國泰金 (2882)-永豐金-敦南券商分點個股進出

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
2543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－永豐金-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦南券商分點個股進出
永豐金-敦南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	6	49.07	16	48.98	48.90	-10	22,340	-0.04%
2024/04/25	10	48.48	0	0.00	48.55	10	22,428	0.04%
2024/04/24	2	49.25	23.2	49.36	49.25	-21.2	22,385	-0.09%
2024/04/23	12	48.83	16	48.86	48.75	-4	22,603	-0.02%
2024/04/22	1	47.85	39.2	48.39	48.40	-38.2	22,828	-0.17%
2024/04/19	49.2	47.58	6	47.61	47.45	43.2	22,753	0.19%
2024/04/18	19.1	48.10	10.2	48.20	48.45	8.9	22,431	0.04%
2024/04/17	20	47.92	2	47.90	47.90	18	22,340	0.08%
2024/04/16	72	47.97	30.1	47.90	47.85	41.8	22,176	0.19%
2024/04/15	20.1	48.56	13	48.92	48.95	7.1	21,808	0.03%
2024/04/12	100.1	49.17	5	49.21	49.05	95.1	21,657	0.44%
2024/04/11	128.6	49.65	12	49.84	49.70	116.6	21,353	0.55%	大買/鉅額交易
2024/04/10	36.8	48.89	4	48.96	48.75	32.8	20,845	0.16%
2024/04/09	1.3	49.12	74.1	49.22	49.45	-72.8	20,642	-0.35%
2024/04/08	0	0.00	33	48.16	48.35	-33	20,144	-0.16%
2024/04/03	36.2	48.17	47	48.20	48.05	-10.8	20,142	-0.05%
2024/04/02	1	48.85	81.4	48.75	48.95	-80.4	20,059	-0.40%
2024/04/01	1.8	49.01	30.1	49.00	48.95	-28.2	20,092	-0.14%
2024/03/29	0.1	48.40	20	48.48	48.65	-19.9	19,929	-0.10%
2024/03/28	16	48.17	38	48.25	48.25	-22	19,806	-0.11%
2024/03/27	4.1	48.13	16	48.20	48.20	-11.9	19,792	-0.06%
2024/03/26	36.3	48.25	18.1	48.25	48.35	18.2	19,800	0.09%
2024/03/25	23	47.99	5.1	47.92	48.10	17.9	19,822	0.09%
2024/03/22	32.2	48.80	99.6	48.77	48.55	-67.4	19,755	-0.34%
2024/03/21	1.5	48.32	79.1	48.20	48.55	-77.6	19,329	-0.40%
2024/03/20	38.1	47.65	7.1	47.78	47.50	31	19,083	0.16%
2024/03/19	13.3	47.67	45	47.74	47.75	-31.7	19,384	-0.16%
2024/03/18	22.1	47.60	21	47.69	47.55	1.1	19,301	0.01%
2024/03/15	108.1	47.73	12	47.91	47.65	96.1	19,158	0.50%	大買/
2024/03/14	129.6	47.71	86.1	48.06	48.30	43.5	18,269	0.24%	大買/
2024/03/13	6.5	46.58	88	46.57	46.80	-81.5	17,370	-0.47%
2024/03/12	9.7	46.31	10.4	46.29	46.50	-0.7	17,141	0.00%
2024/03/11	123.6	46.01	79.5	46.17	46.05	44.1	16,726	0.26%	大買/
2024/03/08	3.5	44.89	12	45.18	45.30	-8.5	16,215	-0.05%
2024/03/07	18.1	44.71	11.2	44.81	44.85	6.9	15,741	0.04%
2024/03/06	37.9	44.65	20	44.90	44.55	17.9	15,652	0.11%
2024/03/05	17.1	44.75	1.1	44.76	44.65	16	15,917	0.10%
2024/03/04	15	44.69	0	44.69	44.65	15	15,905	0.09%
2024/03/01	15	44.72	0	44.80	44.65	15	15,930	0.09%
2024/02/29	21.1	44.57	10	44.90	45.05	11.1	15,994	0.07%
2024/02/27	37	44.36	4.3	44.56	44.30	32.7	15,657	0.21%
2024/02/26	19.8	44.38	9	44.38	44.30	10.8	15,576	0.07%
2024/02/23	25.5	44.67	29	44.70	44.45	-3.5	15,466	-0.02%
2024/02/22	10	44.70	16.2	44.78	44.90	-6.2	15,679	-0.04%
2024/02/21	13	44.81	2.9	44.97	44.75	10.1	15,691	0.06%
2024/02/20	6	44.95	15.8	45.01	45.10	-9.8	15,713	-0.06%
2024/02/19	53.7	44.94	41	44.91	45.00	12.7	15,792	0.08%
2024/02/16	5.6	44.30	40	44.43	44.55	-34.4	15,816	-0.22%
2024/02/15	10	44.20	20.8	44.10	44.05	-10.8	15,933	-0.07%
2024/02/05	28.4	43.87	5	43.90	43.90	23.4	15,847	0.15%
2024/02/02	12.1	44.22	0	0.00	44.10	12.1	15,646	0.08%
2024/02/01	1.2	44.33	0.6	44.37	44.45	0.7	15,568	0.00%
2024/01/31	1.2	43.96	1	44.15	44.15	0.2	15,471	0.00%
2024/01/30	25.2	44.04	0	0.00	43.90	25.2	15,388	0.16%
2024/01/29	19	44.34	1	44.40	44.40	18	15,324	0.12%
2024/01/26	7	44.35	24	44.46	44.50	-17	15,340	-0.11%
2024/01/25	3.5	44.29	41.4	44.30	44.35	-37.8	15,366	-0.25%
2024/01/24	7.2	44.14	7.6	44.17	44.20	-0.4	15,325	0.00%
2024/01/23	8.2	44.02	17	44.17	44.20	-8.8	15,272	-0.06%
2024/01/22	26.3	43.94	9	43.96	43.85	17.2	15,315	0.11%
2024/01/19	19.5	43.48	0	0.00	43.80	19.5	15,261	0.13%
2024/01/18	30.1	43.27	3	43.25	43.30	27.1	15,132	0.18%
2024/01/17	104.4	43.53	0	0.00	43.30	104.4	14,958	0.70%	大買/鉅額交易
2024/01/16	44.5	43.95	0	0.00	44.00	44.5	14,499	0.31%
2024/01/15	10.1	44.51	0	0.00	44.45	10.1	14,262	0.07%
2024/01/12	12.1	44.52	0	0.00	44.50	12.1	14,417	0.08%
2024/01/11	29	44.67	3	44.67	44.60	26	14,442	0.18%
2024/01/10	12	44.78	6	44.76	44.70	6	14,537	0.04%
2024/01/09	8.2	44.93	3	44.90	44.75	5.2	14,551	0.04%
2024/01/08	2.5	45.26	11.1	45.32	45.10	-8.6	14,471	-0.06%
2024/01/05	19	44.86	6.1	44.90	44.85	12.9	14,492	0.09%
2024/01/04	10.1	44.83	15	44.85	44.70	-5	14,633	-0.03%
2024/01/03	28.7	44.86	6	44.86	44.95	22.7	14,958	0.15%
2024/01/02	7	45.40	5	45.30	45.50	2	14,818	0.01%
2023/12/29	6.3	45.62	10	45.65	45.75	-3.7	14,897	-0.02%
2023/12/28	9.6	45.47	10	45.60	45.80	-0.4	15,058	0.00%
2023/12/27	12	45.41	26.8	45.44	45.45	-14.8	15,076	-0.10%
2023/12/26	9.1	45.10	1.1	45.24	45.20	8.1	15,031	0.05%
2023/12/25	16	44.85	5	44.80	44.85	11	15,071	0.07%
2023/12/22	15	44.69	4	44.80	44.65	11	15,129	0.07%
2023/12/21	15	44.72	0	0.00	44.70	15	15,143	0.10%
2023/12/20	19.1	44.90	0.2	44.90	44.85	18.9	15,167	0.12%
2023/12/19	33.2	44.99	0	0.00	44.90	33.2	15,132	0.22%
2023/12/18	8.1	45.49	20	45.45	45.50	-11.9	15,242	-0.08%
2023/12/15	19	45.80	2	45.80	45.85	17	15,385	0.11%
2023/12/14	23.7	45.69	41.5	45.74	45.90	-17.8	15,090	-0.12%
2023/12/13	26.6	44.69	0.4	44.70	44.70	26.2	14,626	0.18%
2023/12/12	12.5	44.71	16	44.72	44.75	-3.5	14,668	-0.02%
2023/12/11	16	44.82	0	0.00	44.85	16	14,610	0.11%
2023/12/08	9.8	44.90	0	0.00	44.85	9.8	14,513	0.07%
2023/12/07	22.3	45.07	1	45.00	45.00	21.3	14,380	0.15%
2023/12/06	10.6	45.51	8	45.51	45.45	2.6	14,160	0.02%
2023/12/05	15.1	45.56	2	45.75	45.55	13.1	14,051	0.09%
2023/12/04	0	0.00	11	46.20	46.25	-11	13,799	-0.08%
2023/12/01	89	46.02	95	46.18	46.05	-6	13,838	-0.04%
2023/11/30	1.5	45.87	12.7	46.09	46.50	-11.2	13,738	-0.08%
2023/11/29	17	45.87	4.2	45.99	45.75	12.8	13,300	0.10%
2023/11/28	19	45.74	7.3	45.89	46.00	11.7	13,420	0.09%
2023/11/27	40	46.22	22	45.73	45.75	18	13,497	0.13%
2023/11/24	2	46.15	3.4	46.24	46.30	-1.4	13,412	-0.01%
2023/11/22	2.4	46.06	16.8	46.26	46.30	-14.4	13,527	-0.11%
2023/11/21	38.1	46.19	11.5	46.12	46.15	26.6	13,506	0.20%
2023/11/20	3	45.65	4.1	45.67	45.70	-1.1	13,372	-0.01%
2023/11/17	0.1	45.75	4	45.76	45.80	-3.9	13,436	-0.03%
2023/11/16	5.1	45.65	0	0.00	45.65	5.1	13,339	0.04%
2023/11/15	6	45.76	0	0.00	45.75	6	13,178	0.05%
2023/11/14	1	45.45	5	45.53	45.45	-4	12,979	-0.03%
2023/11/13	0	0.00	3	45.35	45.25	-3	12,936	-0.02%
2023/11/08	9	45.05	0	0.00	45.05	9	13,393	0.07%
2023/11/06	1	45.50	1	45.45	45.35	0	13,650	0.00%
2023/11/03	2	45.25	24.4	45.20	45.35	-22.4	13,730	-0.16%
2023/11/02	1	44.80	28.4	44.86	44.85	-27.4	13,962	-0.20%
2023/11/01	3	44.25	25	44.22	44.30	-22	13,947	-0.16%
2023/10/31	1	44.00	3	43.95	43.90	-2	14,171	-0.01%
2023/10/30	6.1	43.88	0	0.00	43.95	6.1	14,634	0.04%
2023/10/27	0.5	44.22	2.2	44.08	44.20	-1.7	15,080	-0.01%
2023/10/26	12.1	43.72	2	43.90	43.85	10.1	15,462	0.07%
2023/10/25	5	44.15	0	0.00	44.15	5	15,491	0.03%
2023/10/24	3.2	44.06	0	0.00	44.15	3.2	15,975	0.02%
2023/10/23	15.3	44.23	0	0.00	44.10	15.3	16,353	0.09%
2023/10/20	40.1	44.17	4	44.45	44.70	36.1	16,283	0.22%
2023/10/19	2	45.03	0.2	45.15	45.10	1.8	16,017	0.01%
2023/10/18	3	45.22	5.6	45.40	45.60	-2.6	15,992	-0.02%
2023/10/17	2.1	45.23	1	45.55	45.25	1.1	15,862	0.01%
2023/10/13	8.3	45.46	5	45.60	45.30	3.3	16,348	0.02%
2023/10/12	0	0.00	36.3	45.85	46.15	-36.3	16,565	-0.22%
2023/10/11	7	45.48	23.3	45.61	45.95	-16.3	16,466	-0.10%
2023/10/06	0	0.00	13	44.54	44.55	-13	16,194	-0.08%
2023/10/05	3	43.78	5.3	43.99	44.05	-2.3	16,381	-0.01%
2023/10/04	16.6	43.64	8.2	43.86	43.55	8.4	16,486	0.05%
2023/10/03	17.3	44.11	4	44.13	44.00	13.3	16,314	0.08%
2023/10/02	4	44.54	0	0.00	44.50	4	16,316	0.02%
2023/09/28	6	44.64	4.7	44.83	44.55	1.3	16,601	0.01%
2023/09/27	12.1	44.30	5	44.53	44.60	7.1	16,568	0.04%
2023/09/26	62.1	44.45	0	0.00	44.45	62.1	16,547	0.37%
2023/09/25	20	44.89	1.2	44.73	44.85	18.8	16,456	0.11%
2023/09/22	5.2	44.80	21.6	44.86	44.70	-16.4	16,512	-0.10%
2023/09/21	63.5	44.85	83.5	45.14	44.90	-20.1	16,526	-0.12%
2023/09/20	112	45.80	0	0.00	45.70	112	16,348	0.69%	大買/鉅額交易
2023/09/19	1	46.35	4	46.43	46.35	-3	16,310	-0.02%
2023/09/18	3	46.38	11	46.53	46.40	-8	16,393	-0.05%
2023/09/15	4	46.68	1.3	46.74	46.65	2.7	16,421	0.02%
2023/09/14	11	46.75	8	46.80	46.90	3	16,289	0.02%
2023/09/13	0	0.00	2	46.70	46.75	-2	16,345	-0.01%
2023/09/12	6	46.47	16	46.43	46.65	-10	16,622	-0.06%
2023/09/11	0	46.30	4	46.38	46.55	-4	16,620	-0.02%
2023/09/08	1	46.05	9.1	46.13	46.30	-8.1	16,744	-0.05%
2023/09/07	7	45.56	0	0.00	45.70	7	17,001	0.04%
2023/09/06	10.1	45.92	0	45.80	45.80	10.1	17,246	0.06%
2023/09/05	5.1	46.43	1	46.60	46.45	4.1	17,354	0.02%
2023/09/04	1.1	46.31	12	46.46	46.65	-10.9	17,791	-0.06%
2023/09/01	12	46.47	27	46.51	46.60	-15	18,058	-0.08%
2023/08/31	8	45.73	1	45.65	45.60	7	17,967	0.04%
2023/08/30	0	0.00	7.3	46.00	46.10	-7.3	18,138	-0.04%
2023/08/29	5	45.80	20	45.73	46.05	-15	18,240	-0.08%
2023/08/28	12	45.04	16	45.22	45.40	-4	18,361	-0.02%
2023/08/25	12.1	44.52	2.9	44.56	44.50	9.1	19,481	0.05%
2023/08/24	21.5	44.45	11	44.52	44.65	10.5	19,716	0.05%
2023/08/23	34.3	44.70	0	0.00	44.70	34.3	20,015	0.17%
2023/08/22	13.2	45.03	0	0.00	45.00	13.2	20,119	0.07%
2023/08/21	11	45.28	1	45.45	45.40	10	20,286	0.05%
2023/08/18	5	45.00	33	45.01	45.20	-28	20,446	-0.14%
2023/08/17	7.1	44.75	11.1	45.11	45.30	-4.1	20,594	-0.02%
2023/08/16	10	45.10	9	45.13	45.10	1	20,645	0.00%
2023/08/15	1	45.45	4.3	45.37	45.40	-3.2	21,046	-0.02%
2023/08/14	63	45.50	8.2	45.28	45.40	54.8	21,344	0.26%
2023/08/11	7.2	46.48	23.7	46.56	46.45	-16.5	21,395	-0.08%
2023/08/10	1	46.45	95	46.55	46.60	-94	21,437	-0.44%
2023/08/09	5.4	46.50	0	0.00	46.45	5.4	21,514	0.03%
2023/08/08	24.1	47.14	11.1	46.96	47.05	13	21,727	0.06%
2023/08/07	22	46.51	6.1	46.56	46.45	15.9	21,777	0.07%
2023/08/04	4	46.41	12.1	46.35	46.30	-8	21,795	-0.04%
2023/08/02	19.1	46.36	13.9	46.33	46.20	5.2	21,721	0.02%
2023/08/01	2.1	46.79	35.6	46.70	47.25	-33.5	21,359	-0.16%
2023/07/31	12.4	46.10	21.6	46.21	45.75	-9.2	20,808	-0.04%
2023/07/28	3	45.66	48	45.69	45.75	-45	20,486	-0.22%
2023/07/27	5	45.85	27.2	45.89	46.00	-22.1	20,452	-0.11%
2023/07/26	0.2	45.20	29.1	45.25	45.35	-28.9	20,136	-0.14%
2023/07/25	0	44.30	7.6	44.49	44.55	-7.6	19,903	-0.04%
2023/07/24	4	44.09	2	44.20	44.20	2	19,925	0.01%
2023/07/21	14	44.45	1	44.45	44.40	13	20,007	0.07%
2023/07/20	1	44.60	4	44.84	44.75	-3	20,025	-0.01%
2023/07/19	20.4	44.54	11	44.53	44.50	9.4	19,914	0.05%
2023/07/18	23	45.03	28	45.17	45.05	-5	19,807	-0.03%
