.65	44.50	-1	19,481	-0.01%
2023/08/24	6	44.58	1	44.25	44.65	5	19,716	0.03%
2023/08/23	7	44.56	0	0.00	44.70	7	20,015	0.03%
2023/08/22	3	44.93	0	0.00	45.00	3	20,119	0.01%
2023/08/21	0	0.00	1	45.30	45.40	-1	20,286	0.00%
2023/08/18	4	45.18	9	45.22	45.20	-5	20,446	-0.02%
2023/08/17	6	45.30	8.3	45.20	45.30	-2.3	20,594	-0.01%
2023/08/16	2	45.00	5	45.27	45.10	-3	20,645	-0.01%
2023/08/15	1	45.40	10	45.30	45.40	-9	21,046	-0.04%
2023/08/14	7.2	45.33	0	0.00	45.40	7.2	21,344	0.03%
2023/08/11	22	46.83	2	47.00	46.45	20	21,395	0.09%
2023/08/10	14	46.51	1	46.75	46.60	13	21,437	0.06%
2023/08/09	16	46.61	1	46.50	46.45	15	21,514	0.07%
2023/08/08	0	0.00	3	47.03	47.05	-3	21,727	-0.01%
2023/08/07	3	46.50	4	46.38	46.45	-1	21,777	0.00%
2023/08/04	10	46.58	2	46.25	46.30	8	21,795	0.04%
2023/08/02	21.7	46.38	13	46.30	46.20	8.7	21,721	0.04%
2023/08/01	21	47.05	35	46.86	47.25	-14	21,359	-0.07%
2023/07/31	12	45.98	2	45.95	45.75	10	20,808	0.05%
2023/07/28	12	45.68	6	45.82	45.75	6	20,486	0.03%
2023/07/27	6	46.00	7	45.90	46.00	-1	20,452	0.00%
2023/07/26	29	45.32	29.3	45.18	45.35	-0.3	20,136	0.00%
2023/07/25	0	0.00	4	44.30	44.55	-4	19,903	-0.02%
2023/07/24	3	44.12	0	0.00	44.20	3	19,925	0.02%
2023/07/21	8	44.48	4	44.69	44.40	4	20,007	0.02%
2023/07/20	2	44.75	10	44.71	44.75	-8	20,025	-0.04%
2023/07/19	6	44.56	9	45.03	44.50	-3	19,914	-0.02%
2023/07/18	0	0.00	15.3	44.99	45.05	-15.3	19,807	-0.08%
2023/07/17	0	0.00	25.2	44.78	45.00	-25.2	19,538	-0.13%
2023/07/14	0	0.00	6	43.96	44.10	-6	19,244	-0.03%
2023/07/13	5	43.66	10	44.25	43.60	-5	19,219	-0.03%
2023/07/12	5	43.95	16	43.81	44.00	-11	19,104	-0.06%
2023/07/11	2	43.55	19	43.61	43.60	-17	19,068	-0.09%
2023/07/10	3	42.62	23	42.87	42.65	-20	19,014	-0.11%
2023/07/07	3.3	42.13	0	0.00	42.25	3.3	18,995	0.02%
2023/07/06	8.4	42.63	0	0.00	42.50	8.4	18,948	0.04%
2023/07/05	5.5	43.40	0.2	43.43	43.20	5.3	18,679	0.03%
2023/07/04	1	43.05	1.1	43.20	43.05	-0.1	18,804	0.00%
2023/07/03	0.2	43.35	0	0.00	43.30	0.2	18,884	0.00%
2023/06/30	0	0.00	4	43.43	43.15	-4	19,065	-0.02%
2023/06/29	1.2	43.45	0	0.00	43.40	1.2	19,023	0.01%
2023/06/28	0	0.00	26	43.61	43.65	-26	18,959	-0.14%
2023/06/27	1	44.15	300.4	44.02	44.15	-299.4	18,865	-1.59%	大賣/鉅額交易
2023/06/26	4.1	44.03	5	44.06	44.05	-0.9	18,810	0.00%
2023/06/21	0	0.00	7	44.36	44.40	-7	18,796	-0.04%
2023/06/20	0	0.00	3	44.35	44.35	-3	18,939	-0.02%
2023/06/19	2	43.75	5	43.82	43.90	-3	19,245	-0.02%
2023/06/16	1.5	44.02	0	0.00	43.90	1.5	19,296	0.01%
2023/06/15	4	44.31	3	44.38	44.35	1	19,510	0.01%
2023/06/14	6	44.42	25	44.49	44.60	-19	19,815	-0.10%
2023/06/13	138	44.06	1	44.10	44.10	137	20,165	0.68%	大買/鉅額交易
2023/06/12	63	44.37	3	44.40	44.05	60	20,040	0.30%
2023/06/09	47.5	44.59	0	0.00	44.60	47.5	20,220	0.23%
2023/06/08	13	44.92	1	44.90	44.60	12	20,265	0.06%
2023/06/07	1	45.10	0	0.00	45.40	1	20,307	0.00%
2023/06/06	0	0.00	2.1	45.34	45.25	-2.1	20,210	-0.01%
2023/06/05	0	0.00	16	45.45	45.25	-16	20,213	-0.08%
2023/06/02	0	0.00	1.2	44.35	44.45	-1.2	19,891	-0.01%
2023/06/01	17	43.98	2	44.33	44.00	15	19,911	0.08%
2023/05/31	2	44.40	2	44.90	44.30	0	19,733	0.00%
2023/05/30	2	44.68	0	0.00	44.50	2	18,585	0.01%
2023/05/29	0	0.00	17.6	45.19	44.75	-17.6	18,760	-0.09%
2023/05/25	27	44.19	0	0.00	44.05	27	18,466	0.15%
2023/05/24	0	0.00	6	44.45	44.80	-6	18,428	-0.03%
2023/05/23	2	44.93	1	44.80	44.80	1	18,451	0.01%
2023/05/22	0	0.00	16.5	45.27	45.15	-16.5	18,615	-0.09%
2023/05/19	0	0.00	43.8	45.00	45.15	-43.8	18,867	-0.23%
2023/05/18	0	0.00	5.3	44.26	44.40	-5.3	18,393	-0.03%
2023/05/17	5	43.95	6	43.73	43.95	-1	18,294	-0.01%
2023/05/16	0	0.00	2	43.65	43.60	-2	18,227	-0.01%
2023/05/15	0	0.00	8.2	43.20	43.35	-8.2	18,107	-0.05%
2023/05/12	10	42.83	12	42.85	42.65	-2	18,034	-0.01%
2023/05/11	0	0.00	4.5	43.56	43.70	-4.5	17,729	-0.03%
2023/05/10	0	0.00	1	43.50	43.05	-1	17,471	-0.01%
2023/05/09	0	0.00	5	43.21	43.50	-5	17,476	-0.03%
2023/05/08	0	0.00	14.2	42.75	43.05	-14.2	17,565	-0.08%
2023/05/05	0	0.00	3	42.50	42.65	-3	17,742	-0.02%
2023/05/04	10	42.20	4	42.30	42.50	6	18,392	0.03%
2023/05/03	0	0.00	0.9	42.40	42.40	-0.9	18,694	0.00%
2023/04/28	100	42.40	12	42.40	42.45	88	19,559	0.45%
2023/04/27	0	0.00	1	42.45	42.25	-1	19,728	-0.01%
2023/04/26	5	42.10	3	42.33	42.35	2	19,928	0.01%
2023/04/21	2.1	42.54	102	42.61	42.70	-99.9	20,326	-0.49%	大賣/
2023/04/20	0	0.00	0.3	42.90	42.95	-0.3	20,474	0.00%
2023/04/19	0	0.00	2	42.95	42.75	-2	21,138	-0.01%
2023/04/18	1	42.95	0	0.00	43.10	1	21,287	0.00%
2023/04/17	1	43.15	0	0.00	43.20	1	21,528	0.00%
2023/04/14	0.3	42.91	2	43.15	43.15	-1.7	21,676	-0.01%
2023/04/13	0	0.00	2	42.78	42.60	-2	21,991	-0.01%
2023/04/12	0	0.00	2.1	42.90	42.95	-2.1	23,366	-0.01%
2023/04/10	0	0.00	12	42.42	42.55	-12	23,472	-0.05%
2023/04/07	2.5	42.27	7	42.16	42.25	-4.5	23,431	-0.02%
2023/04/06	0	41.95	8	41.88	42.00	-8	23,302	-0.03%
2023/03/31	1	41.70	0	0.00	41.80	1	23,594	0.00%
2023/03/30	8	41.53	0	0.00	41.60	8	23,594	0.03%
2023/03/29	0	0.00	3	41.65	41.85	-3	23,677	-0.01%
2023/03/28	2	41.70	3	41.62	41.55	-1	23,992	0.00%
2023/03/27	23	41.11	4	41.24	41.35	19	24,166	0.08%
2023/03/24	1.1	41.31	30	41.60	41.30	-28.9	24,527	-0.12%
2023/03/23	5	41.15	68.9	41.24	41.55	-63.9	24,585	-0.26%
2023/03/22	3	41.12	7	41.28	41.35	-4	24,551	-0.02%
2023/03/21	10	40.75	1	41.05	40.75	9	24,426	0.04%
2023/03/20	19.1	40.21	6	40.18	40.20	13.1	24,598	0.05%
2023/03/17	3.2	41.01	1	41.05	41.00	2.2	24,387	0.01%
2023/03/16	6.3	40.68	107	40.74	40.50	-100.7	24,373	-0.41%	大賣/
2023/03/15	5	41.86	0	0.00	41.50	5	24,276	0.02%
2023/03/14	2.3	41.64	0	0.00	41.55	2.3	24,661	0.01%
2023/03/13	3	42.23	0	0.00	42.30	3	24,935	0.01%
2023/03/10	3.1	42.78	0	0.00	42.70	3.1	25,078	0.01%
2023/03/09	0.3	43.60	7	43.65	43.65	-6.7	25,129	-0.03%
2023/03/08	0	0.00	7	43.60	43.75	-7	25,940	-0.03%
2023/03/07	4.5	43.58	6	43.65	43.75	-1.5	26,525	-0.01%
2023/03/06	0	0.00	8	43.57	43.60	-8	26,702	-0.03%
2023/03/03	5.4	42.99	1	43.00	42.90	4.4	26,792	0.02%
2023/03/02	0	0.00	21	42.89	43.00	-21	26,977	-0.08%
2023/03/01	12.1	42.77	1	43.50	42.75	11.1	27,137	0.04%
2023/02/24	0	0.00	1	43.45	43.45	-1	26,962	0.00%
2023/02/23	4	43.29	0	0.00	43.30	4	26,909	0.01%
2023/02/22	4.4	43.35	0.1	43.35	43.35	4.3	26,842	0.02%
2023/02/21	0.2	43.80	0	0.00	43.85	0.2	26,799	0.00%
2023/02/20	33	44.26	5	44.32	44.45	28	26,879	0.10%
2023/02/17	4	43.91	13	43.77	44.00	-9	26,840	-0.03%
2023/02/16	0.1	43.00	2.1	42.90	43.05	-2	26,950	-0.01%
2023/02/15	20	43.00	1	43.05	42.95	19	27,722	0.07%
2023/02/14	0	0.00	4	43.50	43.60	-4	27,665	-0.01%
2023/02/13	0.1	42.90	5	42.68	42.90	-4.9	27,674	-0.02%
2023/02/09	21.3	42.70	1.3	42.59	42.60	20	27,815	0.07%
2023/02/08	4.6	42.81	1	42.85	42.85	3.6	27,871	0.01%
2023/02/07	0	0.00	0.3	42.90	42.80	-0.3	27,990	0.00%
2023/02/06	3	42.70	4	42.75	42.65	-1	28,020	0.00%
2023/02/03	23.4	43.62	1	43.35	43.30	22.4	27,859	0.08%
2023/02/02	3.1	43.98	7.6	43.87	44.05	-4.5	27,739	-0.02%
2023/02/01	2	42.75	25	42.81	43.00	-23	27,346	-0.08%
2023/01/31	30	42.70	4.1	42.71	42.55	25.9	27,273	0.09%
2023/01/30	0	0.00	25	42.85	42.70	-25	27,171	-0.09%
2023/01/17	1.1	41.97	3	42.00	42.00	-1.9	26,752	-0.01%
2023/01/16	1.8	41.91	1	42.00	41.75	0.8	26,590	0.00%
2023/01/13	0.1	41.90	2	42.05	41.80	-1.9	27,003	-0.01%
2023/01/12	1.7	41.67	10	41.80	41.70	-8.3	27,100	-0.03%
2023/01/11	1	41.50	10.1	41.45	41.40	-9.1	27,226	-0.03%
2023/01/10	101	41.60	3	41.52	41.70	98	27,398	0.36%	大買/
2023/01/09	7	41.38	23	41.71	42.00	-16	27,590	-0.06%
2023/01/06	0	0.00	2.2	40.29	40.75	-2.2	27,378	-0.01%
2023/01/05	0.7	40.24	0	0.00	40.25	0.7	28,347	0.00%
2023/01/04	0.2	40.10	3	40.00	39.95	-2.8	28,290	-0.01%
2023/01/03	4	39.90	4.8	39.96	39.95	-0.8	28,532	0.00%
2022/12/30	16.2	40.01	55	40.00	40.00	-38.8	28,201	-0.14%
2022/12/29	1	40.30	0	0.00	40.10	1	26,812	0.00%
2022/12/28	0	40.80	5	40.90	40.65	-5	27,146	-0.02%
2022/12/27	0.2	41.20	2	41.20	41.15	-1.8	27,356	-0.01%
2022/12/26	11	41.14	0	0.00	41.00	11	27,657	0.04%
2022/12/23	6	40.89	46	41.10	41.15	-40	28,154	-0.14%
2022/12/22	1	40.05	14	40.18	40.40	-13	28,137	-0.05%
2022/12/21	2	40.05	2.3	40.09	40.00	-0.3	28,540	0.00%
2022/12/20	2	40.05	0	0.00	40.15	2	28,645	0.01%
2022/12/19	0	0.00	2	40.20	40.15	-2	28,562	-0.01%
2022/12/16	6	40.28	0	0.00	40.20	6	28,483	0.02%
2022/12/15	0	0.00	5	40.60	40.60	-5	28,536	-0.02%
2022/12/14	0.6	41.10	1	41.05	40.90	-0.4	28,476	0.00%
