國泰金 (2882)-群益金鼎-忠孝券商分點個股進出

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(已收盤)

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

國泰金 (2882)籌碼相關－群益金鼎-忠孝券商分點個股進出

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-忠孝券商分點個股進出
群益金鼎-忠孝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	8	54.45	2.2	54.50	54.30	5.8	27,245	0.02%
2024/05/13	4	55.20	2.1	55.68	55.10	1.9	26,962	0.01%
2024/05/10	8	54.58	114.1	54.54	55.50	-106.1	26,191	-0.40%	大賣/鉅額交易
2024/05/09	8	51.71	44.6	51.79	51.70	-36.6	24,534	-0.15%
2024/05/08	68	50.80	6	50.87	50.90	62	24,131	0.26%
2024/05/06	0	0.00	19	50.84	50.90	-19	24,031	-0.08%
2024/05/03	0	0.00	2	50.50	50.20	-2	23,755	-0.01%
2024/05/02	22	50.12	10	50.50	50.30	12	23,703	0.05%
2024/04/30	21	50.77	16	50.91	50.50	5	23,517	0.02%
2024/04/29	18	50.48	118.9	50.58	50.80	-100.9	23,098	-0.44%	大賣/
2024/04/26	0	0.00	3	48.98	48.90	-3	22,340	-0.01%
2024/04/25	4	48.54	0	0.00	48.55	4	22,428	0.02%
2024/04/24	2.1	49.05	15	49.34	49.25	-12.9	22,385	-0.06%
2024/04/23	20	48.63	19	48.72	48.75	1	22,603	0.00%
2024/04/22	0	0.00	10.2	48.36	48.40	-10.2	22,828	-0.04%
2024/04/19	21.3	47.52	90	47.55	47.45	-68.7	22,753	-0.30%
2024/04/18	4	48.53	3	48.37	48.45	1	22,431	0.00%
2024/04/17	4	47.85	1	48.00	47.90	3	22,340	0.01%
2024/04/16	9.5	47.89	28	47.89	47.85	-18.5	22,176	-0.08%
2024/04/15	3	48.47	0	0.00	48.95	3	21,808	0.01%
2024/04/12	8	49.19	1	49.20	49.05	7	21,657	0.03%
2024/04/11	16	49.58	13	50.02	49.70	3	21,353	0.01%
2024/04/10	17	49.01	0	0.00	48.75	17	20,845	0.08%
2024/04/09	0	0.00	15.1	49.28	49.45	-15.1	20,642	-0.07%
2024/04/08	0	0.00	5	48.43	48.35	-5	20,144	-0.03%
2024/04/03	21.3	48.19	6	48.23	48.05	15.3	20,142	0.08%
2024/04/02	0.3	48.75	40	48.85	48.95	-39.7	20,059	-0.20%
2024/04/01	0	0.00	3.2	49.04	48.95	-3.2	20,092	-0.02%
2024/03/29	0.5	48.42	7	48.65	48.65	-6.5	19,929	-0.03%
2024/03/28	4	48.21	0	0.00	48.25	4	19,806	0.02%
2024/03/27	13.2	48.24	0	0.00	48.20	13.2	19,792	0.07%
2024/03/26	0.3	48.17	14	48.33	48.35	-13.7	19,800	-0.07%
2024/03/25	19.2	47.98	0	0.00	48.10	19.2	19,822	0.10%
2024/03/22	20.3	48.78	3.1	49.04	48.55	17.1	19,755	0.09%
2024/03/21	5	48.34	29.3	48.32	48.55	-24.3	19,329	-0.13%
2024/03/20	2.1	47.51	1	47.75	47.50	1.1	19,083	0.01%
2024/03/19	13	47.60	13.7	47.87	47.75	-0.7	19,384	0.00%
2024/03/18	22	47.58	17.5	47.55	47.55	4.5	19,301	0.02%
2024/03/15	22.2	47.76	24	47.93	47.65	-1.8	19,158	-0.01%
2024/03/14	16	47.95	34.1	47.92	48.30	-18.1	18,269	-0.10%
2024/03/13	9	46.69	5	46.75	46.80	4	17,370	0.02%
2024/03/12	45	46.27	9	46.44	46.50	36	17,141	0.21%
2024/03/11	28.9	46.18	114	46.09	46.05	-85.1	16,726	-0.51%	大賣/
2024/03/08	2	45.10	45	45.20	45.30	-43	16,215	-0.27%
2024/03/07	2	44.65	1	44.70	44.85	1	15,741	0.01%
2024/03/06	3.2	44.58	0.8	44.75	44.55	2.4	15,652	0.02%
2024/03/05	64	44.75	0	0.00	44.65	64	15,917	0.40%
2024/03/04	33	44.68	34	44.70	44.65	-1	15,905	-0.01%
2024/03/01	5	44.65	0	0.00	44.65	5	15,930	0.03%
2024/02/29	1	44.70	2	44.90	45.05	-1	15,994	-0.01%
2024/02/26	11	44.34	0	0.00	44.30	11	15,576	0.07%
2024/02/23	0.1	44.69	0	0.00	44.45	0.1	15,466	0.00%
2024/02/22	5	44.75	3	44.80	44.90	2	15,679	0.01%
2024/02/21	5	44.85	0	0.00	44.75	5	15,691	0.03%
2024/02/20	1	44.95	15	45.05	45.10	-14	15,713	-0.09%
2024/02/19	1	45.00	0	0.00	45.00	1	15,792	0.01%
2024/02/16	1	44.45	1	44.35	44.55	0	15,816	0.00%
2024/02/15	0.1	44.30	30.8	44.16	44.05	-30.7	15,933	-0.19%
2024/02/02	5	44.10	3	44.10	44.10	2	15,646	0.01%
2024/02/01	0	0.00	5	44.37	44.45	-5	15,568	-0.03%
2024/01/31	0.8	44.05	0	0.00	44.15	0.8	15,471	0.01%
2024/01/30	4	44.00	4	44.10	43.90	0	15,388	0.00%
2024/01/29	0	0.00	1	44.35	44.40	-1	15,324	-0.01%
2024/01/26	0	0.00	67	44.35	44.50	-67	15,340	-0.44%
2024/01/24	1	44.15	0	0.00	44.20	1	15,325	0.01%
2024/01/23	0	0.00	1.1	44.05	44.20	-1.1	15,272	-0.01%
2024/01/22	0.1	43.90	1	43.90	43.85	-0.9	15,315	-0.01%
2024/01/19	69	43.55	0	0.00	43.80	69	15,261	0.45%
2024/01/18	1.1	43.26	0	0.00	43.30	1.1	15,132	0.01%
2024/01/17	21.5	43.49	0	0.00	43.30	21.5	14,958	0.14%
2024/01/16	12	44.11	3	43.90	44.00	9	14,499	0.06%
2024/01/15	7	44.57	0	0.00	44.45	7	14,262	0.05%
2024/01/12	3	44.57	2	44.60	44.50	1	14,417	0.01%
2024/01/11	0	0.00	2	44.68	44.60	-2	14,442	-0.01%
2024/01/10	1	44.75	0	0.00	44.70	1	14,537	0.01%
2024/01/08	0	0.00	11.2	45.36	45.10	-11.2	14,471	-0.08%
2024/01/05	0	0.00	1	44.95	44.85	-1	14,492	-0.01%
2024/01/04	12	44.79	0	0.00	44.70	12	14,633	0.08%
2024/01/03	7	44.86	0	0.00	44.95	7	14,958	0.05%
2024/01/02	5	45.35	2	45.45	45.50	3	14,818	0.02%
2023/12/29	185	45.60	1	45.70	45.75	184	14,897	1.24%	大買/鉅額交易
2023/12/28	1	45.65	0.1	45.70	45.80	0.9	15,058	0.01%
2023/12/27	0.2	45.40	0	0.00	45.45	0.2	15,076	0.00%
2023/12/26	0	0.00	2	45.00	45.20	-2	15,031	-0.01%
2023/12/25	0	0.00	1	45.10	44.85	-1	15,071	-0.01%
2023/12/22	1.2	44.64	0	0.00	44.65	1.2	15,129	0.01%
2023/12/21	4	44.66	0	0.00	44.70	4	15,143	0.03%
2023/12/20	3.2	44.89	0	0.00	44.85	3.2	15,167	0.02%
2023/12/19	13.5	45.00	0	0.00	44.90	13.5	15,132	0.09%
2023/12/18	1	45.25	0	0.00	45.50	1	15,242	0.01%
2023/12/15	1	45.70	1	46.00	45.85	0	15,385	0.00%
2023/12/14	5	45.35	57	45.83	45.90	-52	15,090	-0.34%
2023/12/12	7	44.74	0	0.00	44.75	7	14,668	0.05%
2023/12/11	6	44.85	0	0.00	44.85	6	14,610	0.04%
2023/12/08	2.2	44.89	0	0.00	44.85	2.2	14,513	0.01%
2023/12/07	28	45.00	0	0.00	45.00	28	14,380	0.19%
2023/12/06	15	45.50	0	0.00	45.45	15	14,160	0.11%
2023/12/05	20	45.62	0	0.00	45.55	20	14,051	0.14%
2023/12/04	0	0.00	1	46.20	46.25	-1	13,799	-0.01%
2023/12/01	6.2	45.99	2.7	46.10	46.05	3.4	13,838	0.02%
2023/11/30	0	0.00	2	45.98	46.50	-2	13,738	-0.01%
2023/11/29	1	45.85	5	45.90	45.75	-4	13,300	-0.03%
2023/11/28	13	45.76	0	0.00	46.00	13	13,420	0.10%
2023/11/27	25	45.89	0	0.00	45.75	25	13,497	0.19%
2023/11/24	1	46.15	21	46.15	46.30	-20	13,412	-0.15%
2023/11/22	0	0.00	1	46.30	46.30	-1	13,527	-0.01%
2023/11/21	0	0.00	16	46.04	46.15	-16	13,506	-0.12%
2023/11/17	0	0.00	2.4	45.71	45.80	-2.4	13,436	-0.02%
2023/11/16	0.6	45.60	25	45.55	45.65	-24.4	13,339	-0.18%
2023/11/15	13	45.69	11	45.59	45.75	2	13,178	0.02%
2023/11/14	5	45.50	3	45.65	45.45	2	12,979	0.02%
2023/11/13	0	0.00	2	45.50	45.25	-2	12,936	-0.02%
2023/11/10	0.2	45.00	30	45.00	44.95	-29.8	12,999	-0.23%
2023/11/07	0	0.00	2	45.10	45.20	-2	13,574	-0.01%
2023/11/06	0	0.00	1	45.40	45.35	-1	13,650	-0.01%
2023/11/03	0	0.00	5	45.25	45.35	-5	13,730	-0.04%
2023/11/02	1	44.80	1	44.90	44.85	0	13,962	0.00%
2023/11/01	0	0.00	5	44.15	44.30	-5	13,947	-0.04%
2023/10/31	0	0.00	6	44.08	43.90	-6	14,171	-0.04%
2023/10/30	6	43.81	0	0.00	43.95	6	14,634	0.04%
2023/10/27	0.2	44.13	0	0.00	44.20	0.2	15,080	0.00%
2023/10/26	8	44.01	1	43.85	43.85	7	15,462	0.05%
2023/10/25	0	0.00	1	44.25	44.15	-1	15,491	-0.01%
2023/10/24	13	44.05	0	0.00	44.15	13	15,975	0.08%
2023/10/23	1	44.15	1	44.00	44.10	0	16,353	0.00%
2023/10/20	33.1	44.55	0	0.00	44.70	33.1	16,283	0.20%
2023/10/19	17	45.16	0	0.00	45.10	17	16,017	0.11%
2023/10/18	0	0.00	0.1	45.30	45.60	-0.1	15,992	0.00%
2023/10/17	1.2	45.24	0	0.00	45.25	1.2	15,862	0.01%
2023/10/16	0	0.00	11	45.37	45.50	-11	16,036	-0.07%
2023/10/13	4	45.30	15	45.60	45.30	-11	16,348	-0.07%
2023/10/12	1	45.80	55	45.84	46.15	-54	16,565	-0.33%
2023/10/11	4	45.75	22	45.60	45.95	-18	16,466	-0.11%
2023/10/06	0.1	44.50	2	44.30	44.55	-1.9	16,194	-0.01%
2023/10/05	12	43.93	1	44.00	44.05	11	16,381	0.07%
2023/10/04	2.2	43.55	0.7	43.95	43.55	1.5	16,486	0.01%
2023/10/03	19.2	44.05	0	0.00	44.00	19.2	16,314	0.12%
2023/10/02	12	44.55	0.2	44.70	44.50	11.8	16,316	0.07%
2023/09/28	10	44.75	7	44.71	44.55	3	16,601	0.02%
2023/09/27	1	44.30	0	0.00	44.60	1	16,568	0.01%
2023/09/26	1.7	44.63	0	0.00	44.45	1.7	16,547	0.01%
2023/09/25	3	44.80	0	0.00	44.85	3	16,456	0.02%
2023/09/22	5.1	44.71	0	0.00	44.70	5.1	16,512	0.03%
2023/09/21	16.9	45.04	0	0.00	44.90	16.9	16,526	0.10%
2023/09/20	13	45.82	0	0.00	45.70	13	16,348	0.08%
2023/09/18	0	0.00	1	46.35	46.40	-1	16,393	-0.01%
2023/09/15	3	46.65	2	46.73	46.65	1	16,421	0.01%
2023/09/12	0	0.00	2	46.40	46.65	-2	16,622	-0.01%
2023/09/08	0.1	46.10	5	45.97	46.30	-4.9	16,744	-0.03%
2023/09/07	2	45.65	0	0.00	45.70	2	17,001	0.01%
2023/09/06	11.2	45.85	0	0.00	45.80	11.2	17,246	0.06%
2023/09/05	19	46.52	0	0.00	46.45	19	17,354	0.11%
2023/09/04	0	0.00	1	46.45	46.65	-1	17,791	-0.01%
2023/09/01	7	46.47	9	46.31	46.60	-2	18,058	-0.01%
2023/08/31	2	45.63	0	0.00	45.60	2	17,967	0.01%
2023/08/30	3	46.00	0	0.00	46.10	3	18,138	0.02%
2023/08/29	0.5	45.70	1	45.65	46.05	-0.5	18,240	0.00%
2023/08/28	1	45.20	2.6	45.24	45.40	-1.6	18,361	-0.01%
2023/08/25	2.1	44.46	10	44.55	44.50	-7.9	19,481	-0.04%
2023/08/24	1.2	44.40	0	0.00	44.65	1.2	19,716	0.01%
2023/08/23	5.5	44.68	11.8	44.83	44.70	-6.3	20,015	-0.03%
2023/08/22	4	44.88	0	0.00	45.00	4	20,119	0.02%
2023/08/21	1	45.30	2	45.30	45.40	-1	20,286	0.00%
2023/08/18	4.1	45.18	1	45.05	45.20	3.1	20,446	0.02%
2023/08/17	0	0.00	12.3	45.25	45.30	-12.3	20,594	-0.06%
2023/08/16	7	44.94	20	44.85	45.10	-13	20,645	-0.06%
2023/08/14	9	45.30	10	45.30	45.40	-1	21,344	0.00%
2023/08/11	30	46.80	10	46.86	46.45	20	21,395	0.09%
2023/08/10	0	0.00	3.4	46.59	46.60	-3.4	21,437	-0.02%
2023/08/09	7	46.56	7.4	46.41	46.45	-0.4	21,514	0.00%
2023/08/08	0	0.00	11	47.03	47.05	-11	21,727	-0.05%