2023/07/17	46	44.73	31.2	44.76	45.00	14.8	19,538	0.08%
2023/07/14	6.1	43.87	16	43.99	44.10	-9.9	19,244	-0.05%
2023/07/13	3	43.82	3	43.97	43.60	0	19,219	0.00%
2023/07/12	5	43.95	24	43.91	44.00	-19	19,104	-0.10%
2023/07/11	2	43.60	52.9	43.63	43.60	-50.9	19,068	-0.27%
2023/07/10	3.3	42.61	7	42.86	42.65	-3.7	19,014	-0.02%
2023/07/07	40.9	42.15	10	42.18	42.25	30.9	18,995	0.16%
2023/07/06	99.8	42.66	30.2	42.70	42.50	69.6	18,948	0.37%
2023/07/05	11.1	43.29	4	43.38	43.20	7.1	18,679	0.04%
2023/07/04	13.1	43.17	1	43.20	43.05	12.1	18,804	0.06%
2023/07/03	11.1	43.26	2.5	43.25	43.30	8.6	18,884	0.05%
2023/06/30	54.3	43.25	3.5	43.19	43.15	50.8	19,065	0.27%
2023/06/29	9.6	43.44	2	43.73	43.40	7.6	19,023	0.04%
2023/06/28	11.3	43.51	10.8	43.68	43.65	0.6	18,959	0.00%
2023/06/27	41	44.08	4.1	44.15	44.15	36.9	18,865	0.20%
2023/06/26	16.1	44.13	0	0.00	44.05	16.1	18,810	0.09%
2023/06/21	5.1	44.24	3	44.47	44.40	2.1	18,796	0.01%
2023/06/20	7.4	44.10	18	44.20	44.35	-10.7	18,939	-0.06%
2023/06/19	44	43.76	0.2	43.90	43.90	43.8	19,245	0.23%
2023/06/16	28	44.10	10	44.24	43.90	18	19,296	0.09%
2023/06/15	10.6	44.36	7.3	44.25	44.35	3.3	19,510	0.02%
2023/06/14	4	44.44	3	44.73	44.60	1	19,815	0.01%
2023/06/13	14	44.03	1	44.05	44.10	13	20,165	0.06%
2023/06/12	25.8	44.25	0	0.00	44.05	25.8	20,040	0.13%
2023/06/09	19.7	44.45	8	44.61	44.60	11.7	20,220	0.06%
2023/06/08	28.5	44.62	3.8	44.84	44.60	24.7	20,265	0.12%
2023/06/07	8.7	45.33	0	0.00	45.40	8.7	20,307	0.04%
2023/06/06	2	45.35	5	45.40	45.25	-3	20,210	-0.01%
2023/06/05	13.3	45.38	27.9	45.35	45.25	-14.6	20,213	-0.07%
2023/06/02	12.1	44.15	4	44.23	44.45	8.1	19,891	0.04%
2023/06/01	11.3	43.96	1	44.00	44.00	10.3	19,911	0.05%
2023/05/31	2	44.60	36	44.53	44.30	-34	19,733	-0.17%
2023/05/30	1.3	44.75	2.3	44.77	44.50	-1	18,585	-0.01%
2023/05/29	8.2	45.28	20.4	45.10	44.75	-12.2	18,760	-0.06%
2023/05/26	11	44.02	2	44.15	43.90	9	18,509	0.05%
2023/05/25	49.1	44.15	3.8	44.28	44.05	45.3	18,466	0.25%
2023/05/24	8.1	44.46	6	44.73	44.80	2.1	18,428	0.01%
2023/05/23	4	44.90	5.2	45.20	44.80	-1.2	18,451	-0.01%
2023/05/22	39.1	45.34	9	45.24	45.15	30.1	18,615	0.16%
2023/05/19	7.8	44.98	43.5	45.02	45.15	-35.7	18,867	-0.19%
2023/05/18	6.4	44.32	28.4	44.30	44.40	-22	18,393	-0.12%
2023/05/17	0	0.00	20	43.86	43.95	-20	18,294	-0.11%
2023/05/16	14	43.58	20.4	43.57	43.60	-6.4	18,227	-0.04%
2023/05/15	2.1	42.52	38.1	43.18	43.35	-36	18,107	-0.20%
2023/05/12	20.5	42.90	13.3	42.90	42.65	7.2	18,034	0.04%
2023/05/11	6	43.50	51	43.51	43.70	-45	17,729	-0.25%
2023/05/10	8.1	42.90	37	42.90	43.05	-28.9	17,471	-0.17%
2023/05/09	3	43.22	16	43.22	43.50	-13	17,476	-0.07%
2023/05/08	0	0.00	16.1	42.95	43.05	-16.1	17,565	-0.09%
2023/05/05	1	42.45	2	42.53	42.65	-1	17,742	-0.01%
2023/05/04	2	42.15	1.6	42.22	42.50	0.4	18,392	0.00%
2023/05/03	3.1	42.19	12	42.30	42.40	-9	18,694	-0.05%
2023/05/02	23.3	42.28	4	42.35	42.50	19.3	19,081	0.10%
2023/04/28	4	42.41	9	42.43	42.45	-5	19,559	-0.03%
2023/04/27	7.1	42.10	0	0.00	42.25	7.1	19,728	0.04%
2023/04/26	24.1	42.30	1	42.25	42.35	23.1	19,928	0.12%
2023/04/25	2.3	42.58	9.5	42.67	42.60	-7.2	20,081	-0.04%
2023/04/24	18.1	42.53	1	42.60	42.65	17.1	20,163	0.08%
2023/04/21	9	42.56	4	42.78	42.70	5	20,326	0.02%
2023/04/20	0	0.00	2.1	42.85	42.95	-2.1	20,474	-0.01%
2023/04/19	6	42.84	23	42.76	42.75	-17	21,138	-0.08%
2023/04/18	2	43.00	27	43.06	43.10	-25	21,287	-0.12%
2023/04/17	5	43.00	30.1	43.05	43.20	-25.1	21,528	-0.12%
2023/04/14	21.1	43.03	59	42.87	43.15	-37.9	21,676	-0.17%
2023/04/13	1	42.60	2	42.68	42.60	-1	21,991	0.00%
2023/04/12	5.6	42.89	23	42.90	42.95	-17.4	23,366	-0.07%
2023/04/11	1	42.40	8	42.59	42.65	-7	23,436	-0.03%
2023/04/10	0	0.00	17	42.54	42.55	-17	23,472	-0.07%
2023/04/07	3	42.32	20.1	42.23	42.25	-17.1	23,431	-0.07%
2023/04/06	44	41.93	2	41.95	42.00	42	23,302	0.18%
2023/03/31	6	41.85	7	41.84	41.80	-1	23,594	0.00%
2023/03/30	25	41.58	6	41.75	41.60	19	23,594	0.08%
2023/03/29	2	41.68	3.2	41.73	41.85	-1.2	23,677	-0.01%
2023/03/28	10	41.63	24.1	41.60	41.55	-14.1	23,992	-0.06%
2023/03/27	6	41.10	2.4	41.29	41.35	3.6	24,166	0.01%
2023/03/24	10.9	41.39	7.8	41.31	41.30	3.1	24,527	0.01%
2023/03/23	10.1	41.39	7	41.37	41.55	3.1	24,585	0.01%
2023/03/22	29	41.35	41.1	41.28	41.35	-12.1	24,551	-0.05%
2023/03/21	9.7	40.88	9	40.89	40.75	0.7	24,426	0.00%
2023/03/20	81.9	40.26	99	40.20	40.20	-17.1	24,598	-0.07%
2023/03/17	20.8	40.93	12.8	40.99	41.00	8	24,387	0.03%
2023/03/16	52.3	40.70	12.6	40.65	40.50	39.8	24,373	0.16%
2023/03/15	57.4	41.76	12	41.78	41.50	45.4	24,276	0.19%
2023/03/14	23.7	41.66	19.3	41.64	41.55	4.3	24,661	0.02%
2023/03/13	23.8	42.17	48	42.31	42.30	-24.2	24,935	-0.10%
2023/03/10	54.6	42.80	30	42.73	42.70	24.6	25,078	0.10%
2023/03/09	6	43.65	3.8	43.69	43.65	2.2	25,129	0.01%
2023/03/08	2.5	43.36	12.2	43.52	43.75	-9.7	25,940	-0.04%
2023/03/07	1.1	43.51	8.1	43.70	43.75	-7	26,525	-0.03%
2023/03/06	1.4	43.59	24.1	43.57	43.60	-22.7	26,702	-0.08%
2023/03/03	4	42.94	6	43.00	42.90	-2	26,792	-0.01%
2023/03/02	6	42.90	8.1	43.17	43.00	-2.1	26,977	-0.01%
2023/03/01	19.2	42.83	12.1	43.18	42.75	7.1	27,137	0.03%
2023/02/24	3	43.28	9	43.36	43.45	-6	26,962	-0.02%
2023/02/23	18.2	43.35	6	43.30	43.30	12.2	26,909	0.05%
2023/02/22	10.4	43.31	72	43.27	43.35	-61.6	26,842	-0.23%
2023/02/21	17.2	43.79	12	43.84	43.85	5.2	26,799	0.02%
2023/02/20	12.2	44.28	29.2	44.29	44.45	-17	26,879	-0.06%
2023/02/17	3.4	43.79	44.3	43.82	44.00	-40.9	26,840	-0.15%
2023/02/16	1	42.90	16	43.12	43.05	-15	26,950	-0.06%
2023/02/15	147.1	43.01	50	43.19	42.95	97.1	27,722	0.35%	大買/
2023/02/14	1.5	43.21	26	43.46	43.60	-24.5	27,665	-0.09%
2023/02/13	25.1	42.82	10	42.63	42.90	15.1	27,674	0.05%
2023/02/10	4.3	42.55	8	42.58	42.65	-3.7	27,777	-0.01%
2023/02/09	1.7	42.76	5	42.61	42.60	-3.3	27,815	-0.01%
2023/02/08	1	42.80	9.7	42.88	42.85	-8.7	27,871	-0.03%
2023/02/07	13	42.82	9	42.97	42.80	4	27,990	0.01%
2023/02/06	11	42.87	5	43.04	42.65	6	28,020	0.02%
2023/02/03	31.3	43.50	13	43.93	43.30	18.3	27,859	0.07%
2023/02/02	20	43.95	60.5	43.90	44.05	-40.5	27,739	-0.15%
2023/02/01	0.8	42.80	46.2	42.88	43.00	-45.3	27,346	-0.17%
2023/01/31	3	42.63	7.7	42.67	42.55	-4.7	27,273	-0.02%
2023/01/30	11.9	42.76	82.1	42.88	42.70	-70.2	27,171	-0.26%
2023/01/17	2.1	41.84	16.3	41.92	42.00	-14.1	26,752	-0.05%
2023/01/16	17.1	41.90	11	41.97	41.75	6.1	26,590	0.02%
2023/01/13	22.1	41.99	62	41.88	41.80	-40	27,003	-0.15%
2023/01/12	2.9	41.70	15.2	41.74	41.70	-12.3	27,100	-0.05%
2023/01/11	10.5	41.55	4	41.55	41.40	6.5	27,226	0.02%
2023/01/10	21.1	41.57	59.1	41.52	41.70	-38	27,398	-0.14%
2023/01/09	8.5	41.69	104.6	41.66	42.00	-96.1	27,590	-0.35%	大賣/
2023/01/06	44	40.68	35.6	40.41	40.75	8.4	27,378	0.03%
2023/01/05	16	40.25	53.5	40.23	40.25	-37.5	28,347	-0.13%
2023/01/04	46.3	40.00	32.6	40.02	39.95	13.7	28,290	0.05%
2023/01/03	7.6	39.94	6.6	39.96	39.95	1	28,532	0.00%
2022/12/30	97	39.86	136.1	40.03	40.00	-39.1	28,201	-0.14%	大賣/
2022/12/29	12.5	40.25	7.4	40.38	40.10	5.2	26,812	0.02%
2022/12/28	11.1	40.85	25	40.67	40.65	-13.9	27,146	-0.05%
2022/12/27	3	41.10	7.1	41.13	41.15	-4.1	27,356	-0.01%
2022/12/26	4	41.00	57	40.96	41.00	-53	27,657	-0.19%
2022/12/23	33.3	41.17	62.2	41.10	41.15	-28.9	28,154	-0.10%
2022/12/22	4.1	40.18	11.1	40.17	40.40	-6.9	28,137	-0.02%
2022/12/21	9.1	39.95	31	39.96	40.00	-22	28,540	-0.08%
2022/12/20	15.5	40.00	39	40.06	40.15	-23.5	28,645	-0.08%
2022/12/19	12.4	40.23	13.1	40.26	40.15	-0.6	28,562	0.00%
2022/12/16	20	40.23	88	40.21	40.20	-68	28,483	-0.24%
2022/12/15	81.7	40.59	56	40.62	40.60	25.7	28,536	0.09%
2022/12/14	33.4	40.99	6.5	41.02	40.90	26.9	28,476	0.09%
2022/12/13	45	40.91	41	40.90	40.95	4	28,389	0.01%
2022/12/12	26.6	40.55	63.6	40.45	41.00	-36.9	28,282	-0.13%
2022/12/09	78	41.02	69	41.05	41.10	9	28,268	0.03%
2022/12/08	23.3	40.91	126.1	40.94	40.75	-102.8	28,141	-0.37%	大賣/鉅額交易
2022/12/07	12	41.51	120	41.46	41.40	-108	28,225	-0.38%	大賣/鉅額交易
2022/12/06	52.9	41.73	234.4	41.67	41.40	-181.4	28,216	-0.64%	大賣/鉅額交易
2022/12/05	105.5	42.93	10	42.86	42.85	95.5	27,965	0.34%	大買/
2022/12/02	28.1	43.92	2	44.03	44.00	26.1	27,585	0.09%
2022/12/01	23.7	44.11	71.2	43.95	44.15	-47.5	27,673	-0.17%
2022/11/30	38.7	43.71	19	43.66	43.55	19.7	27,240	0.07%
2022/11/29	43.7	42.85	32.5	43.19	43.45	11.2	26,436	0.04%
2022/11/28	16.2	41.97	6	41.92	42.00	10.2	26,038	0.04%
2022/11/25	0	42.75	30.3	42.66	42.55	-30.3	26,098	-0.12%
2022/11/24	14	42.73	1	42.75	42.55	13	26,129	0.05%
2022/11/23	9.5	42.59	13	42.70	42.75	-3.5	26,779	-0.01%
2022/11/22	4	41.69	60	41.68	42.20	-56	26,833	-0.21%
2022/11/21	23	42.16	2.1	41.88	42.10	20.9	26,610	0.08%
2022/11/18	7	41.81	16.3	41.89	41.90	-9.3	26,485	-0.03%
2022/11/17	4.1	41.26	15.3	41.51	41.55	-11.2	26,412	-0.04%
2022/11/16	32.2	41.99	32.1	41.86	41.70	0.1	26,379	0.00%
2022/11/15	21.9	42.03	17.2	42.19	42.40	4.7	26,222	0.02%
2022/11/14	24.1	41.88	46.3	41.84	41.75	-22.2	25,892	-0.09%
2022/11/11	4	41.48	81.8	41.53	41.90	-77.8	25,414	-0.31%
2022/11/10	4	39.74	3	39.68	39.65	1	24,727	0.00%
2022/11/09	0	0.00	15.5	39.94	40.15	-15.5	24,595	-0.06%
2022/11/08	5	39.65	2	39.68	39.70	3	24,398	0.01%
2022/11/07	40.1	39.41	10.2	39.40	39.55	29.9	24,294	0.12%
2022/11/04	0.2	38.81	2	38.75	38.95	-1.8	24,403	-0.01%
2022/11/03	14	38.48	15	38.60	38.85	-1	24,406	0.00%
2022/11/02	3	38.28	6	38.36	38.50	-3	24,309	-0.01%
2022/11/01	2	38.08	8	37.97	38.10	-6	24,291	-0.02%
2022/10/31	37.1	37.91	0	0.00	37.80	37.1	24,394	0.15%
2022/10/28	22.6	38.15	1.3	38.18	38.25	21.3	24,292	0.09%
2022/10/27	8	38.63	4	38.78	38.50	4	24,119	0.02%
2022/10/26	20.7	38.57	41.1	38.49	38.50	-20.4	24,305	-0.08%
2022/10/25	9.3	37.28	35	37.31	37.50	-25.7	24,108	-0.11%
2022/10/24	1.4	37.08	32	37.10	37.00	-30.6	24,068	-0.13%
2022/10/21	161.4	36.67	8	36.81	36.55	153.4	24,012	0.64%	大買/鉅額交易
2022/10/20	9.5	37.41	3	37.63	37.85	6.5	23,418	0.03%
2022/10/19	11.1	38.14	4	38.35	38.30	7.1	23,093	0.03%
2022/10/18	9.1	37.80	9.2	38.08	38.15	-0.1	22,896	0.00%
2022/10/17	30.4	37.11	17	37.18	37.65	13.4	22,912	0.06%
2022/10/14	36.2	37.92	14	37.95	37.65	22.2	22,757	0.10%
2022/10/13	138.9	37.88	22.5	38.27	37.45	116.4	22,489	0.52%	大買/鉅額交易
2022/10/12	31	39.64	5	39.73	39.55	26	21,438	0.12%
2022/10/11	13.7	39.65	4	39.46	39.60	9.7	21,428	0.05%
2022/10/07	3.1	40.67	6	40.71	40.50	-3	21,263	-0.01%
2022/10/06	14	40.75	3	40.73	40.80	11	21,251	0.05%
2022/10/05	16	40.91	429.1	40.84	40.75	-413.1	21,353	-1.93%	大賣/鉅額交易
2022/10/04	5.2	39.27	58	39.08	39.55	-52.8	21,088	-0.25%