2022/12/13	0	0.00	1	41.20	40.95	-1	28,389	0.00%
2022/12/12	1	40.25	0	0.00	41.00	1	28,282	0.00%
2022/12/09	1.1	40.91	1	40.85	41.10	0.1	28,268	0.00%
2022/12/08	13	40.81	0	0.00	40.75	13	28,141	0.05%
2022/12/07	0	0.00	0.1	42.00	41.40	-0.1	28,225	0.00%
2022/12/06	7	41.72	14.2	42.23	41.40	-7.2	28,216	-0.03%
2022/12/05	11	42.91	1	42.85	42.85	10	27,965	0.04%
2022/12/02	2.4	44.04	1	44.05	44.00	1.4	27,585	0.00%
2022/12/01	2.5	43.90	2.1	44.23	44.15	0.4	27,673	0.00%
2022/11/30	3	43.83	4	43.79	43.55	-1	27,240	0.00%
2022/11/29	7	42.63	62	42.77	43.45	-55	26,436	-0.21%
2022/11/28	3	41.97	0	0.00	42.00	3	26,038	0.01%
2022/11/25	0	0.00	22	42.79	42.55	-22	26,098	-0.08%
2022/11/24	5.2	42.66	1	42.65	42.55	4.2	26,129	0.02%
2022/11/23	58	42.70	2	42.75	42.75	56	26,779	0.21%
2022/11/22	2	42.05	3	41.35	42.20	-1	26,833	0.00%
2022/11/21	2	41.90	0	0.00	42.10	2	26,610	0.01%
2022/11/18	0	0.00	1	41.95	41.90	-1	26,485	0.00%
2022/11/16	0	0.00	3	42.30	41.70	-3	26,379	-0.01%
2022/11/15	0	0.00	1	41.90	42.40	-1	26,222	0.00%
2022/11/14	1	41.75	1.1	41.91	41.75	-0.1	25,892	0.00%
2022/11/11	11	41.29	57.4	41.73	41.90	-46.4	25,414	-0.18%
2022/11/10	101.3	39.65	0	0.00	39.65	101.3	24,727	0.41%	大買/鉅額交易
2022/11/09	1	40.00	6.1	39.79	40.15	-5.1	24,595	-0.02%
2022/11/08	2	39.70	0	0.00	39.70	2	24,398	0.01%
2022/11/07	4	39.45	9.3	39.39	39.55	-5.3	24,294	-0.02%
2022/11/04	0	0.00	2	38.65	38.95	-2	24,403	-0.01%
2022/11/03	0	0.00	1	38.85	38.85	-1	24,406	0.00%
2022/11/02	1	38.30	1	38.30	38.50	0	24,309	0.00%
2022/11/01	6.1	37.78	25	38.10	38.10	-18.9	24,291	-0.08%
2022/10/31	3	37.90	0.5	38.25	37.80	2.5	24,394	0.01%
2022/10/27	6	38.50	2	38.80	38.50	4	24,119	0.02%
2022/10/26	2	38.50	15.5	38.43	38.50	-13.5	24,305	-0.06%
2022/10/25	5	37.10	3	37.30	37.50	2	24,108	0.01%
2022/10/24	6	37.10	1.3	37.00	37.00	4.8	24,068	0.02%
2022/10/21	22	36.70	14.9	36.66	36.55	7.1	24,012	0.03%
2022/10/20	1.1	37.41	0	0.00	37.85	1.1	23,418	0.00%
2022/10/19	0	0.00	2	38.18	38.30	-2	23,093	-0.01%
2022/10/18	11	38.01	6.3	37.97	38.15	4.8	22,896	0.02%
2022/10/17	4.7	37.39	8.5	37.06	37.65	-3.8	22,912	-0.02%
2022/10/14	2.3	37.98	0	0.00	37.65	2.3	22,757	0.01%
2022/10/13	49.6	37.90	1	38.00	37.45	48.6	22,489	0.22%
2022/10/12	3.1	39.54	1	39.70	39.55	2.1	21,438	0.01%
2022/10/11	3.2	39.59	7	39.71	39.60	-3.8	21,428	-0.02%
2022/10/07	4	40.69	0	0.00	40.50	4	21,263	0.02%
2022/10/06	0	0.00	2.5	40.86	40.80	-2.5	21,251	-0.01%
2022/10/05	5	40.49	8.2	40.78	40.75	-3.2	21,353	-0.01%
2022/10/04	1.4	39.35	2.4	39.06	39.55	-1	21,088	0.00%
2022/10/03	25.5	39.15	1	39.25	39.00	24.5	20,804	0.12%
2022/09/30	9.8	39.49	0	0.00	39.95	9.8	20,796	0.05%
2022/09/29	2.3	39.87	0	0.00	40.15	2.3	20,805	0.01%
2022/09/28	56.3	39.91	1.5	39.97	39.80	54.8	20,810	0.26%
2022/09/27	5	41.02	0	0.00	40.95	5	20,639	0.02%
2022/09/26	0.5	41.40	0	0.00	41.50	0.5	21,366	0.00%
2022/09/23	0	0.00	2.5	42.04	42.10	-2.5	21,834	-0.01%
2022/09/22	5.9	41.59	2	41.48	41.65	3.9	22,219	0.02%
2022/09/21	6.8	42.82	0	0.00	42.55	6.8	22,120	0.03%
2022/09/20	7	43.04	0	0.00	43.05	7	22,130	0.03%
2022/09/19	1.1	42.80	0.4	42.95	42.75	0.6	22,164	0.00%
2022/09/15	2	43.20	0	0.00	43.10	2	22,064	0.01%
2022/09/14	5.1	42.75	1	42.75	42.85	4.1	22,111	0.02%
2022/09/13	6	43.95	0	0.00	43.65	6	22,175	0.03%
2022/09/12	4	43.90	0.5	44.00	44.05	3.5	22,134	0.02%
2022/09/08	1	43.15	0	0.00	43.15	1	22,224	0.00%
2022/09/07	6.8	43.37	0	0.00	43.15	6.8	22,064	0.03%
2022/09/06	2	44.32	0	0.00	44.25	2	21,669	0.01%
2022/09/05	2.2	44.08	4	44.13	44.05	-1.8	21,726	-0.01%
2022/09/02	13	44.33	40	44.10	44.05	-27	21,799	-0.12%
2022/09/01	11	44.10	10	44.30	44.55	1	21,565	0.00%
2022/08/31	4.2	44.47	62	44.21	44.55	-57.8	21,355	-0.27%
2022/08/30	81.3	44.54	7	44.46	44.45	74.3	21,176	0.35%
2022/08/29	123.1	45.50	1	45.50	45.60	122.1	20,453	0.60%	大買/鉅額交易
2022/08/25	2	46.60	2	46.65	46.55	0	20,411	0.00%
2022/08/24	2	46.35	2	46.65	46.35	0	20,674	0.00%
2022/08/23	2	46.40	0	0.00	46.35	2	21,202	0.01%
2022/08/22	1	47.00	10	47.10	46.85	-9	21,431	-0.04%
2022/08/16	2	47.30	11	47.25	47.10	-9	22,832	-0.04%
2022/08/15	72	47.30	0	0.00	47.30	72	22,986	0.31%
2022/08/12	53.1	47.20	0	0.00	47.25	53.1	23,091	0.23%
2022/08/11	1	47.10	10	46.85	47.20	-9	23,318	-0.04%
2022/08/10	1.3	46.11	2	46.10	46.40	-0.7	23,541	0.00%
2022/08/09	1	46.20	1	46.20	46.10	0	23,832	0.00%
2022/08/08	2	45.85	1.3	46.11	46.15	0.7	24,081	0.00%
2022/08/05	0	0.00	7	45.70	45.75	-7	24,454	-0.03%
2022/08/04	0.2	45.10	0	0.00	44.85	0.2	24,900	0.00%
2022/08/02	201.1	44.75	0	0.00	44.85	201.1	25,763	0.78%	大買/鉅額交易
2022/08/01	1	45.45	0	0.00	45.45	1	25,797	0.00%
2022/07/29	1	45.60	0.1	45.95	45.50	0.9	25,923	0.00%
2022/07/28	0	0.00	0.2	45.80	45.80	-0.2	26,137	0.00%
2022/07/27	2	45.10	25	45.20	45.25	-23	26,025	-0.09%
2022/07/26	0	0.00	1	45.70	45.60	-1	25,939	0.00%
2022/07/25	0.1	45.55	1	45.50	45.55	-0.9	25,920	0.00%
2022/07/22	24	45.02	83	45.00	45.00	-59	26,096	-0.23%
2022/07/21	10	44.54	20	44.80	45.05	-10	25,997	-0.04%
2022/07/20	1.5	45.00	1	45.40	44.90	0.5	25,840	0.00%
2022/07/19	4	44.96	0	0.00	44.95	4	25,852	0.02%
2022/07/18	5	45.18	6	45.18	45.20	-1	25,908	0.00%
2022/07/15	53.7	44.28	1	44.30	44.15	52.7	25,818	0.20%
2022/07/13	78	45.38	12.3	45.44	45.50	65.7	25,681	0.26%
2022/07/12	13.1	44.12	0	0.00	43.80	13.1	25,547	0.05%
2022/07/11	0	0.00	1	45.20	45.05	-1	25,405	0.00%
2022/07/08	1.1	44.56	0	0.00	44.80	1.1	25,391	0.00%
2022/07/07	2	44.50	0	0.00	45.05	2	25,204	0.01%
2022/07/06	8.4	45.34	0	0.00	44.95	8.4	24,767	0.03%
2022/07/05	11	46.38	0.1	47.15	46.75	10.9	24,464	0.04%
2022/07/04	1.2	45.85	1.1	45.91	45.50	0.1	24,130	0.00%
2022/07/01	14.5	50.64	444	50.84	49.70	-429.5	23,435	-1.83%	大賣/鉅額交易
2022/06/30	17	51.55	2	51.25	50.90	15	22,938	0.07%
2022/06/29	3	52.57	1	52.50	52.80	2	22,573	0.01%
2022/06/27	2	53.65	0	0.00	53.50	2	22,246	0.01%
2022/06/24	0	0.00	1	53.70	53.40	-1	22,146	0.00%
2022/06/23	51	52.50	1	53.00	53.00	50	22,070	0.23%
2022/06/22	0	0.00	1	53.50	53.00	-1	21,859	0.00%
2022/06/21	1	54.50	4.2	54.16	54.20	-3.2	21,818	-0.01%
2022/06/20	3	52.57	1	53.00	51.80	2	21,646	0.01%
2022/06/17	2	53.00	2	53.05	53.00	0	21,328	0.00%
2022/06/16	1	54.00	0	0.00	53.70	1	21,114	0.00%
2022/06/14	0	0.00	0.3	53.60	53.40	-0.3	21,655	0.00%
2022/06/10	2	54.30	1	54.80	54.80	1	21,637	0.00%
2022/06/07	0	0.00	5	54.90	54.80	-5	21,762	-0.02%
2022/06/06	0	0.00	5	54.80	54.80	-5	21,784	-0.02%
2022/06/02	5	53.90	2	54.70	54.50	3	22,417	0.01%
2022/06/01	4.1	54.66	6	55.08	54.70	-1.9	22,979	-0.01%
2022/05/31	3	54.33	20	54.35	55.70	-17	22,896	-0.07%
2022/05/30	1	53.60	8	53.74	54.00	-7	22,429	-0.03%
2022/05/27	2	52.55	35	52.54	52.60	-33	22,288	-0.15%
2022/05/26	57.1	51.53	20	52.40	51.50	37.1	22,215	0.17%
2022/05/25	17.1	51.19	44	51.51	51.40	-26.9	22,592	-0.12%
2022/05/24	6	52.07	5.2	52.13	52.00	0.8	22,536	0.00%
2022/05/23	7.1	52.50	5	52.84	52.30	2.1	22,330	0.01%
2022/05/20	5	53.14	2	53.20	52.90	3	22,422	0.01%
2022/05/19	12.1	52.79	0	0.00	52.70	12.1	22,386	0.05%
2022/05/18	6	53.82	2	54.10	54.10	4	22,267	0.02%
2022/05/17	3	52.67	0	0.00	52.60	3	22,037	0.01%
2022/05/16	10.3	53.14	1	52.90	53.20	9.3	21,829	0.04%
2022/05/13	10	54.19	3	54.23	54.30	7	21,687	0.03%
2022/05/12	10.1	55.26	7.4	54.82	54.10	2.7	21,631	0.01%
2022/05/11	11.3	56.50	6	56.22	56.20	5.3	21,071	0.03%
2022/05/10	29.1	57.67	6	57.68	58.00	23.1	20,754	0.11%
2022/05/09	24.3	58.89	42.2	58.62	58.70	-17.9	20,458	-0.09%
2022/05/06	9	61.03	1.1	61.01	61.20	7.9	20,385	0.04%
2022/05/05	3.1	62.77	22	62.50	62.30	-19	20,764	-0.09%
2022/05/04	4	62.50	5	62.50	62.90	-1	20,627	0.00%
2022/05/03	0	0.00	4	62.23	62.30	-4	21,465	-0.02%
2022/04/29	3	62.70	2	62.70	62.50	1	21,850	0.00%
2022/04/28	5	61.52	0	0.00	62.10	5	22,381	0.02%
2022/04/27	17	62.25	5.2	62.63	62.00	11.8	22,558	0.05%
2022/04/26	42	63.79	1	63.80	64.00	41	22,855	0.18%
2022/04/25	0	0.00	3	63.00	63.80	-3	23,163	-0.01%
2022/04/20	1	62.90	1.5	63.25	63.90	-0.5	25,839	0.00%
2022/04/19	3	62.70	2	63.40	62.70	1	26,378	0.00%
2022/04/18	3	63.10	2	63.30	62.80	1	27,777	0.00%
2022/04/15	2.4	64.12	1	64.30	64.00	1.4	27,751	0.01%
2022/04/14	1	65.10	2	65.10	64.70	-1	27,884	0.00%
2022/04/13	1.1	65.37	15.6	65.36	65.40	-14.5	27,974	-0.05%
2022/04/12	0	0.00	3.1	64.57	64.90	-3.1	27,981	-0.01%
2022/04/11	4	65.45	2	64.60	64.80	2	28,013	0.01%
2022/04/08	0	0.00	0.1	64.70	65.00	-0.1	28,067	0.00%
2022/04/07	6	64.85	12	65.12	64.80	-6	28,116	-0.02%