2023/08/07	0	0.00	2.3	46.49	46.45	-2.3	21,777	-0.01%
2023/08/04	0	0.00	1	46.25	46.30	-1	21,795	0.00%
2023/08/02	21	46.24	1.3	46.41	46.20	19.7	21,721	0.09%
2023/08/01	0	0.00	45	46.75	47.25	-45	21,359	-0.21%
2023/07/31	4	46.01	3	46.17	45.75	1	20,808	0.00%
2023/07/28	0	0.00	20	45.50	45.75	-20	20,486	-0.10%
2023/07/27	8	45.98	8.2	45.93	46.00	-0.2	20,452	0.00%
2023/07/26	6	45.30	16	45.28	45.35	-10	20,136	-0.05%
2023/07/25	3.1	44.36	0	0.00	44.55	3.1	19,903	0.02%
2023/07/24	1	44.05	0.1	44.20	44.20	0.9	19,925	0.00%
2023/07/21	1	44.50	0	0.00	44.40	1	20,007	0.00%
2023/07/20	0.1	44.70	0	0.00	44.75	0.1	20,025	0.00%
2023/07/19	4	45.00	12	44.61	44.50	-8	19,914	-0.04%
2023/07/18	0	0.00	14	45.05	45.05	-14	19,807	-0.07%
2023/07/17	5	44.90	8.2	44.80	45.00	-3.2	19,538	-0.02%
2023/07/14	0	0.00	33.8	43.88	44.10	-33.8	19,244	-0.18%
2023/07/13	0	0.00	7	43.75	43.60	-7	19,219	-0.04%
2023/07/12	0	0.00	2	44.00	44.00	-2	19,104	-0.01%
2023/07/11	0	0.00	4	43.70	43.60	-4	19,068	-0.02%
2023/07/10	10	42.80	1	42.85	42.65	9	19,014	0.05%
2023/07/07	1.1	42.22	0	0.00	42.25	1.1	18,995	0.01%
2023/07/06	9.1	42.68	0	0.00	42.50	9.1	18,948	0.05%
2023/07/04	1	43.10	10	43.20	43.05	-9	18,804	-0.05%
2023/07/03	1	43.20	0	0.00	43.30	1	18,884	0.01%
2023/06/30	6.2	43.25	0.1	43.50	43.15	6.1	19,065	0.03%
2023/06/29	2	43.48	0	0.00	43.40	2	19,023	0.01%
2023/06/28	6	43.63	0	0.00	43.65	6	18,959	0.03%
2023/06/27	0.1	44.10	1	44.15	44.15	-0.9	18,865	0.00%
2023/06/26	3	44.05	0	0.00	44.05	3	18,810	0.02%
2023/06/21	0.2	44.35	13.2	44.37	44.40	-13	18,796	-0.07%
2023/06/20	10.3	44.20	0	0.00	44.35	10.3	18,939	0.05%
2023/06/19	2	43.80	0	0.00	43.90	2	19,245	0.01%
2023/06/16	13.4	44.10	1	44.20	43.90	12.4	19,296	0.06%
2023/06/15	2	44.38	1.6	44.41	44.35	0.4	19,510	0.00%
2023/06/14	3	44.48	0	0.00	44.60	3	19,815	0.02%
2023/06/13	3	44.08	0	0.00	44.10	3	20,165	0.01%
2023/06/12	11	44.24	10	44.30	44.05	1	20,040	0.00%
2023/06/09	4	44.45	0	0.00	44.60	4	20,220	0.02%
2023/06/08	32.6	44.62	0	0.00	44.60	32.6	20,265	0.16%
2023/06/07	10	45.40	2	45.40	45.40	8	20,307	0.04%
2023/06/06	1	45.30	1.1	45.44	45.25	-0.1	20,210	0.00%
2023/06/05	6.2	45.64	32.1	45.34	45.25	-25.9	20,213	-0.13%
2023/06/01	19	44.09	50	44.54	44.00	-31	19,911	-0.16%
2023/05/30	22	44.60	1	44.65	44.50	21	18,585	0.11%
2023/05/29	12	45.38	35	45.01	44.75	-23	18,760	-0.12%
2023/05/26	3.1	43.80	8	44.10	43.90	-4.9	18,509	-0.03%
2023/05/25	12.4	44.22	16	44.05	44.05	-3.6	18,466	-0.02%
2023/05/24	2.1	44.55	21	44.37	44.80	-18.9	18,428	-0.10%
2023/05/23	0.1	44.75	0.1	44.95	44.80	0	18,451	0.00%
2023/05/22	2	45.15	3	45.15	45.15	-1	18,615	-0.01%
2023/05/19	2	45.10	21	45.00	45.15	-19	18,867	-0.10%
2023/05/18	14	44.38	16	44.31	44.40	-2	18,393	-0.01%
2023/05/17	1	43.70	0	0.00	43.95	1	18,294	0.01%
2023/05/16	8.6	43.61	7	43.65	43.60	1.6	18,227	0.01%
2023/05/15	0	0.00	83	43.20	43.35	-83	18,107	-0.46%
2023/05/12	20.9	42.83	21	43.29	42.65	-0.1	18,034	0.00%
2023/05/11	0.2	43.50	7	43.65	43.70	-6.8	17,729	-0.04%
2023/05/10	6.2	43.05	0	0.00	43.05	6.2	17,471	0.04%
2023/05/09	1	43.30	2	43.25	43.50	-1	17,476	-0.01%
2023/05/08	0	0.00	28.2	42.93	43.05	-28.2	17,565	-0.16%
2023/05/04	6.1	42.29	79.7	42.20	42.50	-73.6	18,392	-0.40%
2023/05/03	2.3	42.23	0	0.00	42.40	2.3	18,694	0.01%
2023/05/02	5	42.06	4	42.30	42.50	1	19,081	0.01%
2023/04/28	0.1	42.45	0	0.00	42.45	0.1	19,559	0.00%
2023/04/27	1.1	42.34	30	42.13	42.25	-28.9	19,728	-0.15%
2023/04/26	1	42.32	3	42.30	42.35	-2	19,928	-0.01%
2023/04/25	2	42.68	3	42.50	42.60	-1	20,081	0.00%
2023/04/24	2	42.55	0	0.00	42.65	2	20,163	0.01%
2023/04/21	1	42.56	2	42.75	42.70	-1	20,326	0.00%
2023/04/20	0	0.00	3	42.80	42.95	-3	20,474	-0.01%
2023/04/19	23	42.92	0	0.00	42.75	23	21,138	0.11%
2023/04/18	3	42.90	0	0.00	43.10	3	21,287	0.01%
2023/04/17	5	43.00	0	0.00	43.20	5	21,528	0.02%
2023/04/14	0	0.00	1	43.05	43.15	-1	21,676	0.00%
2023/04/13	6	42.55	0	0.00	42.60	6	21,991	0.03%
2023/04/11	24	42.50	0	0.00	42.65	24	23,436	0.10%
2023/04/10	0.2	42.50	7	42.51	42.55	-6.8	23,472	-0.03%
2023/04/07	7	42.12	0	0.00	42.25	7	23,431	0.03%
2023/03/31	0	0.00	29.1	41.75	41.80	-29.1	23,594	-0.12%
2023/03/30	1	41.75	13	41.72	41.60	-12	23,594	-0.05%
2023/03/28	2	41.60	6	41.62	41.55	-4	23,992	-0.02%
2023/03/24	4	41.29	5	41.35	41.30	-1	24,527	0.00%
2023/03/23	2	41.35	6	41.49	41.55	-4	24,585	-0.02%
2023/03/22	19.3	41.16	2	41.28	41.35	17.3	24,551	0.07%
2023/03/21	0	0.00	3	40.97	40.75	-3	24,426	-0.01%
2023/03/20	19.6	40.29	91	40.23	40.20	-71.4	24,598	-0.29%
2023/03/17	15	41.02	4	41.01	41.00	11	24,387	0.05%
2023/03/16	16.1	40.61	5	40.65	40.50	11.1	24,373	0.05%
2023/03/15	58	41.77	0	0.00	41.50	58	24,276	0.24%
2023/03/14	12	41.57	2	41.68	41.55	10	24,661	0.04%
2023/03/13	19	42.29	2	42.15	42.30	17	24,935	0.07%
2023/03/10	22	42.70	0	0.00	42.70	22	25,078	0.09%
2023/03/09	9	43.56	25	43.60	43.65	-16	25,129	-0.06%
2023/03/08	1	43.50	22	43.48	43.75	-21	25,940	-0.08%
2023/03/06	0	0.00	7	43.65	43.60	-7	26,702	-0.03%
2023/03/03	4	42.91	2	42.98	42.90	2	26,792	0.01%
2023/03/02	5	42.72	1	43.00	43.00	4	26,977	0.01%
2023/03/01	12	42.89	21	42.70	42.75	-9	27,137	-0.03%
2023/02/24	0	0.00	7	43.41	43.45	-7	26,962	-0.03%
2023/02/23	11.5	43.37	14	43.35	43.30	-2.5	26,909	-0.01%
2023/02/22	5.2	43.29	40	43.23	43.35	-34.8	26,842	-0.13%
2023/02/21	3.9	43.77	1	43.75	43.85	2.9	26,799	0.01%
2023/02/20	5	44.35	10	44.25	44.45	-5	26,879	-0.02%
2023/02/17	10	43.85	3.2	43.84	44.00	6.9	26,840	0.03%
2023/02/16	5	42.85	2.3	42.87	43.05	2.7	26,950	0.01%
2023/02/15	14.1	43.10	0	0.00	42.95	14.1	27,722	0.05%
2023/02/14	8	43.37	22.1	43.38	43.60	-14.1	27,665	-0.05%
2023/02/13	20	42.90	46	42.84	42.90	-26	27,674	-0.09%
2023/02/10	7	42.49	9.7	42.57	42.65	-2.7	27,777	-0.01%
2023/02/09	1	42.75	0	0.00	42.60	1	27,815	0.00%
2023/02/08	4	42.85	6	42.89	42.85	-2	27,871	-0.01%
2023/02/07	11	42.97	1	42.95	42.80	10	27,990	0.04%
2023/02/06	17	42.76	0	0.00	42.65	17	28,020	0.06%
2023/02/03	8.2	43.57	3.7	43.57	43.30	4.5	27,859	0.02%
2023/02/02	14	44.02	39	43.95	44.05	-25	27,739	-0.09%
2023/02/01	3	42.75	3	42.80	43.00	0	27,346	0.00%
2023/01/31	1	42.60	0	0.00	42.55	1	27,273	0.00%
2023/01/30	6	42.54	14	42.76	42.70	-8	27,171	-0.03%
2023/01/17	1	42.00	35	41.98	42.00	-34	26,752	-0.13%
2023/01/16	1.1	41.71	1	41.95	41.75	0.1	26,590	0.00%
2023/01/13	5.5	41.95	10.5	41.97	41.80	-5	27,003	-0.02%
2023/01/12	0	0.00	17	41.79	41.70	-17	27,100	-0.06%
2023/01/11	1	41.55	3	41.61	41.40	-2	27,226	-0.01%
2023/01/10	4.9	41.57	2.5	41.55	41.70	2.4	27,398	0.01%
2023/01/09	7	41.44	5.1	41.81	42.00	1.9	27,590	0.01%
2023/01/06	7.3	40.30	6	40.37	40.75	1.3	27,378	0.00%
2023/01/05	0	0.00	8.2	40.24	40.25	-8.2	28,347	-0.03%
2023/01/04	21	40.05	4	40.00	39.95	17	28,290	0.06%
2023/01/03	0.6	39.95	0	0.00	39.95	0.6	28,532	0.00%
2022/12/30	19.2	40.06	23.3	40.01	40.00	-4.2	28,201	-0.01%
2022/12/29	2.1	40.30	0	0.00	40.10	2.1	26,812	0.01%
2022/12/28	0.1	41.00	0	0.00	40.65	0.1	27,146	0.00%
2022/12/27	1	41.00	0	41.10	41.15	1	27,356	0.00%
2022/12/26	0.2	41.00	1	41.20	41.00	-0.8	27,657	0.00%
2022/12/23	20	41.38	5	41.17	41.15	15	28,154	0.05%
2022/12/22	0	0.00	7	40.21	40.40	-7	28,137	-0.02%
2022/12/21	1	39.95	15	40.00	40.00	-14	28,540	-0.05%
2022/12/20	1.9	40.08	15	40.10	40.15	-13.1	28,645	-0.05%
2022/12/19	0.9	40.35	39.2	40.32	40.15	-38.3	28,562	-0.13%
2022/12/16	13	40.37	309.6	40.11	40.20	-296.6	28,483	-1.04%	大賣/鉅額交易
2022/12/15	5	40.53	2	40.60	40.60	3	28,536	0.01%
2022/12/13	0	0.00	100.1	41.05	40.95	-100.1	28,389	-0.35%
2022/12/12	4	40.45	11	40.31	41.00	-7	28,282	-0.02%
2022/12/09	0	0.00	2	41.10	41.10	-2	28,268	-0.01%
2022/12/08	4.6	40.93	1	40.80	40.75	3.6	28,141	0.01%
2022/12/07	2	41.68	1	41.90	41.40	1	28,225	0.00%
2022/12/06	36.4	41.61	0	0.00	41.40	36.4	28,216	0.13%
2022/12/05	30.4	42.90	36	42.87	42.85	-5.6	27,965	-0.02%
2022/12/02	9.1	43.84	2	44.05	44.00	7.1	27,585	0.03%
2022/12/01	8	44.11	4.8	43.89	44.15	3.2	27,673	0.01%
2022/11/30	7	43.66	16	43.81	43.55	-9	27,240	-0.03%
2022/11/29	158	42.91	171	43.23	43.45	-13	26,436	-0.05%	大買/大賣/
2022/11/28	14.2	41.88	0	0.00	42.00	14.2	26,038	0.05%
2022/11/25	0.1	42.75	8	42.85	42.55	-7.9	26,098	-0.03%
2022/11/24	3	42.55	2.1	42.82	42.55	0.9	26,129	0.00%
2022/11/23	8	42.66	19	42.53	42.75	-11	26,779	-0.04%
2022/11/21	1	42.00	29.4	41.98	42.10	-28.4	26,610	-0.11%
2022/11/18	0	0.00	1	42.10	41.90	-1	26,485	0.00%
2022/11/17	4	41.28	0	41.45	41.55	4	26,412	0.02%
2022/11/16	18	41.86	0	0.00	41.70	18	26,379	0.07%
2022/11/15	1	42.20	3	42.15	42.40	-2	26,222	-0.01%
2022/11/14	6	41.90	0.2	41.90	41.75	5.8	25,892	0.02%
2022/11/11	3	41.90	2,512.3	41.47	41.90	-2,509.3	25,414	-9.87%	大賣/鉅額交易
2022/11/10	5.1	39.72	0	0.00	39.65	5.1	24,727	0.02%
2022/11/09	1	39.60	550	40.06	40.15	-549	24,595	-2.23%	大賣/鉅額交易
2022/11/08	1	39.75	1,233.2	39.72	39.70	-1,232.2	24,398	-5.05%	大賣/鉅額交易
2022/11/07	0	0.00	1	39.40	39.55	-1	24,294	0.00%
2022/11/04	1	38.80	5.5	38.86	38.95	-4.5	24,403	-0.02%
2022/11/03	1	38.00	11	38.75	38.85	-10	24,406	-0.04%
2022/11/02	5	38.28	8	38.34	38.50	-3	24,309	-0.01%
2022/11/01	1	38.10	0	0.00	38.10	1	24,291	0.00%
2022/10/28	50.2	38.05	50	38.25	38.25	0.2	24,292	0.00%
2022/10/27	9	38.68	2	38.80	38.50	7	24,119	0.03%
2022/10/26	4	38.70	2	38.60	38.50	2	24,305	0.01%