2022/10/03	49.5	39.12	63.1	39.03	39.00	-13.6	20,804	-0.07%
2022/09/30	66.6	39.49	0.1	40.00	39.95	66.5	20,796	0.32%
2022/09/29	39.2	40.06	274.1	40.14	40.15	-234.9	20,805	-1.13%	大賣/鉅額交易
2022/09/28	65	40.01	1,063.2	40.00	39.80	-998.2	20,810	-4.80%	大賣/鉅額交易
2022/09/27	58.4	41.10	1	41.35	40.95	57.4	20,639	0.28%
2022/09/26	11.6	41.41	53	41.62	41.50	-41.4	21,366	-0.19%
2022/09/23	2	41.98	167	41.93	42.10	-165	21,834	-0.76%	大賣/鉅額交易
2022/09/22	26.6	41.64	143	41.67	41.65	-116.4	22,219	-0.52%	大賣/鉅額交易
2022/09/21	10.9	42.63	0	0.00	42.55	10.9	22,120	0.05%
2022/09/20	20.4	43.10	18	43.10	43.05	2.4	22,130	0.01%
2022/09/19	66.4	42.80	6	42.97	42.75	60.4	22,164	0.27%
2022/09/16	10.1	42.89	5	42.84	42.80	5.1	22,159	0.02%
2022/09/15	17	42.94	10	43.10	43.10	7	22,064	0.03%
2022/09/14	25.2	42.74	1	42.95	42.85	24.2	22,111	0.11%
2022/09/13	11.3	43.85	45	43.99	43.65	-33.7	22,175	-0.15%
2022/09/12	18	43.76	7	43.85	44.05	11	22,134	0.05%
2022/09/08	34.3	43.17	1	43.20	43.15	33.3	22,224	0.15%
2022/09/07	35	43.32	40	43.78	43.15	-5	22,064	-0.02%
2022/09/06	1.4	44.24	3	44.37	44.25	-1.6	21,669	-0.01%
2022/09/05	6.3	44.06	0	0.00	44.05	6.3	21,726	0.03%
2022/09/02	11.4	44.19	1	44.10	44.05	10.4	21,799	0.05%
2022/09/01	14	44.09	68	44.26	44.55	-54	21,565	-0.25%
2022/08/31	6.4	44.47	6.8	44.70	44.55	-0.4	21,355	0.00%
2022/08/30	90.3	44.59	13	45.01	44.45	77.3	21,176	0.37%
2022/08/29	17.4	45.57	20	45.40	45.60	-2.6	20,453	-0.01%
2022/08/26	2.2	46.81	2	46.85	46.75	0.2	20,276	0.00%
2022/08/25	15	46.57	3	46.67	46.55	12	20,411	0.06%
2022/08/24	11.2	46.53	2	46.48	46.35	9.2	20,674	0.04%
2022/08/23	4.1	46.37	0.4	46.66	46.35	3.7	21,202	0.02%
2022/08/22	20.2	46.97	0	0.00	46.85	20.2	21,431	0.09%
2022/08/19	7	47.19	5	47.38	47.50	2	21,698	0.01%
2022/08/18	5.1	47.12	7	47.19	47.25	-1.9	22,138	-0.01%
2022/08/17	3	47.17	6	47.32	47.45	-3	22,675	-0.01%
2022/08/16	7.7	47.13	2	47.20	47.10	5.7	22,832	0.02%
2022/08/15	25.1	47.42	4.2	47.32	47.30	20.9	22,986	0.09%
2022/08/12	8.1	47.15	21	47.01	47.25	-13	23,091	-0.06%
2022/08/11	9	47.04	5	47.11	47.20	4	23,318	0.02%
2022/08/10	15	46.18	5	46.32	46.40	10	23,541	0.04%
2022/08/09	12	46.14	8.2	46.32	46.10	3.8	23,832	0.02%
2022/08/08	7	46.09	36	46.07	46.15	-29	24,081	-0.12%
2022/08/05	27	45.54	9	45.61	45.75	18	24,454	0.07%
2022/08/04	3	44.87	55	44.80	44.85	-52	24,900	-0.21%
2022/08/03	6.4	44.66	14	44.83	44.95	-7.6	25,328	-0.03%
2022/08/02	51.4	44.74	2	45.23	44.85	49.4	25,763	0.19%
2022/08/01	25	45.31	21	45.31	45.45	4	25,797	0.02%
2022/07/29	15.3	45.63	21	45.98	45.50	-5.7	25,923	-0.02%
2022/07/28	15.5	45.52	15	45.71	45.80	0.5	26,137	0.00%
2022/07/27	2.2	45.11	0	0.00	45.25	2.2	26,025	0.01%
2022/07/26	25	45.71	0.2	45.55	45.60	24.8	25,939	0.10%
2022/07/25	6.1	45.42	11.4	45.47	45.55	-5.3	25,920	-0.02%
2022/07/22	14.2	44.83	2	45.08	45.00	12.2	26,096	0.05%
2022/07/21	16.2	44.30	4.2	44.93	45.05	12	25,997	0.05%
2022/07/20	5	45.24	5	45.51	44.90	0	25,840	0.00%
2022/07/19	25	44.96	23	44.83	44.95	2	25,852	0.01%
2022/07/18	3	45.05	8.6	45.24	45.20	-5.6	25,908	-0.02%
2022/07/15	26.1	44.32	4	44.25	44.15	22.1	25,818	0.09%
2022/07/14	2.2	45.04	0	0.00	45.00	2.2	25,713	0.01%
2022/07/13	21	45.49	19.4	45.40	45.50	1.6	25,681	0.01%
2022/07/12	12.4	43.88	6	44.13	43.80	6.4	25,547	0.02%
2022/07/11	2.2	44.98	43	45.00	45.05	-40.8	25,405	-0.16%
2022/07/08	20.1	44.89	3	45.57	44.80	17.1	25,391	0.07%
2022/07/07	39.4	45.03	4	45.29	45.05	35.4	25,204	0.14%
2022/07/06	41.6	45.29	23	46.05	44.95	18.6	24,767	0.08%
2022/07/05	3	46.40	30	47.08	46.75	-27	24,464	-0.11%
2022/07/04	89.7	45.58	41	45.29	45.50	48.7	24,130	0.20%
2022/07/01	51.9	50.24	22.7	50.10	49.70	29.2	23,435	0.12%
2022/06/30	63	51.35	5	51.50	50.90	58	22,938	0.25%
2022/06/29	14	52.61	22	52.68	52.80	-8	22,573	-0.04%
2022/06/28	0	0.00	30	53.77	53.80	-30	22,282	-0.13%
2022/06/27	12.2	53.70	1	54.00	53.50	11.2	22,246	0.05%
2022/06/24	3	53.30	2	53.70	53.40	1	22,146	0.00%
2022/06/23	24.5	53.11	0	0.00	53.00	24.5	22,070	0.11%
2022/06/22	24	53.59	21	53.68	53.00	3	21,859	0.01%
2022/06/21	26	53.17	44.1	54.13	54.20	-18.1	21,818	-0.08%
2022/06/20	17.8	52.54	20	52.90	51.80	-2.2	21,646	-0.01%
2022/06/17	5	53.00	9	52.90	53.00	-4	21,328	-0.02%
2022/06/16	21.2	54.19	4	54.20	53.70	17.2	21,114	0.08%
2022/06/15	7	53.60	4	53.78	53.60	3	21,307	0.01%
2022/06/14	9.2	53.54	0	0.00	53.40	9.2	21,655	0.04%
2022/06/13	7.1	53.30	31	53.79	53.80	-23.9	21,737	-0.11%
2022/06/10	15	54.83	5.6	54.25	54.80	9.4	21,637	0.04%
2022/06/09	4.1	54.78	4	54.83	54.80	0.1	21,695	0.00%
2022/06/08	1	54.80	7	54.86	54.80	-6	21,644	-0.03%
2022/06/07	1	54.60	4	54.93	54.80	-3	21,762	-0.01%
2022/06/06	36	54.63	9	54.74	54.80	27	21,784	0.12%
2022/06/02	5	54.20	0	0.00	54.50	5	22,417	0.02%
2022/06/01	9.1	54.78	4	54.98	54.70	5.1	22,979	0.02%
2022/05/31	5	53.94	46.5	54.55	55.70	-41.5	22,896	-0.18%
2022/05/30	15	53.65	25	53.53	54.00	-10	22,429	-0.04%
2022/05/27	31	52.78	23.1	52.50	52.60	7.9	22,288	0.04%
2022/05/26	14.2	51.97	36	51.78	51.50	-21.8	22,215	-0.10%
2022/05/25	61.1	51.27	48	51.30	51.40	13.1	22,592	0.06%
2022/05/24	36.2	52.25	28	52.10	52.00	8.2	22,536	0.04%
2022/05/23	47.8	52.43	3	52.53	52.30	44.8	22,330	0.20%
2022/05/20	36	53.10	8	53.20	52.90	28	22,422	0.12%
2022/05/19	13.3	52.78	35	52.80	52.70	-21.7	22,386	-0.10%
2022/05/18	4.1	53.35	52.1	54.09	54.10	-48	22,267	-0.22%
2022/05/17	29.1	52.66	10	52.85	52.60	19.1	22,037	0.09%
2022/05/16	61.7	53.37	10.2	53.05	53.20	51.5	21,829	0.24%
2022/05/13	22.6	54.17	3.1	54.23	54.30	19.5	21,687	0.09%
2022/05/12	28.2	54.90	70	54.86	54.10	-41.8	21,631	-0.19%
2022/05/11	32	56.68	32	56.80	56.20	0	21,071	0.00%
2022/05/10	35.2	57.78	25	57.75	58.00	10.2	20,754	0.05%
2022/05/09	48.3	59.02	36	59.04	58.70	12.3	20,458	0.06%
2022/05/06	23.2	61.17	11	61.11	61.20	12.2	20,385	0.06%
2022/05/05	37	62.53	24	62.36	62.30	13	20,764	0.06%
2022/05/04	10	62.70	4	62.80	62.90	6	20,627	0.03%
2022/05/03	4	62.00	1	62.10	62.30	3	21,465	0.01%
2022/04/29	12	62.59	8	62.49	62.50	4	21,850	0.02%
2022/04/28	8	61.51	16.3	61.65	62.10	-8.3	22,381	-0.04%
2022/04/27	12	62.41	12	62.48	62.00	0	22,558	0.00%
2022/04/26	11	63.76	5	63.76	64.00	6	22,855	0.03%
2022/04/25	1	63.00	33.3	63.02	63.80	-32.3	23,163	-0.14%
2022/04/22	1	63.80	5	63.92	64.20	-4	23,431	-0.02%
2022/04/21	3	63.20	3	63.30	63.90	0	24,414	0.00%
2022/04/20	0	0.00	7	63.46	63.90	-7	25,839	-0.03%
2022/04/19	7	63.00	8	63.10	62.70	-1	26,378	0.00%
2022/04/18	7	62.77	3	63.43	62.80	4	27,777	0.01%
2022/04/15	6.7	64.09	8.1	63.99	64.00	-1.4	27,751	-0.01%
2022/04/14	1.6	64.80	32.6	64.90	64.70	-31.1	27,884	-0.11%
2022/04/13	0	0.00	23.1	65.27	65.40	-23.1	27,974	-0.08%
2022/04/12	0	0.00	5.5	64.75	64.90	-5.5	27,981	-0.02%
2022/04/11	35	65.32	3.1	64.76	64.80	31.9	28,013	0.11%
2022/04/08	3	64.50	10	64.67	65.00	-7	28,067	-0.02%
2022/04/07	37	65.30	737	65.31	64.80	-700	28,116	-2.49%	大賣/鉅額交易
2022/04/06	12	65.04	26.1	65.21	65.50	-14.1	28,488	-0.05%
2022/04/01	4	64.73	18	64.82	65.00	-14	28,650	-0.05%
2022/03/31	22.2	64.50	4.6	64.60	64.50	17.6	28,580	0.06%
2022/03/30	600.1	64.40	5	64.36	64.40	595.1	28,688	2.07%	大買/鉅額交易
2022/03/29	1	63.70	108	63.78	63.80	-107	28,632	-0.37%	大賣/鉅額交易
2022/03/28	100	63.30	31	63.02	63.30	69	28,632	0.24%
2022/03/25	21.1	63.79	2	63.60	63.50	19.1	28,679	0.07%
2022/03/24	3.1	63.85	21	63.72	64.30	-17.9	28,745	-0.06%
2022/03/23	130	64.70	31	64.67	64.80	99	28,715	0.34%	大買/
2022/03/22	1	63.20	4.8	63.54	63.60	-3.8	28,460	-0.01%
2022/03/21	3.2	63.31	25.2	63.46	63.60	-22	28,562	-0.08%
2022/03/18	25.1	63.64	17	63.48	63.30	8.1	28,550	0.03%
2022/03/17	4	62.88	29.3	63.02	63.10	-25.3	28,392	-0.09%
2022/03/16	4.1	61.67	16	61.81	62.00	-11.9	28,028	-0.04%
2022/03/15	1.3	61.10	24	61.19	61.30	-22.8	27,888	-0.08%
2022/03/14	3	61.10	33	61.12	61.20	-30	27,942	-0.11%
2022/03/11	28.1	60.37	6	60.28	60.30	22.1	28,019	0.08%
2022/03/10	9	60.22	9	60.32	60.30	0	28,069	0.00%
2022/03/09	25.5	59.08	5.1	59.10	59.00	20.4	27,951	0.07%
2022/03/08	49.1	58.39	51.3	58.24	58.50	-2.2	27,980	-0.01%
2022/03/07	104.2	59.34	12	59.28	59.40	92.2	27,493	0.34%	大買/
2022/03/04	55.4	61.33	0.1	61.50	61.20	55.3	27,369	0.20%
2022/03/03	3	62.00	7	62.19	62.10	-4	27,473	-0.01%
2022/03/02	11.1	61.93	3	62.00	62.00	8.1	28,000	0.03%
2022/03/01	26	62.00	41.8	61.82	62.60	-15.8	28,021	-0.06%
2022/02/25	52	62.12	50	62.29	62.30	2	27,836	0.01%
2022/02/24	47.7	62.99	28.1	62.97	63.00	19.6	27,194	0.07%
2022/02/23	14	63.60	3	63.80	63.70	11	26,972	0.04%
2022/02/22	39.5	63.55	2.1	63.48	63.70	37.4	27,302	0.14%
2022/02/21	7	64.33	82	64.39	64.60	-75	27,870	-0.27%
2022/02/18	10.1	64.25	7	64.36	64.60	3.1	28,908	0.01%
2022/02/17	11	64.59	1	64.80	64.70	10	28,921	0.03%
2022/02/16	13	64.37	4	64.68	64.80	9	29,058	0.03%
2022/02/15	27	64.55	3	64.47	64.30	24	29,080	0.08%
2022/02/14	33.4	64.03	3	64.20	64.20	30.4	28,997	0.10%
2022/02/11	2	65.40	3.1	65.44	65.60	-1.1	28,556	0.00%
2022/02/10	31.2	65.38	14.1	65.38	65.80	17.1	28,542	0.06%
2022/02/09	3	65.87	28	65.98	66.00	-25	28,438	-0.09%
2022/02/08	55	66.12	31.1	66.28	66.00	23.9	28,310	0.08%
2022/02/07	26.1	64.74	55	64.68	65.70	-29	28,037	-0.10%
2022/01/26	82	63.35	65.2	63.20	63.30	16.8	27,436	0.06%
2022/01/25	72.2	63.04	58.3	62.79	63.00	13.9	27,281	0.05%
2022/01/24	14.4	63.97	48	63.98	64.30	-33.7	26,533	-0.13%
2022/01/21	71.6	64.67	33.3	64.70	64.40	38.3	26,308	0.15%
2022/01/20	20.1	65.56	5	65.86	65.80	15.1	25,817	0.06%
2022/01/19	37.2	66.02	39.7	66.11	66.10	-2.5	25,418	-0.01%
2022/01/18	54.1	66.99	4	66.88	66.90	50.1	25,119	0.20%
2022/01/17	43.2	66.81	31	67.04	66.50	12.2	24,722	0.05%
2022/01/14	81.6	67.72	295.7	67.69	67.70	-214.1	24,258	-0.88%	大賣/鉅額交易
2022/01/13	654.5	66.31	708.2	65.86	67.40	-53.7	23,316	-0.23%	大買/大賣/
2022/01/12	37.2	64.51	51.2	64.40	64.70	-14	21,953	-0.06%
2022/01/11	276.8	64.23	586.5	63.63	64.50	-309.7	21,511	-1.44%	大買/大賣/鉅額交易
2022/01/10	40.1	61.99	14	61.91	62.10	26.1	20,409	0.13%
2022/01/07	9	62.09	32.1	61.92	62.00	-23.1	20,966	-0.11%
2022/01/06	10	61.82	1	62.20	62.00	9	20,926	0.04%
2022/01/05	42	61.70	3.3	61.71	61.90	38.7	21,025	0.18%
2022/01/04	8.1	61.75	1	61.60	62.00	7.1	21,301	0.03%
2022/01/03	8.5	61.96	17.3	61.89	61.60	-8.8	21,247	-0.04%
2021/12/30	12.2	62.53	14.1	62.68	62.50	-1.9	21,312	-0.01%
2021/12/29	228.2	63.17	195.2	62.98	63.00	33	21,562	0.15%	大買/大賣/
2021/12/28	70	62.19	116.2	62.17	62.30	-46.2	21,270	-0.22%	大賣/
2021/12/27	83	61.22	9.1	61.39	61.30	73.9	21,022	0.35%