2022/04/06	1	64.70	5	65.06	65.50	-4	28,488	-0.01%
2022/04/01	0	0.00	4	64.40	65.00	-4	28,650	-0.01%
2022/03/30	1	64.40	8	64.36	64.40	-7	28,688	-0.02%
2022/03/29	5	63.68	13	63.74	63.80	-8	28,632	-0.03%
2022/03/28	1	62.80	26.1	63.05	63.30	-25.1	28,632	-0.09%
2022/03/25	5	63.56	4	63.60	63.50	1	28,679	0.00%
2022/03/23	1.3	64.73	19	64.69	64.80	-17.7	28,715	-0.06%
2022/03/22	0.1	63.40	3	63.47	63.60	-2.9	28,460	-0.01%
2022/03/21	1.1	63.40	11	63.49	63.60	-9.9	28,562	-0.03%
2022/03/18	2.2	63.34	7.1	63.40	63.30	-4.9	28,550	-0.02%
2022/03/17	1.1	62.72	9.1	62.95	63.10	-8	28,392	-0.03%
2022/03/16	0.9	61.70	5	61.80	62.00	-4.1	28,028	-0.01%
2022/03/15	0	0.00	5	61.10	61.30	-5	27,888	-0.02%
2022/03/14	1	61.40	20	61.06	61.20	-19	27,942	-0.07%
2022/03/11	0.4	60.30	9	60.39	60.30	-8.6	28,019	-0.03%
2022/03/10	8	60.30	16	60.16	60.30	-8	28,069	-0.03%
2022/03/09	6.1	58.94	7	59.06	59.00	-0.9	27,951	0.00%
2022/03/08	11	58.26	2	58.50	58.50	9	27,980	0.03%
2022/03/07	26.4	59.27	8	59.10	59.40	18.4	27,493	0.07%
2022/03/04	52	61.47	4	61.23	61.20	48	27,369	0.18%
2022/03/03	1	62.00	1	62.10	62.10	0	27,473	0.00%
2022/03/02	9.1	62.10	3	61.97	62.00	6.1	28,000	0.02%
2022/03/01	3	62.23	8.1	62.36	62.60	-5.1	28,021	-0.02%
2022/02/25	22.5	62.24	5	62.18	62.30	17.5	27,836	0.06%
2022/02/24	11.1	62.97	42	62.97	63.00	-30.9	27,194	-0.11%
2022/02/23	4	63.73	12	63.87	63.70	-8	26,972	-0.03%
2022/02/22	19.7	63.64	1	63.80	63.70	18.7	27,302	0.07%
2022/02/21	0	0.00	0.1	64.60	64.60	-0.1	27,870	0.00%
2022/02/18	1	64.10	51	64.20	64.60	-50	28,908	-0.17%
2022/02/17	15	64.69	15.2	64.56	64.70	-0.2	28,921	0.00%
2022/02/16	23	64.60	1	64.70	64.80	22	29,058	0.08%
2022/02/15	38	64.44	4	64.58	64.30	34	29,080	0.12%
2022/02/14	24.1	63.91	18	64.15	64.20	6.1	28,997	0.02%
2022/02/11	2	65.35	0	0.00	65.60	2	28,556	0.01%
2022/02/10	5.1	65.38	9	65.60	65.80	-3.9	28,542	-0.01%
2022/02/09	2.1	65.90	27	66.09	66.00	-24.9	28,438	-0.09%
2022/02/08	14	65.53	11	66.34	66.00	3	28,310	0.01%
2022/02/07	1	64.60	27	64.72	65.70	-26	28,037	-0.09%
2022/01/26	2	63.35	5	63.36	63.30	-3	27,436	-0.01%
2022/01/25	53.4	63.02	8	62.75	63.00	45.4	27,281	0.17%
2022/01/24	2	63.70	1	64.40	64.30	1	26,533	0.00%
2022/01/21	20.2	64.55	23	64.78	64.40	-2.8	26,308	-0.01%
2022/01/20	2.1	65.36	6.9	65.57	65.80	-4.8	25,817	-0.02%
2022/01/19	21.1	65.91	6	66.25	66.10	15.1	25,418	0.06%
2022/01/18	4.5	66.59	38.1	66.51	66.90	-33.6	25,119	-0.13%
2022/01/17	12.3	66.73	12	66.92	66.50	0.3	24,722	0.00%
2022/01/14	13	67.45	39	67.35	67.70	-26	24,258	-0.11%
2022/01/13	26	66.35	54.8	66.90	67.40	-28.8	23,316	-0.12%
2022/01/12	28	64.34	16.6	64.39	64.70	11.4	21,953	0.05%
2022/01/11	33	64.05	44.4	63.74	64.50	-11.4	21,511	-0.05%
2022/01/10	1	61.90	0	0.00	62.10	1	20,409	0.00%
2022/01/07	32.5	62.09	7	62.09	62.00	25.5	20,966	0.12%
2022/01/06	1	61.70	2	62.00	62.00	-1	20,926	0.00%
2022/01/05	4	61.63	0	0.00	61.90	4	21,025	0.02%
2022/01/04	10	61.73	11	61.60	62.00	-1	21,301	0.00%
2022/01/03	122	61.67	7.1	61.98	61.60	114.9	21,247	0.54%	大買/鉅額交易
2021/12/30	16	62.76	3	62.60	62.50	13	21,312	0.06%
2021/12/29	32	63.13	10.2	63.08	63.00	21.8	21,562	0.10%
2021/12/28	1	62.20	46.1	62.21	62.30	-45.1	21,270	-0.21%
2021/12/27	4	61.25	2	61.30	61.30	2	21,022	0.01%
2021/12/24	6	61.08	13.2	61.09	61.10	-7.2	21,269	-0.03%
2021/12/23	10	60.30	4	60.45	60.50	6	21,191	0.03%
2021/12/22	5	60.10	10	60.23	60.30	-5	21,569	-0.02%
2021/12/21	8	60.25	224	60.30	60.30	-216	21,880	-0.99%	大賣/鉅額交易
2021/12/20	55	60.00	0	0.00	59.90	55	22,127	0.25%
2021/12/17	5	60.46	0	0.00	60.50	5	22,128	0.02%
2021/12/15	3	59.90	1	59.90	59.80	2	23,144	0.01%
2021/12/14	24	60.26	0	0.00	60.20	24	23,418	0.10%
2021/12/13	9	60.98	8	61.13	60.70	1	23,489	0.00%
2021/12/10	5	60.54	0	0.00	60.50	5	23,478	0.02%
2021/12/09	1	60.60	1	60.70	60.70	0	23,745	0.00%
2021/12/08	7	60.71	3	60.93	60.70	4	24,282	0.02%
2021/12/07	9	59.74	0	0.00	60.70	9	24,250	0.04%
2021/12/06	6	59.77	0	0.00	60.00	6	24,185	0.02%
2021/12/03	1	60.10	3	59.97	59.90	-2	24,450	-0.01%
2021/12/02	3	59.37	0	0.00	59.50	3	24,487	0.01%
2021/12/01	5	59.66	0	0.00	59.90	5	24,530	0.02%
2021/11/30	17	59.32	3	60.00	60.00	14	24,737	0.06%
2021/11/29	3	59.33	0	0.00	59.30	3	24,589	0.01%
2021/11/26	21.3	60.31	2	60.30	60.20	19.3	24,564	0.08%
2021/11/25	0.1	61.50	0	0.00	61.60	0.1	24,616	0.00%
2021/11/24	0	0.00	2	61.20	61.10	-2	25,499	-0.01%
2021/11/23	7	60.97	0	0.00	60.80	7	26,165	0.03%
2021/11/22	8	61.19	1.1	61.22	61.10	6.9	26,300	0.03%
2021/11/19	23	62.03	0	0.00	61.80	23	26,148	0.09%
2021/11/18	21.2	62.99	44	62.90	63.00	-22.8	26,009	-0.09%
2021/11/17	11	60.60	72	61.07	62.20	-61	25,582	-0.24%
2021/11/16	1	59.60	15	59.87	60.00	-14	24,753	-0.06%
2021/11/15	3	59.90	11	59.85	59.70	-8	25,028	-0.03%
2021/11/12	4	58.70	0	0.00	58.90	4	25,037	0.02%
2021/11/11	3	58.57	0	0.00	58.60	3	25,109	0.01%
2021/11/10	6	58.52	2	58.50	58.60	4	25,537	0.02%
2021/11/09	2	58.45	0	0.00	58.50	2	25,888	0.01%
2021/11/08	0	0.00	8	58.41	58.70	-8	26,117	-0.03%
2021/11/05	0	0.00	1	58.10	58.50	-1	26,758	0.00%
2021/11/04	0	0.00	28	58.29	57.90	-28	26,864	-0.10%
2021/11/02	7	57.61	0	0.00	57.40	7	27,239	0.03%
2021/11/01	6.5	57.88	0	0.00	57.60	6.5	27,260	0.02%
2021/10/29	1	57.90	1	57.70	58.10	0	27,334	0.00%
2021/10/28	6.2	58.32	0	0.00	58.10	6.2	27,308	0.02%
2021/10/27	1	58.40	0	0.00	58.70	1	27,635	0.00%
2021/10/26	2	59.00	2	59.05	59.10	0	27,866	0.00%
2021/10/25	33	58.50	0	0.00	58.40	33	28,078	0.12%
2021/10/21	1.9	58.60	1	59.00	58.70	0.9	29,638	0.00%
2021/10/20	4.5	58.33	10	58.46	58.30	-5.5	30,673	-0.02%
2021/10/19	9	58.72	8	58.99	58.40	1	31,486	0.00%
2021/10/18	5	58.78	6	58.85	58.70	-1	32,501	0.00%
2021/10/15	2	58.00	33	58.13	58.30	-31	32,787	-0.09%
2021/10/14	1	56.40	3	56.30	56.60	-2	33,317	-0.01%
2021/10/13	20	56.00	0	0.00	56.20	20	33,994	0.06%
2021/10/12	6	56.12	1	56.00	56.40	5	34,767	0.01%
2021/10/08	2	57.15	11	57.10	57.10	-9	35,161	-0.03%
2021/10/07	6	57.33	5	57.44	57.10	1	35,822	0.00%
2021/10/06	26	56.79	3	56.40	57.10	23	36,388	0.06%
2021/10/05	20	55.96	1	55.90	56.40	19	37,311	0.05%
2021/10/04	78	56.58	6	56.87	56.60	72	37,369	0.19%
2021/10/01	57	56.76	8	56.86	56.90	49	37,567	0.13%
2021/09/30	10.3	57.76	10	57.84	57.90	0.3	37,394	0.00%
2021/09/29	119	57.67	22.2	58.06	58.00	96.8	37,382	0.26%	大買/
2021/09/28	9.1	58.80	100	58.55	59.00	-90.9	37,072	-0.25%
2021/09/27	9	58.38	5	58.60	58.70	4	36,833	0.01%
2021/09/24	52	57.71	5	57.70	57.80	47	36,647	0.13%
2021/09/23	2	57.45	6	57.38	57.50	-4	36,726	-0.01%
2021/09/22	94.4	56.75	9	56.60	56.80	85.4	36,863	0.23%
2021/09/17	21.5	59.26	0	0.00	58.90	21.5	35,916	0.06%
2021/09/16	7	59.63	0.1	59.70	59.70	6.9	35,754	0.02%
2021/09/14	7	60.34	5	60.08	59.80	2	36,050	0.01%
2021/09/13	7	59.80	214	60.24	59.90	-207	35,934	-0.58%	大賣/鉅額交易
2021/09/10	1	58.90	1	58.90	59.20	0	36,179	0.00%
2021/09/09	4	58.13	0	0.00	58.70	4	36,410	0.01%
2021/09/08	17	58.51	12	58.75	58.50	5	36,458	0.01%
2021/09/07	0	0.00	54.1	59.29	59.20	-54.1	36,413	-0.15%
2021/09/06	1	59.00	5.3	59.28	59.20	-4.3	36,440	-0.01%
2021/09/03	4.5	59.48	18	59.44	59.60	-13.5	36,509	-0.04%
2021/09/02	20	58.52	0	0.00	58.70	20	36,261	0.06%
2021/09/01	7	59.26	17	59.26	59.20	-10	36,128	-0.03%
2021/08/31	15	58.99	7	59.41	59.60	8	35,983	0.02%
2021/08/30	4	58.95	62	58.88	59.50	-58	35,573	-0.16%
2021/08/27	5	57.24	19	57.15	57.70	-14	34,791	-0.04%
2021/08/26	5	56.00	0	0.00	56.00	5	34,212	0.01%
2021/08/25	1	56.00	44	55.76	56.00	-43	34,213	-0.13%
2021/08/24	10	55.45	1	55.80	55.80	9	34,194	0.03%
2021/08/23	3	55.13	6.1	55.10	55.10	-3.1	34,292	-0.01%
2021/08/20	11.6	53.52	0	0.00	53.70	11.6	34,591	0.03%
2021/08/19	9	53.88	6	53.78	53.80	3	35,416	0.01%
2021/08/18	2.6	54.18	2	54.20	54.40	0.6	35,187	0.00%
2021/08/17	2	54.35	7	54.50	54.70	-5	35,285	-0.01%
2021/08/16	9.7	54.21	12.5	54.68	54.30	-2.9	35,474	-0.01%
2021/08/13	19	55.07	1	55.10	55.00	18	36,182	0.05%
2021/08/12	2	56.30	0	0.00	56.00	2	36,421	0.01%
2021/08/11	12	55.71	43.6	56.11	56.00	-31.6	37,296	-0.08%
2021/08/10	9	55.04	0	0.00	54.90	9	37,950	0.02%
2021/08/09	1	54.50	1	55.20	55.20	0	38,888	0.00%
2021/08/06	6	55.08	0	0.00	55.10	6	39,246	0.02%
2021/08/05	2	55.20	0	0.00	55.20	2	40,324	0.00%
2021/08/04	1	55.70	2	55.60	55.20	-1	42,419	0.00%
2021/08/03	50	55.20	0	0.00	55.40	50	44,489	0.11%
2021/08/02	0	0.00	90	55.31	55.80	-90	45,914	-0.20%
2021/07/30	2	54.15	0	0.00	54.30	2	46,113	0.00%