2022/10/25	0	0.00	1	37.45	37.50	-1	24,108	0.00%
2022/10/24	0	0.00	4	37.13	37.00	-4	24,068	-0.02%
2022/10/21	14.1	36.75	5	36.90	36.55	9.1	24,012	0.04%
2022/10/20	314.2	37.27	302	37.83	37.85	12.2	23,418	0.05%	大買/大賣/
2022/10/19	13.1	38.27	1	38.25	38.30	12.1	23,093	0.05%
2022/10/18	7	38.03	3.2	37.84	38.15	3.8	22,896	0.02%
2022/10/17	405.1	37.00	409	37.77	37.65	-3.9	22,912	-0.02%	大買/大賣/
2022/10/14	3.5	37.72	1	38.30	37.65	2.5	22,757	0.01%
2022/10/13	647.5	37.66	12	37.45	37.45	635.5	22,489	2.83%	大買/鉅額交易
2022/10/12	8.2	39.31	0	0.00	39.55	8.2	21,438	0.04%
2022/10/11	1	39.70	2	39.68	39.60	-1	21,428	0.00%
2022/10/07	5	40.67	15	40.80	40.50	-10	21,263	-0.05%
2022/10/06	380	40.76	0	0.00	40.80	380	21,251	1.79%	大買/鉅額交易
2022/10/05	402	40.25	4	40.71	40.75	398	21,353	1.86%	大買/鉅額交易
2022/10/04	1	39.60	214	39.27	39.55	-213	21,088	-1.01%	大賣/鉅額交易
2022/10/03	4.3	39.19	0	0.00	39.00	4.3	20,804	0.02%
2022/09/30	205.5	39.48	3	39.85	39.95	202.5	20,796	0.97%	大買/鉅額交易
2022/09/29	4	39.99	2	40.00	40.15	2	20,805	0.01%
2022/09/28	232.7	40.00	12	39.94	39.80	220.7	20,810	1.06%	大買/鉅額交易
2022/09/27	1,304.5	41.00	0	0.00	40.95	1,304.5	20,639	6.32%	大買/鉅額交易
2022/09/26	807.1	41.33	1	41.95	41.50	806.1	21,366	3.77%	大買/鉅額交易
2022/09/23	0	0.00	2	41.98	42.10	-2	21,834	-0.01%
2022/09/22	414.2	41.60	0	0.00	41.65	414.2	22,219	1.86%	大買/鉅額交易
2022/09/21	6	42.57	0	0.00	42.55	6	22,120	0.03%
2022/09/19	5	42.80	0	0.00	42.75	5	22,164	0.02%
2022/09/16	24.3	42.74	0	0.00	42.80	24.3	22,159	0.11%
2022/09/15	0	0.00	1	43.30	43.10	-1	22,064	0.00%
2022/09/14	3.1	42.75	0	0.00	42.85	3.1	22,111	0.01%
2022/09/13	3.2	43.72	1	43.95	43.65	2.2	22,175	0.01%
2022/09/12	0	44.05	3	43.93	44.05	-3	22,134	-0.01%
2022/09/08	3.2	43.12	0	0.00	43.15	3.2	22,224	0.01%
2022/09/07	18.1	43.19	0	0.00	43.15	18.1	22,064	0.08%
2022/09/06	0	0.00	22	44.15	44.25	-22	21,669	-0.10%
2022/09/05	10	44.00	10	44.15	44.05	0	21,726	0.00%
2022/09/02	5.1	44.13	1	44.05	44.05	4.1	21,799	0.02%
2022/09/01	4.2	44.19	4	44.60	44.55	0.2	21,565	0.00%
2022/08/31	6	44.49	12	44.68	44.55	-6	21,355	-0.03%
2022/08/30	72.9	44.57	2	44.45	44.45	70.9	21,176	0.33%
2022/08/29	7	45.64	0	0.00	45.60	7	20,453	0.03%
2022/08/26	4	46.85	10	46.85	46.75	-6	20,276	-0.03%
2022/08/25	0	0.00	2	46.55	46.55	-2	20,411	-0.01%
2022/08/24	0	0.00	1	46.45	46.35	-1	20,674	0.00%
2022/08/23	1.1	46.46	1	46.30	46.35	0.1	21,202	0.00%
2022/08/18	10	47.15	1	47.15	47.25	9	22,138	0.04%
2022/08/17	0.7	47.50	1	47.20	47.45	-0.3	22,675	0.00%
2022/08/16	10	47.25	0	0.00	47.10	10	22,832	0.04%
2022/08/15	1	47.25	0	0.00	47.30	1	22,986	0.00%
2022/08/12	20	47.25	1	47.25	47.25	19	23,091	0.08%
2022/08/11	15	47.05	0	0.00	47.20	15	23,318	0.06%
2022/08/10	2	46.13	1	46.20	46.40	1	23,541	0.00%
2022/08/09	5.1	46.10	0	0.00	46.10	5.1	23,832	0.02%
2022/08/08	0.1	46.15	1	46.15	46.15	-0.9	24,081	0.00%
2022/08/05	0	0.00	4	45.60	45.75	-4	24,454	-0.02%
2022/08/04	3.1	44.85	0	0.00	44.85	3.1	24,900	0.01%
2022/08/03	0.2	44.90	0	0.00	44.95	0.2	25,328	0.00%
2022/08/02	1.6	44.66	0.1	45.20	44.85	1.5	25,763	0.01%
2022/07/29	1.2	45.80	0.1	45.80	45.50	1.1	25,923	0.00%
2022/07/28	10	45.70	0	0.00	45.80	10	26,137	0.04%
2022/07/27	30.1	45.20	0	0.00	45.25	30.1	26,025	0.12%
2022/07/26	0.2	45.60	0	0.00	45.60	0.2	25,939	0.00%
2022/07/22	1.3	44.90	1	45.00	45.00	0.3	26,096	0.00%
2022/07/21	4	44.53	1	45.05	45.05	3	25,997	0.01%
2022/07/20	0	45.35	1.2	45.56	44.90	-1.2	25,840	0.00%
2022/07/19	16	45.06	2	44.83	44.95	14	25,852	0.05%
2022/07/18	0	0.00	1	44.70	45.20	-1	25,908	0.00%
2022/07/15	5.2	44.28	0	0.00	44.15	5.2	25,818	0.02%
2022/07/14	1	45.00	0	0.00	45.00	1	25,713	0.00%
2022/07/13	2	45.55	4	45.36	45.50	-2	25,681	-0.01%
2022/07/12	103.3	44.05	1	44.00	43.80	102.3	25,547	0.40%	大買/鉅額交易
2022/07/11	0	0.00	1	45.15	45.05	-1	25,405	0.00%
2022/07/08	6	44.93	3	45.70	44.80	3	25,391	0.01%
2022/07/07	27.1	44.87	1	45.20	45.05	26.1	25,204	0.10%
2022/07/06	4.4	45.31	3	45.80	44.95	1.4	24,767	0.01%
2022/07/05	5	46.70	4	46.98	46.75	1	24,464	0.00%
2022/07/04	15.1	45.42	5	45.50	45.50	10.1	24,130	0.04%
2022/07/01	29	50.01	23	49.98	49.70	6	23,435	0.03%
2022/06/30	8	51.31	4	51.33	50.90	4	22,938	0.02%
2022/06/29	1	52.50	0.2	52.80	52.80	0.8	22,573	0.00%
2022/06/28	0	0.00	1.9	53.59	53.80	-1.9	22,282	-0.01%
2022/06/24	0	0.00	17	53.89	53.40	-17	22,146	-0.08%
2022/06/23	0	0.00	0.5	53.00	53.00	-0.5	22,070	0.00%
2022/06/22	2	53.00	0	0.00	53.00	2	21,859	0.01%
2022/06/21	6	54.70	11	54.13	54.20	-5	21,818	-0.02%
2022/06/20	20	53.00	3	53.03	51.80	17	21,646	0.08%
2022/06/17	1	53.40	6.3	53.05	53.00	-5.3	21,328	-0.02%
2022/06/15	17	53.50	9	53.81	53.60	8	21,307	0.04%
2022/06/14	2	53.45	0	0.00	53.40	2	21,655	0.01%
2022/06/13	11	53.40	11	53.79	53.80	0	21,737	0.00%
2022/06/10	0	0.00	2	54.80	54.80	-2	21,637	-0.01%
2022/06/09	4	54.50	1	54.90	54.80	3	21,695	0.01%
2022/06/08	0	0.00	15	54.87	54.80	-15	21,644	-0.07%
2022/06/07	0	0.00	1	55.00	54.80	-1	21,762	0.00%
2022/06/02	1	54.50	3	54.50	54.50	-2	22,417	-0.01%
2022/06/01	8	54.75	1	54.40	54.70	7	22,979	0.03%
2022/05/31	0	54.50	5	54.68	55.70	-5	22,896	-0.02%
2022/05/30	3	53.80	6	53.90	54.00	-3	22,429	-0.01%
2022/05/27	8	52.63	0	0.00	52.60	8	22,288	0.04%
2022/05/26	17.2	51.84	8	52.18	51.50	9.2	22,215	0.04%
2022/05/25	10.2	51.04	2	51.20	51.40	8.2	22,592	0.04%
2022/05/24	37	52.21	4	52.10	52.00	33	22,536	0.15%
2022/05/23	15	52.34	9.1	52.68	52.30	5.9	22,330	0.03%
2022/05/19	0	0.00	10	52.90	52.70	-10	22,386	-0.04%
2022/05/18	1	54.20	4	53.20	54.10	-3	22,267	-0.01%
2022/05/17	33.1	52.63	0	0.00	52.60	33.1	22,037	0.15%
2022/05/16	3.1	53.39	10	53.60	53.20	-6.9	21,829	-0.03%
2022/05/13	2.4	54.21	0	0.00	54.30	2.4	21,687	0.01%
2022/05/12	22.7	55.27	3	55.40	54.10	19.7	21,631	0.09%
2022/05/11	17.1	56.39	3	56.30	56.20	14.1	21,071	0.07%
2022/05/10	0.6	57.98	0	0.00	58.00	0.6	20,754	0.00%
2022/05/09	30.2	58.68	12	58.72	58.70	18.2	20,458	0.09%
2022/05/06	4.2	61.10	23	61.00	61.20	-18.8	20,385	-0.09%
2022/05/05	23.4	62.58	1	63.00	62.30	22.4	20,764	0.11%
2022/05/04	1	62.60	2	62.75	62.90	-1	20,627	0.00%
2022/04/28	1.7	61.60	3	61.70	62.10	-1.3	22,381	-0.01%
2022/04/27	4	62.25	1	62.70	62.00	3	22,558	0.01%
2022/04/26	0	0.00	2	63.80	64.00	-2	22,855	-0.01%
2022/04/25	0	0.00	2	63.40	63.80	-2	23,163	-0.01%
2022/04/22	3.2	63.42	2	64.05	64.20	1.2	23,431	0.01%
2022/04/21	2	63.15	7	63.29	63.90	-5	24,414	-0.02%
2022/04/20	0	0.00	5	63.60	63.90	-5	25,839	-0.02%
2022/04/19	0	63.15	0	0.00	62.70	0	26,378	0.00%
2022/04/18	0.2	62.89	0	0.00	62.80	0.2	27,777	0.00%
2022/04/15	0	64.40	3.1	64.19	64.00	-3.1	27,751	-0.01%
2022/04/14	0	0.00	8	64.85	64.70	-8	27,884	-0.03%
2022/04/13	5	65.14	14	65.21	65.40	-9	27,974	-0.03%
2022/04/11	0	0.00	1	64.90	64.80	-1	28,013	0.00%
2022/04/08	0	0.00	1	64.80	65.00	-1	28,067	0.00%
2022/04/07	1	65.10	5	65.30	64.80	-4	28,116	-0.01%
2022/04/06	0	0.00	14.9	64.86	65.50	-14.9	28,488	-0.05%
2022/04/01	0	64.60	5	64.92	65.00	-5	28,650	-0.02%
2022/03/31	0	0.00	1	64.70	64.50	-1	28,580	0.00%
2022/03/30	0	0.00	1	64.50	64.40	-1	28,688	0.00%
2022/03/29	10	63.70	12	63.81	63.80	-2	28,632	-0.01%
2022/03/28	1	62.90	0	0.00	63.30	1	28,632	0.00%
2022/03/25	6	63.60	12.3	63.61	63.50	-6.3	28,679	-0.02%
2022/03/24	1	63.70	0	0.00	64.30	1	28,745	0.00%
2022/03/23	0	0.00	11.9	64.30	64.80	-11.9	28,715	-0.04%
2022/03/22	0.1	63.40	6	63.60	63.60	-6	28,460	-0.02%
2022/03/21	0	0.00	1	63.60	63.60	-1	28,562	0.00%
2022/03/18	0	0.00	10	63.20	63.30	-10	28,550	-0.04%
2022/03/17	0	0.00	11	63.05	63.10	-11	28,392	-0.04%
2022/03/16	0	0.00	2	61.90	62.00	-2	28,028	-0.01%
2022/03/15	0.1	61.60	2	61.20	61.30	-1.9	27,888	-0.01%
2022/03/14	2.1	60.72	2	61.15	61.20	0.1	27,942	0.00%
2022/03/11	0	0.00	1	59.90	60.30	-1	28,019	0.00%
2022/03/10	0	0.00	5	60.18	60.30	-5	28,069	-0.02%
2022/03/09	25	59.00	11	58.92	59.00	14	27,951	0.05%
2022/03/08	14.7	58.38	16	58.67	58.50	-1.3	27,980	0.00%
2022/03/07	28.3	59.31	20	59.29	59.40	8.3	27,493	0.03%
2022/03/04	7.3	61.49	0	0.00	61.20	7.3	27,369	0.03%
2022/03/03	10	62.30	1	62.30	62.10	9	27,473	0.03%
2022/03/02	3	62.03	7	62.00	62.00	-4	28,000	-0.01%
2022/03/01	0	0.00	3	62.23	62.60	-3	28,021	-0.01%
2022/02/25	19.1	62.12	7	62.46	62.30	12.1	27,836	0.04%
2022/02/24	20.1	62.97	150	63.05	63.00	-129.9	27,194	-0.48%	大賣/鉅額交易
2022/02/23	3	63.70	0	0.00	63.70	3	26,972	0.01%
2022/02/22	22.1	63.57	0	0.00	63.70	22.1	27,302	0.08%
2022/02/21	2	64.30	0	0.00	64.60	2	27,870	0.01%
2022/02/18	121	64.32	1	64.30	64.60	120	28,908	0.42%	大買/鉅額交易
2022/02/17	1	64.70	1	64.30	64.70	0	28,921	0.00%
2022/02/16	33	64.36	10	64.59	64.80	23	29,058	0.08%
2022/02/15	4	64.50	24	64.50	64.30	-20	29,080	-0.07%
2022/02/14	11.2	63.97	2	64.10	64.20	9.2	28,997	0.03%
2022/02/11	0	0.00	3	65.40	65.60	-3	28,556	-0.01%
2022/02/10	1.5	65.42	0	0.00	65.80	1.5	28,542	0.01%
2022/02/09	1	66.00	21	66.00	66.00	-20	28,438	-0.07%
2022/02/08	1	66.00	11	66.06	66.00	-10	28,310	-0.04%
2022/02/07	7	65.27	12	65.28	65.70	-5	28,037	-0.02%
2022/01/26	11.1	63.35	24	63.34	63.30	-12.9	27,436	-0.05%
2022/01/25	30	63.03	2	63.00	63.00	28	27,281	0.10%
2022/01/24	16	64.18	0.3	64.24	64.30	15.7	26,533	0.06%
2022/01/21	16.6	64.66	33	64.88	64.40	-16.5	26,308	-0.06%
2022/01/20	15	65.53	0.1	65.20	65.80	14.9	25,817	0.06%
2022/01/19	25	65.92	1	66.20	66.10	24	25,418	0.09%
