國泰金 (2882)-中國信託-高雄券商分點個股進出

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
50.2
漲跌
▼0.1
漲幅
-0.20%
成交量
14,889張
產業
上市金融類股
2542人加入追蹤

立即追蹤
本地時間:14:30

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

國泰金 (2882)籌碼相關－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/05/03	34.6	50.41	21	50.50	50.20	13.6	23,755	0.06%
2024/05/02	63	50.27	27	50.48	50.30	36	23,703	0.15%
2024/04/30	4	50.85	13.1	50.85	50.50	-9.1	23,517	-0.04%
2024/04/29	24.3	50.46	35	50.34	50.80	-10.7	23,098	-0.05%
2024/04/26	12	49.00	1	49.20	48.90	11	22,340	0.05%
2024/04/25	12	48.48	0	0.00	48.55	12	22,428	0.05%
2024/04/24	10.3	49.11	23	49.24	49.25	-12.7	22,385	-0.06%
2024/04/23	0.1	48.45	13	48.79	48.75	-13	22,603	-0.06%
2024/04/22	10	48.50	22	48.36	48.40	-12	22,828	-0.05%
2024/04/19	41	47.54	2	47.35	47.45	39	22,753	0.17%
2024/04/18	4.5	48.07	3.1	48.11	48.45	1.4	22,431	0.01%
2024/04/17	22	47.84	1	48.15	47.90	21	22,340	0.09%
2024/04/16	21	47.97	11.8	47.78	47.85	9.2	22,176	0.04%
2024/04/15	11	48.58	17.2	49.04	48.95	-6.1	21,808	-0.03%
2024/04/12	59.3	49.20	1	49.25	49.05	58.3	21,657	0.27%
2024/04/11	36	49.52	8.1	49.81	49.70	27.9	21,353	0.13%
2024/04/10	63	49.03	1	48.80	48.75	62	20,845	0.30%
2024/04/09	3	49.14	29.2	48.85	49.45	-26.2	20,642	-0.13%
2024/04/08	3.6	48.31	7	48.27	48.35	-3.4	20,144	-0.02%
2024/04/03	15	48.17	19	48.48	48.05	-4	20,142	-0.02%
2024/04/02	4.1	48.74	0	0.00	48.95	4.1	20,059	0.02%
2024/04/01	8.3	48.97	52	48.89	48.95	-43.7	20,092	-0.22%
2024/03/29	3.1	48.38	9	48.56	48.65	-5.9	19,929	-0.03%
2024/03/28	40	48.13	25	48.16	48.25	15	19,806	0.08%
2024/03/27	34	48.16	23.5	48.07	48.20	10.5	19,792	0.05%
2024/03/26	1	48.20	38	48.25	48.35	-37	19,800	-0.19%
2024/03/25	16.1	48.04	0	0.00	48.10	16.1	19,822	0.08%
2024/03/22	16	48.44	16	48.79	48.55	0	19,755	0.00%
2024/03/21	12.5	48.31	92	48.33	48.55	-79.5	19,329	-0.41%
2024/03/20	6	47.53	41	47.77	47.50	-35	19,083	-0.18%
2024/03/19	17	47.34	37	47.87	47.75	-20	19,384	-0.10%
2024/03/18	9.5	47.62	32	47.44	47.55	-22.5	19,301	-0.12%
2024/03/15	67	47.88	12.1	47.73	47.65	55	19,158	0.29%
2024/03/14	13.9	48.01	83.1	48.07	48.30	-69.2	18,269	-0.38%
2024/03/13	3	46.70	43	46.74	46.80	-40	17,370	-0.23%
2024/03/12	10.4	46.18	33.1	46.42	46.50	-22.7	17,141	-0.13%
2024/03/11	40.8	46.20	23	46.18	46.05	17.8	16,726	0.11%
2024/03/08	20.6	45.05	111.3	45.12	45.30	-90.6	16,215	-0.56%	大賣/
2024/03/07	8	44.61	37.5	44.76	44.85	-29.5	15,741	-0.19%
2024/03/06	31.1	44.63	9	44.76	44.55	22.1	15,652	0.14%
2024/03/05	51.2	44.72	41	44.85	44.65	10.2	15,917	0.06%
2024/03/04	1	44.65	0	0.00	44.65	1	15,905	0.01%
2024/03/01	19.1	44.77	7.2	44.73	44.65	11.9	15,930	0.07%
2024/02/29	1.1	44.59	25	44.70	45.05	-23.9	15,994	-0.15%
2024/02/27	9	44.35	60.5	44.40	44.30	-51.5	15,657	-0.33%
2024/02/26	30	44.40	2.4	44.46	44.30	27.7	15,576	0.18%
2024/02/23	3.9	44.66	1	44.70	44.45	2.9	15,466	0.02%
2024/02/22	9	44.77	10.1	44.80	44.90	-1.1	15,679	-0.01%
2024/02/21	18	44.83	0	0.00	44.75	18	15,691	0.11%
2024/02/20	31.2	44.93	9.6	44.96	45.10	21.7	15,713	0.14%
2024/02/19	1.5	44.76	32	44.90	45.00	-30.5	15,792	-0.19%
2024/02/16	0	0.00	15	44.38	44.55	-15	15,816	-0.09%
2024/02/15	1.1	44.20	33.2	44.11	44.05	-32.1	15,933	-0.20%
2024/02/05	6.2	43.93	0	0.00	43.90	6.2	15,847	0.04%
2024/02/02	10	44.16	2.5	44.27	44.10	7.5	15,646	0.05%
2024/01/31	1	44.00	0	0.00	44.15	1	15,471	0.01%
2024/01/30	14.6	43.99	0	0.00	43.90	14.6	15,388	0.09%
2024/01/29	1.4	44.42	1	44.40	44.40	0.4	15,324	0.00%
2024/01/26	5	44.40	10	44.40	44.50	-5	15,340	-0.03%
2024/01/25	12	44.26	1	44.30	44.35	11	15,366	0.07%
2024/01/24	21.4	44.13	0	0.00	44.20	21.4	15,325	0.14%
2024/01/23	0	0.00	2	44.15	44.20	-2	15,272	-0.01%
2024/01/22	2	43.93	2.1	43.93	43.85	-0.1	15,315	0.00%
2024/01/19	5.5	43.56	1.4	43.56	43.80	4.1	15,261	0.03%
2024/01/18	19	43.30	0	0.00	43.30	19	15,132	0.13%
2024/01/17	38.3	43.47	0	0.00	43.30	38.3	14,958	0.26%
2024/01/16	16.8	43.88	1	43.90	44.00	15.8	14,499	0.11%
2024/01/15	24	44.55	0	0.00	44.45	24	14,262	0.17%