2021/07/29	13	54.44	1	54.40	54.80	12	46,829	0.03%
2021/07/28	105	54.27	3	53.50	53.80	102	47,764	0.21%	大買/鉅額交易
2021/07/27	28.3	55.27	28	55.18	55.00	0.3	47,571	0.00%
2021/07/26	146	56.76	14	56.76	56.20	132	48,078	0.27%	大買/鉅額交易
2021/07/23	4	60.15	174	60.09	60.30	-170	47,224	-0.36%	大賣/鉅額交易
2021/07/22	17	59.53	88.3	59.77	60.10	-71.3	46,760	-0.15%
2021/07/21	24	58.45	17	58.33	58.30	7	46,106	0.02%
2021/07/20	80	58.40	15	58.22	57.90	65	46,010	0.14%
2021/07/19	24	59.94	24	60.04	59.70	0	45,057	0.00%
2021/07/16	19	58.92	28.2	59.46	59.80	-9.2	44,842	-0.02%
2021/07/15	3.6	58.10	6	58.15	58.10	-2.4	44,376	-0.01%
2021/07/14	54	56.80	21.3	57.24	57.00	32.7	44,314	0.07%
2021/07/13	10	56.50	13.3	56.60	56.10	-3.3	44,523	-0.01%
2021/07/12	25	56.71	31	56.18	55.70	-6	44,050	-0.01%
2021/07/09	17	53.94	6	53.70	53.80	11	43,356	0.03%
2021/07/08	0	0.00	3	54.50	54.40	-3	43,206	-0.01%
2021/07/07	6	53.87	1	53.90	54.00	5	43,295	0.01%
2021/07/06	0	0.00	8	54.40	54.10	-8	43,898	-0.02%
2021/07/05	3	54.23	0	0.00	54.20	3	44,023	0.01%
2021/07/02	2	53.90	2	54.00	53.90	0	44,053	0.00%
2021/07/01	4	54.00	1	53.80	53.90	3	44,129	0.01%
2021/06/30	3	54.03	1	53.90	53.90	2	44,225	0.00%
2021/06/29	4	53.75	4.5	53.73	53.70	-0.5	44,258	0.00%
2021/06/28	94	54.20	1	54.20	54.30	93	44,316	0.21%
2021/06/25	101	54.25	3	54.47	54.30	98	44,617	0.22%	大買/
2021/06/24	0.1	53.70	0	0.00	53.80	0.1	44,881	0.00%
2021/06/23	1	53.30	63	53.93	54.10	-62	45,398	-0.14%
2021/06/22	3	52.67	1	52.80	52.60	2	45,248	0.00%
2021/06/21	20.5	52.11	3	52.10	52.00	17.5	45,507	0.04%
2021/06/18	55	53.50	0	0.00	53.60	55	45,701	0.12%
2021/06/17	8	53.91	3	53.80	54.00	5	45,680	0.01%
2021/06/16	116	54.15	3.1	54.00	54.30	112.9	46,507	0.24%	大買/鉅額交易
2021/06/15	0	0.00	31	54.51	54.30	-31	46,545	-0.07%
2021/06/11	10	54.60	1	54.60	54.50	9	46,897	0.02%
2021/06/10	0	0.00	2	54.45	54.70	-2	46,959	0.00%
2021/06/09	17	53.95	2	54.10	54.30	15	47,718	0.03%
2021/06/08	3	54.73	4	55.20	54.80	-1	48,075	0.00%
2021/06/07	6	53.43	0.1	54.90	54.70	5.9	49,977	0.01%
2021/06/04	26	54.90	1	55.00	55.00	25	50,528	0.05%
2021/06/03	12	55.80	22	56.40	55.80	-10	51,515	-0.02%
2021/06/02	10	55.92	3	56.27	56.30	7	51,779	0.01%
2021/06/01	4	55.75	7.6	55.75	55.80	-3.6	51,618	-0.01%
2021/05/31	3.8	55.63	9	55.96	55.90	-5.2	51,771	-0.01%
2021/05/28	9	55.10	9.2	55.23	55.50	-0.2	51,748	0.00%
2021/05/27	6	53.48	13.1	53.49	54.40	-7.1	51,388	-0.01%
2021/05/26	0	0.00	6	54.25	54.40	-6	51,390	-0.01%
2021/05/25	1	53.90	34	54.36	54.30	-33	52,113	-0.06%
2021/05/24	9	53.49	6	53.68	53.90	3	52,112	0.01%
2021/05/21	9.3	54.35	19	54.75	54.20	-9.7	52,164	-0.02%
2021/05/20	15	53.68	7	53.56	53.30	8	51,138	0.02%
2021/05/19	10.1	53.84	40	54.20	54.30	-29.9	50,805	-0.06%
2021/05/18	4.4	52.26	55	52.91	53.50	-50.6	50,042	-0.10%
2021/05/17	35.4	48.99	15	49.83	48.65	20.4	49,415	0.04%
2021/05/14	17	51.39	31	51.62	51.50	-14	48,429	-0.03%
2021/05/13	39	51.12	6	51.87	51.10	33	47,837	0.07%
2021/05/12	61.6	52.56	11	53.60	52.30	50.6	46,707	0.11%
2021/05/11	66.8	57.34	25	57.39	56.60	41.8	44,799	0.09%
2021/05/10	40	57.71	118	57.53	58.20	-78	42,722	-0.18%	大賣/
2021/05/07	5.5	55.20	40.3	55.06	55.10	-34.8	41,585	-0.08%
2021/05/06	15	54.40	43	55.18	54.40	-28	41,421	-0.07%
2021/05/05	2	53.35	109.1	53.77	53.60	-107.1	40,596	-0.26%	大賣/鉅額交易
2021/05/04	42.1	51.30	49	51.41	51.70	-6.9	39,590	-0.02%
2021/05/03	14	53.00	34	53.52	52.60	-20	38,914	-0.05%
2021/04/29	0	0.00	15	52.51	52.30	-15	38,083	-0.04%
2021/04/28	12	52.66	10	53.63	53.00	2	37,858	0.01%
2021/04/27	3	52.50	13	52.69	52.90	-10	37,854	-0.03%
2021/04/26	4.4	52.12	90	52.02	52.10	-85.6	37,332	-0.23%
2021/04/23	10	50.80	9	50.63	50.90	1	37,028	0.00%
2021/04/22	7	50.96	43.8	51.42	50.70	-36.8	37,188	-0.10%
2021/04/21	32.1	50.55	3	50.74	50.90	29.1	36,739	0.08%
2021/04/20	16.3	51.04	312.1	50.93	51.40	-295.8	36,446	-0.81%	大賣/鉅額交易
2021/04/19	26	50.78	33.7	51.36	51.60	-7.7	36,139	-0.02%
2021/04/16	11	49.50	2.2	49.74	49.85	8.8	35,728	0.02%
2021/04/15	10	49.53	111	49.32	49.80	-101	36,111	-0.28%	大賣/鉅額交易
2021/04/14	6	48.49	60	48.48	48.55	-54	35,836	-0.15%
2021/04/13	18	49.26	14.2	49.34	49.00	3.8	35,813	0.01%
2021/04/12	9	48.57	16.1	48.74	48.80	-7.1	35,490	-0.02%
2021/04/09	2	47.38	2	47.35	47.25	0	34,922	0.00%
2021/04/08	13	47.61	0	0.00	47.65	13	34,974	0.04%
2021/04/07	5	47.62	108	47.95	48.00	-103	35,423	-0.29%	大賣/鉅額交易
2021/04/06	1	48.00	3	47.87	48.00	-2	35,289	-0.01%
2021/04/01	3	48.10	3	48.30	47.95	0	35,054	0.00%
2021/03/31	8	47.93	9.5	48.21	47.95	-1.5	34,785	0.00%
2021/03/30	26	47.55	103.5	47.57	48.00	-77.5	34,421	-0.23%	大賣/
2021/03/29	1	47.85	22	48.01	48.00	-21	34,025	-0.06%
2021/03/26	2	47.48	43.1	47.34	47.60	-41.1	33,554	-0.12%
2021/03/25	107	46.82	13.2	46.79	46.85	93.8	32,936	0.28%	大買/
2021/03/24	2.3	46.44	4	46.50	46.50	-1.7	32,734	-0.01%
2021/03/23	21	46.65	71.2	46.81	46.80	-50.2	32,299	-0.16%
2021/03/22	3	44.90	7	45.27	45.60	-4	31,355	-0.01%
2021/03/19	24	44.80	7	44.73	44.60	17	31,210	0.05%
2021/03/18	315	45.98	1	45.85	45.45	314	30,492	1.03%	大買/鉅額交易
2021/03/17	6	45.93	302	45.80	45.80	-296	30,786	-0.96%	大賣/鉅額交易
2021/03/16	4	46.46	16.7	46.40	46.45	-12.7	30,652	-0.04%
2021/03/15	6	46.68	63.5	46.89	46.70	-57.5	30,476	-0.19%
2021/03/12	12	45.70	11	45.85	45.90	1	29,745	0.00%
2021/03/11	161	45.86	170	46.45	45.75	-9	29,369	-0.03%	大買/大賣/
2021/03/10	6	44.42	33.1	44.46	44.55	-27.1	27,637	-0.10%
2021/03/09	6	43.63	67.9	43.90	44.30	-61.9	27,111	-0.23%
2021/03/08	1	43.35	2	43.35	42.90	-1	26,040	0.00%
2021/03/05	3	42.03	24	42.46	42.55	-21	25,732	-0.08%
2021/03/04	4	42.09	52	42.00	42.35	-48	26,329	-0.18%
2021/03/03	0	0.00	13	42.38	42.55	-13	26,140	-0.05%
2021/03/02	12	42.10	0	0.00	41.90	12	25,848	0.05%
2021/02/26	47	42.49	38	43.10	41.95	9	25,574	0.04%
2021/02/25	303.1	42.99	70.2	43.45	43.60	232.9	24,484	0.95%	大買/鉅額交易
2021/02/24	9	43.01	12	42.83	42.65	-3	23,685	-0.01%
2021/02/23	0	0.00	100	42.54	42.70	-100	23,411	-0.43%
2021/02/22	9	41.97	0.1	42.01	42.05	8.9	23,044	0.04%
2021/02/19	26.1	41.85	2	42.05	41.85	24.1	23,212	0.10%
2021/02/18	14	42.34	23	42.38	42.20	-9	23,510	-0.04%
2021/02/17	6	41.62	18	41.72	41.95	-12	23,256	-0.05%
2021/02/05	2	40.60	1.1	40.74	40.60	0.9	22,569	0.00%
2021/02/04	3	40.40	5	40.63	40.70	-2	22,690	-0.01%
2021/02/03	5	40.35	4	40.33	40.30	1	23,248	0.00%
2021/02/02	4	40.35	1	40.20	40.30	3	23,781	0.01%
2021/02/01	16	39.97	9	40.00	39.90	7	23,619	0.03%
2021/01/29	7	39.96	1	39.90	39.90	6	23,454	0.03%
2021/01/28	11	40.08	0	0.00	40.10	11	23,051	0.05%
2021/01/27	1	40.60	10	40.55	40.50	-9	22,758	-0.04%
2021/01/26	18	40.58	8.3	40.65	40.50	9.7	22,636	0.04%
2021/01/25	9	40.95	0	0.00	41.00	9	22,281	0.04%
2021/01/22	6	40.56	0.1	40.70	40.55	5.9	22,278	0.03%
2021/01/21	5	40.79	2	40.65	40.65	3	22,163	0.01%
2021/01/20	31	41.07	1	40.85	40.65	30	22,023	0.14%
2021/01/19	0	0.00	0.4	41.35	41.35	-0.4	21,456	0.00%
2021/01/18	7	41.20	0	0.00	41.20	7	21,418	0.03%
2021/01/15	13	42.00	15	41.92	41.80	-2	21,144	-0.01%
2021/01/14	3	42.20	17	42.29	42.50	-14	20,941	-0.07%
2021/01/13	11	42.32	3	42.38	42.40	8	20,773	0.04%
2021/01/12	25	42.48	14	42.65	42.30	11	20,539	0.05%
2021/01/11	12	42.42	17.5	42.69	42.60	-5.5	20,111	-0.03%
2021/01/08	0	0.00	6.1	42.74	42.85	-6.1	19,630	-0.03%
2021/01/07	5	41.95	12	41.67	41.90	-7	19,033	-0.04%
2021/01/06	27	41.76	0	0.00	41.55	27	18,772	0.14%
2021/01/05	7	41.97	2	42.00	42.10	5	18,538	0.03%
2021/01/04	2	41.95	1	41.85	42.05	1	18,450	0.01%
2020/12/31	29.5	42.41	5	42.25	42.25	24.5	18,361	0.13%
2020/12/30	8	41.93	52.1	42.03	42.20	-44.1	18,042	-0.24%
2020/12/29	4	41.48	1	41.30	41.35	3	17,439	0.02%
2020/12/28	3	41.13	0	0.00	41.30	3	17,426	0.02%
2020/12/25	0	0.00	65	41.15	41.15	-65	17,445	-0.37%
2020/12/24	0	0.00	1	41.20	41.00	-1	17,480	-0.01%
2020/12/23	1	41.00	0	0.00	40.95	1	17,482	0.01%
2020/12/22	0	0.00	1	41.35	41.05	-1	17,563	-0.01%
2020/12/21	1	41.10	0.3	41.25	41.55	0.7	17,838	0.00%
2020/12/18	2	41.05	1	41.20	41.20	1	17,909	0.01%
2020/12/15	5	41.03	0	0.00	41.10	5	18,107	0.03%
2020/12/14	32	41.97	12	41.66	41.80	20	18,052	0.11%
2020/12/11	9	41.87	3	41.97	41.95	6	17,874	0.03%
2020/12/10	14	41.23	19.3	41.24	41.45	-5.3	17,252	-0.03%
2020/12/09	3	40.70	0	0.00	41.00	3	16,918	0.02%
2020/12/08	1.1	40.47	2	40.95	40.95	-0.9	16,800	-0.01%
2020/12/07	2	40.90	1	40.80	40.95	1	16,625	0.01%
2020/12/04	24	40.45	0.5	40.65	40.75	23.5	16,401	0.14%