2022/01/18	6	66.73	6.2	66.86	66.90	-0.2	25,119	0.00%
2022/01/17	33	66.71	2	66.85	66.50	31	24,722	0.13%
2022/01/14	35	67.43	52.3	67.53	67.70	-17.3	24,258	-0.07%
2022/01/13	10.5	66.77	27.8	66.43	67.40	-17.4	23,316	-0.07%
2022/01/12	18	64.71	13	64.79	64.70	5	21,953	0.02%
2022/01/11	90	62.88	96.3	64.13	64.50	-6.3	21,511	-0.03%
2022/01/10	1	61.90	3	62.00	62.10	-2	20,409	-0.01%
2022/01/07	2	62.00	6.4	61.98	62.00	-4.4	20,966	-0.02%
2022/01/06	1	61.60	1	62.20	62.00	0	20,926	0.00%
2022/01/05	0	0.00	2	61.85	61.90	-2	21,025	-0.01%
2022/01/04	3	61.73	0.3	61.80	62.00	2.7	21,301	0.01%
2022/01/03	33	62.02	0	0.00	61.60	33	21,247	0.16%
2021/12/30	31	62.57	3	62.53	62.50	28	21,312	0.13%
2021/12/29	3	63.07	14	62.97	63.00	-11	21,562	-0.05%
2021/12/28	7	62.17	24.3	62.12	62.30	-17.3	21,270	-0.08%
2021/12/27	8	61.38	8	61.30	61.30	0	21,022	0.00%
2021/12/24	13	60.95	8	61.23	61.10	5	21,269	0.02%
2021/12/23	4	60.28	1	60.30	60.50	3	21,191	0.01%
2021/12/21	1	60.10	6	60.30	60.30	-5	21,880	-0.02%
2021/12/20	15	59.96	61	60.30	59.90	-46	22,127	-0.21%
2021/12/17	0	0.00	3	60.50	60.50	-3	22,128	-0.01%
2021/12/16	4	60.10	1	60.30	60.30	3	22,181	0.01%
2021/12/15	4	59.98	14	60.08	59.80	-10	23,144	-0.04%
2021/12/14	1	60.30	1	60.30	60.20	0	23,418	0.00%
2021/12/13	0	0.00	7.1	61.34	60.70	-7.1	23,489	-0.03%
2021/12/09	1	60.60	23.3	60.60	60.70	-22.3	23,745	-0.09%
2021/12/08	3	60.73	16	60.87	60.70	-13	24,282	-0.05%
2021/12/07	14	60.01	16	60.53	60.70	-2	24,250	-0.01%
2021/12/06	21	59.50	1	60.00	60.00	20	24,185	0.08%
2021/12/03	0	0.00	4	59.95	59.90	-4	24,450	-0.02%
2021/12/02	9	59.46	0	0.00	59.50	9	24,487	0.04%
2021/12/01	13.1	59.60	1	59.90	59.90	12.1	24,530	0.05%
2021/11/30	8	59.43	1	59.70	60.00	7	24,737	0.03%
2021/11/29	8.3	59.46	2	59.40	59.30	6.3	24,589	0.03%
2021/11/26	36	60.45	5	60.34	60.20	31	24,564	0.13%
2021/11/25	3	61.27	1.2	61.17	61.60	1.8	24,616	0.01%
2021/11/24	3	61.20	7	61.56	61.10	-4	25,499	-0.02%
2021/11/23	15	61.12	5	61.06	60.80	10	26,165	0.04%
2021/11/22	8	61.11	0	0.00	61.10	8	26,300	0.03%
2021/11/19	8	61.91	10	61.91	61.80	-2	26,148	-0.01%
2021/11/18	4	62.28	26	62.80	63.00	-22	26,009	-0.08%
2021/11/17	15.1	61.06	61	61.40	62.20	-46	25,582	-0.18%
2021/11/16	6	59.80	4	59.93	60.00	2	24,753	0.01%
2021/11/15	7	60.14	19	59.82	59.70	-12	25,028	-0.05%
2021/11/12	6	59.10	5	58.94	58.90	1	25,037	0.00%
2021/11/11	0	0.00	1.9	58.60	58.60	-1.9	25,109	-0.01%
2021/11/10	16	58.51	2	58.45	58.60	14	25,537	0.05%
2021/11/09	21	58.60	2	58.65	58.50	19	25,888	0.07%
2021/11/08	1	58.40	0	58.60	58.70	1	26,117	0.00%
2021/11/05	0	0.00	12	58.23	58.50	-12	26,758	-0.04%
2021/11/04	0	0.00	2.1	58.29	57.90	-2.1	26,864	-0.01%
2021/11/03	13	57.43	0	0.00	57.60	13	27,081	0.05%
2021/11/02	1	58.10	1	57.40	57.40	0	27,239	0.00%
2021/11/01	14	57.69	0	0.00	57.60	14	27,260	0.05%
2021/10/29	7	57.69	0	0.00	58.10	7	27,334	0.03%
2021/10/28	13	58.14	6.2	58.04	58.10	6.8	27,308	0.02%
2021/10/27	9	58.57	1	58.60	58.70	8	27,635	0.03%
2021/10/26	12	59.13	14	58.96	59.10	-2	27,866	-0.01%
2021/10/25	13	58.53	3	58.50	58.40	10	28,078	0.04%
2021/10/22	1	58.50	1	58.30	58.30	0	29,110	0.00%
2021/10/21	6	58.40	12	58.68	58.70	-6	29,638	-0.02%
2021/10/20	6	58.28	3	58.70	58.30	3	30,673	0.01%
2021/10/19	1	58.40	10.5	58.95	58.40	-9.5	31,486	-0.03%
2021/10/18	1	58.60	10	58.83	58.70	-9	32,501	-0.03%
2021/10/15	4	57.73	46	58.04	58.30	-42	32,787	-0.13%
2021/10/14	0	0.00	11	56.38	56.60	-11	33,317	-0.03%
2021/10/13	11	56.05	26	56.62	56.20	-15	33,994	-0.04%
2021/10/12	26	55.98	20	56.05	56.40	6	34,767	0.02%
2021/10/08	1	57.00	0	0.00	57.10	1	35,161	0.00%
2021/10/07	2	57.45	2	57.60	57.10	0	35,822	0.00%
2021/10/06	1	56.50	10.1	56.98	57.10	-9.1	36,388	-0.03%
2021/10/05	6	55.95	20	56.10	56.40	-14	37,311	-0.04%
2021/10/04	12.1	56.72	5	57.00	56.60	7.1	37,369	0.02%
2021/10/01	19.1	56.89	16	56.89	56.90	3.1	37,567	0.01%
2021/09/30	6	57.52	2	57.90	57.90	4	37,394	0.01%
2021/09/29	14	57.86	2	57.70	58.00	12	37,382	0.03%
2021/09/28	0	0.00	2.3	58.89	59.00	-2.3	37,072	-0.01%
2021/09/27	5	57.90	3	58.50	58.70	2	36,833	0.01%
2021/09/24	2	58.05	0	0.00	57.80	2	36,647	0.01%
2021/09/23	2	57.20	5.1	57.32	57.50	-3.1	36,726	-0.01%
2021/09/22	25.3	56.78	3	56.93	56.80	22.3	36,863	0.06%
2021/09/17	11	59.34	2	59.40	58.90	9	35,916	0.03%
2021/09/16	5	59.70	6	59.97	59.70	-1	35,754	0.00%
2021/09/15	0	0.00	2.6	59.42	59.50	-2.6	35,725	-0.01%
2021/09/13	11	60.27	62.4	60.07	59.90	-51.4	35,934	-0.14%
2021/09/10	3	59.13	10	59.15	59.20	-7	36,179	-0.02%
2021/09/08	7	58.13	6	58.27	58.50	1	36,458	0.00%
2021/09/07	1	59.30	3	59.10	59.20	-2	36,413	-0.01%
2021/09/06	6	59.30	0	0.00	59.20	6	36,440	0.02%
2021/09/03	22	59.20	13	59.68	59.60	9	36,509	0.02%
2021/09/02	0	0.00	1	58.70	58.70	-1	36,261	0.00%
2021/09/01	1	59.10	2	59.30	59.20	-1	36,128	0.00%
2021/08/31	4	59.65	7.5	59.16	59.60	-3.5	35,983	-0.01%
2021/08/30	1	58.80	11	59.09	59.50	-10	35,573	-0.03%
2021/08/27	3	57.43	35	57.12	57.70	-32	34,791	-0.09%
2021/08/25	0	0.00	7	55.90	56.00	-7	34,213	-0.02%
2021/08/24	0	0.00	2.2	55.35	55.80	-2.2	34,194	-0.01%
2021/08/23	0	0.00	12.7	55.28	55.10	-12.7	34,292	-0.04%
2021/08/20	1	53.70	1	53.50	53.70	0	34,591	0.00%
2021/08/19	2	53.70	1	53.80	53.80	1	35,416	0.00%
2021/08/18	2	54.10	0.2	54.40	54.40	1.8	35,187	0.01%
2021/08/17	1	54.50	3	54.60	54.70	-2	35,285	-0.01%
2021/08/16	19	53.90	32	54.50	54.30	-13	35,474	-0.04%
2021/08/13	4.1	55.08	3	55.30	55.00	1.1	36,182	0.00%
2021/08/12	1	56.40	11	55.85	56.00	-10	36,421	-0.03%
2021/08/11	15	55.69	25	55.87	56.00	-10	37,296	-0.03%
2021/08/10	0	0.00	1.1	55.28	54.90	-1.1	37,950	0.00%
2021/08/09	2	54.40	54	54.45	55.20	-52	38,888	-0.13%
2021/08/06	3.5	55.11	0	0.00	55.10	3.5	39,246	0.01%
2021/08/05	2	55.20	13	55.45	55.20	-11	40,324	-0.03%
2021/08/04	2.1	55.16	6	55.20	55.20	-3.9	42,419	-0.01%
2021/08/03	42.1	55.03	13	55.25	55.40	29.1	44,489	0.07%
2021/08/02	1	54.90	1	54.10	55.80	0	45,914	0.00%
2021/07/30	6.4	54.24	21	54.24	54.30	-14.6	46,113	-0.03%
2021/07/29	1.2	54.43	0	0.00	54.80	1.2	46,829	0.00%
2021/07/28	24.3	53.44	344	53.37	53.80	-319.7	47,764	-0.67%	大賣/鉅額交易
2021/07/27	6	55.25	1	55.30	55.00	5	47,571	0.01%
2021/07/26	378	58.11	38.3	58.25	56.20	339.7	48,078	0.71%	大買/鉅額交易
2021/07/23	13	60.13	91.2	60.11	60.30	-78.2	47,224	-0.17%
2021/07/22	2	60.00	43	59.83	60.10	-41	46,760	-0.09%
2021/07/21	3	58.13	5	58.28	58.30	-2	46,106	0.00%
2021/07/20	20	58.25	69	58.99	57.90	-49	46,010	-0.11%
2021/07/19	26	59.64	14	59.99	59.70	12	45,057	0.03%
2021/07/16	18	59.77	88.6	58.89	59.80	-70.6	44,842	-0.16%
2021/07/15	10	58.40	14	58.19	58.10	-4	44,376	-0.01%
2021/07/14	35	57.16	8	57.15	57.00	27	44,314	0.06%
2021/07/13	2	56.35	195.3	56.61	56.10	-193.3	44,523	-0.43%	大賣/鉅額交易
2021/07/12	4.2	56.22	107.4	56.77	55.70	-103.2	44,050	-0.23%	大賣/鉅額交易
2021/07/09	30	53.74	0	0.00	53.80	30	43,356	0.07%
2021/07/08	5	54.30	16	54.66	54.40	-11	43,206	-0.03%
2021/07/07	0	0.00	50	53.80	54.00	-50	43,295	-0.12%
2021/07/06	67	54.13	5	54.30	54.10	62	43,898	0.14%
2021/07/05	0	0.00	4	54.10	54.20	-4	44,023	-0.01%
2021/07/02	1	54.10	186	54.06	53.90	-185	44,053	-0.42%	大賣/鉅額交易
2021/07/01	0	0.00	2	53.95	53.90	-2	44,129	0.00%
2021/06/30	2	53.90	2	54.00	53.90	0	44,225	0.00%
2021/06/29	17	53.80	0.1	53.70	53.70	16.9	44,258	0.04%
2021/06/28	7	54.37	65	54.19	54.30	-58	44,316	-0.13%
2021/06/25	0	0.00	35	54.43	54.30	-35	44,617	-0.08%
2021/06/24	22	53.62	5	53.70	53.80	17	44,881	0.04%
2021/06/23	0	0.00	23	53.56	54.10	-23	45,398	-0.05%
2021/06/22	10	52.50	3	52.80	52.60	7	45,248	0.02%
2021/06/21	41	52.15	0	0.00	52.00	41	45,507	0.09%
2021/06/18	15	53.49	0.5	53.60	53.60	14.5	45,701	0.03%
2021/06/17	15.3	53.77	1	54.10	54.00	14.3	45,680	0.03%
2021/06/16	1	53.90	0	0.00	54.30	1	46,507	0.00%
2021/06/15	0	0.00	30	54.37	54.30	-30	46,545	-0.06%
2021/06/11	27	54.66	3	55.20	54.50	24	46,897	0.05%
2021/06/10	31	54.59	4	54.60	54.70	27	46,959	0.06%
2021/06/09	4.2	53.98	1	54.40	54.30	3.2	47,718	0.01%
2021/06/08	1	54.70	11	54.80	54.80	-10	48,075	-0.02%
2021/06/07	3	54.30	33	54.40	54.70	-30	49,977	-0.06%
2021/06/04	5.5	54.96	0	0.00	55.00	5.5	50,528	0.01%
2021/06/03	12	56.17	6	56.50	55.80	6	51,515	0.01%
2021/06/02	7	55.90	16	56.09	56.30	-9	51,779	-0.02%
2021/06/01	6	55.77	14	55.96	55.80	-8	51,618	-0.02%
2021/05/31	6	55.83	41	55.99	55.90	-35	51,771	-0.07%
2021/05/28	12	55.23	14.7	55.35	55.50	-2.7	51,748	-0.01%
2021/05/27	12.7	53.40	3	53.83	54.40	9.7	51,388	0.02%
2021/05/26	4	54.08	11	54.22	54.40	-7	51,390	-0.01%
2021/05/25	5	54.12	15	54.34	54.30	-10	52,113	-0.02%
2021/05/24	12	53.73	35	53.47	53.90	-23	52,112	-0.04%
2021/05/21	266	54.86	22	54.60	54.20	244	52,164	0.47%	大買/鉅額交易
2021/05/20	9	53.79	10	54.04	53.30	-1	51,138	0.00%
2021/05/19	15.7	53.96	17.9	54.27	54.30	-2.3	50,805	0.00%
2021/05/18	11	53.47	109.1	53.25	53.50	-98.1	50,042	-0.20%	大賣/
2021/05/17	21	49.09	72	48.45	48.65	-51	49,415	-0.10%
2021/05/14	20.5	51.69	9	52.20	51.50	11.5	48,429	0.02%
2021/05/13	15.1	50.68	28.5	51.28	51.10	-13.4	47,837	-0.03%
2021/05/12	71.5	53.67	90	53.34	52.30	-18.5	46,707	-0.04%
2021/05/11	75	57.74	48	57.44	56.60	27	44,799	0.06%
2021/05/10	46	57.77	77.8	57.38	58.20	-31.8	42,722	-0.07%
2021/05/07	27.5	55.11	30.3	55.12	55.10	-2.8	41,585	-0.01%