2024/01/12	10	44.57	12	44.60	44.50	-2	14,417	-0.01%
2024/01/11	4.1	44.60	0.2	44.75	44.60	3.9	14,442	0.03%
2024/01/10	6	44.78	20.1	44.80	44.70	-14.1	14,537	-0.10%
2024/01/09	5.1	44.88	0	0.00	44.75	5.1	14,551	0.04%
2024/01/08	0	0.00	15.5	45.20	45.10	-15.5	14,471	-0.11%
2024/01/05	2	44.85	27	44.90	44.85	-25	14,492	-0.17%
2024/01/04	9	44.77	0.3	45.00	44.70	8.7	14,633	0.06%
2024/01/03	18	44.91	3	44.85	44.95	15	14,958	0.10%
2024/01/02	19.1	45.36	6	45.38	45.50	13.1	14,818	0.09%
2023/12/29	6	45.64	17	45.71	45.75	-11	14,897	-0.07%
2023/12/28	7	45.43	3	45.58	45.80	4	15,058	0.03%
2023/12/27	1.3	45.22	21	45.40	45.45	-19.7	15,076	-0.13%
2023/12/26	1.3	45.18	0	0.00	45.20	1.3	15,031	0.01%
2023/12/25	18	44.95	1	44.80	44.85	17	15,071	0.11%
2023/12/22	12.1	44.68	2	44.75	44.65	10.1	15,129	0.07%
2023/12/21	8	44.71	2	44.65	44.70	6	15,143	0.04%
2023/12/20	3.2	44.97	2.1	44.86	44.85	1.1	15,167	0.01%
2023/12/19	21.2	44.98	6	44.91	44.90	15.2	15,132	0.10%
2023/12/18	13.1	45.60	1	45.45	45.50	12.1	15,242	0.08%
2023/12/15	41	45.78	26	45.78	45.85	15	15,385	0.10%
2023/12/14	6.5	45.77	20.3	45.78	45.90	-13.8	15,090	-0.09%
2023/12/13	6.1	44.71	3	44.63	44.70	3.1	14,626	0.02%
2023/12/12	37.2	44.69	20	44.68	44.75	17.2	14,668	0.12%
2023/12/11	23	44.86	3	44.85	44.85	20	14,610	0.14%
2023/12/08	8.1	44.87	0	0.00	44.85	8.1	14,513	0.06%
2023/12/07	31.3	44.93	20	45.20	45.00	11.3	14,380	0.08%
2023/12/06	5.1	45.50	2	45.50	45.45	3.1	14,160	0.02%
2023/12/05	16	45.60	0	0.00	45.55	16	14,051	0.11%
2023/12/04	20.1	46.05	0	0.00	46.25	20.1	13,799	0.15%
2023/12/01	2	46.00	0	0.00	46.05	2	13,838	0.01%
2023/11/30	2	46.08	3	46.33	46.50	-1	13,738	-0.01%
2023/11/29	1	45.90	1.1	45.98	45.75	-0.1	13,300	0.00%
2023/11/28	14.4	45.72	15	46.00	46.00	-0.6	13,420	0.00%
2023/11/27	23	45.85	0	0.00	45.75	23	13,497	0.17%
2023/11/24	1	46.15	2	46.20	46.30	-1	13,412	-0.01%
2023/11/22	0	0.00	0.3	46.10	46.30	-0.3	13,527	0.00%
2023/11/21	1	46.20	59	46.17	46.15	-58	13,506	-0.43%
2023/11/20	1	45.85	2	45.60	45.70	-1	13,372	-0.01%
2023/11/17	0	0.00	25	45.80	45.80	-25	13,436	-0.19%
2023/11/16	26.1	45.61	2	45.60	45.65	24.1	13,339	0.18%
2023/11/15	20	45.50	27	45.93	45.75	-7	13,178	-0.05%
2023/11/14	0	0.00	4.1	45.45	45.45	-4.1	12,979	-0.03%
2023/11/13	1	45.20	9.1	45.57	45.25	-8.1	12,936	-0.06%
2023/11/10	15	44.97	0	0.00	44.95	15	12,999	0.12%
2023/11/09	0.1	45.00	1	45.15	45.15	-0.9	13,107	-0.01%
2023/11/08	0	0.00	1	45.10	45.05	-1	13,393	-0.01%
2023/11/06	3	45.29	10	45.50	45.35	-7	13,650	-0.05%
2023/11/03	3	45.10	26.1	45.09	45.35	-23.1	13,730	-0.17%
2023/11/02	3.1	44.79	19	44.88	44.85	-15.9	13,962	-0.11%
2023/11/01	1	44.30	16	44.24	44.30	-15	13,947	-0.11%
2023/10/31	3	44.05	0	0.00	43.90	3	14,171	0.02%
2023/10/30	6	43.82	0	0.00	43.95	6	14,634	0.04%
2023/10/27	10	44.25	3	44.33	44.20	7	15,080	0.05%
2023/10/26	25	43.88	0	0.00	43.85	25	15,462	0.16%
2023/10/25	8	44.29	0	0.00	44.15	8	15,491	0.05%
2023/10/24	5	43.99	1	44.20	44.15	4	15,975	0.03%
2023/10/23	23	44.28	1	44.10	44.10	22	16,353	0.13%
2023/10/20	7.8	44.11	10	44.40	44.70	-2.2	16,283	-0.01%
2023/10/19	18.1	45.12	1	45.15	45.10	17.1	16,017	0.11%
2023/10/18	1.5	45.30	11	45.37	45.60	-9.5	15,992	-0.06%
2023/10/17	1	45.25	5	45.31	45.25	-4	15,862	-0.03%
2023/10/16	2.5	45.12	32	45.36	45.50	-29.5	16,036	-0.18%
2023/10/13	1	45.30	19	45.49	45.30	-18	16,348	-0.11%
2023/10/12	5	45.55	9	45.89	46.15	-4	16,565	-0.02%
2023/10/11	5.5	45.71	140	45.40	45.95	-134.5	16,466	-0.82%	大賣/鉅額交易
2023/10/06	0	0.00	4	44.55	44.55	-4	16,194	-0.02%
2023/10/05	4.3	43.93	10	44.00	44.05	-5.7	16,381	-0.03%
2023/10/04	24	43.58	12	43.84	43.55	12	16,486	0.07%
2023/10/03	6.5	44.07	10	44.05	44.00	-3.5	16,314	-0.02%
2023/10/02	6	44.51	2.1	44.60	44.50	3.9	16,316	0.02%
2023/09/28	1	44.75	1.5	44.72	44.55	-0.5	16,601	0.00%
2023/09/27	12	44.43	1	44.65	44.60	11	16,568	0.07%
2023/09/26	10.4	44.55	0	0.00	44.45	10.4	16,547	0.06%
2023/09/25	4	44.78	0	0.00	44.85	4	16,456	0.02%
2023/09/22	13	44.74	9	44.85	44.70	4	16,512	0.02%
2023/09/21	33.9	45.15	2	45.30	44.90	31.9	16,526	0.19%