2020/12/03	3	40.50	2.8	40.35	40.30	0.2	16,082	0.00%
2020/12/02	5	40.56	1.3	40.50	40.50	3.7	15,847	0.02%
2020/12/01	23	40.65	1	40.35	40.70	22	15,754	0.14%
2020/11/30	23	41.04	0	0.00	40.40	23	15,706	0.15%
2020/11/27	5	41.30	0.6	41.35	41.35	4.4	15,118	0.03%
2020/11/26	2	41.50	0	0.00	41.50	2	15,129	0.01%
2020/11/25	0	0.00	1	41.75	41.45	-1	15,243	-0.01%
2020/11/24	4	41.63	0.2	41.60	41.50	3.8	15,216	0.03%
2020/11/23	20	41.65	47	41.65	41.70	-27	15,219	-0.18%
2020/11/20	4	41.13	1	41.15	41.30	3	15,158	0.02%
2020/11/19	0.5	41.61	1	41.50	41.50	-0.5	15,078	0.00%
2020/11/18	9	41.77	5	41.63	41.80	4	14,889	0.03%
2020/11/17	68	41.32	15	41.23	41.50	53	14,523	0.36%
2020/11/16	0	0.00	5	40.75	40.95	-5	14,234	-0.04%
2020/11/12	22	40.36	91	40.37	40.55	-69	14,160	-0.49%
2020/11/11	6	40.84	17	40.94	41.25	-11	13,958	-0.08%
2020/11/10	6	40.30	59	40.29	40.40	-53	13,287	-0.40%
2020/11/09	6	39.61	3	39.60	39.60	3	12,736	0.02%
2020/11/06	1	39.10	0	0.00	39.30	1	12,766	0.01%
2020/11/05	0	0.00	1	39.15	39.20	-1	12,944	-0.01%
2020/11/04	0	0.00	4	39.06	39.15	-4	13,025	-0.03%
2020/11/03	0	0.00	0.1	38.90	38.90	-0.1	12,916	0.00%
2020/11/02	1	38.50	0	0.00	38.65	1	12,939	0.01%
2020/10/30	2	38.33	0	0.00	38.40	2	12,953	0.02%
2020/10/29	1	38.25	2	38.25	38.15	-1	12,795	-0.01%
2020/10/28	2.2	38.52	1.8	38.57	38.60	0.4	12,906	0.00%
2020/10/27	2	38.65	0	0.00	38.60	2	13,093	0.02%
2020/10/26	0	0.00	6	38.84	38.95	-6	13,285	-0.05%
2020/10/23	2	38.50	45	38.51	38.60	-43	13,364	-0.32%
2020/10/22	1	38.50	10.3	38.46	38.50	-9.3	13,557	-0.07%
2020/10/21	0	0.00	1	38.50	38.40	-1	13,560	-0.01%
2020/10/20	1	38.20	0	0.00	38.45	1	13,633	0.01%
2020/10/19	0	0.00	10.7	38.45	38.40	-10.7	13,674	-0.08%
2020/10/16	2	38.18	0	0.00	38.15	2	13,761	0.01%
2020/10/15	8	38.26	0	0.00	38.20	8	13,918	0.06%
2020/10/14	70	38.60	5	38.80	38.60	65	13,826	0.47%
2020/10/13	2	38.43	0	0.00	38.45	2	13,800	0.01%
2020/10/12	32	38.40	0	0.00	38.60	32	13,841	0.23%
2020/10/08	8	38.41	0	0.00	38.45	8	13,875	0.06%
2020/10/07	3	38.75	0	0.00	38.60	3	13,829	0.02%
2020/10/06	0	0.00	2	38.70	38.65	-2	13,931	-0.01%
2020/10/05	1	38.40	0	0.00	38.45	1	14,007	0.01%
2020/09/30	1	38.90	0	0.00	38.60	1	14,128	0.01%
2020/09/29	6	38.73	0	0.00	38.70	6	14,196	0.04%
2020/09/28	5	38.30	0	0.00	38.55	5	14,372	0.03%
2020/09/25	29	38.04	3	38.05	38.10	26	14,579	0.18%
2020/09/24	10	38.23	3	38.28	38.00	7	14,574	0.05%
2020/09/23	17	38.77	0	0.00	39.00	17	14,327	0.12%
2020/09/22	4	38.90	0	0.00	39.00	4	14,432	0.03%
2020/09/21	4	39.15	0.2	39.30	39.10	3.8	14,877	0.03%
2020/09/18	3	39.55	0	0.00	39.50	3	14,881	0.02%
2020/09/17	13	40.03	0	0.00	39.65	13	14,810	0.09%
2020/09/15	0	0.00	4	39.95	40.10	-4	14,830	-0.03%
2020/09/14	3.1	39.95	0	0.00	40.10	3.1	14,989	0.02%
2020/09/11	1	39.90	0	0.00	39.90	1	15,115	0.01%
2020/09/10	3	39.58	0	0.00	39.75	3	15,285	0.02%
2020/09/09	1	39.25	0	0.00	39.45	1	15,487	0.01%
2020/09/08	1	39.35	0	0.00	39.55	1	15,642	0.01%
2020/09/04	1	39.40	0	0.00	39.45	1	16,308	0.01%
2020/09/03	3	39.83	0	0.00	39.85	3	16,380	0.02%
2020/09/02	4	39.64	0	0.00	39.55	4	16,465	0.02%
2020/09/01	6	39.71	0	0.00	39.85	6	16,564	0.04%
2020/08/31	2	39.85	0	0.00	39.85	2	16,599	0.01%
2020/08/28	1	39.90	0	0.00	39.95	1	16,722	0.01%
2020/08/27	2.2	40.01	0	0.00	40.00	2.2	17,168	0.01%
2020/08/26	5.2	40.21	3.7	40.38	40.55	1.5	17,279	0.01%
2020/08/25	0	0.00	6	40.47	40.50	-6	17,329	-0.03%
2020/08/21	3	39.85	0	0.00	39.85	3	17,819	0.02%
2020/08/20	69	39.80	0	0.00	39.80	69	17,855	0.39%
2020/08/19	0	0.00	7	40.89	40.55	-7	17,898	-0.04%
2020/08/18	0	0.00	4.5	40.51	40.60	-4.5	17,722	-0.03%
2020/08/17	0	0.00	1	40.70	40.70	-1	17,842	-0.01%
2020/08/14	0	0.00	3.2	40.35	40.30	-3.2	17,866	-0.02%
2020/08/13	0	0.00	7	40.59	40.70	-7	17,963	-0.04%
2020/08/11	7	40.05	1	39.90	39.95	6	17,791	0.03%
2020/08/10	0.7	40.45	1	40.25	40.45	-0.3	17,663	0.00%
2020/08/07	0.1	40.00	1	40.05	39.85	-0.9	17,607	-0.01%
2020/08/06	5	40.10	24	40.15	40.20	-19	17,597	-0.11%
2020/08/05	2	39.88	0	0.00	39.85	2	17,608	0.01%
2020/08/04	1	39.70	2	39.50	39.80	-1	17,688	-0.01%
2020/08/03	14	39.31	0	0.00	39.25	14	17,735	0.08%
2020/07/31	6	39.73	0	0.00	39.60	6	17,563	0.03%
2020/07/30	14	39.82	1	39.90	40.10	13	17,425	0.07%
2020/07/29	4	40.00	3.2	40.33	40.10	0.8	17,321	0.00%
2020/07/28	3	39.63	1	39.80	39.65	2	17,566	0.01%
2020/07/27	2	40.00	2	40.08	39.75	0	17,939	0.00%
2020/07/24	2	40.13	3	40.20	40.10	-1	18,009	-0.01%
2020/07/23	1	40.50	1	40.40	40.35	0	17,974	0.00%
2020/07/22	1	40.65	3	40.48	40.65	-2	18,028	-0.01%
2020/07/21	28	40.55	10	40.50	40.40	18	17,927	0.10%
2020/07/20	5	40.45	3	40.47	40.40	2	17,759	0.01%
2020/07/17	0.2	40.50	2	40.70	40.50	-1.8	17,823	-0.01%
2020/07/16	29	40.65	4	40.70	40.55	25	17,975	0.14%
2020/07/15	2	40.75	2	40.80	40.65	0	17,924	0.00%
2020/07/13	3	40.62	2	40.80	40.95	1	18,211	0.01%
2020/07/10	0	0.00	1.3	40.34	40.25	-1.3	18,277	-0.01%
2020/07/08	0	0.00	2	40.98	40.95	-2	18,388	-0.01%
2020/07/07	1	41.05	4	41.00	40.95	-3	18,681	-0.02%
2020/07/06	1	41.00	2.6	41.06	41.25	-1.6	18,613	-0.01%
2020/07/03	0	0.00	3.1	40.59	40.75	-3.1	18,579	-0.02%
2020/07/01	1.6	40.40	7	40.42	40.35	-5.5	18,993	-0.03%
2020/06/30	9	41.93	3	41.85	41.85	6	18,782	0.03%
2020/06/29	0.1	41.90	0	0.00	41.90	0.1	18,456	0.00%
2020/06/23	0	0.00	5	42.35	42.30	-5	18,481	-0.03%
2020/06/22	6	42.10	2	42.03	42.10	4	18,405	0.02%
2020/06/19	1	42.00	3	42.03	42.10	-2	18,574	-0.01%
2020/06/18	0	0.00	7	42.14	42.15	-7	18,626	-0.04%
2020/06/17	0	0.00	8.2	42.02	42.20	-8.2	18,642	-0.04%
2020/06/16	1.2	41.97	20	41.87	41.90	-18.8	19,027	-0.10%
2020/06/15	1	41.00	6	41.13	40.90	-5	19,490	-0.03%
2020/06/12	11	40.66	1	40.65	40.70	10	19,726	0.05%
2020/06/11	2	42.25	1	42.50	41.00	1	20,145	0.00%
2020/06/10	6	42.40	3	42.28	42.35	3	20,108	0.01%
2020/06/09	0	0.00	1	41.95	42.00	-1	20,714	0.00%
2020/06/08	3	41.88	19	41.90	41.90	-16	21,246	-0.08%
2020/06/05	0	0.00	9	41.53	41.60	-9	21,311	-0.04%
2020/06/04	2	41.55	97	41.50	41.55	-95	21,536	-0.44%
2020/06/03	3	41.12	9.1	41.09	41.40	-6.1	21,897	-0.03%
2020/06/02	1	40.40	0	0.00	40.35	1	21,748	0.00%
2020/06/01	11	40.40	14	40.37	40.25	-3	21,626	-0.01%
2020/05/29	0	0.00	17.1	39.66	40.05	-17.1	21,638	-0.08%
2020/05/28	2	40.10	1	39.80	39.50	1	21,492	0.00%
2020/05/27	2	40.18	3.2	40.15	40.15	-1.2	21,928	-0.01%
2020/05/26	5.7	40.03	6	40.03	39.90	-0.3	22,372	0.00%
2020/05/25	12	39.11	0	0.00	39.15	12	22,190	0.05%
2020/05/22	22	39.34	0	0.00	39.25	22	22,264	0.10%
2020/05/21	1	39.95	2	39.85	39.95	-1	22,347	0.00%
2020/05/20	0	0.00	10	39.78	39.65	-10	22,296	-0.04%
2020/05/19	67	39.45	0.1	39.45	39.45	66.9	22,238	0.30%
2020/05/18	2	39.00	1	39.00	39.00	1	22,156	0.00%
2020/05/15	2	39.10	0	0.00	39.05	2	22,160	0.01%
2020/05/14	3	39.43	0	0.00	39.15	3	22,118	0.01%
2020/05/13	5	39.38	0	0.00	39.55	5	22,045	0.02%
2020/05/12	4	39.59	10	39.58	39.60	-6	22,039	-0.03%
2020/05/11	4	39.73	22	39.70	39.60	-18	22,106	-0.08%
2020/05/08	1	39.10	6	39.25	39.25	-5	22,176	-0.02%
2020/05/07	8	38.97	0	0.00	38.85	8	22,167	0.04%
2020/05/06	7	38.72	0	0.00	38.80	7	22,195	0.03%
2020/05/05	1	39.00	0	0.00	38.90	1	22,223	0.00%
2020/05/04	25	38.86	8	38.96	38.80	17	22,279	0.08%
2020/04/30	52	39.42	95.5	39.59	39.90	-43.5	22,046	-0.20%
2020/04/29	5	38.60	17.2	38.60	38.45	-12.2	21,797	-0.06%
2020/04/28	57	38.10	3	38.00	38.00	54	21,841	0.25%
2020/04/27	0	0.00	25	37.80	38.00	-25	22,663	-0.11%
2020/04/24	2	37.20	0	0.00	37.05	2	22,655	0.01%
2020/04/23	6	37.43	1	37.35	37.25	5	22,786	0.02%
2020/04/22	1	36.60	0	0.00	37.20	1	22,804	0.00%
2020/04/21	8	37.00	2	37.75	37.00	6	22,784	0.03%
2020/04/20	1	38.00	1	38.10	38.00	0	22,772	0.00%
2020/04/17	3	38.15	39.6	38.39	38.20	-36.6	23,025	-0.16%
2020/04/16	1	37.75	0	0.00	37.80	1	22,915	0.00%
2020/04/15	3	38.17	0	0.00	38.30	3	22,791	0.01%
2020/04/14	2	37.75	1	38.00	38.00	1	22,766	0.00%
2020/04/13	2	37.53	9	37.73	37.40	-7	22,579	-0.03%
2020/04/10	21	37.57	3	37.32	37.80	18	22,597	0.08%
2020/04/09	0	0.00	17	36.18	36.20	-17	22,305	-0.08%
2020/04/08	245	35.80	27.1	35.52	35.75	217.9	22,189	0.98%	大買/鉅額交易
2020/04/07	3	35.45	29	35.23	35.35	-26	21,984	-0.12%
2020/04/06	2	35.23	0	0.00	35.05	2	21,787	0.01%
2020/04/01	2	35.33	40	35.35	35.25	-38	21,471	-0.18%
2020/03/31	3	35.80	7.3	35.75	35.30	-4.3	21,392	-0.02%
2020/03/30	1	35.00	1	35.35	35.80	0	21,116	0.00%
2020/03/27	0	0.00	3	35.82	35.80	-3	20,967	-0.01%
2020/03/26	3	35.30	5.1	35.30	35.25	-2.1	20,711	-0.01%