2021/05/06	118	54.77	25	55.03	54.40	93	41,421	0.22%	大買/
2021/05/05	9	53.00	84.6	53.54	53.60	-75.6	40,596	-0.19%
2021/05/04	26.4	50.97	56	52.79	51.70	-29.6	39,590	-0.07%
2021/05/03	5	53.02	42	53.52	52.60	-37	38,914	-0.10%
2021/04/29	13	52.55	22.1	52.47	52.30	-9.1	38,083	-0.02%
2021/04/28	29	52.98	15	53.43	53.00	14	37,858	0.04%
2021/04/27	18	52.50	75.1	52.65	52.90	-57.1	37,854	-0.15%
2021/04/26	1	52.00	37.1	52.09	52.10	-36.1	37,332	-0.10%
2021/04/23	21	50.74	37	50.83	50.90	-16	37,028	-0.04%
2021/04/22	14	51.56	31	51.04	50.70	-17	37,188	-0.05%
2021/04/21	9	50.73	3.1	50.84	50.90	5.9	36,739	0.02%
2021/04/20	9	51.09	49	51.48	51.40	-40	36,446	-0.11%
2021/04/19	14	51.20	112.8	51.03	51.60	-98.8	36,139	-0.27%	大賣/
2021/04/16	20	49.46	15.4	49.68	49.85	4.6	35,728	0.01%
2021/04/15	24	49.44	17	49.49	49.80	7	36,111	0.02%
2021/04/14	12	48.56	7	48.57	48.55	5	35,836	0.01%
2021/04/13	18	49.26	101	49.51	49.00	-83	35,813	-0.23%	大賣/
2021/04/12	11	48.48	64.9	48.67	48.80	-53.9	35,490	-0.15%
2021/04/09	1	47.20	5.1	47.15	47.25	-4.1	34,922	-0.01%
2021/04/08	12.4	47.65	0	0.00	47.65	12.4	34,974	0.04%
2021/04/07	1	47.85	33	47.81	48.00	-32	35,423	-0.09%
2021/04/06	0.5	47.98	20	48.25	48.00	-19.5	35,289	-0.06%
2021/04/01	8	48.06	32	48.03	47.95	-24	35,054	-0.07%
2021/03/31	26.5	48.02	33	48.16	47.95	-6.5	34,785	-0.02%
2021/03/30	4.4	47.65	36	47.65	48.00	-31.6	34,421	-0.09%
2021/03/29	3	47.95	25	48.00	48.00	-22	34,025	-0.06%
2021/03/26	24	47.25	42	47.26	47.60	-18	33,554	-0.05%
2021/03/25	3	46.68	33.8	46.80	46.85	-30.8	32,936	-0.09%
2021/03/24	14.5	46.39	12	46.58	46.50	2.5	32,734	0.01%
2021/03/23	9	46.60	10.3	46.62	46.80	-1.3	32,299	0.00%
2021/03/22	3	45.12	1	45.40	45.60	2	31,355	0.01%
2021/03/19	15	44.76	23	44.97	44.60	-8	31,210	-0.03%
2021/03/18	1	46.25	21	45.97	45.45	-20	30,492	-0.07%
2021/03/17	13	45.84	0	0.00	45.80	13	30,786	0.04%
2021/03/16	10	46.48	9	46.42	46.45	1	30,652	0.00%
2021/03/15	7	46.69	43	46.83	46.70	-36	30,476	-0.12%
2021/03/12	30	45.92	46	45.57	45.90	-16	29,745	-0.05%
2021/03/11	66	45.80	77	46.00	45.75	-11	29,369	-0.04%
2021/03/10	1	44.60	25	44.49	44.55	-24	27,637	-0.09%
2021/03/09	12	44.09	106	43.98	44.30	-94	27,111	-0.35%	大賣/
2021/03/08	16	42.93	11	43.13	42.90	5	26,040	0.02%
2021/03/05	8	42.42	0	0.00	42.55	8	25,732	0.03%
2021/03/04	8	42.13	11	42.28	42.35	-3	26,329	-0.01%
2021/03/03	10	42.60	10.5	42.20	42.55	-0.5	26,140	0.00%
2021/03/02	11.1	42.58	1	41.90	41.90	10.1	25,848	0.04%
2021/02/26	59	42.39	20	43.00	41.95	39	25,574	0.15%
2021/02/25	37	43.46	62	43.20	43.60	-25	24,484	-0.10%
2021/02/24	11	42.99	34.3	42.85	42.65	-23.3	23,685	-0.10%
2021/02/23	1	42.75	15.3	42.47	42.70	-14.3	23,411	-0.06%
2021/02/22	0	0.00	10	42.07	42.05	-10	23,044	-0.04%
2021/02/19	5	41.70	1	41.90	41.85	4	23,212	0.02%
2021/02/18	56	42.45	14.1	42.31	42.20	41.9	23,510	0.18%
2021/02/17	0	0.00	8	41.64	41.95	-8	23,256	-0.03%
2021/02/05	11	40.60	6	40.85	40.60	5	22,569	0.02%
2021/02/04	0	0.00	5	40.47	40.70	-5	22,690	-0.02%
2021/02/03	13	40.30	13.5	40.34	40.30	-0.5	23,248	0.00%
2021/02/02	43	40.09	1	40.25	40.30	42	23,781	0.18%
2021/02/01	1	39.95	0	0.00	39.90	1	23,619	0.00%
2021/01/29	20	39.97	0	0.00	39.90	20	23,454	0.09%
2021/01/28	46	40.10	40	40.35	40.10	6	23,051	0.03%
2021/01/27	1	40.60	1	40.60	40.50	0	22,758	0.00%
2021/01/26	78	40.61	35	40.73	40.50	43	22,636	0.19%
2021/01/25	30	40.90	0	0.00	41.00	30	22,281	0.13%
2021/01/22	10	40.55	4	40.76	40.55	6	22,278	0.03%
2021/01/21	7	40.71	1	40.70	40.65	6	22,163	0.03%
2021/01/20	38	41.00	41	41.00	40.65	-3	22,023	-0.01%
2021/01/18	14	41.25	0	0.00	41.20	14	21,418	0.07%
2021/01/15	33	41.81	20.3	42.54	41.80	12.7	21,144	0.06%
2021/01/14	51	42.35	26	42.40	42.50	25	20,941	0.12%
2021/01/13	10	42.37	1.2	42.35	42.40	8.8	20,773	0.04%
2021/01/12	0	0.00	51	42.55	42.30	-51	20,539	-0.25%
2021/01/11	7	42.86	84	42.77	42.60	-77	20,111	-0.38%
2021/01/08	44	42.71	54.9	42.44	42.85	-10.9	19,630	-0.06%
2021/01/07	0	0.00	16	41.89	41.90	-16	19,033	-0.08%
2021/01/06	38	41.74	0	0.00	41.55	38	18,772	0.20%
2021/01/05	23	42.08	17	42.11	42.10	6	18,538	0.03%
2021/01/04	48	41.82	40	41.99	42.05	8	18,450	0.04%
2020/12/31	39	42.48	10	42.42	42.25	29	18,361	0.16%
2020/12/30	2	42.05	88.5	42.02	42.20	-86.5	18,042	-0.48%
2020/12/29	43	41.42	1.1	41.39	41.35	41.9	17,439	0.24%
2020/12/28	0	0.00	1	41.20	41.30	-1	17,426	-0.01%
2020/12/24	1	41.05	0	0.00	41.00	1	17,480	0.01%
2020/12/23	16	40.95	0	0.00	40.95	16	17,482	0.09%
2020/12/22	1	41.30	0.2	41.05	41.05	0.8	17,563	0.00%
2020/12/18	7	41.22	1.6	41.21	41.20	5.4	17,909	0.03%
2020/12/17	2	41.20	0	0.00	41.35	2	17,886	0.01%
2020/12/16	0	0.00	133	41.34	41.55	-133	18,034	-0.74%	大賣/鉅額交易
2020/12/15	87	41.39	0	0.00	41.10	87	18,107	0.48%
2020/12/14	40	41.99	9	41.98	41.80	31	18,052	0.17%
2020/12/11	95	41.81	35	41.99	41.95	60	17,874	0.34%
2020/12/10	0	41.15	71	41.08	41.45	-71	17,252	-0.41%
2020/12/09	1	40.70	8	40.83	41.00	-7	16,918	-0.04%
2020/12/08	1	40.60	7.1	40.50	40.95	-6.1	16,800	-0.04%
2020/12/07	22	40.84	3	40.75	40.95	19	16,625	0.11%
2020/12/04	72	40.38	35.4	40.64	40.75	36.6	16,401	0.22%
2020/12/03	5	40.35	0	0.00	40.30	5	16,082	0.03%
2020/12/02	15.5	40.50	10	40.50	40.50	5.5	15,847	0.03%
2020/12/01	8	40.60	0	0.00	40.70	8	15,754	0.05%
2020/11/30	47	40.79	1	40.85	40.40	46	15,706	0.29%
2020/11/27	40.3	41.35	1	41.30	41.35	39.3	15,118	0.26%
2020/11/26	11.2	41.44	0	0.00	41.50	11.2	15,129	0.07%
2020/11/25	1	41.50	45	41.69	41.45	-44	15,243	-0.29%
2020/11/24	8.2	41.63	6.2	41.60	41.50	2	15,216	0.01%
2020/11/23	20	41.58	3	41.75	41.70	17	15,219	0.11%
2020/11/20	13.2	41.40	10	41.15	41.30	3.2	15,158	0.02%
2020/11/19	66	41.52	1	41.70	41.50	65	15,078	0.43%
2020/11/18	31.2	41.66	55	41.79	41.80	-23.8	14,889	-0.16%
2020/11/17	0	0.00	13	41.32	41.50	-13	14,523	-0.09%
2020/11/16	90	40.90	22	40.97	40.95	68	14,234	0.48%
2020/11/13	3	40.40	5	40.60	40.55	-2	14,240	-0.01%
2020/11/12	5	40.58	2	40.90	40.55	3	14,160	0.02%
2020/11/11	3	40.82	79	40.95	41.25	-76	13,958	-0.54%
2020/11/10	3	40.32	63	40.31	40.40	-60	13,287	-0.45%
2020/11/06	0	0.00	3	39.25	39.30	-3	12,766	-0.02%
2020/11/05	1	39.00	0	0.00	39.20	1	12,944	0.01%
2020/11/04	2	38.55	0	0.00	39.15	2	13,025	0.02%
2020/11/03	1	38.80	3	38.90	38.90	-2	12,916	-0.02%
2020/10/30	10	38.30	0	0.00	38.40	10	12,953	0.08%
2020/10/29	4	38.19	0	0.00	38.15	4	12,795	0.03%
2020/10/28	1	38.40	0	0.00	38.60	1	12,906	0.01%
2020/10/27	0.8	38.85	0	0.00	38.60	0.8	13,093	0.01%
2020/10/26	0	0.00	3	38.80	38.95	-3	13,285	-0.02%
2020/10/21	6	38.43	0	0.00	38.40	6	13,560	0.04%
2020/10/20	2	38.28	0	0.00	38.45	2	13,633	0.01%
2020/10/14	1	38.60	1	38.65	38.60	0	13,826	0.00%
2020/10/13	2	38.48	0	0.00	38.45	2	13,800	0.01%
2020/10/07	0	0.00	0.6	38.80	38.60	-0.6	13,829	0.00%
2020/09/28	2	38.50	0	0.00	38.55	2	14,372	0.01%
2020/09/24	6	38.28	0	0.00	38.00	6	14,574	0.04%
2020/09/23	0	0.00	53	38.79	39.00	-53	14,327	-0.37%
2020/09/21	18	39.13	0	0.00	39.10	18	14,877	0.12%
2020/09/18	52	39.55	0	0.00	39.50	52	14,881	0.35%
2020/09/17	3	39.70	0	0.00	39.65	3	14,810	0.02%
2020/09/16	0	0.00	20	40.10	40.20	-20	14,831	-0.13%
2020/09/15	10	40.00	0	0.00	40.10	10	14,830	0.07%
2020/09/14	0	0.00	12	39.92	40.10	-12	14,989	-0.08%
2020/09/11	33	39.80	18	39.87	39.90	15	15,115	0.10%
2020/09/10	1	39.40	0	0.00	39.75	1	15,285	0.01%
2020/09/09	3.1	39.21	0	0.00	39.45	3.1	15,487	0.02%
2020/09/07	1	39.45	0	0.00	39.35	1	15,853	0.01%
2020/09/04	14	39.49	50	39.60	39.45	-36	16,308	-0.22%
2020/09/03	3	39.60	1	39.70	39.85	2	16,380	0.01%
2020/09/02	16	39.57	0	0.00	39.55	16	16,465	0.10%
2020/09/01	12	39.82	0	0.00	39.85	12	16,564	0.07%
2020/08/31	2	39.88	0	0.00	39.85	2	16,599	0.01%
2020/08/28	104	40.00	0	0.00	39.95	104	16,722	0.62%	大買/鉅額交易
2020/08/27	1	40.20	0	0.00	40.00	1	17,168	0.01%
2020/08/26	7	40.20	0	0.00	40.55	7	17,279	0.04%
2020/08/25	0	0.00	8	40.27	40.50	-8	17,329	-0.05%
2020/08/24	0	0.00	0.1	39.95	39.90	-0.1	17,594	0.00%
2020/08/21	3	39.85	0	0.00	39.85	3	17,819	0.02%
2020/08/20	7	39.93	10	39.72	39.80	-3	17,855	-0.02%
2020/08/19	1	40.65	7	40.88	40.55	-6	17,898	-0.03%
2020/08/18	1	40.40	0	0.00	40.60	1	17,722	0.01%
2020/08/17	0	40.60	2	40.48	40.70	-2	17,842	-0.01%
2020/08/14	36	40.44	0	0.00	40.30	36	17,866	0.20%
2020/08/13	30	40.50	15	40.63	40.70	15	17,963	0.08%
2020/08/12	0	0.00	3.4	40.33	40.45	-3.4	17,944	-0.02%
2020/08/11	2	39.98	3.3	40.02	39.95	-1.3	17,791	-0.01%
2020/08/10	0	0.00	4	40.26	40.45	-4	17,663	-0.02%
2020/08/07	7	40.10	0.5	40.00	39.85	6.5	17,607	0.04%
2020/08/06	0	0.00	2	40.15	40.20	-2	17,597	-0.01%
2020/08/05	0.1	39.90	0	0.00	39.85	0.1	17,608	0.00%
2020/08/04	0	0.00	1	39.70	39.80	-1	17,688	-0.01%
2020/08/03	9	39.31	0	0.00	39.25	9	17,735	0.05%
2020/07/31	5	39.70	0.4	39.80	39.60	4.6	17,563	0.03%
2020/07/30	1	39.85	0	0.00	40.10	1	17,425	0.01%
2020/07/29	0	0.00	21	40.19	40.10	-21	17,321	-0.12%
2020/07/28	16	39.71	16	39.82	39.65	0	17,566	0.00%
2020/07/27	6	40.03	10	40.15	39.75	-4	17,939	-0.02%
2020/07/24	5	40.23	0	0.00	40.10	5	18,009	0.03%
2020/07/23	0.8	40.40	0	0.00	40.35	0.8	17,974	0.00%
2020/07/22	10	40.75	0	0.00	40.65	10	18,028	0.06%
2020/07/21	8	40.46	0	0.00	40.40	8	17,927	0.04%
2020/07/20	51	40.43	0	0.00	40.40	51	17,759	0.29%
2020/07/17	42	40.56	0	0.00	40.50	42	17,823	0.24%