2023/09/20	56.2	45.93	7.7	46.16	45.70	48.5	16,348	0.30%
2023/09/19	0	0.00	2	46.55	46.35	-2	16,310	-0.01%
2023/09/18	71.4	46.44	10	46.35	46.40	61.4	16,393	0.37%
2023/09/15	62.1	46.66	1.5	46.75	46.65	60.6	16,421	0.37%
2023/09/14	25	46.69	93	46.87	46.90	-68	16,289	-0.42%
2023/09/13	1	46.60	2	46.60	46.75	-1	16,345	-0.01%
2023/09/12	10.2	46.45	6	46.57	46.65	4.2	16,622	0.03%
2023/09/11	0	46.15	5.1	46.55	46.55	-5.1	16,620	-0.03%
2023/09/08	2	46.05	2	46.15	46.30	0	16,744	0.00%
2023/09/07	0	0.00	3	45.65	45.70	-3	17,001	-0.02%
2023/09/06	7.8	45.87	1	45.75	45.80	6.8	17,246	0.04%
2023/09/05	3.5	46.47	1	46.40	46.45	2.5	17,354	0.01%
2023/09/04	0	0.00	15.7	46.40	46.65	-15.7	17,791	-0.09%
2023/09/01	88.1	46.50	99	46.73	46.60	-10.9	18,058	-0.06%
2023/08/31	1.1	45.61	0	0.00	45.60	1.1	17,967	0.01%
2023/08/30	1	45.90	8	46.09	46.10	-7	18,138	-0.04%
2023/08/29	3	45.85	24	45.73	46.05	-21	18,240	-0.12%
2023/08/28	7	45.35	36	45.03	45.40	-29	18,361	-0.16%
2023/08/25	3	44.38	4	44.65	44.50	-1	19,481	-0.01%
2023/08/24	7.1	44.49	2	44.60	44.65	5.1	19,716	0.03%
2023/08/23	0.1	44.85	0	0.00	44.70	0.1	20,015	0.00%
2023/08/22	12.5	45.03	1	45.45	45.00	11.5	20,119	0.06%
2023/08/21	0.3	45.30	17	45.34	45.40	-16.7	20,286	-0.08%
2023/08/18	4	45.24	1	45.15	45.20	3	20,446	0.01%
2023/08/17	4	45.08	10.8	45.09	45.30	-6.8	20,594	-0.03%
2023/08/16	6.9	45.10	10.4	45.11	45.10	-3.5	20,645	-0.02%
2023/08/15	0.2	45.50	5	45.47	45.40	-4.8	21,046	-0.02%
2023/08/14	14.6	45.17	37	45.27	45.40	-22.4	21,344	-0.10%
2023/08/11	18.1	46.57	18	46.76	46.45	0.1	21,395	0.00%
2023/08/10	8	46.53	12.8	46.59	46.60	-4.8	21,437	-0.02%
2023/08/09	100.1	46.47	1	46.50	46.45	99.1	21,514	0.46%
2023/08/08	3	47.15	116.1	46.77	47.05	-113.1	21,727	-0.52%	大賣/鉅額交易
2023/08/07	7.3	46.31	68	46.50	46.45	-60.7	21,777	-0.28%
2023/08/04	1	46.25	6	46.63	46.30	-5	21,795	-0.02%
2023/08/02	120.2	46.23	11	46.28	46.20	109.2	21,721	0.50%	大買/鉅額交易
2023/08/01	11	46.77	126.8	46.60	47.25	-115.8	21,359	-0.54%	大賣/鉅額交易
2023/07/31	15.1	46.11	33	46.13	45.75	-17.9	20,808	-0.09%
2023/07/28	93.4	45.69	7.1	45.62	45.75	86.3	20,486	0.42%
2023/07/27	1.8	45.83	134.3	45.94	46.00	-132.5	20,452	-0.65%	大賣/鉅額交易
2023/07/26	57.1	45.21	10.1	45.32	45.35	47	20,136	0.23%
2023/07/25	0.3	44.40	2	44.55	44.55	-1.7	19,903	-0.01%
2023/07/24	2	44.13	11	44.15	44.20	-9	19,925	-0.05%
2023/07/21	32.5	44.41	0.1	44.60	44.40	32.5	20,007	0.16%
2023/07/20	48.5	44.65	2	44.80	44.75	46.5	20,025	0.23%
2023/07/19	56.2	44.89	13.5	44.75	44.50	42.7	19,914	0.21%
2023/07/18	2	45.00	70	45.03	45.05	-68	19,807	-0.34%
2023/07/17	0.4	44.10	64.8	44.87	45.00	-64.4	19,538	-0.33%
2023/07/14	2	43.80	33	44.00	44.10	-31	19,244	-0.16%
2023/07/13	50	43.95	3	44.10	43.60	47	19,219	0.24%
2023/07/12	1	43.60	92	43.97	44.00	-91	19,104	-0.48%
2023/07/11	0	0.00	79.1	43.53	43.60	-79.1	19,068	-0.41%
2023/07/10	3	42.62	27.5	42.90	42.65	-24.5	19,014	-0.13%
2023/07/07	15.8	42.17	30.2	42.27	42.25	-14.4	18,995	-0.08%
2023/07/06	100.9	42.72	1	43.00	42.50	99.9	18,948	0.53%
2023/07/05	5.7	43.30	2	43.30	43.20	3.7	18,679	0.02%
2023/07/04	4	43.10	1	43.10	43.05	3	18,804	0.02%
2023/07/03	12.6	43.25	1	43.25	43.30	11.6	18,884	0.06%
2023/06/30	10	43.30	3	43.20	43.15	7	19,065	0.04%
2023/06/29	6	43.55	5	43.80	43.40	1	19,023	0.01%
2023/06/28	10.1	43.53	8.2	43.63	43.65	1.9	18,959	0.01%
2023/06/27	5	44.03	19	44.13	44.15	-14	18,865	-0.07%
2023/06/26	20.3	44.11	81	44.05	44.05	-60.7	18,810	-0.32%
2023/06/21	0	0.00	10	44.30	44.40	-10	18,796	-0.05%
2023/06/20	0.4	44.25	7	44.21	44.35	-6.6	18,939	-0.04%
2023/06/19	44.3	43.76	10	43.84	43.90	34.3	19,245	0.18%
2023/06/16	77.4	44.05	2	44.05	43.90	75.4	19,296	0.39%
2023/06/15	113.5	44.32	300	44.23	44.35	-186.5	19,510	-0.96%	大買/大賣/鉅額交易
2023/06/14	17.1	44.42	339	44.39	44.60	-321.9	19,815	-1.62%	大賣/鉅額交易
2023/06/13	29	44.12	4	44.25	44.10	25	20,165	0.12%
2023/06/12	51.3	44.19	0	0.00	44.05	51.3	20,040	0.26%
2023/06/09	262.3	44.50	250	44.56	44.60	12.3	20,220	0.06%	大買/大賣/
2023/06/08	83.3	44.69	2	44.35	44.60	81.3	20,265	0.40%