2020/03/25	1	35.50	2	35.75	35.30	-1	20,728	0.00%
2020/03/24	1	35.15	2	35.20	34.65	-1	20,552	0.00%
2020/03/23	1	34.15	33	34.45	34.15	-32	20,477	-0.16%
2020/03/20	4	34.93	8	35.32	35.10	-4	20,413	-0.02%
2020/03/19	32	33.98	17	34.02	34.00	15	19,997	0.08%
2020/03/18	13	34.80	2	34.88	34.65	11	19,782	0.06%
2020/03/17	24.9	34.94	5.5	35.24	35.00	19.4	19,559	0.10%
2020/03/16	29	35.99	8	35.99	35.80	21	19,289	0.11%
2020/03/13	21	35.35	16	36.38	37.00	5	18,926	0.03%
2020/03/12	25	37.97	10	37.73	37.50	15	18,171	0.08%
2020/03/11	10	38.75	6	38.94	38.60	4	17,595	0.02%
2020/03/10	10	39.08	13	38.77	39.00	-3	17,509	-0.02%
2020/03/09	14	38.62	8.9	38.70	38.55	5.1	17,666	0.03%
2020/03/06	207	39.56	9	39.50	39.50	198	16,962	1.17%	大買/鉅額交易
2020/03/04	4	39.84	3	39.85	39.75	1	16,734	0.01%
2020/03/03	9	39.88	0	0.00	39.80	9	16,625	0.05%
2020/03/02	22	39.34	0	0.00	39.50	22	16,401	0.13%
2020/02/27	27	40.22	10	40.01	40.05	17	16,358	0.10%
2020/02/26	1	40.70	1	40.55	40.65	0	15,944	0.00%
2020/02/25	5	40.70	0	0.00	40.70	5	15,823	0.03%
2020/02/24	5	40.90	5	40.90	40.85	0	15,822	0.00%
2020/02/21	1	41.35	0	0.00	41.30	1	15,705	0.01%
2020/02/19	0	0.00	1.1	41.75	41.75	-1.1	15,831	-0.01%
2020/02/18	2	41.28	13.4	41.28	41.50	-11.4	15,879	-0.07%
2020/02/17	1	41.35	6	41.40	41.40	-5	15,918	-0.03%
2020/02/14	1.1	41.51	0	0.00	41.65	1.1	15,980	0.01%
2020/02/13	7	41.69	5	41.70	41.60	2	16,248	0.01%
2020/02/12	3	41.80	4	41.98	41.80	-1	16,482	-0.01%
2020/02/11	1	41.55	4	41.35	41.65	-3	16,604	-0.02%
2020/02/10	0	0.00	1.2	40.70	40.90	-1.2	17,085	-0.01%
2020/02/07	0	0.00	0.3	41.20	41.05	-0.3	18,245	0.00%
2020/02/06	1	41.30	10	41.15	41.50	-9	18,469	-0.05%
2020/02/05	2	40.88	1	40.65	40.95	1	18,523	0.01%
2020/02/04	19	40.39	10	40.30	40.70	9	18,629	0.05%
2020/02/03	8	39.92	4	39.90	40.20	4	18,821	0.02%
2020/01/31	13	40.86	3	41.05	40.65	10	18,706	0.05%
2020/01/30	32	41.03	16.9	40.91	40.60	15.1	18,516	0.08%
2020/01/20	1	43.05	29.2	43.11	43.10	-28.2	17,715	-0.16%
2020/01/17	6	42.98	28	43.03	43.10	-22	17,677	-0.12%
2020/01/16	0.6	42.90	11	42.94	42.95	-10.4	17,637	-0.06%
2020/01/15	6	42.70	0	0.00	42.90	6	17,693	0.03%
2020/01/14	3	42.95	8	42.99	42.85	-5	17,768	-0.03%
2020/01/13	0	0.00	7.1	42.85	42.85	-7.1	17,602	-0.04%
2020/01/10	11	42.00	0	0.00	42.05	11	17,528	0.06%
2020/01/09	6	41.95	1	42.00	42.00	5	17,525	0.03%
2020/01/08	3	41.87	2	41.88	41.80	1	17,684	0.01%
2020/01/07	0	0.00	0.2	42.25	42.20	-0.2	17,626	0.00%
2020/01/06	2	42.30	6.1	42.30	42.25	-4.1	17,702	-0.02%
2020/01/03	1	42.60	2.1	42.82	42.80	-1.1	17,577	-0.01%
2020/01/02	0	0.00	3	42.63	42.55	-3	17,567	-0.02%
2019/12/31	1	42.60	0	0.00	42.55	1	17,551	0.01%
2019/12/30	1	42.60	0	0.00	42.70	1	17,595	0.01%
2019/12/27	0	0.00	1	42.70	42.70	-1	17,644	-0.01%
2019/12/26	1	42.55	5	42.58	42.65	-4	17,649	-0.02%
2019/12/25	0	0.00	1	42.55	42.60	-1	17,752	-0.01%
2019/12/23	1	42.65	0	0.00	42.80	1	17,963	0.01%
2019/12/20	2	42.58	1.1	42.66	42.80	0.9	17,985	0.01%
2019/12/19	2.8	42.68	0	0.00	42.70	2.8	17,911	0.02%
2019/12/18	1	42.80	8	42.93	43.00	-7	17,810	-0.04%
2019/12/17	8	42.81	3	42.75	42.95	5	17,822	0.03%
2019/12/16	2	42.78	5.3	42.92	42.90	-3.3	17,741	-0.02%
2019/12/13	15	42.82	53	42.93	42.90	-38	17,562	-0.22%
2019/12/12	14	42.49	0	0.00	42.45	14	17,156	0.08%
2019/12/11	2	42.33	19	42.16	42.40	-17	16,948	-0.10%
2019/12/10	1	41.45	4.2	41.51	41.70	-3.2	16,686	-0.02%
2019/12/09	2.4	41.27	5.1	41.28	41.30	-2.8	16,725	-0.02%
2019/12/06	6	41.28	8	41.21	41.25	-2	16,803	-0.01%
2019/12/05	2	41.43	10	41.44	41.50	-8	16,719	-0.05%
2019/12/04	15.4	41.21	13	41.27	41.30	2.4	16,638	0.01%
2019/12/03	2	41.80	0	0.00	41.75	2	16,293	0.01%
2019/12/02	4.9	41.66	50	41.60	41.65	-45.1	16,325	-0.28%
2019/11/29	51	42.05	0.4	41.95	41.70	50.6	16,305	0.31%
2019/11/28	3.7	42.43	2	42.43	42.35	1.7	16,108	0.01%
2019/11/27	1	42.30	9.5	42.22	42.30	-8.5	16,237	-0.05%
2019/11/26	6	42.00	3	42.38	42.00	3	16,257	0.02%
2019/11/25	1	42.50	0	0.00	42.50	1	15,681	0.01%
2019/11/22	0	0.00	14.8	42.11	42.40	-14.8	15,745	-0.09%
2019/11/21	6	42.03	10	42.08	42.05	-4	15,785	-0.03%
2019/11/20	1	42.35	1	42.25	42.30	0	15,725	0.00%
2019/11/19	1	42.50	4	42.69	42.70	-3	15,676	-0.02%
2019/11/18	1	42.75	0	0.00	42.75	1	15,622	0.01%
2019/11/15	0	0.00	6.3	42.59	42.55	-6.3	15,615	-0.04%
2019/11/14	0	0.00	70	42.14	42.15	-70	15,650	-0.45%
2019/11/13	10	42.30	0	0.00	42.35	10	16,314	0.06%
2019/11/12	87	42.82	5.2	42.95	42.80	81.8	16,422	0.50%
2019/11/11	6	42.25	2	42.50	42.25	4	16,218	0.02%
2019/11/08	12	42.73	50	42.55	42.70	-38	16,126	-0.24%
2019/11/07	76.3	43.10	16.1	43.41	42.90	60.2	15,987	0.38%
2019/11/06	53	41.98	31	42.75	43.00	22	15,346	0.14%
2019/11/05	11	41.25	1	41.25	41.45	10	14,376	0.07%
2019/11/04	8.1	40.92	2	40.95	40.95	6.1	14,252	0.04%
2019/11/01	4	40.28	0	0.00	40.10	4	14,271	0.03%
2019/10/31	4	40.71	10	40.58	40.30	-6	14,303	-0.04%
2019/10/30	0	0.00	1	40.95	40.85	-1	14,093	-0.01%
2019/10/29	1.8	41.12	2	41.10	41.15	-0.2	14,014	0.00%
2019/10/28	2	41.08	0	0.00	41.00	2	13,915	0.01%
2019/10/25	1	41.00	0	0.00	41.00	1	13,828	0.01%
2019/10/24	1	40.95	3	41.00	41.15	-2	13,751	-0.01%
2019/10/22	5	41.55	1	41.50	41.50	4	13,627	0.03%
2019/10/21	1	41.30	1	41.25	41.30	0	13,518	0.00%
2019/10/18	5	41.00	0	0.00	41.30	5	13,581	0.04%
2019/10/17	12	41.15	0	0.00	41.30	12	13,439	0.09%
2019/10/16	31.5	40.95	4	41.03	41.10	27.5	13,435	0.20%
2019/10/15	15	40.55	0	0.00	40.55	15	13,414	0.11%
2019/10/14	5	40.65	0.4	40.65	40.65	4.6	13,459	0.03%
2019/10/09	1	40.50	0	0.00	40.55	1	13,440	0.01%
2019/10/08	0	0.00	7	40.67	40.50	-7	13,540	-0.05%
2019/10/07	2	40.43	0	0.00	40.40	2	13,502	0.01%
2019/10/03	1	40.30	0	0.00	40.30	1	13,615	0.01%
2019/10/02	0	0.00	100	41.05	40.90	-100	13,633	-0.73%
2019/10/01	5	41.40	10	41.45	41.25	-5	13,634	-0.04%
2019/09/27	0	0.00	7.8	40.97	40.90	-7.8	13,616	-0.06%
2019/09/26	3	41.50	1	41.45	41.20	2	13,673	0.01%
2019/09/25	100	41.25	2.8	41.45	41.45	97.2	13,724	0.71%
2019/09/24	0	0.00	40	41.25	41.60	-40	14,042	-0.28%
2019/09/23	0	0.00	5	41.25	41.15	-5	14,358	-0.03%
2019/09/19	0	0.00	2	41.85	41.85	-2	14,570	-0.01%
2019/09/18	0	0.00	20	41.65	41.75	-20	14,537	-0.14%
2019/09/16	0	0.00	51.4	41.55	41.55	-51.4	14,558	-0.35%
2019/09/12	2	41.60	0	0.00	41.50	2	14,586	0.01%
2019/09/11	7	41.23	5	41.40	41.40	2	14,658	0.01%
2019/09/10	3.3	41.31	5	41.40	41.40	-1.7	14,594	-0.01%
2019/09/09	5	40.96	0	0.00	40.95	5	14,497	0.03%
2019/09/06	66	40.71	4	40.69	40.80	62	14,462	0.43%
2019/09/05	7	40.34	52	40.39	40.50	-45	14,418	-0.31%
2019/09/04	6	39.99	1	40.00	39.95	5	14,295	0.03%
2019/09/03	1	40.05	0	0.00	39.80	1	14,539	0.01%
2019/09/02	2	39.95	0.1	40.00	39.95	1.9	14,675	0.01%
2019/08/30	2	39.73	3	40.15	40.15	-1	14,765	-0.01%
2019/08/29	18	39.51	2	39.50	39.50	16	14,673	0.11%
2019/08/28	0	0.00	3	40.00	39.95	-3	14,763	-0.02%
2019/08/27	0	0.00	2	39.65	39.75	-2	14,766	-0.01%
2019/08/26	15	39.32	2	39.43	39.50	13	14,823	0.09%
2019/08/23	2	39.73	55	39.76	39.85	-53	14,870	-0.36%
2019/08/22	8	39.53	6	39.43	39.45	2	14,954	0.01%
2019/08/21	15	39.61	1	39.70	39.50	14	16,263	0.09%
2019/08/20	3	39.70	14	39.71	39.70	-11	16,260	-0.07%
2019/08/19	2	40.00	0	0.00	40.00	2	16,339	0.01%
2019/08/16	14	39.00	24	38.97	39.55	-10	16,312	-0.06%
2019/08/15	9.2	39.38	0	0.00	39.35	9.2	15,763	0.06%
2019/08/14	5	39.88	6	39.85	39.75	-1	15,935	-0.01%
2019/08/13	9	39.83	0	0.00	39.80	9	16,024	0.06%
2019/08/12	7	40.15	0	0.00	40.00	7	16,218	0.04%
2019/08/07	2	39.83	4	39.70	39.80	-2	16,841	-0.01%
2019/08/06	12	39.45	0.7	40.20	39.90	11.3	17,733	0.06%
2019/08/05	10	40.02	0	0.00	39.95	10	18,089	0.06%
2019/08/02	10.1	40.11	0	0.00	40.10	10.1	18,151	0.06%
2019/08/01	5	40.55	0	0.00	40.50	5	18,301	0.03%
2019/07/30	0	0.00	1	41.25	41.10	-1	18,294	-0.01%
2019/07/29	20	41.23	0	0.00	41.20	20	18,573	0.11%
2019/07/26	8	41.10	1	41.10	41.15	7	18,848	0.04%
2019/07/25	2	41.15	0	0.00	41.20	2	19,265	0.01%
2019/07/24	5	41.15	0	0.00	41.15	5	19,348	0.03%
2019/07/23	10	41.30	0	0.00	41.20	10	19,390	0.05%
2019/07/22	1	41.15	0	0.00	41.40	1	19,369	0.01%
2019/07/19	63	41.35	4	41.28	41.05	59	19,374	0.30%
2019/07/18	5	41.10	0	0.00	41.10	5	19,312	0.03%
2019/07/17	2	41.35	3	41.30	41.30	-1	19,217	-0.01%
2019/07/15	22	41.62	3.5	41.63	41.65	18.5	18,852	0.10%
2019/07/12	0.6	41.80	0	0.00	41.60	0.6	18,882	0.00%
2019/07/11	15	41.95	0	0.00	41.95	15	18,952	0.08%