2020/07/16	0	0.00	8	40.75	40.55	-8	17,975	-0.04%
2020/07/15	7	40.69	15	40.79	40.65	-8	17,924	-0.04%
2020/07/14	1	40.75	1.1	40.65	40.70	-0.1	18,075	0.00%
2020/07/13	1	40.55	5	40.81	40.95	-4	18,211	-0.02%
2020/07/10	0	0.00	1	40.50	40.25	-1	18,277	-0.01%
2020/07/09	6	40.88	3	40.90	40.60	3	18,417	0.02%
2020/07/07	1	41.25	0	0.00	40.95	1	18,681	0.01%
2020/07/06	4	40.95	7	41.14	41.25	-3	18,613	-0.02%
2020/07/03	12	40.66	0	0.00	40.75	12	18,579	0.06%
2020/07/02	5	40.33	0	0.00	40.30	5	18,729	0.03%
2020/07/01	10	40.45	38	40.33	40.35	-28	18,993	-0.15%
2020/06/30	10	41.90	2	41.95	41.85	8	18,782	0.04%
2020/06/29	13	41.91	6	41.95	41.90	7	18,456	0.04%
2020/06/24	0.3	42.20	3	42.30	42.20	-2.7	18,341	-0.01%
2020/06/23	132	42.20	28	42.33	42.30	104	18,481	0.56%	大買/鉅額交易
2020/06/22	1	42.00	1.8	42.06	42.10	-0.8	18,405	0.00%
2020/06/19	2	42.00	5	42.05	42.10	-3	18,574	-0.02%
2020/06/18	9	41.75	7	42.10	42.15	2	18,626	0.01%
2020/06/17	1	42.00	135	42.15	42.20	-134	18,642	-0.72%	大賣/鉅額交易
2020/06/16	2	41.90	8	41.62	41.90	-6	19,027	-0.03%
2020/06/15	19	41.12	5.1	40.94	40.90	13.9	19,490	0.07%
2020/06/12	108	40.73	13	40.53	40.70	95	19,726	0.48%	大買/
2020/06/11	51	41.79	10	42.50	41.00	41	20,145	0.20%
2020/06/10	1	42.30	4	42.33	42.35	-3	20,108	-0.01%
2020/06/09	0.9	41.90	11	41.95	42.00	-10.1	20,714	-0.05%
2020/06/08	7	41.82	18.6	41.87	41.90	-11.6	21,246	-0.05%
2020/06/04	4	41.53	26.4	41.49	41.55	-22.4	21,536	-0.10%
2020/06/03	6	41.01	148	41.03	41.40	-142	21,897	-0.65%	大賣/鉅額交易
2020/06/02	1	40.30	12	40.35	40.35	-11	21,748	-0.05%
2020/06/01	5	40.31	0	0.00	40.25	5	21,626	0.02%
2020/05/29	1	39.50	6.1	39.87	40.05	-5.1	21,638	-0.02%
2020/05/28	4	39.86	0	0.00	39.50	4	21,492	0.02%
2020/05/27	0.2	40.10	0	0.00	40.15	0.2	21,928	0.00%
2020/05/26	15	39.80	18	40.03	39.90	-3	22,372	-0.01%
2020/05/22	2	39.33	0	0.00	39.25	2	22,264	0.01%
2020/05/21	0	0.00	1	39.95	39.95	-1	22,347	0.00%
2020/05/20	7.6	39.60	1	39.65	39.65	6.6	22,296	0.03%
2020/05/19	1	39.40	1	39.45	39.45	0	22,238	0.00%
2020/05/18	1	39.00	2.2	39.01	39.00	-1.2	22,156	-0.01%
2020/05/15	3	39.10	1	39.10	39.05	2	22,160	0.01%
2020/05/14	11	39.29	0	0.00	39.15	11	22,118	0.05%
2020/05/13	0	0.00	20	39.50	39.55	-20	22,045	-0.09%
2020/05/12	22	39.49	2	39.55	39.60	20	22,039	0.09%
2020/05/11	20	39.80	9	39.77	39.60	11	22,106	0.05%
2020/05/08	0	0.00	10	39.25	39.25	-10	22,176	-0.05%
2020/05/07	10	38.90	1	39.10	38.85	9	22,167	0.04%
2020/05/06	20	38.90	0	0.00	38.80	20	22,195	0.09%
2020/05/05	6	38.92	11	39.00	38.90	-5	22,223	-0.02%
2020/05/04	5	38.73	0	0.00	38.80	5	22,279	0.02%
2020/04/30	14	39.48	68.1	39.61	39.90	-54.1	22,046	-0.25%
2020/04/29	0	0.00	17.1	38.74	38.45	-17.1	21,797	-0.08%
2020/04/28	11	38.05	2	38.03	38.00	9	21,841	0.04%
2020/04/27	1.6	37.71	2	37.80	38.00	-0.4	22,663	0.00%
2020/04/24	2	37.05	2	37.20	37.05	0	22,655	0.00%
2020/04/23	10	37.30	0	0.00	37.25	10	22,786	0.04%
2020/04/22	0	0.00	1	36.80	37.20	-1	22,804	0.00%
2020/04/21	9	37.07	0	0.00	37.00	9	22,784	0.04%
2020/04/20	2	38.10	0	0.00	38.00	2	22,772	0.01%
2020/04/17	3	38.20	3	38.38	38.20	0	23,025	0.00%
2020/04/16	2	37.70	0	0.00	37.80	2	22,915	0.01%
2020/04/15	10	38.15	20	38.18	38.30	-10	22,791	-0.04%
2020/04/14	8	37.82	2	37.90	38.00	6	22,766	0.03%
2020/04/13	7	37.43	0	0.00	37.40	7	22,579	0.03%
2020/04/10	16	37.54	15	36.83	37.80	1	22,597	0.00%
2020/04/09	18	36.11	2	36.10	36.20	16	22,305	0.07%
2020/04/08	2	35.73	5	35.55	35.75	-3	22,189	-0.01%
2020/04/07	13	35.44	0	0.00	35.35	13	21,984	0.06%
2020/04/06	26	35.06	11	35.21	35.05	15	21,787	0.07%
2020/04/01	0	0.00	3	35.30	35.25	-3	21,471	-0.01%
2020/03/31	1	35.50	0	0.00	35.30	1	21,392	0.00%
2020/03/30	11	35.11	2	35.68	35.80	9	21,116	0.04%
2020/03/27	13.7	35.78	4	35.79	35.80	9.7	20,967	0.05%
2020/03/26	1	35.45	12	35.27	35.25	-11	20,711	-0.05%
2020/03/25	9	35.54	0	0.00	35.30	9	20,728	0.04%
2020/03/24	2	35.10	0	0.00	34.65	2	20,552	0.01%
2020/03/23	21	34.16	0	0.00	34.15	21	20,477	0.10%
2020/03/20	13	35.55	18	34.87	35.10	-5	20,413	-0.02%
2020/03/19	13	33.95	2.2	34.00	34.00	10.8	19,997	0.05%
2020/03/18	12	34.80	1	34.95	34.65	11	19,782	0.06%
2020/03/17	3	35.00	6	34.86	35.00	-3	19,559	-0.02%
2020/03/16	10	35.98	18.5	36.26	35.80	-8.5	19,289	-0.04%
2020/03/13	22.3	35.85	3	35.65	37.00	19.3	18,926	0.10%
2020/03/12	19	37.88	3.1	37.61	37.50	15.9	18,171	0.09%
2020/03/11	12	38.90	4	38.78	38.60	8	17,595	0.05%
2020/03/10	16	38.73	3	39.08	39.00	13	17,509	0.07%
2020/03/09	9	38.68	1	38.85	38.55	8	17,666	0.05%
2020/03/06	15	39.55	60	39.50	39.50	-45	16,962	-0.27%
2020/03/05	60	40.13	0.2	40.20	40.15	59.8	16,604	0.36%
2020/03/03	7	39.86	1	39.95	39.80	6	16,625	0.04%
2020/03/02	15	39.55	2	39.35	39.50	13	16,401	0.08%
2020/02/27	13	40.17	76	40.32	40.05	-63	16,358	-0.39%
2020/02/26	13	40.43	0	0.00	40.65	13	15,944	0.08%
2020/02/25	1	40.60	0	0.00	40.70	1	15,823	0.01%
2020/02/24	15	40.86	0	0.00	40.85	15	15,822	0.09%
2020/02/19	0	0.00	3	41.68	41.75	-3	15,831	-0.02%
2020/02/18	6	41.25	0.1	41.50	41.50	5.9	15,879	0.04%
2020/02/17	10	41.40	20	41.35	41.40	-10	15,918	-0.06%
2020/02/14	1	41.55	0	0.00	41.65	1	15,980	0.01%
2020/02/13	0	0.00	6	41.65	41.60	-6	16,248	-0.04%
2020/02/12	4	41.93	15	41.80	41.80	-11	16,482	-0.07%
2020/02/11	1	41.60	10.3	41.61	41.65	-9.3	16,604	-0.06%
2020/02/10	5	40.60	2	40.78	40.90	3	17,085	0.02%
2020/02/07	1	41.00	0	0.00	41.05	1	18,245	0.01%
2020/02/06	0	0.00	1	41.20	41.50	-1	18,469	-0.01%
2020/02/05	10	40.85	1	40.95	40.95	9	18,523	0.05%
2020/02/04	14	40.63	3.7	40.44	40.70	10.3	18,629	0.06%
2020/02/03	15	40.10	10	39.88	40.20	5	18,821	0.03%
2020/01/31	13	40.57	1	40.95	40.65	12	18,706	0.06%
2020/01/30	98	41.09	2	41.03	40.60	96	18,516	0.52%
2020/01/20	31	43.12	19	43.11	43.10	12	17,715	0.07%
2020/01/17	0	0.00	1	43.00	43.10	-1	17,677	-0.01%
2020/01/16	0	0.00	20	42.90	42.95	-20	17,637	-0.11%
2020/01/15	0	0.00	1	42.85	42.90	-1	17,693	-0.01%
2020/01/14	2	42.90	17	42.90	42.85	-15	17,768	-0.08%
2020/01/13	2	42.85	14	42.72	42.85	-12	17,602	-0.07%
2020/01/10	10	42.00	0	0.00	42.05	10	17,528	0.06%
2020/01/09	0	0.00	12	42.00	42.00	-12	17,525	-0.07%
2020/01/08	1	42.00	20	41.88	41.80	-19	17,684	-0.11%
2020/01/07	4	42.20	0	0.00	42.20	4	17,626	0.02%
2020/01/03	7	42.80	0	0.00	42.80	7	17,577	0.04%
2020/01/02	0	0.00	2	42.68	42.55	-2	17,567	-0.01%
2019/12/31	0	0.00	6	42.55	42.55	-6	17,551	-0.03%
2019/12/26	0	0.00	1	42.65	42.65	-1	17,649	-0.01%
2019/12/25	30	42.58	35	42.55	42.60	-5	17,752	-0.03%
2019/12/24	5	42.80	11	42.65	42.65	-6	17,858	-0.03%
2019/12/23	0	0.00	1.5	42.70	42.80	-1.5	17,963	-0.01%
2019/12/20	0.1	42.80	1	42.70	42.80	-0.9	17,985	-0.01%
2019/12/19	31	42.75	24	42.96	42.70	7	17,911	0.04%
2019/12/18	1	42.95	9.1	42.83	43.00	-8.1	17,810	-0.05%
2019/12/17	1	42.80	21.3	42.71	42.95	-20.3	17,822	-0.11%
2019/12/16	6	42.87	3	43.00	42.90	3	17,741	0.02%
2019/12/13	28	42.86	15	42.86	42.90	13	17,562	0.07%
2019/12/12	5	42.50	2	42.55	42.45	3	17,156	0.02%
2019/12/11	2	42.18	12	42.19	42.40	-10	16,948	-0.06%
2019/12/10	6.1	41.57	3	41.60	41.70	3.1	16,686	0.02%
2019/12/09	20	41.25	2	41.25	41.30	18	16,725	0.11%
2019/12/06	20	41.28	0.8	41.50	41.25	19.2	16,803	0.11%
2019/12/05	0	0.00	12.5	41.61	41.50	-12.5	16,719	-0.08%
2019/12/04	38	41.24	5.3	41.31	41.30	32.7	16,638	0.20%
2019/12/03	1	41.80	0	0.00	41.75	1	16,293	0.01%
2019/12/02	15	41.69	0	0.00	41.65	15	16,325	0.09%
2019/11/29	6	41.83	0	0.00	41.70	6	16,305	0.04%
2019/11/28	2	42.35	0	0.00	42.35	2	16,108	0.01%
2019/11/27	16	42.22	0	0.00	42.30	16	16,237	0.10%
2019/11/26	38	42.05	3	42.45	42.00	35	16,257	0.22%
2019/11/25	4	42.50	1	42.50	42.50	3	15,681	0.02%
2019/11/22	0	0.00	19.7	42.21	42.40	-19.7	15,745	-0.13%
2019/11/21	0	0.00	6	42.00	42.05	-6	15,785	-0.04%
2019/11/20	0	0.00	10	42.25	42.30	-10	15,725	-0.06%
2019/11/19	0	0.00	1	42.65	42.70	-1	15,676	-0.01%
2019/11/18	20	42.73	20	42.75	42.75	0	15,622	0.00%
2019/11/15	0.6	42.55	20.5	42.50	42.55	-19.9	15,615	-0.13%
2019/11/14	0	0.00	118	42.10	42.15	-118	15,650	-0.75%	大賣/鉅額交易
2019/11/13	3	42.57	0	0.00	42.35	3	16,314	0.02%
2019/11/12	13	42.72	81	42.62	42.80	-68	16,422	-0.41%
2019/11/11	0	0.00	26	42.60	42.25	-26	16,218	-0.16%
2019/11/08	1	42.55	0	0.00	42.70	1	16,126	0.01%
2019/11/07	5	43.05	31	43.23	42.90	-26	15,987	-0.16%
2019/11/06	43	42.67	35	42.67	43.00	8	15,346	0.05%
2019/11/05	14	41.36	41	41.25	41.45	-27	14,376	-0.19%
2019/11/04	12	40.62	3	40.55	40.95	9	14,252	0.06%
2019/11/01	51.8	40.25	2	40.35	40.10	49.8	14,271	0.35%
2019/10/31	8	40.48	0	0.00	40.30	8	14,303	0.06%
2019/10/30	0	0.00	2	40.95	40.85	-2	14,093	-0.01%
2019/10/29	0	0.00	2	41.10	41.15	-2	14,014	-0.01%
2019/10/28	0	0.00	20	41.00	41.00	-20	13,915	-0.14%
2019/10/24	5	40.98	51	41.02	41.15	-46	13,751	-0.33%
2019/10/23	2	41.08	0	0.00	40.95	2	13,685	0.01%
2019/10/22	0	0.00	1.2	41.40	41.50	-1.2	13,627	-0.01%
2019/10/21	1	41.10	0	0.00	41.30	1	13,518	0.01%
2019/10/18	8.1	41.06	0	0.00	41.30	8.1	13,581	0.06%
2019/10/17	0	0.00	5	41.22	41.30	-5	13,439	-0.04%
2019/10/16	0	0.00	35.3	41.08	41.10	-35.3	13,435	-0.26%
2019/10/14	3	40.65	0	0.00	40.65	3	13,459	0.02%
2019/10/09	3	40.57	0	0.00	40.55	3	13,440	0.02%
2019/10/07	0	0.00	11	40.55	40.40	-11	13,502	-0.08%
2019/10/04	0	0.00	34	40.39	40.60	-34	13,625	-0.25%
2019/10/03	8	40.44	0	0.00	40.30	8	13,615	0.06%