2023/06/07	27	45.11	1	45.30	45.40	26	20,307	0.13%
2023/06/06	502	45.28	4.4	45.31	45.25	497.6	20,210	2.46%	大買/鉅額交易
2023/06/05	8.2	45.21	53	45.16	45.25	-44.8	20,213	-0.22%
2023/06/02	1.2	44.25	101.2	44.30	44.45	-100	19,891	-0.50%	大賣/
2023/06/01	124.2	43.99	0	0.00	44.00	124.2	19,911	0.62%	大買/鉅額交易
2023/05/31	1.3	44.40	5.1	44.85	44.30	-3.8	19,733	-0.02%
2023/05/30	24	44.53	0	0.00	44.50	24	18,585	0.13%
2023/05/29	0	0.00	122.7	44.56	44.75	-122.7	18,760	-0.65%	大賣/鉅額交易
2023/05/26	4.2	44.13	203	43.85	43.90	-198.8	18,509	-1.07%	大賣/鉅額交易
2023/05/25	26.2	44.14	156	44.06	44.05	-129.8	18,466	-0.70%	大賣/鉅額交易
2023/05/24	2.1	44.46	3.1	44.72	44.80	-1	18,428	-0.01%
2023/05/23	107	45.18	5	45.14	44.80	102	18,451	0.55%	大買/鉅額交易
2023/05/22	250	45.33	17.1	45.15	45.15	233	18,615	1.25%	大買/鉅額交易
2023/05/19	160.1	45.01	21.2	44.95	45.15	138.9	18,867	0.74%	大買/鉅額交易
2023/05/18	101	44.00	128.2	44.33	44.40	-27.2	18,393	-0.15%	大賣/
2023/05/17	0.1	43.75	17	43.92	43.95	-16.9	18,294	-0.09%
2023/05/16	50.3	43.65	21	43.66	43.60	29.3	18,227	0.16%
2023/05/15	100.2	42.65	168.8	43.08	43.35	-68.5	18,107	-0.38%	大賣/
2023/05/12	68.1	42.81	1.6	42.82	42.65	66.5	18,034	0.37%
2023/05/11	1	43.65	17	43.54	43.70	-16	17,729	-0.09%
2023/05/10	4.6	43.15	4	43.08	43.05	0.6	17,471	0.00%
2023/05/09	0	0.00	33	43.40	43.50	-33	17,476	-0.19%
2023/05/08	0	0.00	10	42.97	43.05	-10	17,565	-0.06%
2023/05/05	0.2	42.65	8.2	42.54	42.65	-8	17,742	-0.04%
2023/05/04	1	42.30	5.4	42.43	42.50	-4.4	18,392	-0.02%
2023/05/03	0	0.00	5.2	42.33	42.40	-5.2	18,694	-0.03%
2023/05/02	4.2	42.10	8	42.41	42.50	-3.8	19,081	-0.02%
2023/04/28	2	42.05	37.7	42.46	42.45	-35.7	19,559	-0.18%
2023/04/27	6.3	42.20	2.5	42.15	42.25	3.8	19,728	0.02%
2023/04/26	5	42.24	1.3	42.28	42.35	3.7	19,928	0.02%
2023/04/25	0.2	42.80	2	42.80	42.60	-1.8	20,081	-0.01%
2023/04/24	4.2	42.56	3	42.52	42.65	1.2	20,163	0.01%
2023/04/21	2.3	42.60	2.5	42.68	42.70	-0.2	20,326	0.00%
2023/04/20	0	0.00	2.2	42.77	42.95	-2.2	20,474	-0.01%
2023/04/19	4	42.78	1.9	42.77	42.75	2.1	21,138	0.01%
2023/04/18	1.2	43.09	3.4	43.06	43.10	-2.1	21,287	-0.01%
2023/04/17	1.3	43.11	0	0.00	43.20	1.3	21,528	0.01%
2023/04/14	4	42.84	19	42.96	43.15	-15	21,676	-0.07%
2023/04/13	4	42.63	2	42.55	42.60	2	21,991	0.01%
2023/04/12	1	42.80	5.1	42.90	42.95	-4.1	23,366	-0.02%
2023/04/11	2	42.45	206.4	42.50	42.65	-204.4	23,436	-0.87%	大賣/鉅額交易
2023/04/10	0	0.00	13.5	42.55	42.55	-13.5	23,472	-0.06%
2023/04/07	6	42.13	41.2	42.25	42.25	-35.2	23,431	-0.15%
2023/04/06	1.3	41.77	40.1	41.93	42.00	-38.8	23,302	-0.17%
2023/03/31	0	0.00	1.1	41.81	41.80	-1.1	23,594	0.00%
2023/03/30	11.3	41.57	5.9	41.70	41.60	5.4	23,594	0.02%
2023/03/29	5	41.72	11.2	41.71	41.85	-6.2	23,677	-0.03%
2023/03/28	0	0.00	16.5	41.60	41.55	-16.5	23,992	-0.07%
2023/03/27	4.2	41.17	11.6	41.20	41.35	-7.4	24,166	-0.03%
2023/03/24	8.1	41.29	4.7	41.37	41.30	3.4	24,527	0.01%
2023/03/23	7.1	41.26	5	41.25	41.55	2.1	24,585	0.01%
2023/03/22	2	41.15	2	41.33	41.35	0	24,551	0.00%
2023/03/21	9.5	40.77	13.8	40.68	40.75	-4.3	24,426	-0.02%
2023/03/20	33.2	40.23	26.3	40.30	40.20	6.9	24,598	0.03%
2023/03/17	10	41.10	118	41.00	41.00	-108	24,387	-0.44%	大賣/鉅額交易
2023/03/16	71.5	40.63	3	40.85	40.50	68.5	24,373	0.28%
2023/03/15	62.5	41.79	44	41.85	41.50	18.5	24,276	0.08%
2023/03/14	80.3	41.68	106	41.56	41.55	-25.7	24,661	-0.10%	大賣/
2023/03/13	8.1	42.22	10	42.17	42.30	-1.9	24,935	-0.01%
2023/03/10	34	42.86	6	42.82	42.70	28	25,078	0.11%
2023/03/09	12.3	43.68	5	43.58	43.65	7.3	25,129	0.03%
2023/03/08	1.3	43.42	2.6	43.49	43.75	-1.3	25,940	-0.01%
2023/03/07	8	43.61	7	43.70	43.75	1	26,525	0.00%
2023/03/06	15.9	43.63	21.8	43.60	43.60	-5.9	26,702	-0.02%
2023/03/03	6	42.96	3	42.95	42.90	3	26,792	0.01%
2023/03/02	1.3	42.82	2	43.10	43.00	-0.7	26,977	0.00%
2023/03/01	25.1	42.78	6	42.87	42.75	19.1	27,137	0.07%
2023/02/24	17.4	43.38	32.9	43.35	43.45	-15.6	26,962	-0.06%
2023/02/23	14.1	43.41	6.3	43.26	43.30	7.8	26,909	0.03%
2023/02/22	43.3	43.33	1	43.20	43.35	42.3	26,842	0.16%