2019/07/10	30	42.00	1	42.10	42.20	29	19,114	0.15%
2019/07/09	1	42.00	0	0.00	41.85	1	19,150	0.01%
2019/07/08	411	42.07	0	0.00	41.95	411	19,251	2.13%	大買/鉅額交易
2019/07/05	20	42.45	23	42.27	42.35	-3	19,420	-0.02%
2019/07/03	15	42.25	0	0.00	42.25	15	19,901	0.08%
2019/07/02	0	0.00	2	42.63	42.65	-2	20,241	-0.01%
2019/07/01	12	42.53	1	42.70	42.70	11	20,202	0.05%
2019/06/28	5	43.20	226	43.25	43.00	-221	19,887	-1.11%	大賣/鉅額交易
2019/06/27	7	43.20	10	43.09	43.20	-3	19,625	-0.02%
2019/06/26	2	42.78	0	0.00	42.75	2	19,534	0.01%
2019/06/25	3	42.68	2	42.55	42.60	1	19,924	0.01%
2019/06/21	9	42.44	3	42.40	42.30	6	20,370	0.03%
2019/06/20	0	0.00	101	42.50	42.55	-101	20,422	-0.49%	大賣/鉅額交易
2019/06/19	0	0.00	101	42.40	42.55	-101	20,644	-0.49%	大賣/鉅額交易
2019/06/18	6	42.10	0	0.00	42.20	6	20,557	0.03%
2019/06/17	1	41.40	0	0.00	41.65	1	20,707	0.00%
2019/06/14	1	41.45	0	0.00	41.30	1	21,035	0.00%
2019/06/13	1	41.65	1	41.40	41.65	0	21,109	0.00%
2019/06/12	1	41.90	0	0.00	41.90	1	21,261	0.00%
2019/06/11	0	0.00	4	41.98	42.10	-4	21,226	-0.02%
2019/06/10	6	41.28	6	41.33	41.35	0	20,962	0.00%
2019/06/06	3	40.77	0	0.00	40.75	3	20,938	0.01%
2019/06/05	5	41.30	0	0.00	41.10	5	20,946	0.02%
2019/06/04	3	41.48	1	41.30	41.45	2	20,924	0.01%
2019/06/03	1	40.55	0	0.00	41.05	1	20,926	0.00%
2019/05/31	0	0.00	2	40.80	40.80	-2	20,935	-0.01%
2019/05/30	4	40.40	2	40.35	40.50	2	20,823	0.01%
2019/05/29	1	40.35	0	0.00	40.30	1	21,156	0.00%
2019/05/28	6	40.35	0	0.00	40.35	6	21,292	0.03%
2019/05/27	3	40.85	0	0.00	40.75	3	20,084	0.01%
2019/05/24	1	40.60	1	40.70	40.60	0	20,117	0.00%
2019/05/23	0	0.00	9	40.86	41.00	-9	20,017	-0.04%
2019/05/21	14	41.13	10.2	41.07	41.50	3.8	20,045	0.02%
2019/05/20	1	40.25	0.2	40.45	40.20	0.8	19,732	0.00%
2019/05/17	11.2	40.06	10.2	39.96	40.00	1	19,779	0.01%
2019/05/16	16.2	40.34	59	40.48	40.00	-42.8	19,523	-0.22%
2019/05/15	5	41.13	211.1	41.34	40.95	-206.1	19,277	-1.07%	大賣/鉅額交易
2019/05/14	223.6	40.63	0.4	40.90	40.45	223.2	19,168	1.16%	大買/鉅額交易
2019/05/13	25.3	42.15	0.4	42.35	41.95	24.9	18,279	0.14%
2019/05/10	3.1	43.45	20	43.55	43.20	-16.9	17,969	-0.09%
2019/05/09	36.1	43.60	0	0.00	43.50	36.1	18,064	0.20%
2019/05/08	5	44.05	0	0.00	44.05	5	17,820	0.03%
2019/05/07	100	44.45	0	0.00	44.35	100	17,976	0.56%
2019/05/06	105	44.50	2	44.50	44.50	103	18,096	0.57%	大買/鉅額交易
2019/05/03	1	45.50	0	0.00	45.45	1	17,979	0.01%
2019/05/02	8	44.94	210	44.89	45.65	-202	17,838	-1.13%	大賣/鉅額交易
2019/04/30	0	0.00	3	44.60	44.70	-3	17,602	-0.02%
2019/04/29	3	44.50	1	44.60	44.60	2	17,665	0.01%
2019/04/26	10	44.50	2	44.50	44.50	8	17,852	0.04%
2019/04/25	2	44.55	0	0.00	44.35	2	18,088	0.01%
2019/04/24	10	44.50	21	44.35	44.30	-11	18,414	-0.06%
2019/04/23	1	44.35	0	0.00	44.35	1	18,909	0.01%
2019/04/22	9	44.39	0	0.00	44.35	9	19,135	0.05%
2019/04/19	1	44.45	1	44.40	44.35	0	19,298	0.00%
2019/04/18	3	44.10	11	44.10	44.20	-8	19,368	-0.04%
2019/04/17	6	44.13	24	44.10	44.10	-18	19,526	-0.09%
2019/04/16	10	44.06	2	44.08	44.10	8	19,348	0.04%
2019/04/15	20	44.29	1	44.30	44.15	19	19,302	0.10%
2019/04/12	0	0.00	2	44.23	44.10	-2	19,307	-0.01%
2019/04/11	35	44.33	0	0.00	44.15	35	19,349	0.18%
2019/04/10	4	44.16	1	44.30	44.20	3	19,157	0.02%
2019/04/09	27	44.29	1	44.35	44.30	26	18,921	0.14%
2019/04/08	209	44.35	0	0.00	44.30	209	18,599	1.12%	大買/鉅額交易
2019/04/03	10	44.90	2	44.90	44.80	8	18,081	0.04%
2019/04/02	13	44.89	0	0.00	44.80	13	18,020	0.07%
2019/04/01	9	44.66	0	0.00	44.50	9	18,047	0.05%
2019/03/29	5	44.38	2.1	44.43	44.95	2.9	17,832	0.02%
2019/03/28	19	44.13	12	44.06	44.00	7	17,709	0.04%
2019/03/27	12	44.60	106	44.60	44.50	-94	17,366	-0.54%	大賣/
2019/03/26	5	45.27	10	45.35	45.25	-5	17,108	-0.03%
2019/03/25	3	45.43	0	0.00	45.40	3	17,067	0.02%
2019/03/22	8	46.28	6	46.45	46.20	2	16,893	0.01%
2019/03/21	3	46.62	3	46.70	46.75	0	16,784	0.00%
2019/03/20	5	46.84	4	46.84	46.95	1	16,780	0.01%
2019/03/19	10	46.55	101	46.40	46.65	-91	16,896	-0.54%	大賣/
2019/03/18	0	0.00	3.1	45.55	45.80	-3.1	16,574	-0.02%
2019/03/15	2	45.20	13	45.10	45.45	-11	16,518	-0.07%
2019/03/14	10	45.18	0	0.00	45.10	10	16,273	0.06%
2019/03/13	16	45.05	2	45.15	45.15	14	16,385	0.09%
2019/03/12	1	45.00	11	45.01	45.00	-10	16,479	-0.06%
2019/03/11	8	44.59	0	0.00	44.40	8	16,510	0.05%
2019/03/08	1	44.45	1	44.55	44.45	0	16,503	0.00%
2019/03/07	3	44.60	0	0.00	44.65	3	16,730	0.02%
2019/03/06	3	44.98	1	45.00	44.95	2	16,792	0.01%
2019/03/05	1	44.60	11	44.85	44.60	-10	17,051	-0.06%
2019/03/04	8	44.69	4	44.38	44.90	4	17,057	0.02%
2019/02/27	5	45.31	30	45.40	45.30	-25	16,897	-0.15%
2019/02/25	138	45.47	0	0.00	45.55	138	16,530	0.83%	大買/鉅額交易
2019/02/22	1	45.30	1	45.30	45.40	0	16,537	0.00%
2019/02/21	11	45.21	1	45.25	45.40	10	16,449	0.06%
2019/02/20	0	0.00	6	44.75	45.15	-6	16,347	-0.04%
2019/02/19	11	44.58	0	0.00	44.60	11	16,200	0.07%
2019/02/18	1	44.50	1	44.50	44.40	0	16,200	0.00%
2019/02/15	2	44.38	2	44.45	44.20	0	15,981	0.00%
2019/02/14	1	44.50	4	44.48	44.55	-3	15,903	-0.02%
2019/02/13	16	44.28	4	44.29	44.30	12	15,657	0.08%
2019/02/12	13	43.90	0	0.00	43.90	13	15,578	0.08%
2019/02/11	11	43.67	20	43.70	43.55	-9	15,524	-0.06%
2019/01/30	6	43.66	0	0.00	43.60	6	15,374	0.04%
2019/01/29	1	43.70	0	0.00	43.90	1	15,060	0.01%
2019/01/28	29	43.55	2.1	43.51	43.80	26.9	14,887	0.18%
2019/01/25	26.2	43.56	1.1	43.70	43.50	25.1	14,644	0.17%
2019/01/24	3.1	43.62	10	43.60	43.55	-6.9	14,477	-0.05%
2019/01/23	1	43.75	0	0.00	43.75	1	14,456	0.01%
2019/01/22	1	43.95	23	43.98	44.20	-22	14,399	-0.15%
2019/01/21	3.1	43.87	0	0.00	43.80	3.1	14,376	0.02%
2019/01/18	21	43.60	7.1	43.82	43.50	13.9	14,615	0.10%
2019/01/17	16.1	43.79	2	43.93	43.80	14.1	14,497	0.10%
2019/01/16	86.1	43.59	0.1	43.90	43.60	86	14,322	0.60%
2019/01/15	25.1	44.07	73	44.05	43.75	-47.9	14,030	-0.34%
2019/01/14	1.1	44.42	11.1	44.95	44.40	-10	13,493	-0.07%
2019/01/11	1	45.85	1	45.80	45.55	0	13,412	0.00%
2019/01/10	4	45.88	3	45.95	45.85	1	13,374	0.01%
2019/01/09	35	45.70	0	0.00	45.95	35	13,385	0.26%
2019/01/08	13.8	45.27	3	45.55	45.15	10.8	13,203	0.08%
2019/01/07	2	45.43	0.7	45.40	45.20	1.3	13,425	0.01%
2019/01/04	8.1	44.73	0.1	44.95	44.55	8	13,467	0.06%
2019/01/03	3.1	45.30	35.1	45.50	45.15	-32	13,852	-0.23%
2019/01/02	2	46.45	0	0.00	45.90	2	13,837	0.01%
2018/12/27	21	46.46	25	46.40	46.70	-4	14,054	-0.03%
2018/12/26	10.1	46.10	0.1	46.10	46.00	10	14,215	0.07%
2018/12/25	9.1	46.00	0.1	46.20	46.00	9	14,341	0.06%
2018/12/24	31.1	46.26	10.1	46.35	46.50	21	14,365	0.15%
2018/12/22	10	46.90	0	0.00	46.85	10	14,281	0.07%
2018/12/21	7	46.91	31	46.85	46.95	-24	14,474	-0.17%
2018/12/20	4.1	47.08	2.1	47.56	47.00	2	14,426	0.01%
2018/12/19	11	46.93	21	47.06	47.25	-10	14,318	-0.07%
2018/12/18	1.1	47.22	0.1	47.40	47.20	1	14,270	0.01%
2018/12/17	1	47.60	1	47.85	47.70	0	14,372	0.00%
2018/12/14	2	47.63	0	0.00	47.55	2	14,530	0.01%
2018/12/13	60	48.05	0	0.00	48.25	60	14,376	0.42%
2018/12/12	29	47.37	0	0.00	47.50	29	14,310	0.20%
2018/12/11	3	47.53	20	47.50	47.60	-17	13,953	-0.12%
2018/12/10	11.2	47.56	2	47.60	47.60	9.2	13,959	0.07%
2018/12/07	14	48.16	1	48.20	48.15	13	13,964	0.09%
2018/12/06	0	0.00	1	48.10	48.25	-1	14,017	-0.01%
2018/12/05	12	48.37	0	0.00	48.40	12	14,099	0.09%
2018/12/04	1	48.10	0	0.00	48.95	1	14,067	0.01%
2018/12/03	63	49.13	2	49.13	49.10	61	13,952	0.44%
2018/11/30	11	48.57	0	0.00	48.55	11	13,946	0.08%
2018/11/29	7	48.66	5.6	48.76	48.55	1.4	13,686	0.01%
2018/11/28	20	48.72	11	48.70	48.80	9	13,485	0.07%
2018/11/27	4	49.10	9	49.15	49.05	-5	13,178	-0.04%
2018/11/26	6	49.49	15	49.57	49.55	-9	13,145	-0.07%
2018/11/23	0	0.00	5	50.00	49.95	-5	12,886	-0.04%
2018/11/22	1	50.20	1	50.30	50.40	0	12,878	0.00%
2018/11/21	16	50.11	0	0.00	50.20	16	12,886	0.12%
2018/11/20	0	0.00	1	50.70	50.20	-1	12,820	-0.01%
2018/11/19	1	50.60	0	0.00	51.00	1	12,871	0.01%
2018/11/16	1	50.60	0	0.00	50.70	1	12,855	0.01%
2018/11/15	2	50.80	0	0.00	50.80	2	12,870	0.02%
2018/11/13	0	0.00	4	49.86	50.20	-4	13,066	-0.03%
2018/11/12	3	51.00	3.9	50.78	50.80	-0.9	13,061	-0.01%
2018/11/09	0	0.00	3	50.97	51.00	-3	13,173	-0.02%
2018/11/08	1	50.90	23	50.63	50.90	-22	13,006	-0.17%
2018/11/07	1	50.10	11	49.90	50.10	-10	12,859	-0.08%
2018/11/02	1	48.70	0	0.00	49.50	1	12,818	0.01%
2018/11/01	0	0.00	10	48.75	48.75	-10	12,752	-0.08%
2018/10/31	0	0.00	1	48.40	49.00	-1	12,645	-0.01%
2018/10/30	3	48.05	0	0.00	48.35	3	12,477	0.02%
2018/10/29	5	47.31	0	0.00	47.50	5	12,456	0.04%