2021/12/24	7	61.01	25	61.13	61.10	-18	21,269	-0.08%
2021/12/23	5	60.24	15	60.30	60.50	-10	21,191	-0.05%
2021/12/22	8	60.16	0	0.00	60.30	8	21,569	0.04%
2021/12/21	8	59.96	1	60.40	60.30	7	21,880	0.03%
2021/12/20	45	60.04	10	60.08	59.90	35	22,127	0.16%
2021/12/17	10.6	60.51	3	60.40	60.50	7.6	22,128	0.03%
2021/12/16	22	60.15	22	60.15	60.30	0	22,181	0.00%
2021/12/15	14.5	59.92	3	60.00	59.80	11.5	23,144	0.05%
2021/12/14	16.3	60.32	6	60.22	60.20	10.3	23,418	0.04%
2021/12/13	31	61.18	13	61.26	60.70	18	23,489	0.08%
2021/12/10	6	60.53	0	0.00	60.50	6	23,478	0.03%
2021/12/09	2	60.55	7	60.56	60.70	-5	23,745	-0.02%
2021/12/08	8	60.75	22	60.80	60.70	-14	24,282	-0.06%
2021/12/07	30.6	59.79	11.1	60.26	60.70	19.5	24,250	0.08%
2021/12/06	10	59.84	20	59.85	60.00	-10	24,185	-0.04%
2021/12/03	40	60.04	2	59.90	59.90	38	24,450	0.16%
2021/12/02	11	59.36	22.1	59.41	59.50	-11.1	24,487	-0.05%
2021/12/01	24.5	59.44	6	59.60	59.90	18.5	24,530	0.08%
2021/11/30	34.1	59.53	11.4	59.51	60.00	22.7	24,737	0.09%
2021/11/29	40.2	59.42	12.1	59.43	59.30	28.1	24,589	0.11%
2021/11/26	81.6	60.30	26	60.16	60.20	55.6	24,564	0.23%
2021/11/25	8	61.15	6	61.13	61.60	2	24,616	0.01%
2021/11/24	45	61.44	13.4	61.44	61.10	31.6	25,499	0.12%
2021/11/23	33.1	61.23	32.2	61.00	60.80	0.9	26,165	0.00%
2021/11/22	16	61.16	17	61.33	61.10	-1	26,300	0.00%
2021/11/19	114.3	62.22	33.5	61.96	61.80	80.7	26,148	0.31%	大買/
2021/11/18	38	62.64	57.2	62.52	63.00	-19.2	26,009	-0.07%
2021/11/17	49.1	61.94	420.8	60.83	62.20	-371.7	25,582	-1.45%	大賣/鉅額交易
2021/11/16	0.5	59.70	29	59.79	60.00	-28.5	24,753	-0.12%
2021/11/15	6	59.82	78	59.77	59.70	-72	25,028	-0.29%
2021/11/12	5	59.00	12	58.92	58.90	-7	25,037	-0.03%
2021/11/11	17	58.41	2.7	58.44	58.60	14.3	25,109	0.06%
2021/11/10	35	58.50	15	58.59	58.60	20	25,537	0.08%
2021/11/09	8	58.50	6	58.53	58.50	2	25,888	0.01%
2021/11/08	4	58.43	1	58.69	58.70	3	26,117	0.01%
2021/11/05	7	58.04	9.3	58.18	58.50	-2.3	26,758	-0.01%
2021/11/04	0	58.20	14	58.29	57.90	-14	26,864	-0.05%
2021/11/03	19	57.56	22	57.68	57.60	-3	27,081	-0.01%
2021/11/02	21	57.64	6.5	57.57	57.40	14.5	27,239	0.05%
2021/11/01	12	57.73	2.1	57.61	57.60	9.9	27,260	0.04%
2021/10/29	8.7	57.69	22	57.89	58.10	-13.3	27,334	-0.05%
2021/10/28	10	58.06	6	58.03	58.10	4	27,308	0.01%
2021/10/27	2.1	58.50	6	58.72	58.70	-3.9	27,635	-0.01%
2021/10/26	1	59.10	117.1	58.98	59.10	-116.1	27,866	-0.42%	大賣/鉅額交易
2021/10/25	13	58.55	1	58.20	58.40	12	28,078	0.04%
2021/10/22	3	58.27	2.3	58.27	58.30	0.7	29,110	0.00%
2021/10/21	7	58.89	95.1	58.88	58.70	-88.1	29,638	-0.30%
2021/10/20	13	58.15	1	58.20	58.30	12	30,673	0.04%
2021/10/19	3	58.53	24	58.80	58.40	-21	31,486	-0.07%
2021/10/18	5	58.64	58.5	58.99	58.70	-53.5	32,501	-0.16%
2021/10/15	1.1	57.26	34.7	58.11	58.30	-33.6	32,787	-0.10%
2021/10/14	20	56.80	16	56.53	56.60	4	33,317	0.01%
2021/10/13	50	56.72	18.5	56.40	56.20	31.5	33,994	0.09%
2021/10/12	41	55.93	9.3	56.17	56.40	31.7	34,767	0.09%
2021/10/08	13	57.12	5	57.08	57.10	8	35,161	0.02%
2021/10/07	8.5	57.41	32	57.28	57.10	-23.5	35,822	-0.07%
2021/10/06	35.1	56.60	20	56.55	57.10	15.1	36,388	0.04%
2021/10/05	89	55.78	37.6	56.21	56.40	51.4	37,311	0.14%
2021/10/04	32	56.99	27	56.66	56.60	5	37,369	0.01%
2021/10/01	72.6	56.86	40.1	56.92	56.90	32.5	37,567	0.09%
2021/09/30	57	57.80	0	0.00	57.90	57	37,394	0.15%
2021/09/29	112.1	57.73	82	57.88	58.00	30.1	37,382	0.08%	大買/
2021/09/28	2.4	59.00	33.2	58.89	59.00	-30.8	37,072	-0.08%
2021/09/27	29	58.65	13	58.52	58.70	16	36,833	0.04%
2021/09/24	2.6	57.85	6.1	57.93	57.80	-3.5	36,647	-0.01%
2021/09/23	14.1	57.22	41.1	57.24	57.50	-27	36,726	-0.07%
2021/09/22	173.7	56.60	7	56.81	56.80	166.7	36,863	0.45%	大買/鉅額交易
2021/09/17	22	59.28	41	59.28	58.90	-19	35,916	-0.05%
2021/09/16	42.3	60.06	34.3	59.88	59.70	8	35,754	0.02%
2021/09/15	20.5	59.52	24	59.74	59.50	-3.5	35,725	-0.01%
2021/09/14	13.5	59.97	62.1	60.15	59.80	-48.5	36,050	-0.13%
2021/09/13	290	59.99	220.1	60.18	59.90	69.9	35,934	0.19%	大買/大賣/
2021/09/10	9	58.90	15.5	59.20	59.20	-6.5	36,179	-0.02%
2021/09/09	12	58.25	4	58.00	58.70	8	36,410	0.02%
2021/09/08	63.1	58.46	35	58.51	58.50	28.1	36,458	0.08%
2021/09/07	31.6	59.15	5	59.20	59.20	26.6	36,413	0.07%
2021/09/06	7	59.27	22.7	59.38	59.20	-15.7	36,440	-0.04%
2021/09/03	39.2	59.46	30.8	59.39	59.60	8.4	36,509	0.02%
2021/09/02	8.4	58.68	18	58.75	58.70	-9.6	36,261	-0.03%
2021/09/01	16	59.33	37	59.26	59.20	-21	36,128	-0.06%
2021/08/31	281	59.01	49	59.29	59.60	232	35,983	0.64%	大買/鉅額交易
2021/08/30	46.4	58.93	158.3	59.03	59.50	-111.9	35,573	-0.31%	大賣/鉅額交易
2021/08/27	33.7	57.42	50.5	57.29	57.70	-16.8	34,791	-0.05%
2021/08/26	14	55.72	113	56.12	56.00	-99	34,212	-0.29%	大賣/
2021/08/25	10.9	55.70	1.3	55.80	56.00	9.7	34,213	0.03%
2021/08/24	3	55.70	27	55.74	55.80	-24	34,194	-0.07%
2021/08/23	1.1	54.91	50	55.10	55.10	-48.9	34,292	-0.14%
2021/08/20	38.3	53.83	6.2	53.62	53.70	32.1	34,591	0.09%
2021/08/19	38	53.87	45.4	53.85	53.80	-7.4	35,416	-0.02%
2021/08/18	41.5	54.18	22.3	54.20	54.40	19.2	35,187	0.05%
2021/08/17	12.1	54.23	22	54.64	54.70	-9.9	35,285	-0.03%
2021/08/16	44	53.98	7	54.47	54.30	37	35,474	0.10%
2021/08/13	50.5	55.12	5	55.16	55.00	45.5	36,182	0.13%
2021/08/12	11.1	55.97	11	56.14	56.00	0.1	36,421	0.00%
2021/08/11	28	55.94	30.4	55.84	56.00	-2.4	37,296	-0.01%
2021/08/10	96.1	55.08	10.2	55.19	54.90	85.9	37,950	0.23%
2021/08/09	34	55.04	17	55.29	55.20	17	38,888	0.04%
2021/08/06	10.3	55.03	8	55.26	55.10	2.3	39,246	0.01%
2021/08/05	5	55.26	4	55.43	55.20	1	40,324	0.00%
2021/08/04	13.1	55.26	3	55.70	55.20	10.1	42,419	0.02%
2021/08/03	6	55.22	3	55.37	55.40	3	44,489	0.01%
2021/08/02	4.1	54.80	41.4	55.44	55.80	-37.3	45,914	-0.08%
2021/07/30	18	54.26	3.1	54.24	54.30	14.9	46,113	0.03%
2021/07/29	45.2	54.01	5.7	54.50	54.80	39.6	46,829	0.08%
2021/07/28	80.1	53.85	41	53.53	53.80	39.1	47,764	0.08%
2021/07/27	72.5	55.20	16.5	55.22	55.00	56	47,571	0.12%
2021/07/26	109.5	57.13	45	57.70	56.20	64.5	48,078	0.13%	大買/
2021/07/23	23.1	60.09	78.8	60.16	60.30	-55.7	47,224	-0.12%
2021/07/22	64	60.10	151.5	59.66	60.10	-87.5	46,760	-0.19%	大賣/
2021/07/21	59	58.43	62.2	57.93	58.30	-3.1	46,106	-0.01%
2021/07/20	99.1	58.29	9.4	58.39	57.90	89.8	46,010	0.20%
2021/07/19	84.1	60.12	63.4	60.14	59.70	20.7	45,057	0.05%
2021/07/16	57.1	59.30	99.8	59.22	59.80	-42.8	44,842	-0.10%
2021/07/15	9.8	58.19	23.8	58.04	58.10	-14	44,376	-0.03%
2021/07/14	35.2	56.98	12	57.04	57.00	23.2	44,314	0.05%
2021/07/13	135.2	56.44	177	56.67	56.10	-41.9	44,523	-0.09%	大買/大賣/
2021/07/12	50.2	56.60	98.7	56.62	55.70	-48.5	44,050	-0.11%
2021/07/09	28	53.75	37.6	53.74	53.80	-9.6	43,356	-0.02%
2021/07/08	28.2	54.37	16.3	54.83	54.40	11.9	43,206	0.03%
2021/07/07	44	53.88	20.2	53.85	54.00	23.8	43,295	0.05%
2021/07/06	26	54.30	17.4	54.28	54.10	8.6	43,898	0.02%
2021/07/05	21	54.29	11	54.25	54.20	10	44,023	0.02%
2021/07/02	11	54.08	18	54.01	53.90	-7	44,053	-0.02%
2021/07/01	5	53.90	30	53.95	53.90	-25	44,129	-0.06%
2021/06/30	3	53.97	12	54.08	53.90	-9	44,225	-0.02%
2021/06/29	14.1	53.76	16	53.71	53.70	-1.9	44,258	0.00%
2021/06/28	17	54.32	12.5	54.32	54.30	4.5	44,316	0.01%
2021/06/25	6	54.22	32	54.47	54.30	-26	44,617	-0.06%
2021/06/24	4.2	53.70	2	53.85	53.80	2.2	44,881	0.00%
2021/06/23	27.3	53.66	55	53.76	54.10	-27.7	45,398	-0.06%
2021/06/22	16	52.48	11	52.72	52.60	5	45,248	0.01%
2021/06/21	68	52.05	11.1	52.29	52.00	56.9	45,507	0.13%
2021/06/18	29.8	53.49	30	53.64	53.60	-0.2	45,701	0.00%
2021/06/17	30	53.66	4	53.98	54.00	26	45,680	0.06%
2021/06/16	24.1	54.14	6.1	54.30	54.30	18.1	46,507	0.04%
2021/06/15	3	54.37	18	54.34	54.30	-15	46,545	-0.03%
2021/06/11	16	54.83	21.2	54.71	54.50	-5.2	46,897	-0.01%
2021/06/10	7.9	54.26	10	54.38	54.70	-2.1	46,959	0.00%
2021/06/09	30	54.13	5.3	54.32	54.30	24.7	47,718	0.05%
2021/06/08	1.1	55.35	6.3	54.82	54.80	-5.2	48,075	-0.01%
2021/06/07	11	54.27	9.5	54.68	54.70	1.5	49,977	0.00%
2021/06/04	15.7	55.01	40.1	55.08	55.00	-24.4	50,528	-0.05%
2021/06/03	20.6	56.04	6.4	56.12	55.80	14.3	51,515	0.03%
2021/06/02	5	55.88	29	56.16	56.30	-24	51,779	-0.05%
2021/06/01	17.1	55.75	101	55.60	55.80	-83.9	51,618	-0.16%	大賣/
2021/05/31	66	56.05	24.4	56.07	55.90	41.6	51,771	0.08%
2021/05/28	6.2	55.34	56.3	55.18	55.50	-50.2	51,748	-0.10%
2021/05/27	20	53.35	17	53.74	54.40	3	51,388	0.01%
2021/05/26	10	54.05	1	54.10	54.40	9	51,390	0.02%
2021/05/25	2.1	54.11	30	54.43	54.30	-27.9	52,113	-0.05%
2021/05/24	15.1	53.68	21	53.82	53.90	-5.9	52,112	-0.01%
2021/05/21	111.2	54.54	93.1	54.45	54.20	18.1	52,164	0.03%	大買/
2021/05/20	73.1	53.57	84.9	53.56	53.30	-11.9	51,138	-0.02%
2021/05/19	20.5	54.08	66.2	54.01	54.30	-45.7	50,805	-0.09%
2021/05/18	32.5	53.19	323.4	53.07	53.50	-290.9	50,042	-0.58%	大賣/鉅額交易
2021/05/17	128.5	49.16	712	49.89	48.65	-583.5	49,415	-1.18%	大買/大賣/鉅額交易
2021/05/14	636	52.18	556	51.45	51.50	80	48,429	0.17%	大買/大賣/
2021/05/13	95.1	51.15	108	51.69	51.10	-12.9	47,837	-0.03%	大賣/
2021/05/12	149.3	53.50	201.4	52.92	52.30	-52.1	46,707	-0.11%	大買/大賣/
2021/05/11	218.8	57.34	217.2	56.76	56.60	1.7	44,799	0.00%	大買/大賣/
2021/05/10	270.4	58.01	484.5	57.28	58.20	-214.2	42,722	-0.50%	大買/大賣/鉅額交易
2021/05/07	201	55.20	50.7	55.11	55.10	150.3	41,585	0.36%	大買/鉅額交易
2021/05/06	53.6	54.85	260.1	55.37	54.40	-206.5	41,421	-0.50%	大賣/鉅額交易
2021/05/05	489	54.00	488.7	53.93	53.60	0.3	40,596	0.00%	大買/大賣/
2021/05/04	14	51.63	64	51.99	51.70	-50	39,590	-0.13%
2021/05/03	159	53.47	150.7	53.09	52.60	8.3	38,914	0.02%	大買/大賣/
2021/04/29	29	52.53	28.1	52.45	52.30	0.9	38,083	0.00%
2021/04/28	26	52.93	235.9	53.19	53.00	-209.9	37,858	-0.55%	大賣/鉅額交易
2021/04/27	43	52.64	366.2	52.63	52.90	-323.2	37,854	-0.85%	大賣/鉅額交易
2021/04/26	326	52.11	265.1	52.01	52.10	60.9	37,332	0.16%	大買/大賣/
2021/04/23	39	50.80	243.1	50.61	50.90	-204.1	37,028	-0.55%	大賣/鉅額交易
2021/04/22	19	51.19	34	51.12	50.70	-15	37,188	-0.04%
2021/04/21	61	50.63	16.2	50.65	50.90	44.8	36,739	0.12%
2021/04/20	55	51.35	119.9	51.25	51.40	-64.9	36,446	-0.18%	大賣/
2021/04/19	521	51.24	383.2	51.25	51.60	137.8	36,139	0.38%	大買/大賣/鉅額交易
2021/04/16	24	49.46	20	49.46	49.85	4	35,728	0.01%
2021/04/15	141	49.53	109.6	49.51	49.80	31.4	36,111	0.09%	大買/大賣/
2021/04/14	26.6	48.67	104	48.43	48.55	-77.4	35,836	-0.22%	大賣/
2021/04/13	17	49.37	74	49.33	49.00	-57	35,813	-0.16%
2021/04/12	202.7	48.70	59	48.76	48.80	143.7	35,490	0.40%	大買/鉅額交易
2021/04/09	15.5	47.35	40	47.58	47.25	-24.5	34,922	-0.07%
2021/04/08	24.3	47.64	17.3	47.63	47.65	7	34,974	0.02%