2023/02/21	16.9	43.83	41	43.83	43.85	-24.2	26,799	-0.09%
2023/02/20	35.4	44.27	21.8	44.27	44.45	13.6	26,879	0.05%
2023/02/17	8.5	43.84	32	43.78	44.00	-23.5	26,840	-0.09%
2023/02/16	2.1	43.11	7.2	43.04	43.05	-5.1	26,950	-0.02%
2023/02/15	83.3	43.00	1	43.05	42.95	82.3	27,722	0.30%
2023/02/14	4	43.50	5	43.51	43.60	-1	27,665	0.00%
2023/02/13	6.2	42.80	3	42.78	42.90	3.2	27,674	0.01%
2023/02/10	1.1	42.51	5	42.53	42.65	-4	27,777	-0.01%
2023/02/09	3.3	42.62	18	42.64	42.60	-14.8	27,815	-0.05%
2023/02/08	4	42.94	5	42.84	42.85	-1	27,871	0.00%
2023/02/07	3	42.95	4.8	42.93	42.80	-1.8	27,990	-0.01%
2023/02/06	14.4	42.77	14.2	42.70	42.65	0.1	28,020	0.00%
2023/02/03	36.1	43.46	2	43.85	43.30	34.1	27,859	0.12%
2023/02/02	18.6	43.94	28.3	43.82	44.05	-9.7	27,739	-0.03%
2023/02/01	1.1	42.94	18.3	42.90	43.00	-17.2	27,346	-0.06%
2023/01/31	13.7	42.66	6.1	42.58	42.55	7.6	27,273	0.03%
2023/01/30	8.6	42.59	17	42.78	42.70	-8.4	27,171	-0.03%
2023/01/17	6.5	41.85	5	41.93	42.00	1.5	26,752	0.01%
2023/01/16	4	41.88	1.3	41.88	41.75	2.7	26,590	0.01%
2023/01/13	2.3	41.80	5.1	41.94	41.80	-2.8	27,003	-0.01%
2023/01/12	1	41.65	11.2	41.72	41.70	-10.2	27,100	-0.04%
2023/01/11	5	41.45	19.1	41.57	41.40	-14.1	27,226	-0.05%
2023/01/10	6.8	41.58	9	41.64	41.70	-2.2	27,398	-0.01%
2023/01/09	9	41.69	91.8	41.83	42.00	-82.8	27,590	-0.30%
2023/01/06	2.5	40.48	14.2	40.55	40.75	-11.7	27,378	-0.04%
2023/01/05	53	40.10	9.2	40.23	40.25	43.8	28,347	0.15%
2023/01/04	6.1	39.99	8.7	39.99	39.95	-2.6	28,290	-0.01%
2023/01/03	22.1	39.92	12.9	39.88	39.95	9.1	28,532	0.03%
2022/12/30	34.2	39.83	110.4	39.99	40.00	-76.2	28,201	-0.27%	大賣/
2022/12/29	5.2	40.18	13	40.16	40.10	-7.8	26,812	-0.03%
2022/12/28	4	40.84	10	40.65	40.65	-6	27,146	-0.02%
2022/12/27	1	41.07	7.3	41.16	41.15	-6.3	27,356	-0.02%
2022/12/26	2.5	41.13	8	41.14	41.00	-5.5	27,657	-0.02%
2022/12/23	8	40.68	155	41.07	41.15	-147	28,154	-0.52%	大賣/鉅額交易
2022/12/22	2	40.00	80.7	40.35	40.40	-78.7	28,137	-0.28%
2022/12/21	4	39.94	22.2	40.02	40.00	-18.2	28,540	-0.06%
2022/12/20	57.6	40.01	23.6	40.17	40.15	34	28,645	0.12%
2022/12/19	21.2	40.16	9.8	40.34	40.15	11.4	28,562	0.04%
2022/12/16	19.3	40.18	10.6	40.35	40.20	8.7	28,483	0.03%
2022/12/15	16	40.53	0	0.00	40.60	16	28,536	0.06%
2022/12/14	3	41.02	1	41.00	40.90	2	28,476	0.01%
2022/12/13	118	41.29	8	41.10	40.95	110	28,389	0.39%	大買/鉅額交易
2022/12/12	20.3	40.53	25.4	40.93	41.00	-5.1	28,282	-0.02%
2022/12/09	120	41.05	118.8	41.00	41.10	1.2	28,268	0.00%	大買/大賣/
2022/12/08	20.5	40.98	0.8	41.00	40.75	19.7	28,141	0.07%
2022/12/07	10	41.57	6.8	41.72	41.40	3.2	28,225	0.01%
2022/12/06	50	41.96	123.9	41.44	41.40	-73.9	28,216	-0.26%	大賣/
2022/12/05	197	42.91	102.7	42.85	42.85	94.2	27,965	0.34%	大買/大賣/
2022/12/02	123.3	43.94	2.2	44.04	44.00	121.1	27,585	0.44%	大買/鉅額交易
2022/12/01	13.9	44.08	11.2	44.35	44.15	2.6	27,673	0.01%
2022/11/30	20.9	43.77	96.1	43.43	43.55	-75.2	27,240	-0.28%
2022/11/29	2.5	42.74	35	43.05	43.45	-32.5	26,436	-0.12%
2022/11/28	23	42.09	3	42.07	42.00	20	26,038	0.08%
2022/11/25	0.3	42.75	6.2	42.73	42.55	-5.9	26,098	-0.02%
2022/11/24	0.1	42.75	13	42.83	42.55	-12.9	26,129	-0.05%
2022/11/23	7	42.30	11.3	42.44	42.75	-4.3	26,779	-0.02%
2022/11/22	61	41.35	43	42.03	42.20	18	26,833	0.07%
2022/11/21	2	42.03	1	41.95	42.10	1	26,610	0.00%
2022/11/18	2.1	41.80	30	41.88	41.90	-27.9	26,485	-0.11%
2022/11/17	25	41.27	0	0.00	41.55	25	26,412	0.09%
2022/11/16	14.1	42.00	4.1	41.72	41.70	10	26,379	0.04%
2022/11/15	2	41.85	11	42.11	42.40	-9	26,222	-0.03%
2022/11/14	47	41.74	0	0.00	41.75	47	25,892	0.18%
2022/11/11	0.3	41.05	37.6	41.68	41.90	-37.4	25,414	-0.15%
2022/11/10	17.5	39.82	0.1	39.75	39.65	17.3	24,727	0.07%
2022/11/09	24	39.66	27.3	40.05	40.15	-3.3	24,595	-0.01%
2022/11/08	16	39.54	2	39.75	39.70	14	24,398	0.06%
2022/11/07	8.3	39.23	13	39.41	39.55	-4.8	24,294	-0.02%
2022/11/04	10.5	38.59	7	38.74	38.95	3.5	24,403	0.01%
2022/11/03	4	38.15	31	38.65	38.85	-27	24,406	-0.11%
2022/11/02	5.1	38.43	3.2	38.03	38.50	1.9	24,309	0.01%
2022/11/01	112	37.92	26	38.04	38.10	86	24,291	0.35%	大買/