2018/10/26	94	47.51	71	48.25	47.40	23	12,309	0.19%
2018/10/25	11	48.79	0	0.00	48.70	11	11,924	0.09%
2018/10/24	3	49.13	21	49.07	49.75	-18	11,850	-0.15%
2018/10/23	7	49.50	0	0.00	49.30	7	11,784	0.06%
2018/10/19	39	49.74	1	50.10	50.30	38	11,770	0.32%
2018/10/17	0	0.00	39	50.00	50.00	-39	11,627	-0.34%
2018/10/16	4	50.00	1	50.30	50.40	3	11,549	0.03%
2018/10/15	2	50.00	0	0.00	50.00	2	11,464	0.02%
2018/10/12	16.7	49.71	0	0.00	50.60	16.7	11,252	0.15%
2018/10/11	36	50.38	19	50.37	50.10	17	11,086	0.15%
2018/10/09	0	0.00	19	52.60	52.40	-19	10,544	-0.18%
2018/10/08	0	0.00	1	51.90	51.90	-1	10,391	-0.01%
2018/10/05	13	51.32	0	0.00	51.20	13	10,408	0.12%
2018/09/28	93	52.62	0	0.00	52.50	93	10,506	0.89%
2018/09/27	108	52.76	2	53.00	52.80	106	10,592	1.00%	大買/鉅額交易
2018/09/26	0	0.00	10	52.80	53.00	-10	10,649	-0.09%
2018/09/21	1	52.30	10	52.83	52.90	-9	10,960	-0.08%
2018/09/20	0	0.00	21	52.05	52.20	-21	10,889	-0.19%
2018/09/19	0	0.00	1	51.50	51.40	-1	10,842	-0.01%
2018/09/18	0	0.00	0	50.90	50.90	0	11,020	0.00%
2018/09/13	10	50.50	0	0.00	50.50	10	11,666	0.09%
2018/09/12	1	50.50	5	50.50	50.50	-4	11,881	-0.03%
2018/09/11	8	50.54	40	50.30	50.50	-32	12,101	-0.26%
2018/09/10	2	50.90	0	0.00	50.90	2	12,298	0.02%
2018/09/07	23	51.16	0	0.00	51.20	23	12,596	0.18%
2018/09/06	5	51.50	0	0.00	51.50	5	12,810	0.04%
2018/09/05	50	51.90	5	51.90	51.80	45	12,909	0.35%
2018/09/04	0	0.00	0.8	52.20	52.20	-0.8	13,047	-0.01%
2018/09/03	50	52.00	0	0.00	52.00	50	13,115	0.38%
2018/08/31	2.2	52.11	1	52.60	52.60	1.2	13,234	0.01%
2018/08/30	5	52.20	0	0.00	52.20	5	13,321	0.04%
2018/08/29	6	52.32	0	0.00	52.60	6	13,436	0.04%
2018/08/27	0	0.00	13	52.98	52.80	-13	13,544	-0.10%
2018/08/23	12	52.20	13	52.20	52.50	-1	13,990	-0.01%
2018/08/21	0	0.00	0	51.90	51.90	0	14,272	0.00%
2018/08/20	7	51.44	0	0.00	51.30	7	14,242	0.05%
2018/08/16	30	51.43	0	0.00	51.50	30	14,206	0.21%
2018/08/14	2	51.95	5.3	52.00	52.20	-3.3	14,272	-0.02%
2018/08/13	6	52.25	0	0.00	52.00	6	14,288	0.04%
2018/08/10	0	0.00	0.8	52.90	53.00	-0.8	14,353	-0.01%
2018/08/08	0	0.00	2	53.00	53.00	-2	14,644	-0.01%
2018/08/07	3	52.90	0	0.00	52.50	3	14,831	0.02%
2018/08/03	0	0.00	20.4	52.67	52.80	-20.4	15,364	-0.13%
2018/08/02	1	52.00	5	52.00	52.00	-4	15,476	-0.03%
2018/07/31	0	0.00	5	52.60	52.70	-5	15,740	-0.03%
2018/07/26	0	0.00	3	51.70	52.10	-3	15,861	-0.02%
2018/07/24	1	52.10	0	0.00	52.10	1	15,828	0.01%
2018/07/23	0	0.00	1	52.50	52.30	-1	15,984	-0.01%
2018/07/20	0	0.00	0.2	52.30	52.30	-0.2	16,199	0.00%
2018/07/18	10	52.40	7	52.66	52.70	3	16,494	0.02%
2018/07/17	0	0.00	1	52.20	52.20	-1	16,502	-0.01%
2018/07/16	1	51.80	0	0.00	52.00	1	16,561	0.01%
2018/07/13	0	0.00	1	52.10	52.20	-1	16,748	-0.01%
2018/07/11	1	51.00	0	0.00	51.20	1	16,811	0.01%
2018/07/10	10	51.50	0	0.00	51.80	10	16,672	0.06%
2018/07/09	7	51.23	1	51.40	51.70	6	16,654	0.04%
2018/07/06	2	50.90	0	0.00	51.00	2	16,592	0.01%
2018/07/05	2	51.80	3	51.30	51.40	-1	16,507	-0.01%
2018/07/04	3	51.77	0	0.00	51.90	3	16,616	0.02%
2018/07/03	1	52.50	2	51.90	52.10	-1	16,535	-0.01%
2018/07/02	1	53.40	0	0.00	53.20	1	16,295	0.01%
2018/06/29	0	0.00	21	53.40	53.80	-21	16,159	-0.13%
2018/06/28	9	53.10	0	0.00	53.00	9	15,945	0.06%
2018/06/27	2	53.00	1	52.60	52.80	1	15,878	0.01%
2018/06/26	411	53.25	1	53.20	53.00	410	15,760	2.60%	大買/鉅額交易
2018/06/25	9	55.73	4	55.80	55.60	5	15,534	0.03%
2018/06/22	0	55.90	18	56.00	56.00	-18	15,240	-0.12%
2018/06/21	0	0.00	3	56.07	55.90	-3	15,020	-0.02%
2018/06/20	2	55.40	11	55.60	55.50	-9	14,998	-0.06%
2018/06/19	2	55.10	11.7	55.18	55.00	-9.7	14,863	-0.07%
2018/06/15	6	54.60	0	0.00	55.30	6	14,466	0.04%
2018/06/14	5	54.66	0	0.00	54.50	5	14,169	0.04%
2018/06/13	0	0.00	50	55.66	55.50	-50	13,920	-0.36%
2018/06/11	0	0.00	43	55.30	55.40	-43	13,851	-0.31%
2018/06/08	0	0.00	66	55.09	55.00	-66	13,857	-0.48%
2018/06/07	1	55.00	0	0.00	55.00	1	13,947	0.01%
2018/06/06	0	0.00	6	54.75	54.90	-6	14,092	-0.04%
2018/06/04	2	53.70	4	53.98	54.00	-2	14,053	-0.01%
2018/06/01	2	53.25	0	0.00	53.50	2	14,024	0.01%
2018/05/31	0	0.00	5	53.64	53.60	-5	13,998	-0.04%
2018/05/30	7	52.93	18	53.13	52.90	-11	13,666	-0.08%
2018/05/29	3	54.00	0	0.00	54.10	3	13,502	0.02%
2018/05/25	3	54.00	0	0.00	53.90	3	13,719	0.02%
2018/05/24	1	54.10	36	54.30	54.20	-35	13,715	-0.26%
2018/05/23	0	0.00	10.3	54.58	54.00	-10.3	13,761	-0.07%
2018/05/22	2	54.90	0	0.00	54.70	2	13,826	0.01%
2018/05/21	0	0.00	1.3	54.86	55.00	-1.3	14,054	-0.01%
2018/05/18	3	54.60	0	0.00	54.40	3	14,155	0.02%
2018/05/16	0	0.00	5	54.80	54.90	-5	14,261	-0.04%
2018/05/15	4	54.25	0	0.00	54.00	4	14,402	0.03%
2018/05/14	0	0.00	20	54.84	55.00	-20	14,737	-0.14%
2018/05/11	0	0.00	11.7	54.31	54.60	-11.7	14,736	-0.08%
2018/05/09	0	0.00	12	53.68	53.60	-12	14,315	-0.08%
2018/05/08	0	0.00	6	53.48	53.50	-6	14,373	-0.04%
2018/05/07	6	53.30	0	0.00	53.00	6	14,283	0.04%
2018/05/03	4	52.98	2	53.35	52.90	2	14,504	0.01%
2018/05/02	1	53.20	2	53.40	53.50	-1	14,600	-0.01%
2018/04/30	3	53.50	1	53.90	53.50	2	14,691	0.01%
2018/04/27	11	53.21	1	53.50	53.50	10	14,774	0.07%
2018/04/26	0	0.00	200	52.60	52.80	-200	14,749	-1.36%	大賣/鉅額交易
2018/04/25	1	51.90	1	52.20	52.20	0	14,567	0.00%
2018/04/24	0	0.00	2	52.65	52.50	-2	14,412	-0.01%
2018/04/23	0	0.00	54	52.70	52.50	-54	14,523	-0.37%
2018/04/20	0	0.00	38	52.60	52.50	-38	14,625	-0.26%
2018/04/19	0	0.00	7.3	52.56	52.90	-7.3	14,867	-0.05%
2018/04/18	5	51.60	1	52.20	52.00	4	14,751	0.03%
2018/04/17	3	52.03	0	0.00	51.60	3	14,773	0.02%
2018/04/13	0	0.00	2	52.90	52.80	-2	15,106	-0.01%
2018/04/12	1	53.10	0	0.00	53.30	1	15,314	0.01%
2018/04/10	4	53.00	4	53.38	53.00	0	15,594	0.00%
2018/04/03	1	52.00	0	0.00	52.00	1	15,783	0.01%
2018/04/02	0	0.00	2	52.60	52.50	-2	15,886	-0.01%
2018/03/31	92	52.43	2	52.50	52.50	90	15,982	0.56%
2018/03/30	2	51.90	0	0.00	51.90	2	16,053	0.01%
2018/03/29	9	51.92	0	0.00	51.80	9	16,036	0.06%
2018/03/28	5	52.40	0	0.00	52.50	5	15,956	0.03%
2018/03/27	1	53.10	0	0.00	53.30	1	16,044	0.01%
2018/03/26	12	52.20	1	52.30	52.80	11	16,064	0.07%
2018/03/23	8	52.34	11	52.73	52.20	-3	16,204	-0.02%
2018/03/22	1	53.20	1	54.10	53.40	0	16,228	0.00%
2018/03/20	5	53.30	1	53.30	53.20	4	16,284	0.02%
2018/03/19	1	53.50	0	0.00	53.60	1	16,471	0.01%
2018/03/16	1	53.10	0	0.00	53.40	1	16,593	0.01%
2018/03/15	2	53.70	0	0.00	53.40	2	16,519	0.01%
2018/03/13	1	53.90	5	53.90	53.90	-4	16,660	-0.02%
2018/03/12	0	0.00	6	54.42	54.50	-6	16,673	-0.04%
2018/03/09	2	52.40	0.6	52.20	52.00	1.4	16,714	0.01%
2018/03/08	6	52.57	0	0.00	52.40	6	17,459	0.03%
2018/03/06	6.4	52.80	0.9	52.80	52.80	5.5	18,836	0.03%
2018/03/05	2	52.90	0	0.00	52.60	2	19,210	0.01%
2018/03/02	1	53.30	0	0.00	53.30	1	19,274	0.01%
2018/02/27	0	0.00	10	54.60	54.50	-10	19,397	-0.05%
2018/02/26	0	0.00	0.1	54.20	54.30	-0.1	19,415	0.00%
2018/02/23	0	0.00	9	54.60	54.70	-9	19,762	-0.05%
2018/02/22	6	53.43	1	54.20	54.20	5	20,668	0.02%
2018/02/21	0	0.00	3	54.07	54.00	-3	21,958	-0.01%
2018/02/09	29	52.22	22	52.75	52.80	7	21,999	0.03%
2018/02/08	7	53.30	5	53.34	53.30	2	21,798	0.01%
2018/02/07	0	0.00	8	52.61	52.70	-8	21,929	-0.04%
2018/02/06	14	51.55	16	50.91	50.80	-2	21,788	-0.01%
2018/02/05	6	53.75	27	53.60	54.10	-21	21,376	-0.10%
2018/02/01	0	0.00	29	55.00	54.80	-29	21,287	-0.14%
2018/01/31	1	53.80	0	0.00	54.60	1	21,223	0.00%
2018/01/30	7	54.49	0	0.00	54.40	7	21,082	0.03%
2018/01/29	8.6	54.96	8	54.70	55.20	0.6	21,006	0.00%
2018/01/26	2	54.60	1	54.60	54.70	1	20,866	0.00%
2018/01/25	1	55.80	25	55.70	55.60	-24	20,658	-0.12%
2018/01/24	0	0.00	6	55.50	55.70	-6	20,570	-0.03%
2018/01/23	26	55.80	13	55.91	56.00	13	20,526	0.06%
2018/01/22	7	55.50	43	55.31	55.60	-36	20,628	-0.17%
2018/01/19	0	0.00	1	56.10	56.00	-1	20,908	0.00%
2018/01/18	1	55.90	2	56.30	55.90	-1	20,836	0.00%
2018/01/17	5	56.06	3	55.93	56.30	2	20,787	0.01%
2018/01/16	0	0.00	5	56.58	56.60	-5	20,659	-0.02%
2018/01/15	1	56.50	17	56.39	56.50	-16	20,518	-0.08%
2018/01/12	0	0.00	1	55.80	55.60	-1	20,278	0.00%
2018/01/11	4	55.13	3	55.80	55.40	1	20,202	0.00%
2018/01/10	0	0.00	206	56.12	55.60	-206	20,285	-1.02%	大賣/鉅額交易
2018/01/09	0	0.00	3	55.43	55.80	-3	20,010	-0.01%
2018/01/08	1	55.00	6.5	55.60	55.70	-5.5	20,036	-0.03%
2018/01/05	0	0.00	7.1	55.44	55.70	-7.1	19,793	-0.04%
2018/01/04	0	0.00	4.2	55.19	55.40	-4.2	19,585	-0.02%
2018/01/03	2	55.10	23	55.08	55.20	-21	19,635	-0.11%
2018/01/02	0	0.00	5	53.96	54.20	-5	19,235	-0.03%