2021/04/07	73	47.95	33.3	47.87	48.00	39.7	35,423	0.11%
2021/04/06	17	47.99	201	48.01	48.00	-184	35,289	-0.52%	大賣/鉅額交易
2021/04/01	208.2	47.97	291	48.15	47.95	-82.8	35,054	-0.24%	大買/大賣/
2021/03/31	199.1	47.85	394.1	48.07	47.95	-195	34,785	-0.56%	大買/大賣/鉅額交易
2021/03/30	5.5	47.62	47.2	47.85	48.00	-41.7	34,421	-0.12%
2021/03/29	8.2	48.00	191.2	48.03	48.00	-183	34,025	-0.54%	大賣/鉅額交易
2021/03/26	193.7	47.73	274.3	47.28	47.60	-80.6	33,554	-0.24%	大買/大賣/
2021/03/25	96	46.76	62	46.78	46.85	34	32,936	0.10%
2021/03/24	94	46.45	55	46.36	46.50	39	32,734	0.12%
2021/03/23	59.4	46.68	124.5	46.73	46.80	-65.1	32,299	-0.20%	大賣/
2021/03/22	60	44.91	9	45.38	45.60	51	31,355	0.16%
2021/03/19	76	44.77	7.8	45.02	44.60	68.2	31,210	0.22%
2021/03/18	73	45.73	23.1	45.76	45.45	49.9	30,492	0.16%
2021/03/17	32	45.76	49	45.87	45.80	-17	30,786	-0.06%
2021/03/16	91.4	46.35	31	46.29	46.45	60.4	30,652	0.20%
2021/03/15	406	46.74	333.2	46.79	46.70	72.8	30,476	0.24%	大買/大賣/
2021/03/12	23	45.63	59.1	45.67	45.90	-36.1	29,745	-0.12%
2021/03/11	603.2	46.16	281.8	46.32	45.75	321.4	29,369	1.09%	大買/大賣/鉅額交易
2021/03/10	29	44.42	269.3	44.60	44.55	-240.3	27,637	-0.87%	大賣/鉅額交易
2021/03/09	412.5	44.01	447.9	43.96	44.30	-35.4	27,111	-0.13%	大買/大賣/
2021/03/08	215.3	42.94	42	43.13	42.90	173.3	26,040	0.67%	大買/鉅額交易
2021/03/05	5.1	42.39	53.5	42.19	42.55	-48.4	25,732	-0.19%
2021/03/04	5	42.09	18	42.26	42.35	-13	26,329	-0.05%
2021/03/03	39.5	42.51	28	42.60	42.55	11.5	26,140	0.04%
2021/03/02	106.5	42.27	34	42.40	41.90	72.5	25,848	0.28%	大買/
2021/02/26	103.3	42.51	207	42.61	41.95	-103.7	25,574	-0.41%	大買/大賣/鉅額交易
2021/02/25	23.5	43.12	85	43.26	43.60	-61.5	24,484	-0.25%
2021/02/24	61.7	42.83	32.3	42.99	42.65	29.5	23,685	0.12%
2021/02/23	7.3	42.64	10	42.59	42.70	-2.7	23,411	-0.01%
2021/02/22	4	41.88	65.1	42.11	42.05	-61.1	23,044	-0.27%
2021/02/19	37.1	41.74	5	41.96	41.85	32.1	23,212	0.14%
2021/02/18	13	42.29	67	42.30	42.20	-54	23,510	-0.23%
2021/02/17	59.5	41.48	70	41.65	41.95	-10.5	23,256	-0.05%
2021/02/05	7.1	40.57	2	40.60	40.60	5.1	22,569	0.02%
2021/02/04	2	40.60	7	40.55	40.70	-5	22,690	-0.02%
2021/02/03	18	40.34	0	0.00	40.30	18	23,248	0.08%
2021/02/02	37	40.31	1.3	40.31	40.30	35.7	23,781	0.15%
2021/02/01	43	39.93	12	39.96	39.90	31	23,619	0.13%
2021/01/29	30	39.95	3	40.03	39.90	27	23,454	0.12%
2021/01/28	142.6	40.21	1.1	40.34	40.10	141.5	23,051	0.61%	大買/鉅額交易
2021/01/27	49.1	40.57	4	40.58	40.50	45.1	22,758	0.20%
2021/01/26	103	40.68	56	40.64	40.50	47	22,636	0.21%	大買/
2021/01/25	29.2	40.76	12	40.96	41.00	17.2	22,281	0.08%
2021/01/22	20	40.59	0	0.00	40.55	20	22,278	0.09%
2021/01/21	3	40.75	0	0.00	40.65	3	22,163	0.01%
2021/01/20	61	40.90	7	41.04	40.65	54	22,023	0.25%
2021/01/19	4	41.39	14.8	41.39	41.35	-10.8	21,456	-0.05%
2021/01/18	35	41.28	10.5	41.29	41.20	24.5	21,418	0.11%
2021/01/15	29.1	42.02	12	42.05	41.80	17.1	21,144	0.08%
2021/01/14	105	42.29	15	42.37	42.50	90	20,941	0.43%	大買/
2021/01/13	28	42.33	45.5	42.35	42.40	-17.5	20,773	-0.08%
2021/01/12	92	42.56	37	42.33	42.30	55	20,539	0.27%
2021/01/11	23.3	42.61	18	43.02	42.60	5.3	20,111	0.03%
2021/01/08	75	42.34	103.9	42.58	42.85	-28.9	19,630	-0.15%	大賣/
2021/01/07	26.5	41.93	7.1	41.87	41.90	19.3	19,033	0.10%
2021/01/06	54.1	41.80	55	41.75	41.55	-0.9	18,772	0.00%
2021/01/05	31	42.10	24	42.07	42.10	7	18,538	0.04%
2021/01/04	211.3	42.03	18.3	42.02	42.05	193.1	18,450	1.05%	大買/鉅額交易
2020/12/31	7.6	42.32	20.3	42.40	42.25	-12.7	18,361	-0.07%
2020/12/30	15.2	41.87	88.4	41.87	42.20	-73.2	18,042	-0.41%
2020/12/29	76	41.39	7	41.36	41.35	69	17,439	0.40%
2020/12/28	17.4	41.16	25	41.18	41.30	-7.6	17,426	-0.04%
2020/12/25	9	41.06	3	41.05	41.15	6	17,445	0.03%
2020/12/24	16	41.10	0	41.00	41.00	16	17,480	0.09%
2020/12/23	15	40.99	6	41.01	40.95	9	17,482	0.05%
2020/12/22	6	41.33	10	41.37	41.05	-4	17,563	-0.02%
2020/12/21	0	0.00	11	41.39	41.55	-11	17,838	-0.06%
2020/12/18	4	41.05	58	41.23	41.20	-54	17,909	-0.30%
2020/12/17	2.2	41.28	53.1	41.15	41.35	-50.8	17,886	-0.28%
2020/12/16	51	41.35	2	41.33	41.55	49	18,034	0.27%
2020/12/15	33.2	41.01	64	41.07	41.10	-30.8	18,107	-0.17%
2020/12/14	39	41.96	23	41.88	41.80	16	18,052	0.09%
2020/12/11	31.8	41.97	62.9	42.02	41.95	-31	17,874	-0.17%
2020/12/10	4	41.16	35.1	41.19	41.45	-31.1	17,252	-0.18%
2020/12/09	1	40.70	33	40.78	41.00	-32	16,918	-0.19%
2020/12/08	17	40.45	2	40.55	40.95	15	16,800	0.09%
2020/12/07	4	40.83	47.2	40.79	40.95	-43.2	16,625	-0.26%
2020/12/04	17	40.35	4.3	40.36	40.75	12.7	16,401	0.08%
2020/12/03	13.5	40.38	11	40.54	40.30	2.5	16,082	0.02%
2020/12/02	21	40.50	2	40.55	40.50	19	15,847	0.12%
2020/12/01	4	40.50	18	40.52	40.70	-14	15,754	-0.09%
2020/11/30	82	40.90	42	41.24	40.40	40	15,706	0.25%
2020/11/27	30	41.32	7.7	41.40	41.35	22.3	15,118	0.15%
2020/11/26	32	41.42	0	0.00	41.50	32	15,129	0.21%
2020/11/25	42	41.68	11	41.69	41.45	31	15,243	0.20%
2020/11/24	7	41.64	3.3	41.68	41.50	3.7	15,216	0.02%
2020/11/23	21.5	41.59	20.5	41.72	41.70	1	15,219	0.01%
2020/11/20	48.1	41.08	43.1	41.24	41.30	4.9	15,158	0.03%
2020/11/19	17	41.57	12	41.56	41.50	5	15,078	0.03%
2020/11/18	36.9	41.78	44	41.75	41.80	-7.1	14,889	-0.05%
2020/11/17	31	41.24	40.3	41.35	41.50	-9.3	14,523	-0.06%
2020/11/16	10	40.95	26	40.94	40.95	-16	14,234	-0.11%
2020/11/13	10	40.47	3	40.50	40.55	7	14,240	0.05%
2020/11/12	47	40.57	156	40.70	40.55	-109	14,160	-0.77%	大賣/鉅額交易
2020/11/11	53	40.76	95.2	40.98	41.25	-42.2	13,958	-0.30%
2020/11/10	22	40.05	180.4	40.15	40.40	-158.4	13,287	-1.19%	大賣/鉅額交易
2020/11/09	13.3	39.50	29	39.62	39.60	-15.7	12,736	-0.12%
2020/11/06	9	39.16	6	39.20	39.30	3	12,766	0.02%
2020/11/05	12	39.08	7	39.13	39.20	5	12,944	0.04%
2020/11/04	9	38.65	3	38.95	39.15	6	13,025	0.05%
2020/11/03	13.2	38.87	8.3	38.83	38.90	4.9	12,916	0.04%
2020/11/02	6	38.53	13	38.42	38.65	-7	12,939	-0.05%
2020/10/30	0	0.00	12	38.42	38.40	-12	12,953	-0.09%
2020/10/29	40	38.20	28	38.20	38.15	12	12,795	0.09%
2020/10/28	6.8	38.51	2	38.45	38.60	4.8	12,906	0.04%
2020/10/27	12	38.65	1.2	38.67	38.60	10.8	13,093	0.08%
2020/10/26	21	38.80	19.2	38.86	38.95	1.8	13,285	0.01%
2020/10/23	5	38.47	5	38.45	38.60	0	13,364	0.00%
2020/10/22	4	38.55	0	0.00	38.50	4	13,557	0.03%
2020/10/21	8	38.39	51	38.45	38.40	-43	13,560	-0.32%
2020/10/20	13	38.28	6	38.34	38.45	7	13,633	0.05%
2020/10/19	2	38.33	3	38.43	38.40	-1	13,674	-0.01%
2020/10/16	55	38.25	9	38.15	38.15	46	13,761	0.33%
2020/10/15	8	38.29	0	0.00	38.20	8	13,918	0.06%
2020/10/14	21	38.66	5	38.61	38.60	16	13,826	0.12%
2020/10/13	4	38.59	20	38.40	38.45	-16	13,800	-0.12%
2020/10/12	1.5	38.52	15	38.52	38.60	-13.5	13,841	-0.10%
2020/10/08	15	38.44	11.2	38.45	38.45	3.8	13,875	0.03%
2020/10/07	24	38.73	0	0.00	38.60	24	13,829	0.17%
2020/10/06	0	0.00	0.6	38.75	38.65	-0.6	13,931	0.00%
2020/10/05	9	38.49	1	38.75	38.45	8	14,007	0.06%
2020/09/30	2	38.70	0	0.00	38.60	2	14,128	0.01%
2020/09/29	21	38.79	12	38.70	38.70	9	14,196	0.06%
2020/09/28	14	38.43	0	0.00	38.55	14	14,372	0.10%
2020/09/25	9.2	38.03	5	38.12	38.10	4.2	14,579	0.03%
2020/09/24	94	38.14	2	38.03	38.00	92	14,574	0.63%
2020/09/23	7.3	38.78	3	39.00	39.00	4.3	14,327	0.03%
2020/09/22	38	38.89	0	0.00	39.00	38	14,432	0.26%
2020/09/21	37	39.28	10	39.20	39.10	27	14,877	0.18%
2020/09/18	10	39.55	3.3	39.56	39.50	6.7	14,881	0.05%
2020/09/17	113	39.91	0	0.00	39.65	113	14,810	0.76%	大買/鉅額交易
2020/09/16	71	40.00	2	40.10	40.20	69	14,831	0.47%
2020/09/15	1	40.05	1	40.00	40.10	0	14,830	0.00%
2020/09/14	1	39.90	6	39.89	40.10	-5	14,989	-0.03%
2020/09/11	0	0.00	2	39.90	39.90	-2	15,115	-0.01%
2020/09/10	2	39.55	52.1	39.55	39.75	-50.1	15,285	-0.33%
2020/09/09	9	39.22	1	39.45	39.45	8	15,487	0.05%
2020/09/08	3	39.38	15	39.41	39.55	-12	15,642	-0.08%
2020/09/07	23	39.40	12.6	39.39	39.35	10.4	15,853	0.07%
2020/09/04	76	39.39	3	39.57	39.45	73	16,308	0.45%
2020/09/03	9.2	39.70	0	0.00	39.85	9.2	16,380	0.06%
2020/09/02	25	39.59	0.3	39.75	39.55	24.7	16,465	0.15%
2020/09/01	4.4	39.75	2	39.70	39.85	2.4	16,564	0.01%
2020/08/31	20	39.92	0	0.00	39.85	20	16,599	0.12%
2020/08/28	3	39.95	1	39.90	39.95	2	16,722	0.01%
2020/08/27	21	40.08	2	40.05	40.00	19	17,168	0.11%
2020/08/26	0.1	40.50	2	40.30	40.55	-2	17,279	-0.01%
2020/08/25	2	40.45	38.3	40.37	40.50	-36.3	17,329	-0.21%
2020/08/24	5	39.90	3	39.88	39.90	2	17,594	0.01%
2020/08/21	5.9	39.91	60.1	39.91	39.85	-54.2	17,819	-0.30%
2020/08/20	32	39.93	12	40.01	39.80	20	17,855	0.11%
2020/08/19	0	0.00	116.2	40.84	40.55	-116.2	17,898	-0.65%	大賣/鉅額交易
2020/08/18	40	40.49	63	40.55	40.60	-23	17,722	-0.13%
2020/08/17	3	40.52	158	40.63	40.70	-155	17,842	-0.87%	大賣/鉅額交易
2020/08/14	6.2	40.30	0	0.00	40.30	6.2	17,866	0.03%
2020/08/13	0.1	40.55	73	40.55	40.70	-72.9	17,963	-0.41%
2020/08/12	1	40.10	24	40.35	40.45	-23	17,944	-0.13%
2020/08/11	25	39.98	44.2	40.04	39.95	-19.2	17,791	-0.11%
2020/08/10	14	40.16	26	40.36	40.45	-12	17,663	-0.07%
2020/08/07	5	39.99	0	0.00	39.85	5	17,607	0.03%
2020/08/06	2.9	40.13	12	40.08	40.20	-9.1	17,597	-0.05%
2020/08/05	1	39.80	4	39.85	39.85	-3	17,608	-0.02%
2020/08/04	1	39.40	4	39.56	39.80	-3	17,688	-0.02%
2020/08/03	41	39.31	1	39.50	39.25	40	17,735	0.23%
2020/07/31	15	39.71	0	0.00	39.60	15	17,563	0.09%
2020/07/30	32.3	39.96	1.8	39.96	40.10	30.5	17,425	0.18%
2020/07/29	2	40.08	7.2	40.26	40.10	-5.2	17,321	-0.03%
2020/07/28	12	39.73	1	39.80	39.65	11	17,566	0.06%
2020/07/27	19	39.94	67	40.19	39.75	-48	17,939	-0.27%
2020/07/24	1	40.15	22	40.15	40.10	-21	18,009	-0.12%
2020/07/23	25	40.44	5.2	40.40	40.35	19.8	17,974	0.11%
2020/07/22	10	40.47	7	40.71	40.65	3	18,028	0.02%
2020/07/21	2	40.55	79.5	40.44	40.40	-77.5	17,927	-0.43%
2020/07/20	12	40.44	13	40.37	40.40	-1	17,759	-0.01%
2020/07/17	2.1	40.52	36	40.56	40.50	-33.9	17,823	-0.19%
2020/07/16	14	40.62	43	40.72	40.55	-29	17,975	-0.16%
2020/07/15	5	40.70	10.2	40.65	40.65	-5.2	17,924	-0.03%
2020/07/14	15	40.72	6	40.66	40.70	9	18,075	0.05%
2020/07/13	26	40.69	27	40.70	40.95	-1	18,211	-0.01%
2020/07/10	27.6	40.41	54	40.40	40.25	-26.4	18,277	-0.14%
2020/07/09	33	40.83	1	41.10	40.60	32	18,417	0.17%
2020/07/08	29	40.80	2	40.85	40.95	27	18,388	0.15%
2020/07/07	12	40.97	6	40.98	40.95	6	18,681	0.03%
2020/07/06	21	40.97	50	41.10	41.25	-29	18,613	-0.16%
2020/07/03	8	40.58	6	40.63	40.75	2	18,579	0.01%
2020/07/02	16	40.40	2	40.40	40.30	14	18,729	0.07%
2020/07/01	39.1	40.32	5.2	40.38	40.35	33.9	18,993	0.18%
2020/06/30	72	41.91	26.3	41.96	41.85	45.7	18,782	0.24%
2020/06/29	37	41.87	25	41.95	41.90	12	18,456	0.07%