2022/10/31	40.2	37.97	18	38.11	37.80	22.2	24,394	0.09%
2022/10/28	6.3	38.19	9	38.20	38.25	-2.7	24,292	-0.01%
2022/10/27	23	38.82	20	38.71	38.50	3	24,119	0.01%
2022/10/26	8.2	38.40	18.5	38.52	38.50	-10.4	24,305	-0.04%
2022/10/25	5	37.10	9.2	37.33	37.50	-4.2	24,108	-0.02%
2022/10/24	10.2	36.99	30.4	37.18	37.00	-20.2	24,068	-0.08%
2022/10/21	72.4	36.68	12	36.79	36.55	60.4	24,012	0.25%
2022/10/20	10	37.42	0	0.00	37.85	10	23,418	0.04%
2022/10/19	23.1	38.14	20.3	38.33	38.30	2.8	23,093	0.01%
2022/10/18	3	37.78	21.3	38.20	38.15	-18.3	22,896	-0.08%
2022/10/17	13.4	37.24	112.5	37.92	37.65	-99.1	22,912	-0.43%	大賣/
2022/10/14	17.4	37.93	16	38.22	37.65	1.4	22,757	0.01%
2022/10/13	109	37.76	11	37.58	37.45	98	22,489	0.44%	大買/
2022/10/12	6	39.46	22	39.61	39.55	-16	21,438	-0.07%
2022/10/11	7.1	39.65	17.2	39.72	39.60	-10.1	21,428	-0.05%
2022/10/07	23.2	40.69	2	40.50	40.50	21.2	21,263	0.10%
2022/10/06	5.1	40.79	3.1	40.77	40.80	2	21,251	0.01%
2022/10/05	113	40.29	18.4	40.79	40.75	94.6	21,353	0.44%	大買/
2022/10/04	8	39.29	12	39.34	39.55	-4	21,088	-0.02%
2022/10/03	14.1	39.05	0.2	39.35	39.00	13.9	20,804	0.07%
2022/09/30	15.8	39.53	21.1	39.43	39.95	-5.3	20,796	-0.03%
2022/09/29	8.2	39.95	20.3	39.95	40.15	-12.1	20,805	-0.06%
2022/09/28	28.1	40.23	8	40.01	39.80	20.1	20,810	0.10%
2022/09/27	10.1	41.10	2.2	41.06	40.95	7.9	20,639	0.04%
2022/09/26	11	41.32	182	41.42	41.50	-171	21,366	-0.80%	大賣/鉅額交易
2022/09/23	5	41.77	11.5	42.01	42.10	-6.5	21,834	-0.03%
2022/09/22	21.8	41.54	2	41.45	41.65	19.8	22,219	0.09%
2022/09/21	10.4	42.74	3	42.73	42.55	7.4	22,120	0.03%
2022/09/20	1.2	43.11	0.2	43.10	43.05	1	22,130	0.00%
2022/09/19	5	42.84	11	42.85	42.75	-6	22,164	-0.03%
2022/09/16	5	42.68	30.2	42.70	42.80	-25.2	22,159	-0.11%
2022/09/15	6.2	42.80	52	43.21	43.10	-45.8	22,064	-0.21%
2022/09/14	9.6	42.68	1	42.75	42.85	8.6	22,111	0.04%
2022/09/13	11.3	43.95	5	43.94	43.65	6.3	22,175	0.03%
2022/09/12	34	43.79	10.4	43.94	44.05	23.6	22,134	0.11%
2022/09/08	21.2	43.11	1.2	43.12	43.15	20	22,224	0.09%
2022/09/07	17.3	43.43	11	43.15	43.15	6.3	22,064	0.03%
2022/09/06	3	44.15	17.3	44.36	44.25	-14.3	21,669	-0.07%
2022/09/05	3	43.97	1	44.15	44.05	2	21,726	0.01%
2022/09/02	14.2	44.13	2.2	44.11	44.05	12	21,799	0.05%
2022/09/01	6.1	44.18	10	44.60	44.55	-3.9	21,565	-0.02%
2022/08/31	16.2	44.54	0	0.00	44.55	16.2	21,355	0.08%
2022/08/30	145.9	44.70	4	44.70	44.45	141.9	21,176	0.67%	大買/鉅額交易
2022/08/29	25.3	45.55	0.1	45.80	45.60	25.2	20,453	0.12%
2022/08/26	6	46.85	0	0.00	46.75	6	20,276	0.03%
2022/08/25	11.2	46.55	0	0.00	46.55	11.2	20,411	0.05%
2022/08/24	6.5	46.34	0	0.00	46.35	6.5	20,674	0.03%
2022/08/23	12.1	46.53	23	46.35	46.35	-10.9	21,202	-0.05%
2022/08/22	22	47.02	0	0.00	46.85	22	21,431	0.10%
2022/08/19	1	47.10	21	47.37	47.50	-20	21,698	-0.09%
2022/08/18	2	47.25	3	47.10	47.25	-1	22,138	0.00%
2022/08/17	13	47.26	3	47.20	47.45	10	22,675	0.04%
2022/08/16	3	47.15	2	47.15	47.10	1	22,832	0.00%
2022/08/15	7.2	47.28	9	47.43	47.30	-1.8	22,986	-0.01%
2022/08/12	42	47.12	0	0.00	47.25	42	23,091	0.18%
2022/08/11	75	46.70	11.2	47.15	47.20	63.8	23,318	0.27%
2022/08/10	5	46.10	13	46.30	46.40	-8	23,541	-0.03%
2022/08/09	5.3	46.16	0	0.00	46.10	5.3	23,832	0.02%
2022/08/08	1	46.20	120.4	46.14	46.15	-119.4	24,081	-0.50%	大賣/鉅額交易
2022/08/05	0	0.00	41	45.58	45.75	-41	24,454	-0.17%
2022/08/04	7	44.78	10	44.85	44.85	-3	24,900	-0.01%
2022/08/03	5	44.67	5	44.60	44.95	0	25,328	0.00%
2022/08/02	35.3	44.66	11	45.20	44.85	24.3	25,763	0.09%
2022/08/01	95.4	45.30	0	0.00	45.45	95.4	25,797	0.37%
2022/07/29	17	45.70	2.1	45.68	45.50	15	25,923	0.06%
2022/07/28	85.1	45.63	10	45.75	45.80	75.1	26,137	0.29%
2022/07/27	0.1	45.30	0	0.00	45.25	0.1	26,025	0.00%
2022/07/26	4	45.51	44.2	45.53	45.60	-40.2	25,939	-0.15%
2022/07/25	0	44.95	33	45.39	45.55	-33	25,920	-0.13%
2022/07/22	16.3	44.98	1	45.00	45.00	15.3	26,096	0.06%
2022/07/21	145	44.48	100	44.78	45.05	45	25,997	0.17%	大買/
2022/07/20	108.7	45.45	3.2	45.72	44.90	105.5	25,840	0.41%	大買/鉅額交易