2019/10/02	30	40.90	0	0.00	40.90	30	13,633	0.22%
2019/10/01	2	41.20	0	0.00	41.25	2	13,634	0.01%
2019/09/25	1	41.30	0	0.00	41.45	1	13,724	0.01%
2019/09/24	0	0.00	3	41.47	41.60	-3	14,042	-0.02%
2019/09/23	2	41.15	0	0.00	41.15	2	14,358	0.01%
2019/09/20	0.1	41.55	3	41.50	41.55	-3	14,704	-0.02%
2019/09/19	0	0.00	53	41.77	41.85	-53	14,570	-0.36%
2019/09/18	1	41.65	2.1	41.75	41.75	-1.1	14,537	-0.01%
2019/09/17	0	0.00	1.8	41.54	41.65	-1.8	14,537	-0.01%
2019/09/12	2	41.45	7	41.57	41.50	-5	14,586	-0.03%
2019/09/11	3	41.33	1	41.35	41.40	2	14,658	0.01%
2019/09/10	0	0.00	13	41.33	41.40	-13	14,594	-0.09%
2019/09/06	2	40.80	1	40.85	40.80	1	14,462	0.01%
2019/09/05	40	40.30	14	40.37	40.50	26	14,418	0.18%
2019/09/04	1	40.10	7	40.03	39.95	-6	14,295	-0.04%
2019/09/03	1	40.10	2	40.15	39.80	-1	14,539	-0.01%
2019/08/30	0	0.00	22	40.03	40.15	-22	14,765	-0.15%
2019/08/29	7	39.53	1	39.60	39.50	6	14,673	0.04%
2019/08/28	0	0.00	6	39.97	39.95	-6	14,763	-0.04%
2019/08/27	0.2	39.80	1	39.70	39.75	-0.8	14,766	-0.01%
2019/08/26	2	39.33	0	0.00	39.50	2	14,823	0.01%
2019/08/23	0	0.00	2	39.85	39.85	-2	14,870	-0.01%
2019/08/22	3	39.42	6	39.51	39.45	-3	14,954	-0.02%
2019/08/21	5	39.58	0	0.00	39.50	5	16,263	0.03%
2019/08/20	2	39.80	5	39.90	39.70	-3	16,260	-0.02%
2019/08/19	0	0.00	15	40.01	40.00	-15	16,339	-0.09%
2019/08/16	9	39.00	6	39.53	39.55	3	16,312	0.02%
2019/08/15	8	39.38	0	0.00	39.35	8	15,763	0.05%
2019/08/14	2	39.83	0	0.00	39.75	2	15,935	0.01%
2019/08/13	10	39.83	0	0.00	39.80	10	16,024	0.06%
2019/08/12	1	40.25	4	40.38	40.00	-3	16,218	-0.02%
2019/08/08	0.5	40.10	0	0.00	39.95	0.5	16,545	0.00%
2019/08/07	4	39.78	0	0.00	39.80	4	16,841	0.02%
2019/08/06	5	39.35	0	0.00	39.90	5	17,733	0.03%
2019/08/05	10	39.97	0	0.00	39.95	10	18,089	0.06%
2019/08/02	36	40.09	0	0.00	40.10	36	18,151	0.20%
2019/08/01	3	40.50	0	0.00	40.50	3	18,301	0.02%
2019/07/31	5	40.82	0	0.00	40.80	5	18,319	0.03%
2019/07/30	8	41.14	0	0.00	41.10	8	18,294	0.04%
2019/07/22	8	41.25	0	0.00	41.40	8	19,369	0.04%
2019/07/19	6	41.21	2	41.20	41.05	4	19,374	0.02%
2019/07/18	9	41.17	3	41.15	41.10	6	19,312	0.03%
2019/07/17	15	41.41	0	0.00	41.30	15	19,217	0.08%
2019/07/16	17	41.54	0	0.00	41.55	17	18,975	0.09%
2019/07/12	1	41.65	0	0.00	41.60	1	18,882	0.01%
2019/07/11	4	41.93	2.3	41.96	41.95	1.7	18,952	0.01%
2019/07/08	1	41.90	1	42.10	41.95	0	19,251	0.00%
2019/07/02	5	42.50	0	0.00	42.65	5	20,241	0.02%
2019/07/01	1	42.25	2	42.70	42.70	-1	20,202	0.00%
2019/06/28	0	0.00	7	43.21	43.00	-7	19,887	-0.04%
2019/06/27	0.1	43.20	95.7	42.81	43.20	-95.6	19,625	-0.49%
2019/06/26	1	42.75	4	42.74	42.75	-3	19,534	-0.02%
2019/06/25	0	0.00	2.2	42.65	42.60	-2.2	19,924	-0.01%
2019/06/24	1	42.50	0	0.00	42.55	1	20,254	0.00%
2019/06/21	0	0.00	65	42.40	42.30	-65	20,370	-0.32%
2019/06/20	0	0.00	1	42.40	42.55	-1	20,422	0.00%
2019/06/18	1	41.85	9	41.93	42.20	-8	20,557	-0.04%
2019/06/17	0	0.00	3	41.72	41.65	-3	20,707	-0.01%
2019/06/14	3	41.33	0	0.00	41.30	3	21,035	0.01%
2019/06/13	1	41.45	0	0.00	41.65	1	21,109	0.00%
2019/06/11	10	41.93	57	41.92	42.10	-47	21,226	-0.22%
2019/06/10	10	41.30	0	0.00	41.35	10	20,962	0.05%
2019/06/06	1	40.85	0	0.00	40.75	1	20,938	0.00%
2019/06/05	1	41.10	0	0.00	41.10	1	20,946	0.00%
2019/06/04	16	41.41	1	41.45	41.45	15	20,924	0.07%
2019/06/03	0	0.00	2	40.80	41.05	-2	20,926	-0.01%
2019/05/31	0	0.00	5	40.89	40.80	-5	20,935	-0.02%
2019/05/30	2	40.48	2	40.50	40.50	0	20,823	0.00%
2019/05/29	13	40.42	0	0.00	40.30	13	21,156	0.06%
2019/05/28	5	40.70	1.2	40.78	40.35	3.8	21,292	0.02%
2019/05/27	3	40.85	0	0.00	40.75	3	20,084	0.01%
2019/05/24	1	41.05	0	0.00	40.60	1	20,117	0.00%
2019/05/23	1	40.90	11	40.90	41.00	-10	20,017	-0.05%
2019/05/22	4	41.01	0	0.00	41.15	4	20,047	0.02%
2019/05/21	15.3	41.08	30	41.02	41.50	-14.7	20,045	-0.07%
2019/05/20	0	0.00	1	40.30	40.20	-1	19,732	-0.01%
2019/05/17	21.1	40.20	64	40.06	40.00	-42.9	19,779	-0.22%
2019/05/16	90	40.26	3	40.15	40.00	87	19,523	0.45%
2019/05/15	28	41.19	90.3	41.22	40.95	-62.3	19,277	-0.32%
2019/05/14	115	40.46	1	40.60	40.45	114	19,168	0.59%	大買/鉅額交易
2019/05/13	26	42.26	6	42.04	41.95	20	18,279	0.11%
2019/05/10	9	43.29	4	43.24	43.20	5	17,969	0.03%
2019/05/09	12	43.64	102	43.60	43.50	-90	18,064	-0.50%	大賣/
2019/05/08	10	44.05	3	44.05	44.05	7	17,820	0.04%
2019/05/07	5	44.38	0	0.00	44.35	5	17,976	0.03%
2019/05/06	9	44.49	0	0.00	44.50	9	18,096	0.05%
2019/05/03	1	45.35	0	0.00	45.45	1	17,979	0.01%
2019/05/02	211	45.60	19	45.54	45.65	192	17,838	1.08%	大買/鉅額交易
2019/04/30	50	44.65	0	0.00	44.70	50	17,602	0.28%
2019/04/29	1	44.60	0	0.00	44.60	1	17,665	0.01%
2019/04/26	0	0.00	15	44.47	44.50	-15	17,852	-0.08%
2019/04/25	1	44.35	0	0.00	44.35	1	18,088	0.01%
2019/04/24	0	0.00	2.6	44.39	44.30	-2.6	18,414	-0.01%
2019/04/23	31	44.30	0	0.00	44.35	31	18,909	0.16%
2019/04/22	12	44.36	0	0.00	44.35	12	19,135	0.06%
2019/04/19	0	0.00	1	44.40	44.35	-1	19,298	-0.01%
2019/04/18	1	44.05	0.7	44.20	44.20	0.3	19,368	0.00%
2019/04/16	11	44.03	0	0.00	44.10	11	19,348	0.06%
2019/04/15	64	44.21	0	0.00	44.15	64	19,302	0.33%
2019/04/12	7	44.11	0	0.00	44.10	7	19,307	0.04%
2019/04/11	18	44.25	0	0.00	44.15	18	19,349	0.09%
2019/04/10	2	44.23	0	0.00	44.20	2	19,157	0.01%
2019/04/09	2	44.25	0	0.00	44.30	2	18,921	0.01%
2019/04/08	5	44.33	0	0.00	44.30	5	18,599	0.03%
2019/04/03	5	44.80	0	0.00	44.80	5	18,081	0.03%
2019/04/01	0	0.00	3.6	45.02	44.50	-3.6	18,047	-0.02%
2019/03/29	7	44.25	1.3	44.71	44.95	5.7	17,832	0.03%
2019/03/28	19	44.08	0	0.00	44.00	19	17,709	0.11%
2019/03/27	14	44.57	0	0.00	44.50	14	17,366	0.08%
2019/03/26	5	45.20	2	45.35	45.25	3	17,108	0.02%
2019/03/25	53	45.37	12.1	45.41	45.40	40.9	17,067	0.24%
2019/03/22	2	46.15	8	46.45	46.20	-6	16,893	-0.04%
2019/03/21	1	46.65	0	0.00	46.75	1	16,784	0.01%
2019/03/20	5	46.95	10	46.83	46.95	-5	16,780	-0.03%
2019/03/19	19	46.40	28	46.56	46.65	-9	16,896	-0.05%
2019/03/18	50	45.70	0	0.00	45.80	50	16,574	0.30%
2019/03/15	15.1	45.27	4	45.29	45.45	11.1	16,518	0.07%
2019/03/13	0	0.00	1	45.10	45.15	-1	16,385	-0.01%
2019/03/12	10	45.10	18	45.04	45.00	-8	16,479	-0.05%
2019/03/11	0	0.00	1	44.55	44.40	-1	16,510	-0.01%
2019/03/08	7.1	44.54	200	44.45	44.45	-192.9	16,503	-1.17%	大賣/鉅額交易
2019/03/07	2	44.63	0	0.00	44.65	2	16,730	0.01%
2019/03/06	0	0.00	1	45.00	44.95	-1	16,792	-0.01%
2019/03/05	0	0.00	40	44.80	44.60	-40	17,051	-0.23%
2019/03/04	42	44.51	10	44.48	44.90	32	17,057	0.19%
2019/02/26	0	0.00	1	45.50	45.50	-1	16,689	-0.01%
2019/02/25	0	0.00	30	45.47	45.55	-30	16,530	-0.18%
2019/02/21	1	45.15	4	45.18	45.40	-3	16,449	-0.02%
2019/02/20	2	44.98	13	44.90	45.15	-11	16,347	-0.07%
2019/02/19	3	44.55	9	44.59	44.60	-6	16,200	-0.04%
2019/02/18	77	44.44	0	0.00	44.40	77	16,200	0.48%
2019/02/15	2	44.43	10	44.63	44.20	-8	15,981	-0.05%
2019/02/14	30	44.57	65	44.57	44.55	-35	15,903	-0.22%
2019/02/13	87	43.97	0	0.00	44.30	87	15,657	0.56%
2019/02/12	1	44.00	0	0.00	43.90	1	15,578	0.01%
2019/02/11	8	43.61	12	43.82	43.55	-4	15,524	-0.03%
2019/01/30	102	43.65	4	43.65	43.60	98	15,374	0.64%	大買/
2019/01/29	50	43.70	4	43.75	43.90	46	15,060	0.31%
2019/01/28	1	43.50	0	0.00	43.80	1	14,887	0.01%
2019/01/25	3	43.53	2	43.55	43.50	1	14,644	0.01%
2019/01/24	4	43.70	10	43.75	43.55	-6	14,477	-0.04%
2019/01/23	1	43.80	0	0.00	43.75	1	14,456	0.01%
2019/01/21	5	43.75	5	43.65	43.80	0	14,376	0.00%
2019/01/18	15	43.48	0	0.00	43.50	15	14,615	0.10%
2019/01/17	3.1	43.85	1	43.80	43.80	2.1	14,497	0.01%
2019/01/16	16.1	43.44	1	43.45	43.60	15.1	14,322	0.11%
2019/01/15	9	44.04	0	0.00	43.75	9	14,030	0.06%
2019/01/14	40.1	44.85	30	44.45	44.40	10.1	13,493	0.07%
2019/01/11	0	0.00	6	45.80	45.55	-6	13,412	-0.04%
2019/01/10	3	45.90	0	0.00	45.85	3	13,374	0.02%
2019/01/09	8	45.99	10	45.95	45.95	-2	13,385	-0.01%
2019/01/08	1	45.45	0	0.00	45.15	1	13,203	0.01%
2019/01/07	12	45.35	3	45.40	45.20	9	13,425	0.07%
2019/01/04	13.1	44.72	1	44.60	44.55	12.1	13,467	0.09%
2019/01/03	18	45.23	0	0.00	45.15	18	13,852	0.13%
2019/01/02	4	46.06	1	47.00	45.90	3	13,837	0.02%
2018/12/28	0	0.00	10	47.00	47.00	-10	13,810	-0.07%
2018/12/27	3	46.45	1	46.60	46.70	2	14,054	0.01%
2018/12/26	7	46.34	3	46.05	46.00	4	14,215	0.03%
2018/12/25	5	46.00	0	0.00	46.00	5	14,341	0.03%
2018/12/24	12	46.32	2	46.30	46.50	10	14,365	0.07%
2018/12/21	6	46.90	0	0.00	46.95	6	14,474	0.04%
2018/12/20	15	47.28	1	47.00	47.00	14	14,426	0.10%
2018/12/19	5	46.95	0	0.00	47.25	5	14,318	0.03%
2018/12/18	2	47.20	0	0.00	47.20	2	14,270	0.01%
2018/12/14	0	0.00	0.4	47.85	47.55	-0.4	14,530	0.00%
2018/12/12	8	47.37	0	0.00	47.50	8	14,310	0.06%
2018/12/10	1	47.65	1	47.55	47.60	0	13,959	0.00%
2018/12/07	1	48.05	0	0.00	48.15	1	13,964	0.01%
2018/12/05	10	48.35	1	48.45	48.40	9	14,099	0.06%
2018/12/03	70	49.10	0	0.00	49.10	70	13,952	0.50%
2018/11/30	1	48.60	0	0.00	48.55	1	13,946	0.01%
2018/11/29	3	48.70	0	0.00	48.55	3	13,686	0.02%
2018/11/28	37.1	48.74	0	0.00	48.80	37.1	13,485	0.28%
2018/11/27	10	49.10	0	0.00	49.05	10	13,178	0.08%
2018/11/26	7	49.64	0	0.00	49.55	7	13,145	0.05%
2018/11/22	0	0.00	2	50.10	50.40	-2	12,878	-0.02%
2018/11/20	10	50.30	0	0.00	50.20	10	12,820	0.08%
2018/11/15	2	50.40	0	0.00	50.80	2	12,870	0.02%
2018/11/14	0	0.00	1	50.40	50.40	-1	12,904	-0.01%
2018/11/13	0.4	50.20	3.5	50.14	50.20	-3.1	13,066	-0.02%