2020/06/24	6.8	42.27	9.1	42.27	42.20	-2.3	18,341	-0.01%
2020/06/23	3	42.15	10	42.30	42.30	-7	18,481	-0.04%
2020/06/22	6	42.06	307	42.03	42.10	-301	18,405	-1.64%	大賣/鉅額交易
2020/06/19	2	42.05	1	42.10	42.10	1	18,574	0.01%
2020/06/18	3	41.90	35	42.08	42.15	-32	18,626	-0.17%
2020/06/17	12	41.88	18.5	42.15	42.20	-6.5	18,642	-0.04%
2020/06/16	211	41.86	49	41.86	41.90	162	19,027	0.85%	大買/鉅額交易
2020/06/15	14	41.06	43	41.25	40.90	-29	19,490	-0.15%
2020/06/12	12	40.65	222.1	40.55	40.70	-210.1	19,726	-1.06%	大賣/鉅額交易
2020/06/11	106	41.77	26.4	41.50	41.00	79.6	20,145	0.40%	大買/
2020/06/10	1	42.10	18	42.19	42.35	-17	20,108	-0.08%
2020/06/09	9	42.03	17	41.97	42.00	-8	20,714	-0.04%
2020/06/08	13.1	41.94	13	41.93	41.90	0.1	21,246	0.00%
2020/06/05	5	41.57	10.1	41.58	41.60	-5.1	21,311	-0.02%
2020/06/04	1	41.40	56.2	41.52	41.55	-55.2	21,536	-0.26%
2020/06/03	2	41.30	528.1	41.06	41.40	-526.1	21,897	-2.40%	大賣/鉅額交易
2020/06/02	32	40.37	12.7	40.43	40.35	19.3	21,748	0.09%
2020/06/01	325	40.35	18	40.27	40.25	307	21,626	1.42%	大買/鉅額交易
2020/05/29	10	39.33	43	39.61	40.05	-33	21,638	-0.15%
2020/05/28	35	39.71	2	40.05	39.50	33	21,492	0.15%
2020/05/27	237	40.06	18	40.10	40.15	219	21,928	1.00%	大買/鉅額交易
2020/05/26	1	39.90	90	39.93	39.90	-89	22,372	-0.40%
2020/05/25	35	39.04	0	0.00	39.15	35	22,190	0.16%
2020/05/22	57	39.45	20.4	39.55	39.25	36.6	22,264	0.16%
2020/05/21	4	39.85	35	39.87	39.95	-31	22,347	-0.14%
2020/05/20	166	39.66	10	39.67	39.65	156	22,296	0.70%	大買/鉅額交易
2020/05/19	29	39.41	24.2	39.44	39.45	4.8	22,238	0.02%
2020/05/18	23	39.02	16	39.03	39.00	7	22,156	0.03%
2020/05/15	18	39.08	0	0.00	39.05	18	22,160	0.08%
2020/05/14	19	39.17	100	39.22	39.15	-81	22,118	-0.37%
2020/05/13	18	39.42	21	39.41	39.55	-3	22,045	-0.01%
2020/05/12	7	39.42	2	39.50	39.60	5	22,039	0.02%
2020/05/11	12	39.73	23	39.83	39.60	-11	22,106	-0.05%
2020/05/08	15.8	39.23	19	39.29	39.25	-3.2	22,176	-0.01%
2020/05/07	8	38.89	7	39.09	38.85	1	22,167	0.00%
2020/05/06	16	38.71	3	38.87	38.80	13	22,195	0.06%
2020/05/05	37	39.00	2.1	39.14	38.90	34.9	22,223	0.16%
2020/05/04	62	38.76	14.7	38.88	38.80	47.3	22,279	0.21%
2020/04/30	2.5	39.78	70	39.72	39.90	-67.5	22,046	-0.31%
2020/04/29	39	38.60	61	38.71	38.45	-22	21,797	-0.10%
2020/04/28	1	38.05	15	38.03	38.00	-14	21,841	-0.06%
2020/04/27	2	37.68	32	37.86	38.00	-30	22,663	-0.13%
2020/04/24	6.5	37.14	0	0.00	37.05	6.5	22,655	0.03%
2020/04/23	9	37.24	0.1	37.40	37.25	8.9	22,786	0.04%
2020/04/22	11	36.69	9	37.09	37.20	2	22,804	0.01%
2020/04/21	48	37.28	11	37.10	37.00	37	22,784	0.16%
2020/04/20	2.1	37.96	11	38.16	38.00	-8.9	22,772	-0.04%
2020/04/17	9	38.43	36	38.45	38.20	-27	23,025	-0.12%
2020/04/16	21	37.64	3.2	37.70	37.80	17.8	22,915	0.08%
2020/04/15	27.4	38.17	8	38.19	38.30	19.4	22,791	0.09%
2020/04/14	23	37.73	16.1	37.98	38.00	6.9	22,766	0.03%
2020/04/13	46	37.56	8	37.33	37.40	38	22,579	0.17%
2020/04/10	96.5	37.52	33	37.35	37.80	63.5	22,597	0.28%
2020/04/09	34	36.21	15.5	36.16	36.20	18.5	22,305	0.08%
2020/04/08	11	35.65	61	35.80	35.75	-50	22,189	-0.23%
2020/04/07	15	35.30	0	0.00	35.35	15	21,984	0.07%
2020/04/06	22	35.13	5	35.36	35.05	17	21,787	0.08%
2020/04/01	4	35.38	5.6	35.48	35.25	-1.6	21,471	-0.01%
2020/03/31	55	35.52	3	35.25	35.30	52	21,392	0.24%
2020/03/30	25	35.36	33.8	35.34	35.80	-8.8	21,116	-0.04%
2020/03/27	89	35.84	33	35.90	35.80	56	20,967	0.27%
2020/03/26	14	35.35	15	35.32	35.25	-1	20,711	0.00%
2020/03/25	25	35.38	28	35.62	35.30	-3	20,728	-0.01%
2020/03/24	9	35.04	10	35.21	34.65	-1	20,552	0.00%
2020/03/23	5	34.31	63	34.16	34.15	-58	20,477	-0.28%
2020/03/20	51	35.15	34	35.27	35.10	17	20,413	0.08%
2020/03/19	31	33.88	99	33.96	34.00	-68	19,997	-0.34%
2020/03/18	58	34.85	1.2	34.94	34.65	56.8	19,782	0.29%
2020/03/17	33	34.95	34.1	35.10	35.00	-1.1	19,559	-0.01%
2020/03/16	53	36.05	15	36.45	35.80	38	19,289	0.20%
2020/03/13	38.1	35.64	50	35.75	37.00	-11.9	18,926	-0.06%
2020/03/12	106	37.75	9	37.64	37.50	97	18,171	0.53%	大買/
2020/03/11	45	38.88	18	38.70	38.60	27	17,595	0.15%
2020/03/10	13	38.85	42	38.93	39.00	-29	17,509	-0.17%
2020/03/09	69.2	38.68	54	38.67	38.55	15.2	17,666	0.09%
2020/03/06	69.5	39.55	15	39.75	39.50	54.5	16,962	0.32%
2020/03/05	6	40.12	11	40.11	40.15	-5	16,604	-0.03%
2020/03/04	9	39.75	36	39.81	39.75	-27	16,734	-0.16%
2020/03/03	33.7	39.89	36.1	39.86	39.80	-2.4	16,625	-0.01%
2020/03/02	86	39.45	13	39.53	39.50	73	16,401	0.45%
2020/02/27	52	40.16	10	40.10	40.05	42	16,358	0.26%
2020/02/26	12	40.45	24.3	40.65	40.65	-12.3	15,944	-0.08%
2020/02/25	22	40.68	52	40.52	40.70	-30	15,823	-0.19%
2020/02/24	15	40.93	17.1	40.84	40.85	-2.1	15,822	-0.01%
2020/02/21	9	41.36	2.1	41.35	41.30	6.9	15,705	0.04%
2020/02/20	3.1	41.63	3	41.78	41.60	0.1	15,756	0.00%
2020/02/19	10	41.63	97	41.75	41.75	-87	15,831	-0.55%
2020/02/18	34.9	41.29	11	41.27	41.50	23.9	15,879	0.15%
2020/02/17	15	41.37	0	0.00	41.40	15	15,918	0.09%
2020/02/14	6.3	41.56	5	41.59	41.65	1.3	15,980	0.01%
2020/02/13	31.2	41.72	20	41.93	41.60	11.2	16,248	0.07%
2020/02/12	12	41.75	14	41.84	41.80	-2	16,482	-0.01%
2020/02/11	5.7	41.58	12	41.63	41.65	-6.3	16,604	-0.04%
2020/02/10	1	40.70	46	40.75	40.90	-45	17,085	-0.26%
2020/02/07	0	0.00	0.5	41.20	41.05	-0.5	18,245	0.00%
2020/02/06	12	41.19	11	41.35	41.50	1	18,469	0.01%
2020/02/05	3	40.68	17	40.70	40.95	-14	18,523	-0.08%
2020/02/04	41	40.63	13	40.73	40.70	28	18,629	0.15%
2020/02/03	39.7	40.01	11	40.08	40.20	28.7	18,821	0.15%
2020/01/31	30.6	40.90	19	41.02	40.65	11.6	18,706	0.06%
2020/01/30	209.5	41.05	35	41.27	40.60	174.5	18,516	0.94%	大買/鉅額交易
2020/01/20	5.3	43.05	14	43.10	43.10	-8.7	17,715	-0.05%
2020/01/17	29.6	42.96	8	43.00	43.10	21.6	17,677	0.12%
2020/01/16	8	42.85	13	42.89	42.95	-5	17,637	-0.03%
2020/01/15	11.5	42.87	7	42.93	42.90	4.5	17,693	0.03%
2020/01/14	17	42.85	16	42.82	42.85	1	17,768	0.01%
2020/01/13	17	42.72	65.3	42.78	42.85	-48.3	17,602	-0.27%
2020/01/10	21	42.00	9	42.02	42.05	12	17,528	0.07%
2020/01/09	13.1	41.95	2.1	42.00	42.00	11	17,525	0.06%
2020/01/08	23	41.84	26.2	41.85	41.80	-3.2	17,684	-0.02%
2020/01/07	8	42.21	79.3	42.20	42.20	-71.3	17,626	-0.40%
2020/01/06	71	42.37	1	42.25	42.25	70	17,702	0.40%
2020/01/03	9.3	42.60	81	42.70	42.80	-71.7	17,577	-0.41%
2020/01/02	12	42.64	13.3	42.56	42.55	-1.3	17,567	-0.01%
2019/12/31	8	42.59	1	42.55	42.55	7	17,551	0.04%
2019/12/30	6	42.64	3.4	42.64	42.70	2.6	17,595	0.01%
2019/12/27	6	42.62	4.1	42.66	42.70	1.9	17,644	0.01%
2019/12/26	6	42.62	8	42.64	42.65	-2	17,649	-0.01%
2019/12/25	5	42.63	29.2	42.61	42.60	-24.2	17,752	-0.14%
2019/12/24	19.1	42.68	2	42.75	42.65	17.1	17,858	0.10%
2019/12/23	32	42.68	1.1	42.71	42.80	30.9	17,963	0.17%
2019/12/20	4	42.65	20.3	42.68	42.80	-16.3	17,985	-0.09%
2019/12/19	21.8	42.72	10	42.76	42.70	11.8	17,911	0.07%
2019/12/18	38	42.80	7	42.91	43.00	31	17,810	0.17%
2019/12/17	7.7	42.69	28.1	42.90	42.95	-20.4	17,822	-0.11%
2019/12/16	11.4	42.81	38	42.95	42.90	-26.6	17,741	-0.15%
2019/12/13	15	42.85	88	42.84	42.90	-73	17,562	-0.42%
2019/12/12	26	42.55	23.8	42.49	42.45	2.2	17,156	0.01%
2019/12/11	13.2	42.18	30.6	42.26	42.40	-17.4	16,948	-0.10%
2019/12/10	25	41.53	9	41.57	41.70	16	16,686	0.10%
2019/12/09	7	41.26	15.4	41.26	41.30	-8.4	16,725	-0.05%
2019/12/06	43	41.26	6	41.23	41.25	37	16,803	0.22%
2019/12/05	36.5	41.44	15.3	41.44	41.50	21.1	16,719	0.13%
2019/12/04	136.2	41.20	56.7	41.26	41.30	79.5	16,638	0.48%	大買/
2019/12/03	10	41.80	6	41.80	41.75	4	16,293	0.02%
2019/12/02	16	41.60	1	41.65	41.65	15	16,325	0.09%
2019/11/29	30	41.94	20	42.00	41.70	10	16,305	0.06%
2019/11/28	9.4	42.42	7	42.40	42.35	2.4	16,108	0.01%
2019/11/27	19	42.20	8	42.22	42.30	11	16,237	0.07%
2019/11/26	42	42.26	2	42.45	42.00	40	16,257	0.25%
2019/11/25	7.5	42.48	13.1	42.48	42.50	-5.6	15,681	-0.04%
2019/11/22	18.2	42.03	3	42.40	42.40	15.2	15,745	0.10%
2019/11/21	9	41.98	2	42.03	42.05	7	15,785	0.04%
2019/11/20	8.5	42.26	2	42.25	42.30	6.5	15,725	0.04%
2019/11/19	19	42.57	8	42.63	42.70	11	15,676	0.07%
2019/11/18	0	0.00	55	42.75	42.75	-55	15,622	-0.35%
2019/11/15	19	42.49	15.1	42.43	42.55	3.9	15,615	0.03%
2019/11/14	17	42.12	2	42.20	42.15	15	15,650	0.10%
2019/11/13	15	42.47	2	42.43	42.35	13	16,314	0.08%
2019/11/12	30	42.84	15	42.80	42.80	15	16,422	0.09%
2019/11/11	6	42.45	75	42.52	42.25	-69	16,218	-0.43%
2019/11/08	60	42.67	15	42.76	42.70	45	16,126	0.28%
2019/11/07	35	43.35	207	43.18	42.90	-172	15,987	-1.08%	大賣/鉅額交易
2019/11/06	69.9	42.43	182.8	42.74	43.00	-112.8	15,346	-0.74%	大賣/鉅額交易
2019/11/05	10	41.32	64.4	41.31	41.45	-54.4	14,376	-0.38%
2019/11/04	31	40.53	43.7	40.84	40.95	-12.7	14,252	-0.09%
2019/11/01	101	40.26	15.3	40.22	40.10	85.7	14,271	0.60%	大買/
2019/10/31	49.3	40.51	0	0.00	40.30	49.3	14,303	0.34%
2019/10/30	19.5	40.88	0	0.00	40.85	19.5	14,093	0.14%
2019/10/29	8	41.10	3	41.12	41.15	5	14,014	0.04%
2019/10/28	38	41.10	0	0.00	41.00	38	13,915	0.27%
2019/10/25	4.1	41.08	30	41.16	41.00	-25.9	13,828	-0.19%
2019/10/24	0	0.00	13	41.14	41.15	-13	13,751	-0.09%
2019/10/23	27	41.07	13	41.04	40.95	14	13,685	0.10%
2019/10/22	23	41.36	12.9	41.38	41.50	10.1	13,627	0.07%
2019/10/21	11	41.29	10	41.26	41.30	1	13,518	0.01%
2019/10/18	8	41.08	1	41.05	41.30	7	13,581	0.05%
2019/10/17	23.1	41.09	7	41.06	41.30	16.1	13,439	0.12%
2019/10/16	14	40.77	26.3	40.94	41.10	-12.3	13,435	-0.09%
2019/10/15	8.5	40.58	1	40.65	40.55	7.5	13,414	0.06%
2019/10/14	26.5	40.71	18	40.72	40.65	8.5	13,459	0.06%
2019/10/09	16	40.60	2	40.58	40.55	14	13,440	0.10%
2019/10/08	2	40.83	6.1	40.57	40.50	-4.1	13,540	-0.03%
2019/10/07	14	40.49	55	40.50	40.40	-41	13,502	-0.30%
2019/10/04	10	40.35	2	40.50	40.60	8	13,625	0.06%
2019/10/03	59	40.38	3	40.35	40.30	56	13,615	0.41%
2019/10/02	37	41.01	1	41.00	40.90	36	13,633	0.26%
2019/10/01	18	41.13	11	41.18	41.25	7	13,634	0.05%
2019/09/27	15	41.18	18	41.03	40.90	-3	13,616	-0.02%
2019/09/26	18	41.28	2	41.65	41.20	16	13,673	0.12%
2019/09/25	14	41.31	8	41.51	41.45	6	13,724	0.04%
2019/09/24	8	41.24	16	41.45	41.60	-8	14,042	-0.06%
2019/09/23	34	41.33	3	41.32	41.15	31	14,358	0.22%
2019/09/20	20	41.71	3	41.68	41.55	17	14,704	0.12%
2019/09/19	0	0.00	29	41.77	41.85	-29	14,570	-0.20%
2019/09/18	20	41.64	3	41.68	41.75	17	14,537	0.12%
2019/09/17	2	41.60	60	41.52	41.65	-58	14,537	-0.40%
2019/09/16	12	41.55	1	41.55	41.55	11	14,558	0.08%
2019/09/12	7	41.55	29	41.50	41.50	-22	14,586	-0.15%
2019/09/11	16	41.27	32	41.38	41.40	-16	14,658	-0.11%
2019/09/10	32	41.28	28	41.29	41.40	4	14,594	0.03%