2022/07/19	57.2	45.00	3	44.97	44.95	54.2	25,852	0.21%
2022/07/18	11	44.82	29	45.03	45.20	-18	25,908	-0.07%
2022/07/15	29	44.25	0	0.00	44.15	29	25,818	0.11%
2022/07/14	3.9	45.21	10	45.17	45.00	-6.1	25,713	-0.02%
2022/07/13	3	45.27	32.1	45.35	45.50	-29.1	25,681	-0.11%
2022/07/12	11.3	44.10	20	44.05	43.80	-8.7	25,547	-0.03%
2022/07/11	7	45.11	13	45.13	45.05	-6	25,405	-0.02%
2022/07/08	92.5	44.98	12.1	45.61	44.80	80.4	25,391	0.32%
2022/07/07	10.7	44.85	2.4	45.14	45.05	8.3	25,204	0.03%
2022/07/06	39.3	45.22	2	44.93	44.95	37.3	24,767	0.15%
2022/07/05	13.1	46.85	28.3	46.62	46.75	-15.3	24,464	-0.06%
2022/07/04	11.3	45.40	4.1	45.87	45.50	7.2	24,130	0.03%
2022/07/01	113	50.54	1.5	50.40	49.70	111.5	23,435	0.48%	大買/鉅額交易
2022/06/30	196.1	52.12	3	51.43	50.90	193.1	22,938	0.84%	大買/鉅額交易
2022/06/29	5	52.56	70	52.60	52.80	-65	22,573	-0.29%
2022/06/28	0	53.70	0	0.00	53.80	0	22,282	0.00%
2022/06/27	11.1	53.68	1	53.90	53.50	10.1	22,246	0.05%
2022/06/24	2.9	53.40	54	53.90	53.40	-51.1	22,146	-0.23%
2022/06/23	58	52.54	0	0.00	53.00	58	22,070	0.26%
2022/06/22	24	53.32	153	53.56	53.00	-129	21,859	-0.59%	大賣/鉅額交易
2022/06/21	1	53.90	92	54.14	54.20	-91	21,818	-0.42%
2022/06/20	6	52.37	2	52.40	51.80	4	21,646	0.02%
2022/06/17	12	53.32	0	0.00	53.00	12	21,328	0.06%
2022/06/16	4.1	54.09	0	0.00	53.70	4.1	21,114	0.02%
2022/06/15	0	0.00	35	53.77	53.60	-35	21,307	-0.16%
2022/06/14	3.2	53.33	2	53.65	53.40	1.2	21,655	0.01%
2022/06/13	5.5	53.35	14	53.46	53.80	-8.5	21,737	-0.04%
2022/06/10	0	0.00	10	54.80	54.80	-10	21,637	-0.05%
2022/06/09	12	54.72	30	54.80	54.80	-18	21,695	-0.08%
2022/06/08	7	54.86	11.1	54.90	54.80	-4.1	21,644	-0.02%
2022/06/07	6.1	54.52	45	54.80	54.80	-38.9	21,762	-0.18%
2022/06/06	52	54.77	1	54.10	54.80	51	21,784	0.23%
2022/06/02	5.3	54.46	1	54.50	54.50	4.3	22,417	0.02%
2022/06/01	11	54.93	19.1	54.70	54.70	-8.1	22,979	-0.04%
2022/05/31	11	54.47	19.2	54.47	55.70	-8.2	22,896	-0.04%
2022/05/30	32.1	53.85	26	53.90	54.00	6.1	22,429	0.03%
2022/05/27	6	52.45	26	52.44	52.60	-20	22,288	-0.09%
2022/05/26	52	51.78	15.2	52.12	51.50	36.8	22,215	0.17%
2022/05/25	51.4	51.30	11	50.97	51.40	40.4	22,592	0.18%
2022/05/24	22	52.23	7	52.20	52.00	15	22,536	0.07%
2022/05/23	14	52.61	5.2	52.43	52.30	8.8	22,330	0.04%
2022/05/20	20.2	52.97	3	53.20	52.90	17.2	22,422	0.08%
2022/05/19	11.2	52.79	1	53.00	52.70	10.2	22,386	0.05%
2022/05/18	21.2	53.65	30.3	53.90	54.10	-9.1	22,267	-0.04%
2022/05/17	39.2	52.90	7.6	53.12	52.60	31.6	22,037	0.14%
2022/05/16	43.1	52.99	1	52.90	53.20	42.1	21,829	0.19%
2022/05/13	10.3	54.17	24	54.32	54.30	-13.8	21,687	-0.06%
2022/05/12	21.3	54.97	1,118	55.04	54.10	-1,096.7	21,631	-5.07%	大賣/鉅額交易
2022/05/11	29.4	56.51	4	56.30	56.20	25.4	21,071	0.12%
2022/05/10	12.1	57.74	92.1	57.80	58.00	-80	20,754	-0.39%
2022/05/09	30.5	59.16	41.4	59.25	58.70	-10.9	20,458	-0.05%
2022/05/06	5	61.14	39	61.23	61.20	-34	20,385	-0.17%
2022/05/05	12	62.52	43.3	62.78	62.30	-31.3	20,764	-0.15%
2022/05/04	10.1	62.50	77	62.66	62.90	-66.9	20,627	-0.32%
2022/05/03	1	62.20	5	62.34	62.30	-4	21,465	-0.02%
2022/04/29	64	62.43	26	62.48	62.50	38	21,850	0.17%
2022/04/28	6.1	61.47	0	0.00	62.10	6.1	22,381	0.03%
2022/04/27	13.4	62.21	0.3	62.30	62.00	13.2	22,558	0.06%
2022/04/26	7	63.66	0	63.60	64.00	7	22,855	0.03%
2022/04/25	0.4	63.08	2	63.21	63.80	-1.7	23,163	-0.01%
2022/04/22	7.1	63.64	9	63.40	64.20	-1.9	23,431	-0.01%
2022/04/21	0	0.00	3	63.90	63.90	-3	24,414	-0.01%
2022/04/20	0	0.00	1.3	63.05	63.90	-1.3	25,839	-0.01%
2022/04/19	0.2	63.10	0	0.00	62.70	0.2	26,378	0.00%
2022/04/18	3	63.03	17.2	62.89	62.80	-14.2	27,777	-0.05%
2022/04/15	13.5	64.09	1	64.00	64.00	12.5	27,751	0.05%
2022/04/14	5	65.20	9.4	65.00	64.70	-4.4	27,884	-0.02%
2022/04/13	0	0.00	9.1	65.40	65.40	-9.1	27,974	-0.03%
2022/04/12	0.2	64.54	9.3	64.67	64.90	-9.1	27,981	-0.03%
2022/04/11	1	65.40	2.2	64.99	64.80	-1.2	28,013	0.00%
2022/04/08	1	64.80	5	64.70	65.00	-4	28,067	-0.01%
2022/04/07	0	0.00	3	64.87	64.80	-3	28,116	-0.01%
2022/04/06	2.1	64.95	12	65.10	65.50	-9.9	28,488	-0.03%