2018/11/12	0	0.00	1	51.00	50.80	-1	13,061	-0.01%
2018/11/09	1	50.20	0	0.00	51.00	1	13,173	0.01%
2018/11/08	0	0.00	38	50.69	50.90	-38	13,006	-0.29%
2018/11/07	0	0.00	15	50.10	50.10	-15	12,859	-0.12%
2018/11/06	12	49.41	1	49.55	49.40	11	12,829	0.09%
2018/11/05	0	0.00	3	49.60	49.60	-3	12,791	-0.02%
2018/11/02	1	49.00	1	48.95	49.50	0	12,818	0.00%
2018/11/01	2	48.58	0	0.00	48.75	2	12,752	0.02%
2018/10/31	5	48.51	0	0.00	49.00	5	12,645	0.04%
2018/10/30	2	48.03	4	48.26	48.35	-2	12,477	-0.02%
2018/10/29	8	47.18	0	0.00	47.50	8	12,456	0.06%
2018/10/26	12	47.96	0	0.00	47.40	12	12,309	0.10%
2018/10/25	12	48.65	20	48.60	48.70	-8	11,924	-0.07%
2018/10/24	18	49.15	0	0.00	49.75	18	11,850	0.15%
2018/10/23	14	49.43	0	0.00	49.30	14	11,784	0.12%
2018/10/22	5	50.20	3	50.30	50.30	2	11,644	0.02%
2018/10/19	4	49.33	21	49.72	50.30	-17	11,770	-0.14%
2018/10/18	2	49.85	0	0.00	50.00	2	11,657	0.02%
2018/10/17	2	50.05	0	0.00	50.00	2	11,627	0.02%
2018/10/16	0	0.00	2	50.10	50.40	-2	11,549	-0.02%
2018/10/15	4	49.95	4	50.15	50.00	0	11,464	0.00%
2018/10/12	25	49.50	0	0.00	50.60	25	11,252	0.22%
2018/10/11	50	50.51	0	0.00	50.10	50	11,086	0.45%
2018/10/09	0	0.00	21	52.70	52.40	-21	10,544	-0.20%
2018/10/08	0	0.00	20	51.80	51.90	-20	10,391	-0.19%
2018/10/05	20	51.40	0	0.00	51.20	20	10,408	0.19%
2018/10/03	21	52.30	0.1	52.20	52.20	20.9	10,291	0.20%
2018/10/01	0	0.00	1	52.90	52.90	-1	10,328	-0.01%
2018/09/28	0	0.00	16	52.48	52.50	-16	10,506	-0.15%
2018/09/26	0	0.00	5	52.60	53.00	-5	10,649	-0.05%
2018/09/25	0	0.00	22	52.99	52.80	-22	10,913	-0.20%
2018/09/21	0	0.00	22.1	52.72	52.90	-22.1	10,960	-0.20%
2018/09/20	0	0.00	32	52.16	52.20	-32	10,889	-0.29%
2018/09/19	1	51.40	0	0.00	51.40	1	10,842	0.01%
2018/09/18	4	50.85	0	0.00	50.90	4	11,020	0.04%
2018/09/14	14	51.11	0	0.00	51.20	14	11,480	0.12%
2018/09/13	3.1	50.50	1	50.80	50.50	2.1	11,666	0.02%
2018/09/12	22	50.50	0	0.00	50.50	22	11,881	0.19%
2018/09/11	5	50.60	0	0.00	50.50	5	12,101	0.04%
2018/09/07	1	51.20	0	0.00	51.20	1	12,596	0.01%
2018/09/06	20	51.40	4.7	51.67	51.50	15.3	12,810	0.12%
2018/09/05	0	0.00	0.1	51.80	51.80	-0.1	12,909	0.00%
2018/09/03	1	52.00	0	0.00	52.00	1	13,115	0.01%
2018/08/29	10	52.30	55.8	52.50	52.60	-45.8	13,436	-0.34%
2018/08/28	0.8	52.60	10.1	52.90	52.70	-9.3	13,479	-0.07%
2018/08/27	1	53.00	10.1	53.00	52.80	-9.1	13,544	-0.07%
2018/08/23	0	0.00	10	52.10	52.50	-10	13,990	-0.07%
2018/08/20	3	51.30	0	0.00	51.30	3	14,242	0.02%
2018/08/16	22	51.45	0	0.00	51.50	22	14,206	0.15%
2018/08/13	30	52.17	0	0.00	52.00	30	14,288	0.21%
2018/08/10	0	0.00	3	53.00	53.00	-3	14,353	-0.02%
2018/08/08	3	53.10	13	53.10	53.00	-10	14,644	-0.07%
2018/08/06	0	0.00	100	52.90	53.00	-100	14,992	-0.67%
2018/08/03	0	0.00	1	52.70	52.80	-1	15,364	-0.01%
2018/08/02	12.8	52.08	0	0.00	52.00	12.8	15,476	0.08%
2018/07/30	10	52.20	0	0.00	52.20	10	15,752	0.06%
2018/07/27	2	52.00	0.4	52.20	52.40	1.6	15,788	0.01%
2018/07/26	1.3	51.86	0	0.00	52.10	1.3	15,861	0.01%
2018/07/25	3	51.80	0	0.00	52.10	3	15,854	0.02%
2018/07/24	43	51.90	1	51.90	52.10	42	15,828	0.27%
2018/07/19	0	0.00	1	52.50	52.40	-1	16,458	-0.01%
2018/07/18	1	52.70	13	52.78	52.70	-12	16,494	-0.07%
2018/07/17	0	0.00	1	52.40	52.20	-1	16,502	-0.01%
2018/07/13	6	51.85	1	52.10	52.20	5	16,748	0.03%
2018/07/12	2	51.60	3	51.87	52.10	-1	16,800	-0.01%
2018/07/11	7	51.03	0	0.00	51.20	7	16,811	0.04%
2018/07/10	1	51.70	0	0.00	51.80	1	16,672	0.01%
2018/07/09	6	51.38	1.6	51.32	51.70	4.4	16,654	0.03%
2018/07/06	3	50.77	0	0.00	51.00	3	16,592	0.02%
2018/07/05	3	51.10	0	0.00	51.40	3	16,507	0.02%
2018/07/04	13	51.62	0	0.00	51.90	13	16,616	0.08%
2018/07/03	22	52.27	0	0.00	52.10	22	16,535	0.13%
2018/06/27	4	52.75	1	53.10	52.80	3	15,878	0.02%
2018/06/26	1	53.30	6	53.28	53.00	-5	15,760	-0.03%
2018/06/25	4	55.70	30	55.83	55.60	-26	15,534	-0.17%
2018/06/22	0	0.00	1	56.00	56.00	-1	15,240	-0.01%
2018/06/21	0.1	55.80	51	55.97	55.90	-50.8	15,020	-0.34%
2018/06/20	2	55.80	14	55.71	55.50	-12	14,998	-0.08%
2018/06/19	0	0.00	6.1	54.74	55.00	-6.1	14,863	-0.04%
2018/06/15	4	55.10	0	0.00	55.30	4	14,466	0.03%
2018/06/14	10.1	54.90	1	55.50	54.50	9.1	14,169	0.06%
2018/06/13	0	0.00	114	55.61	55.50	-114	13,920	-0.82%	大賣/鉅額交易
2018/06/12	0	0.00	1	55.60	55.10	-1	14,001	-0.01%
2018/06/11	0	0.00	13	55.17	55.40	-13	13,851	-0.09%
2018/06/08	1	54.60	22	55.04	55.00	-21	13,857	-0.15%
2018/06/07	1	54.90	20	55.18	55.00	-19	13,947	-0.14%
2018/06/06	6	54.80	11	54.89	54.90	-5	14,092	-0.04%
2018/06/05	3	54.30	25	54.32	54.30	-22	14,065	-0.16%
2018/06/04	1	53.50	4.4	53.75	54.00	-3.4	14,053	-0.02%
2018/06/01	0	0.00	8	53.30	53.50	-8	14,024	-0.06%
2018/05/31	10	53.40	1	53.60	53.60	9	13,998	0.06%
2018/05/30	22	53.22	0	0.00	52.90	22	13,666	0.16%
2018/05/29	6	54.03	0	0.00	54.10	6	13,502	0.04%
2018/05/28	21	53.94	0	0.00	54.10	21	13,620	0.15%
2018/05/24	4	54.40	0	0.00	54.20	4	13,715	0.03%
2018/05/23	0	0.00	13.8	54.77	54.00	-13.8	13,761	-0.10%
2018/05/22	0	0.00	6	54.80	54.70	-6	13,826	-0.04%
2018/05/21	0	0.00	26	54.93	55.00	-26	14,054	-0.18%
2018/05/17	21	55.19	12	55.18	54.90	9	14,267	0.06%
2018/05/16	1	54.80	84	54.83	54.90	-83	14,261	-0.58%
2018/05/15	5	54.36	0.4	54.00	54.00	4.6	14,402	0.03%
2018/05/14	0	0.00	4.2	54.94	55.00	-4.2	14,737	-0.03%
2018/05/11	12	54.41	28	54.39	54.60	-16	14,736	-0.11%
2018/05/10	2	53.50	0	0.00	53.30	2	14,429	0.01%
2018/05/09	2	53.55	10	53.65	53.60	-8	14,315	-0.06%
2018/05/08	0	0.00	1	53.20	53.50	-1	14,373	-0.01%
2018/05/07	0	0.00	1	52.90	53.00	-1	14,283	-0.01%
2018/05/04	3	52.90	14	52.80	52.80	-11	14,309	-0.08%
2018/05/03	5	53.00	0	0.00	52.90	5	14,504	0.03%
2018/04/30	0	0.00	8	53.90	53.50	-8	14,691	-0.05%
2018/04/27	10	53.20	7	53.33	53.50	3	14,774	0.02%
2018/04/26	4	52.33	1	52.80	52.80	3	14,749	0.02%
2018/04/25	54	51.90	0	0.00	52.20	54	14,567	0.37%
2018/04/24	0	0.00	4	52.70	52.50	-4	14,412	-0.03%
2018/04/20	9	52.60	2	52.40	52.50	7	14,625	0.05%
2018/04/19	0	0.00	2	52.70	52.90	-2	14,867	-0.01%
2018/04/18	0	0.00	1.9	51.95	52.00	-1.9	14,751	-0.01%
2018/04/17	1	51.70	0	0.00	51.60	1	14,773	0.01%
2018/04/16	0	0.00	1	52.60	52.50	-1	15,033	-0.01%
2018/04/13	4	52.73	1.2	52.80	52.80	2.8	15,106	0.02%
2018/04/12	0	0.00	6	53.18	53.30	-6	15,314	-0.04%
2018/04/11	8	53.26	13	53.68	53.30	-5	15,513	-0.03%
2018/04/10	1	53.80	63	53.33	53.00	-62	15,594	-0.40%
2018/04/03	7	51.94	0	0.00	52.00	7	15,783	0.04%
2018/03/30	1	52.30	0	0.00	51.90	1	16,053	0.01%
2018/03/29	112	52.02	0	0.00	51.80	112	16,036	0.70%	大買/鉅額交易
2018/03/28	15	52.57	0	0.00	52.50	15	15,956	0.09%
2018/03/27	20	53.10	5	53.20	53.30	15	16,044	0.09%
2018/03/26	7	52.43	0	0.00	52.80	7	16,064	0.04%
2018/03/23	32	52.49	7	52.94	52.20	25	16,204	0.15%
2018/03/22	15	53.73	0	0.00	53.40	15	16,228	0.09%
2018/03/21	0	0.00	1	53.60	53.40	-1	16,072	-0.01%
2018/03/20	1	53.30	0	0.00	53.20	1	16,284	0.01%
2018/03/19	1	53.30	10	53.30	53.60	-9	16,471	-0.05%
2018/03/16	0	0.00	20	53.10	53.40	-20	16,593	-0.12%
2018/03/15	2	53.75	0	0.00	53.40	2	16,519	0.01%
2018/03/14	0	0.00	11	53.82	53.90	-11	16,604	-0.07%
2018/03/13	33	54.12	2	53.90	53.90	31	16,660	0.19%
2018/03/12	0	0.00	59	54.36	54.50	-59	16,673	-0.35%
2018/03/09	33	52.33	0.5	52.20	52.00	32.5	16,714	0.19%
2018/03/08	18	52.41	0	0.00	52.40	18	17,459	0.10%
2018/03/07	10	52.63	0	0.00	52.50	10	17,930	0.06%
2018/03/06	0	0.00	1	53.20	52.80	-1	18,836	-0.01%
2018/03/05	15	52.75	0	0.00	52.60	15	19,210	0.08%
2018/03/02	10	53.10	0	0.00	53.30	10	19,274	0.05%
2018/03/01	8	53.88	0.5	53.90	53.90	7.5	19,367	0.04%
2018/02/27	1	54.50	6	54.60	54.50	-5	19,397	-0.03%
2018/02/23	0	0.00	16	54.58	54.70	-16	19,762	-0.08%
2018/02/22	2	54.10	4	53.40	54.20	-2	20,668	-0.01%
2018/02/21	0	0.00	3	54.00	54.00	-3	21,958	-0.01%
2018/02/12	6	53.43	6	53.72	53.00	0	22,058	0.00%
2018/02/09	3	52.80	1	53.00	52.80	2	21,999	0.01%
2018/02/08	0	0.00	4	53.48	53.30	-4	21,798	-0.02%
2018/02/07	13	52.20	8.2	52.89	52.70	4.8	21,929	0.02%
2018/02/06	26	51.20	5	50.88	50.80	21	21,788	0.10%
2018/02/05	3	53.50	8	53.80	54.10	-5	21,376	-0.02%
2018/02/02	4	54.50	1	54.60	54.70	3	21,222	0.01%
2018/02/01	2	54.60	104	55.01	54.80	-102	21,287	-0.48%	大賣/鉅額交易
2018/01/31	4	54.40	0	0.00	54.60	4	21,223	0.02%
2018/01/30	8	54.55	68	54.75	54.40	-60	21,082	-0.28%
2018/01/29	2	55.10	14.8	54.91	55.20	-12.8	21,006	-0.06%
2018/01/26	17	54.71	0	0.00	54.70	17	20,866	0.08%
2018/01/25	0	0.00	1	56.00	55.60	-1	20,658	0.00%
2018/01/24	12	55.21	30.7	55.20	55.70	-18.7	20,570	-0.09%
2018/01/23	10	55.70	7.6	55.85	56.00	2.4	20,526	0.01%
2018/01/22	2	55.60	2	56.00	55.60	0	20,628	0.00%
2018/01/19	1	56.00	0	0.00	56.00	1	20,908	0.00%
2018/01/17	1	56.00	0	0.00	56.30	1	20,787	0.00%
2018/01/16	26	56.68	138	56.50	56.60	-112	20,659	-0.54%	大賣/鉅額交易
2018/01/15	0	0.00	38	56.44	56.50	-38	20,518	-0.19%
2018/01/12	0	0.00	1	55.80	55.60	-1	20,278	0.00%
2018/01/11	20	55.24	0	0.00	55.40	20	20,202	0.10%
2018/01/10	2	56.30	15	56.03	55.60	-13	20,285	-0.06%
2018/01/09	3	55.50	12.1	55.75	55.80	-9.1	20,010	-0.05%
2018/01/08	0	0.00	6	55.70	55.70	-6	20,036	-0.03%
2018/01/05	5	55.40	20	55.51	55.70	-15	19,793	-0.08%
2018/01/04	10	54.70	5.8	55.10	55.40	4.2	19,585	0.02%
2018/01/03	0	0.00	158	54.89	55.20	-158	19,635	-0.80%	大賣/鉅額交易
2018/01/02	0	0.00	6	54.03	54.20	-6	19,235	-0.03%