2019/09/09	25.5	40.90	28	40.95	40.95	-2.5	14,497	-0.02%
2019/09/06	14.2	40.68	19	40.62	40.80	-4.8	14,462	-0.03%
2019/09/05	16	40.14	12	40.44	40.50	4	14,418	0.03%
2019/09/04	9	39.96	1.2	39.96	39.95	7.8	14,295	0.05%
2019/09/03	9.1	40.02	22	40.00	39.80	-12.9	14,539	-0.09%
2019/09/02	6	40.00	5.2	40.04	39.95	0.8	14,675	0.01%
2019/08/30	66	39.92	56	39.86	40.15	10	14,765	0.07%
2019/08/29	3	39.58	4.1	39.55	39.50	-1.1	14,673	-0.01%
2019/08/28	3.1	39.90	19	39.91	39.95	-15.9	14,763	-0.11%
2019/08/27	34	39.75	4	39.70	39.75	30	14,766	0.20%
2019/08/26	27	39.41	0	0.00	39.50	27	14,823	0.18%
2019/08/23	33.1	39.84	22	39.78	39.85	11.1	14,870	0.07%
2019/08/22	22	39.48	8	39.59	39.45	14	14,954	0.09%
2019/08/21	15	39.64	2	39.60	39.50	13	16,263	0.08%
2019/08/20	31.1	39.77	18	39.83	39.70	13.1	16,260	0.08%
2019/08/19	22	39.97	11	40.01	40.00	11	16,339	0.07%
2019/08/16	70	39.00	41	39.43	39.55	29	16,312	0.18%
2019/08/15	32	39.41	3	39.38	39.35	29	15,763	0.18%
2019/08/14	33.5	39.87	12	40.02	39.75	21.5	15,935	0.13%
2019/08/13	30	39.91	6	39.94	39.80	24	16,024	0.15%
2019/08/12	16	40.23	4	40.14	40.00	12	16,218	0.07%
2019/08/08	13	39.97	2.1	39.95	39.95	10.9	16,545	0.07%
2019/08/07	41	39.80	3	39.70	39.80	38	16,841	0.23%
2019/08/06	18	39.71	1	39.35	39.90	17	17,733	0.10%
2019/08/05	50	39.98	11	40.05	39.95	39	18,089	0.22%
2019/08/02	79.3	40.03	9	40.07	40.10	70.3	18,151	0.39%
2019/08/01	30	40.51	14	40.51	40.50	16	18,301	0.09%
2019/07/31	12	40.93	0	0.00	40.80	12	18,319	0.07%
2019/07/30	6	41.10	23	41.20	41.10	-17	18,294	-0.09%
2019/07/29	0	0.00	6	41.21	41.20	-6	18,573	-0.03%
2019/07/26	3	41.15	1	41.15	41.15	2	18,848	0.01%
2019/07/25	24	41.12	7	41.24	41.20	17	19,265	0.09%
2019/07/24	14	41.22	8	41.15	41.15	6	19,348	0.03%
2019/07/23	6	41.28	0	0.00	41.20	6	19,390	0.03%
2019/07/22	10	41.17	12.7	41.18	41.40	-2.7	19,369	-0.01%
2019/07/19	7	41.21	2	41.25	41.05	5	19,374	0.03%
2019/07/18	18.3	41.15	4	41.23	41.10	14.3	19,312	0.07%
2019/07/17	12	41.40	9	41.45	41.30	3	19,217	0.02%
2019/07/16	86.5	41.55	0	0.00	41.55	86.5	18,975	0.46%
2019/07/15	11	41.55	1	41.65	41.65	10	18,852	0.05%
2019/07/12	39	41.69	2.2	41.80	41.60	36.8	18,882	0.19%
2019/07/11	3	42.05	1	42.00	41.95	2	18,952	0.01%
2019/07/10	2	42.20	1	42.20	42.20	1	19,114	0.01%
2019/07/09	4	41.81	0	0.00	41.85	4	19,150	0.02%
2019/07/08	23	42.03	8	42.08	41.95	15	19,251	0.08%
2019/07/05	4	42.38	1.3	42.50	42.35	2.7	19,420	0.01%
2019/07/04	3	42.52	0	0.00	42.50	3	19,631	0.02%
2019/07/03	7	42.26	3	42.27	42.25	4	19,901	0.02%
2019/07/02	2	42.45	4	42.56	42.65	-2	20,241	-0.01%
2019/07/01	12	42.18	16	42.32	42.70	-4	20,202	-0.02%
2019/06/28	7	43.09	5	43.18	43.00	2	19,887	0.01%
2019/06/27	10	43.16	27	43.16	43.20	-17	19,625	-0.09%
2019/06/26	1	42.80	9	42.81	42.75	-8	19,534	-0.04%
2019/06/25	2	42.68	8	42.57	42.60	-6	19,924	-0.03%
2019/06/24	2	42.45	8	42.44	42.55	-6	20,254	-0.03%
2019/06/21	4	42.46	12	42.40	42.30	-8	20,370	-0.04%
2019/06/20	0	0.00	5.1	42.49	42.55	-5.1	20,422	-0.03%
2019/06/19	1	42.20	13.3	42.38	42.55	-12.3	20,644	-0.06%
2019/06/18	2.1	42.08	4	42.10	42.20	-1.9	20,557	-0.01%
2019/06/17	4	41.78	1.9	41.72	41.65	2.1	20,707	0.01%
2019/06/14	9	41.37	0	0.00	41.30	9	21,035	0.04%
2019/06/13	5	41.44	4	41.43	41.65	1	21,109	0.00%
2019/06/12	1	41.90	6	41.90	41.90	-5	21,261	-0.02%
2019/06/11	7.2	41.67	13	41.91	42.10	-5.8	21,226	-0.03%
2019/06/10	18.3	41.26	4	41.39	41.35	14.3	20,962	0.07%
2019/06/06	6.5	40.80	0	0.00	40.75	6.5	20,938	0.03%
2019/06/05	6	41.22	1	41.25	41.10	5	20,946	0.02%
2019/06/04	8	41.45	11.8	41.43	41.45	-3.8	20,924	-0.02%
2019/06/03	8	40.79	20	40.84	41.05	-12	20,926	-0.06%
2019/05/31	15	40.75	2	40.98	40.80	13	20,935	0.06%
2019/05/30	3	40.50	0	0.00	40.50	3	20,823	0.01%
2019/05/29	9	40.40	20	40.38	40.30	-11	21,156	-0.05%
2019/05/28	3	40.45	1	40.85	40.35	2	21,292	0.01%
2019/05/27	13	40.60	9	40.62	40.75	4	20,084	0.02%
2019/05/24	19	40.82	6	40.60	40.60	13	20,117	0.06%
2019/05/23	4	40.89	5	40.92	41.00	-1	20,017	0.00%
2019/05/22	20	41.03	8	41.08	41.15	12	20,047	0.06%
2019/05/21	31	41.24	11	41.17	41.50	20	20,045	0.10%
2019/05/20	4	40.25	13	40.29	40.20	-9	19,732	-0.05%
2019/05/17	38	40.06	10	40.04	40.00	28	19,779	0.14%
2019/05/16	64.1	40.33	0	0.00	40.00	64.1	19,523	0.33%
2019/05/15	22	41.12	11	41.02	40.95	11	19,277	0.06%
2019/05/14	58	40.39	12	40.29	40.45	46	19,168	0.24%
2019/05/13	98.8	42.26	19	42.11	41.95	79.8	18,279	0.44%
2019/05/10	61.9	43.44	6	43.52	43.20	55.9	17,969	0.31%
2019/05/09	49	43.64	2	43.55	43.50	47	18,064	0.26%
2019/05/08	15.4	44.07	0	0.00	44.05	15.4	17,820	0.09%
2019/05/07	21	44.41	0	0.00	44.35	21	17,976	0.12%
2019/05/06	26	44.49	8	44.51	44.50	18	18,096	0.10%
2019/05/03	3	45.45	30	45.42	45.45	-27	17,979	-0.15%
2019/05/02	10.3	45.29	27.9	45.28	45.65	-17.6	17,838	-0.10%
2019/04/30	12	44.60	4	44.74	44.70	8	17,602	0.05%
2019/04/29	8	44.73	11	44.65	44.60	-3	17,665	-0.02%
2019/04/26	6	44.39	3	44.37	44.50	3	17,852	0.02%
2019/04/25	12	44.46	18	44.49	44.35	-6	18,088	-0.03%
2019/04/24	1.1	44.49	1	44.35	44.30	0.1	18,414	0.00%
2019/04/23	3	44.28	1	44.35	44.35	2	18,909	0.01%
2019/04/22	4	44.44	50	44.40	44.35	-46	19,135	-0.24%
2019/04/19	4	44.39	3	44.38	44.35	1	19,298	0.01%
2019/04/18	22	44.04	7	44.11	44.20	15	19,368	0.08%
2019/04/17	13	44.15	2	44.10	44.10	11	19,526	0.06%
2019/04/16	35	44.06	13	44.08	44.10	22	19,348	0.11%
2019/04/15	11	44.24	13	44.25	44.15	-2	19,302	-0.01%
2019/04/12	10	44.17	2	44.20	44.10	8	19,307	0.04%
2019/04/11	28	44.40	3	44.28	44.15	25	19,349	0.13%
2019/04/10	30	44.26	0	0.00	44.20	30	19,157	0.16%
2019/04/09	16	44.22	0	0.00	44.30	16	18,921	0.08%
2019/04/08	12	44.37	27	44.33	44.30	-15	18,599	-0.08%
2019/04/03	9	44.86	3	44.87	44.80	6	18,081	0.03%
2019/04/02	13.1	44.97	3	44.98	44.80	10.1	18,020	0.06%
2019/04/01	21	44.81	6	44.79	44.50	15	18,047	0.08%
2019/03/29	13	44.43	7.2	44.62	44.95	5.8	17,832	0.03%
2019/03/28	52	44.05	18	44.09	44.00	34	17,709	0.19%
2019/03/27	44.5	44.63	0	0.00	44.50	44.5	17,366	0.26%
2019/03/26	42	45.33	7.1	45.34	45.25	34.9	17,108	0.20%
2019/03/25	23	45.40	5	45.44	45.40	18	17,067	0.11%
2019/03/22	7	46.28	13	46.29	46.20	-6	16,893	-0.04%
2019/03/21	12.2	46.61	4	46.71	46.75	8.2	16,784	0.05%
2019/03/20	28.1	46.90	8	46.86	46.95	20.1	16,780	0.12%
2019/03/19	10	46.47	37.5	46.56	46.65	-27.5	16,896	-0.16%
2019/03/18	2.7	45.67	21	45.78	45.80	-18.4	16,574	-0.11%
2019/03/15	4	45.31	142	45.45	45.45	-138	16,518	-0.84%	大賣/鉅額交易
2019/03/14	5	45.17	107	45.16	45.10	-102	16,273	-0.63%	大賣/鉅額交易
2019/03/13	4	45.05	4	45.08	45.15	0	16,385	0.00%
2019/03/12	7	44.99	7	44.94	45.00	0	16,479	0.00%
2019/03/11	8.5	44.54	0	0.00	44.40	8.5	16,510	0.05%
2019/03/08	4.6	44.50	0	0.00	44.45	4.6	16,503	0.03%
2019/03/07	3	44.62	3	44.73	44.65	0	16,730	0.00%
2019/03/06	4	44.85	5	45.00	44.95	-1	16,792	-0.01%
2019/03/05	11.2	44.81	51.1	44.95	44.60	-39.9	17,051	-0.23%
2019/03/04	21	44.20	8	44.88	44.90	13	17,057	0.08%
2019/02/27	14	45.33	13	45.23	45.30	1	16,897	0.01%
2019/02/26	10	45.53	3	45.53	45.50	7	16,689	0.04%
2019/02/25	4	45.48	79	45.52	45.55	-75	16,530	-0.45%
2019/02/22	4	45.21	16	45.15	45.40	-12	16,537	-0.07%
2019/02/21	2	45.23	13	45.22	45.40	-11	16,449	-0.07%
2019/02/20	5	44.92	7	45.01	45.15	-2	16,347	-0.01%
2019/02/19	6	44.60	0	0.00	44.60	6	16,200	0.04%
2019/02/18	53.4	44.50	4	44.44	44.40	49.4	16,200	0.30%
2019/02/15	39.1	44.45	3	44.50	44.20	36.1	15,981	0.23%
2019/02/14	72	44.34	13	44.59	44.55	59	15,903	0.37%
2019/02/13	73	44.04	5	44.06	44.30	68	15,657	0.43%
2019/02/12	46	43.84	3	43.98	43.90	43	15,578	0.28%
2019/02/11	81	43.68	4.1	43.63	43.55	76.9	15,524	0.50%
2019/01/30	86	43.62	4.3	43.67	43.60	81.7	15,374	0.53%
2019/01/29	17.5	43.76	1	43.65	43.90	16.5	15,060	0.11%
2019/01/28	20	43.57	1	43.65	43.80	19	14,887	0.13%
2019/01/25	20	43.57	14	43.55	43.50	6	14,644	0.04%
2019/01/24	7	43.66	1	43.65	43.55	6	14,477	0.04%
2019/01/23	4	43.85	0	0.00	43.75	4	14,456	0.03%
2019/01/22	11	44.07	4	44.14	44.20	7	14,399	0.05%
2019/01/21	12	43.88	0	0.00	43.80	12	14,376	0.08%
2019/01/18	51.5	43.58	0	0.00	43.50	51.5	14,615	0.35%
2019/01/17	5	43.73	1	43.90	43.80	4	14,497	0.03%
2019/01/16	162	43.46	0	0.00	43.60	162	14,322	1.13%	大買/鉅額交易
2019/01/15	188.1	43.96	0	0.00	43.75	188.1	14,030	1.34%	大買/鉅額交易
2019/01/14	16.1	44.71	1	44.90	44.40	15.1	13,493	0.11%
2019/01/11	5	45.67	0	0.00	45.55	5	13,412	0.04%
2019/01/10	0	0.00	1	45.95	45.85	-1	13,374	-0.01%
2019/01/09	3.1	45.79	1	46.00	45.95	2.1	13,385	0.02%
2019/01/08	2	45.20	2	45.45	45.15	0	13,203	0.00%
2019/01/07	15.1	45.18	8	45.24	45.20	7.1	13,425	0.05%
2019/01/04	18	44.63	7	44.64	44.55	11	13,467	0.08%
2019/01/03	14	45.40	0	0.00	45.15	14	13,852	0.10%
2019/01/02	17	46.16	0	0.00	45.90	17	13,837	0.12%
2018/12/28	7	46.93	6.4	46.88	47.00	0.6	13,810	0.00%
2018/12/27	3.3	46.56	2	46.50	46.70	1.3	14,054	0.01%
2018/12/26	2.1	46.22	0	0.00	46.00	2.1	14,215	0.01%
2018/12/25	8.1	46.00	0	0.00	46.00	8.1	14,341	0.06%
2018/12/24	7	46.34	0	0.00	46.50	7	14,365	0.05%
2018/12/22	3	46.85	0	0.00	46.85	3	14,281	0.02%
2018/12/21	3	46.88	3	46.90	46.95	0	14,474	0.00%
2018/12/20	12	47.07	2	47.05	47.00	10	14,426	0.07%
2018/12/19	37	46.98	6	47.15	47.25	31	14,318	0.22%
2018/12/18	4	47.28	0	0.00	47.20	4	14,270	0.03%
2018/12/17	2	47.83	0	0.00	47.70	2	14,372	0.01%
2018/12/14	5	47.60	0	0.00	47.55	5	14,530	0.03%
2018/12/13	3	47.97	22	47.97	48.25	-19	14,376	-0.13%
2018/12/12	55	47.30	0	0.00	47.50	55	14,310	0.38%
2018/12/11	5.4	47.51	1	47.60	47.60	4.4	13,953	0.03%
2018/12/10	11	47.59	0	0.00	47.60	11	13,959	0.08%
2018/12/07	6	48.16	0	0.00	48.15	6	13,964	0.04%
2018/12/06	8	48.12	15	48.12	48.25	-7	14,017	-0.05%
2018/12/05	6	48.39	0	0.00	48.40	6	14,099	0.04%
2018/12/04	5	48.71	2	48.68	48.95	3	14,067	0.02%
2018/12/03	29	49.13	2	49.13	49.10	27	13,952	0.19%
2018/11/30	4	48.63	2.5	48.87	48.55	1.5	13,946	0.01%
2018/11/29	27	48.72	0	0.00	48.55	27	13,686	0.20%
2018/11/28	26	48.78	1	48.75	48.80	25	13,485	0.19%
2018/11/27	16	49.10	1	49.10	49.05	15	13,178	0.11%
2018/11/26	6	49.72	0	0.00	49.55	6	13,145	0.05%
2018/11/23	10	49.97	2	50.03	49.95	8	12,886	0.06%
2018/11/22	1	50.50	1	50.10	50.40	0	12,878	0.00%
2018/11/21	1	50.00	0	0.00	50.20	1	12,886	0.01%
2018/11/20	4	50.20	1	50.60	50.20	3	12,820	0.02%
2018/11/19	5	50.90	1	51.00	51.00	4	12,871	0.03%
2018/11/16	1	50.70	1	50.60	50.70	0	12,855	0.00%
2018/11/15	1	50.70	0	0.00	50.80	1	12,870	0.01%
2018/11/14	1	50.40	0	0.00	50.40	1	12,904	0.01%
2018/11/13	6.1	49.64	0	0.00	50.20	6.1	13,066	0.05%
2018/11/12	0	0.00	3	50.80	50.80	-3	13,061	-0.02%
2018/11/09	10	50.30	18	50.87	51.00	-8	13,173	-0.06%
2018/11/08	3	50.40	34	50.89	50.90	-31	13,006	-0.24%
2018/11/07	14	50.08	21	50.06	50.10	-7	12,859	-0.05%
2018/11/06	1	49.70	6	49.54	49.40	-5	12,829	-0.04%
2018/11/05	3	49.03	6.7	49.14	49.60	-3.7	12,791	-0.03%
2018/11/02	4.3	49.49	3	48.98	49.50	1.3	12,818	0.01%
2018/11/01	5	48.60	5	48.74	48.75	0	12,752	0.00%
2018/10/31	3	48.77	1	49.00	49.00	2	12,645	0.02%
2018/10/30	5	48.01	26	48.08	48.35	-21	12,477	-0.17%
2018/10/29	3	47.35	2	47.53	47.50	1	12,456	0.01%
2018/10/26	12	47.64	1	47.30	47.40	11	12,309	0.09%
2018/10/25	11.5	48.63	2	48.83	48.70	9.5	11,924	0.08%
2018/10/24	2	49.20	2	49.53	49.75	0	11,850	0.00%
2018/10/23	10	49.53	0	0.00	49.30	10	11,784	0.08%
2018/10/22	0	0.00	3	49.75	50.30	-3	11,644	-0.03%
2018/10/19	2	50.20	4	50.25	50.30	-2	11,770	-0.02%
2018/10/18	7	49.87	0	0.00	50.00	7	11,657	0.06%
2018/10/17	5	50.04	0	0.00	50.00	5	11,627	0.04%
2018/10/16	0	0.00	13	50.36	50.40	-13	11,549	-0.11%
2018/10/15	4	49.81	0	0.00	50.00	4	11,464	0.03%
2018/10/12	12	49.83	1	50.60	50.60	11	11,252	0.10%
2018/10/11	20.4	50.36	5	50.54	50.10	15.4	11,086	0.14%
2018/10/09	0	0.00	33.5	52.60	52.40	-33.5	10,544	-0.32%
2018/10/08	0	0.00	2	51.75	51.90	-2	10,391	-0.02%
2018/10/05	5	51.34	3	51.33	51.20	2	10,408	0.02%
2018/10/04	1	51.70	1	52.10	51.70	0	10,304	0.00%
2018/10/03	0	0.00	2	52.10	52.20	-2	10,291	-0.02%
2018/10/02	2	52.55	3	52.63	52.30	-1	10,269	-0.01%
2018/10/01	1	52.90	0	0.00	52.90	1	10,328	0.01%
2018/09/28	0	0.00	2	52.90	52.50	-2	10,506	-0.02%
2018/09/27	5.5	52.52	3	52.70	52.80	2.5	10,592	0.02%
2018/09/26	2	52.40	9	52.89	53.00	-7	10,649	-0.07%
2018/09/25	2	52.80	4	53.05	52.80	-2	10,913	-0.02%
2018/09/21	6	52.68	7	52.79	52.90	-1	10,960	-0.01%
2018/09/20	2	51.60	5	51.98	52.20	-3	10,889	-0.03%
2018/09/19	2	51.25	1	51.20	51.40	1	10,842	0.01%
2018/09/18	5	50.88	0	0.00	50.90	5	11,020	0.05%
2018/09/17	1.3	50.97	3.2	51.04	51.20	-1.8	11,188	-0.02%
2018/09/14	1	51.00	2	50.90	51.20	-1	11,480	-0.01%
2018/09/13	6	50.67	0	0.00	50.50	6	11,666	0.05%
2018/09/12	10	50.50	0	0.00	50.50	10	11,881	0.08%
2018/09/11	5	50.42	0	0.00	50.50	5	12,101	0.04%
2018/09/10	9	50.90	0	0.00	50.90	9	12,298	0.07%
2018/09/07	3	51.13	0	0.00	51.20	3	12,596	0.02%
2018/09/06	0	0.00	1	51.60	51.50	-1	12,810	-0.01%
2018/09/04	1	52.20	0	0.00	52.20	1	13,047	0.01%
2018/09/03	2	52.15	0	0.00	52.00	2	13,115	0.02%
2018/08/31	0	0.00	2	52.25	52.60	-2	13,234	-0.02%
2018/08/30	0	0.00	1.7	52.26	52.20	-1.7	13,321	-0.01%
2018/08/29	4	52.45	0	0.00	52.60	4	13,436	0.03%
2018/08/28	1	52.80	1	53.00	52.70	0	13,479	0.00%
2018/08/27	1	52.90	1	52.70	52.80	0	13,544	0.00%
2018/08/24	1	52.70	7	52.60	52.80	-6	13,597	-0.04%
2018/08/23	1.5	51.97	13	52.45	52.50	-11.5	13,990	-0.08%
2018/08/22	1	51.90	1	52.00	52.10	0	14,303	0.00%
2018/08/21	0	0.00	2	51.90	51.90	-2	14,272	-0.01%
2018/08/20	14.1	51.43	0	0.00	51.30	14.1	14,242	0.10%
2018/08/17	7.1	51.81	5	51.90	51.80	2.1	14,160	0.01%
2018/08/16	5.5	51.54	2	51.60	51.50	3.5	14,206	0.02%
2018/08/15	1	51.80	1	52.00	51.90	0	14,205	0.00%
2018/08/14	1	52.00	3	52.00	52.20	-2	14,272	-0.01%
2018/08/13	7	52.17	1	52.10	52.00	6	14,288	0.04%
2018/08/10	1	52.80	0	0.00	53.00	1	14,353	0.01%
2018/08/08	0	0.00	1	53.00	53.00	-1	14,644	-0.01%
2018/08/07	1	52.70	0	0.00	52.50	1	14,831	0.01%
2018/08/06	0.1	52.80	0	0.00	53.00	0.1	14,992	0.00%
2018/08/03	0	0.00	1	52.70	52.80	-1	15,364	-0.01%
2018/08/02	0	0.00	10	52.10	52.00	-10	15,476	-0.06%
2018/08/01	1.3	52.50	1	52.50	52.50	0.3	15,569	0.00%
2018/07/31	1	52.60	0	52.60	52.70	1	15,740	0.01%
2018/07/30	0	0.00	1	52.40	52.20	-1	15,752	-0.01%
2018/07/26	3	51.60	2	52.05	52.10	1	15,861	0.01%
2018/07/25	2.1	51.96	0	0.00	52.10	2.1	15,854	0.01%
2018/07/24	0	0.00	1.4	52.10	52.10	-1.4	15,828	-0.01%
2018/07/23	0	52.20	0	0.00	52.30	0	15,984	0.00%
2018/07/20	1	52.30	12	52.66	52.30	-11	16,199	-0.07%
2018/07/19	12	52.21	1	52.40	52.40	11	16,458	0.07%
2018/07/18	0	0.00	7	52.77	52.70	-7	16,494	-0.04%
2018/07/17	10	52.10	0.2	52.20	52.20	9.8	16,502	0.06%
2018/07/16	0	0.00	1	52.30	52.00	-1	16,561	-0.01%
2018/07/13	4	52.05	4	52.15	52.20	0	16,748	0.00%
2018/07/12	1	51.40	22	51.71	52.10	-21	16,800	-0.12%
2018/07/11	13	50.98	0	0.00	51.20	13	16,811	0.08%
2018/07/10	2	51.55	0.4	51.80	51.80	1.6	16,672	0.01%
2018/07/09	1	51.20	2	51.50	51.70	-1	16,654	-0.01%
2018/07/06	5	50.76	2	51.10	51.00	3	16,592	0.02%
2018/07/05	9	51.36	5	51.36	51.40	4	16,507	0.02%
2018/07/04	13	51.67	0.9	51.90	51.90	12.1	16,616	0.07%
2018/07/03	21	52.44	0.4	52.10	52.10	20.6	16,535	0.12%
2018/07/02	10	53.40	0	53.20	53.20	10	16,295	0.06%
2018/06/29	0	0.00	31	53.62	53.80	-31	16,159	-0.19%
2018/06/28	2	53.10	12.2	52.67	53.00	-10.2	15,945	-0.06%
2018/06/27	16	52.69	11	53.09	52.80	5	15,878	0.03%
2018/06/26	7	53.03	1	53.11	53.00	6	15,760	0.04%
2018/06/25	9	55.78	16	55.60	55.60	-7	15,534	-0.05%
2018/06/22	1	56.00	2	56.00	56.00	-1	15,240	-0.01%
2018/06/21	0	0.00	9	56.06	55.90	-9	15,020	-0.06%
2018/06/20	5	55.40	28.2	55.64	55.50	-23.2	14,998	-0.15%
2018/06/19	0	0.00	14	55.31	55.00	-14	14,863	-0.09%
2018/06/15	1	54.50	3	55.30	55.30	-2	14,466	-0.01%
2018/06/14	11	54.50	2	54.90	54.50	9	14,169	0.06%
2018/06/13	8	55.83	4	55.68	55.50	4	13,920	0.03%
2018/06/12	0	0.00	6	55.35	55.10	-6	14,001	-0.04%
2018/06/11	7.8	55.07	7	55.23	55.40	0.7	13,851	0.01%
2018/06/08	0	0.00	4	55.15	55.00	-4	13,857	-0.03%
2018/06/07	0	0.00	15	55.12	55.00	-15	13,947	-0.11%
2018/06/06	1	54.70	8	54.71	54.90	-7	14,092	-0.05%
2018/06/05	1	54.30	2	54.05	54.30	-1	14,065	-0.01%
2018/06/01	30	53.17	12	53.49	53.50	18	14,024	0.13%
2018/05/31	4	53.58	164	53.59	53.60	-160	13,998	-1.14%	大賣/鉅額交易
2018/05/30	29.2	53.05	102	53.00	52.90	-72.9	13,666	-0.53%	大賣/
2018/05/29	0	0.00	7	54.19	54.10	-7	13,502	-0.05%
2018/05/25	0	0.00	11	54.20	53.90	-11	13,719	-0.08%
2018/05/24	0.4	54.00	0	0.00	54.20	0.4	13,715	0.00%
2018/05/23	1	54.10	3	55.00	54.00	-2	13,761	-0.01%
2018/05/21	0	0.00	1	55.00	55.00	-1	14,054	-0.01%
2018/05/18	22	54.69	3	54.67	54.40	19	14,155	0.13%
2018/05/17	2.2	54.97	1	54.90	54.90	1.2	14,267	0.01%
2018/05/16	0	0.00	31.2	54.82	54.90	-31.2	14,261	-0.22%
2018/05/15	11	54.05	2	54.75	54.00	9	14,402	0.06%
2018/05/14	1	54.90	18	54.95	55.00	-17	14,737	-0.12%
2018/05/11	2	54.45	34	54.29	54.60	-32	14,736	-0.22%
2018/05/10	7	53.47	0	0.00	53.30	7	14,429	0.05%
2018/05/09	1	53.70	3	53.67	53.60	-2	14,315	-0.01%
2018/05/08	1	53.40	11	53.50	53.50	-10	14,373	-0.07%
2018/05/07	0	0.00	9	53.20	53.00	-9	14,283	-0.06%
2018/05/04	10	52.90	2	52.80	52.80	8	14,309	0.06%
2018/05/03	0	0.00	6	53.17	52.90	-6	14,504	-0.04%
2018/05/02	0.2	53.30	10	53.49	53.50	-9.8	14,600	-0.07%
2018/04/30	0	0.00	21	53.85	53.50	-21	14,691	-0.14%
2018/04/27	1	53.20	2	53.50	53.50	-1	14,774	-0.01%
2018/04/26	4	52.00	0	0.00	52.80	4	14,749	0.03%
2018/04/25	2	51.90	1	52.10	52.20	1	14,567	0.01%
2018/04/24	3	52.90	4	52.65	52.50	-1	14,412	-0.01%
2018/04/23	0	0.00	0.7	52.30	52.50	-0.7	14,523	0.00%
2018/04/19	7	52.41	22	52.60	52.90	-15	14,867	-0.10%
2018/04/18	1	52.30	6.2	51.90	52.00	-5.2	14,751	-0.04%
2018/04/17	35	51.97	13	51.94	51.60	22	14,773	0.15%
2018/04/13	21	52.75	1	53.10	52.80	20	15,106	0.13%
2018/04/10	0	0.00	5	53.38	53.00	-5	15,594	-0.03%
2018/04/09	1	53.00	10	52.64	53.00	-9	15,704	-0.06%
2018/04/03	11	52.01	16	52.10	52.00	-5	15,783	-0.03%
2018/03/31	5	52.56	10	52.60	52.50	-5	15,982	-0.03%
2018/03/30	25	52.15	1	52.00	51.90	24	16,053	0.15%
2018/03/29	31	52.06	0	0.00	51.80	31	16,036	0.19%
2018/03/28	0	52.50	6	52.80	52.50	-6	15,956	-0.04%
2018/03/27	1.1	53.10	1	53.30	53.30	0.1	16,044	0.00%
2018/03/26	14	52.41	1	52.70	52.80	13	16,064	0.08%
2018/03/23	24	52.53	12	52.72	52.20	12	16,204	0.07%
2018/03/22	5	53.86	4	53.63	53.40	1	16,228	0.01%
2018/03/21	2	53.60	0	0.00	53.40	2	16,072	0.01%
2018/03/20	1	53.20	0	0.00	53.20	1	16,284	0.01%
2018/03/19	0	0.00	1	53.40	53.60	-1	16,471	-0.01%
2018/03/16	21.1	53.24	13	53.68	53.40	8.1	16,593	0.05%
2018/03/15	3	53.53	1	53.90	53.40	2	16,519	0.01%
2018/03/14	0	0.00	17	53.85	53.90	-17	16,604	-0.10%
2018/03/13	23	54.12	0	0.00	53.90	23	16,660	0.14%
2018/03/12	7	53.79	99	54.05	54.50	-92	16,673	-0.55%
2018/03/09	30	52.26	4	52.18	52.00	26	16,714	0.16%
2018/03/08	1	52.50	0	0.00	52.40	1	17,459	0.01%
2018/03/07	6	52.52	3	52.63	52.50	3	17,930	0.02%
2018/03/06	11	52.89	2	52.70	52.80	9	18,836	0.05%
2018/03/05	44	52.75	0	0.00	52.60	44	19,210	0.23%
2018/03/02	10	53.21	8	53.25	53.30	2	19,274	0.01%
2018/03/01	11	53.86	1	54.20	53.90	10	19,367	0.05%
2018/02/27	3	54.60	7	54.64	54.50	-4	19,397	-0.02%
2018/02/26	9	54.41	8	54.73	54.30	1	19,415	0.01%
2018/02/23	2	54.30	3	54.70	54.70	-1	19,762	-0.01%
2018/02/22	26	53.44	32	53.83	54.20	-6	20,668	-0.03%
2018/02/21	3.5	53.76	121	54.11	54.00	-117.5	21,958	-0.54%	大賣/鉅額交易
2018/02/12	114	53.03	15	53.59	53.00	99	22,058	0.45%	大買/
2018/02/09	24	52.66	25	52.91	52.80	-1	21,999	0.00%
2018/02/08	12	53.17	5	53.32	53.30	7	21,798	0.03%
2018/02/07	7	52.67	8	52.72	52.70	-1	21,929	0.00%
2018/02/06	19	51.07	45	51.27	50.80	-26	21,788	-0.12%
2018/02/05	21	53.84	12	54.01	54.10	9	21,376	0.04%
2018/02/02	12	54.53	4	54.88	54.70	8	21,222	0.04%
2018/02/01	0	0.00	2	55.00	54.80	-2	21,287	-0.01%
2018/01/31	0	0.00	16	54.69	54.60	-16	21,223	-0.08%
2018/01/30	1	55.00	11	54.53	54.40	-10	21,082	-0.05%
2018/01/29	2	54.85	2	55.10	55.20	0	21,006	0.00%
2018/01/26	15	54.60	2	55.00	54.70	13	20,866	0.06%
2018/01/25	0	0.00	14	55.94	55.60	-14	20,658	-0.07%
2018/01/24	12	55.35	1.3	55.56	55.70	10.7	20,570	0.05%
2018/01/23	0	0.00	1	55.40	56.00	-1	20,526	0.00%
2018/01/22	12	55.50	6	55.60	55.60	6	20,628	0.03%
2018/01/19	0	0.00	16	56.09	56.00	-16	20,908	-0.08%
2018/01/18	0	0.00	4	56.25	55.90	-4	20,836	-0.02%
2018/01/17	30.7	56.07	2	56.15	56.30	28.7	20,787	0.14%
2018/01/16	2	56.60	18.8	56.59	56.60	-16.8	20,659	-0.08%
2018/01/15	1	56.00	44.2	56.39	56.50	-43.2	20,518	-0.21%
2018/01/12	0	0.00	13	55.80	55.60	-13	20,278	-0.06%
2018/01/11	11	55.20	7	55.10	55.40	4	20,202	0.02%
2018/01/10	8	56.28	8	56.29	55.60	0	20,285	0.00%
2018/01/09	1.1	55.50	20	55.69	55.80	-18.9	20,010	-0.09%
2018/01/08	0	0.00	15.9	55.36	55.70	-15.9	20,036	-0.08%
2018/01/05	1	55.50	13.7	55.62	55.70	-12.7	19,793	-0.06%
2018/01/04	10.4	54.62	11	55.20	55.40	-0.6	19,585	0.00%
2018/01/03	1	55.10	48	55.07	55.20	-47	19,635	-0.24%
2018/01/02	0	0.00	20	54.00	54.20	-20	19,235	-0.10%