2022/04/01	6.1	64.75	6	64.83	65.00	0.1	28,650	0.00%
2022/03/31	1.2	64.60	5	64.50	64.50	-3.8	28,580	-0.01%
2022/03/30	2	64.30	13.1	64.25	64.40	-11.1	28,688	-0.04%
2022/03/29	0	0.00	17	63.68	63.80	-17	28,632	-0.06%
2022/03/28	15	63.02	3	63.17	63.30	12	28,632	0.04%
2022/03/25	2.1	63.65	4	63.53	63.50	-1.9	28,679	-0.01%
2022/03/24	9	63.81	51.2	63.97	64.30	-42.2	28,745	-0.15%
2022/03/23	2.3	64.73	16	64.69	64.80	-13.7	28,715	-0.05%
2022/03/22	0	0.00	20	63.43	63.60	-20	28,460	-0.07%
2022/03/21	6	63.43	27	63.51	63.60	-21	28,562	-0.07%
2022/03/18	8	63.45	11.3	63.41	63.30	-3.3	28,550	-0.01%
2022/03/17	19	62.77	19.3	62.97	63.10	-0.3	28,392	0.00%
2022/03/16	0	0.00	20	61.70	62.00	-20	28,028	-0.07%
2022/03/15	3	61.13	11	61.27	61.30	-8	27,888	-0.03%
2022/03/14	54.1	61.09	24	60.98	61.20	30.1	27,942	0.11%
2022/03/11	8	60.20	26	60.37	60.30	-18	28,019	-0.06%
2022/03/10	2	60.00	10	60.14	60.30	-8	28,069	-0.03%
2022/03/09	2	59.05	3	59.20	59.00	-1	27,951	0.00%
2022/03/08	25	58.31	15.2	58.24	58.50	9.8	27,980	0.04%
2022/03/07	28.9	59.24	18	59.38	59.40	10.9	27,493	0.04%
2022/03/04	6.7	61.35	23	61.41	61.20	-16.4	27,369	-0.06%
2022/03/03	24	62.26	8	62.11	62.10	16	27,473	0.06%
2022/03/02	8.5	61.94	10	61.96	62.00	-1.5	28,000	-0.01%
2022/03/01	3.2	62.13	5	62.34	62.60	-1.8	28,021	-0.01%
2022/02/25	31	62.16	23	62.63	62.30	8	27,836	0.03%
2022/02/24	21.1	62.94	3.1	62.95	63.00	18	27,194	0.07%
2022/02/23	9	63.74	0	0.00	63.70	9	26,972	0.03%
2022/02/22	15.3	63.71	3	63.43	63.70	12.3	27,302	0.04%
2022/02/21	62.1	64.20	4	64.30	64.60	58.1	27,870	0.21%
2022/02/18	30.1	64.20	0.1	64.60	64.60	30	28,908	0.10%
2022/02/17	14	64.64	2.3	64.37	64.70	11.8	28,921	0.04%
2022/02/16	10	64.43	2	64.45	64.80	8	29,058	0.03%
2022/02/15	140.4	64.51	17	64.48	64.30	123.4	29,080	0.42%	大買/鉅額交易
2022/02/14	46.2	64.03	1.1	64.12	64.20	45.1	28,997	0.16%
2022/02/11	8	65.36	3	65.47	65.60	5	28,556	0.02%
2022/02/10	4	65.43	5	65.44	65.80	-1	28,542	0.00%
2022/02/09	24.1	65.99	7	65.76	66.00	17.1	28,438	0.06%
2022/02/08	4.1	66.15	17	65.98	66.00	-13	28,310	-0.05%
2022/02/07	14.4	65.05	11.2	65.23	65.70	3.2	28,037	0.01%
2022/01/26	6	63.28	10	63.30	63.30	-4	27,436	-0.01%
2022/01/25	51.9	62.82	7	62.69	63.00	44.9	27,281	0.16%
2022/01/24	9.7	64.19	8.1	64.24	64.30	1.6	26,533	0.01%
2022/01/21	33.8	64.73	21	64.51	64.40	12.8	26,308	0.05%
2022/01/20	28.6	65.42	24	65.36	65.80	4.6	25,817	0.02%
2022/01/19	238.8	65.75	13	65.99	66.10	225.8	25,418	0.89%	大買/鉅額交易
2022/01/18	8.1	66.96	14.1	66.58	66.90	-6	25,119	-0.02%
2022/01/17	833.4	66.75	18	67.27	66.50	815.4	24,722	3.30%	大買/鉅額交易
2022/01/14	42.1	67.32	55.4	67.60	67.70	-13.3	24,258	-0.05%
2022/01/13	25.4	66.56	101.8	65.70	67.40	-76.4	23,316	-0.33%	大賣/
2022/01/12	12.1	64.57	431.1	63.94	64.70	-419	21,953	-1.91%	大賣/鉅額交易
2022/01/11	50	63.89	84	63.92	64.50	-34	21,511	-0.16%
2022/01/10	22	61.96	4.1	61.95	62.10	17.9	20,409	0.09%
2022/01/07	28	62.13	9	62.02	62.00	19	20,966	0.09%
2022/01/06	3.2	61.84	8	61.84	62.00	-4.8	20,926	-0.02%
2022/01/05	2	61.60	2	61.85	61.90	0	21,025	0.00%
2022/01/04	13.1	61.65	3	61.63	62.00	10.1	21,301	0.05%
2022/01/03	15	62.23	30.1	62.14	61.60	-15.1	21,247	-0.07%
2021/12/30	15.4	62.59	39.3	62.60	62.50	-23.9	21,312	-0.11%
2021/12/29	434	62.91	55	63.14	63.00	379	21,562	1.76%	大買/鉅額交易
2021/12/28	2.4	62.23	34.2	62.20	62.30	-31.8	21,270	-0.15%
2021/12/27	11	61.34	5.2	61.35	61.30	5.8	21,022	0.03%
2021/12/24	11	61.15	5	61.16	61.10	6	21,269	0.03%
2021/12/23	15.3	60.30	12	60.34	60.50	3.3	21,191	0.02%
2021/12/22	12	60.28	15	60.25	60.30	-3	21,569	-0.01%
2021/12/21	15	60.16	5	60.12	60.30	10	21,880	0.05%
2021/12/20	12.4	60.06	12	60.03	59.90	0.4	22,127	0.00%
2021/12/17	1.2	60.48	15	60.50	60.50	-13.8	22,128	-0.06%
2021/12/16	0	0.00	16	60.21	60.30	-16	22,181	-0.07%
2021/12/15	14	59.96	1	60.10	59.80	13	23,144	0.06%
2021/12/14	5.3	60.30	5	60.20	60.20	0.3	23,418	0.00%
2021/12/13	56	61.11	14	61.14	60.70	42	23,489	0.18%
2021/12/10	57	60.41	1	60.60	60.50	56	23,478	0.24%
2021/12/09	22.1	60.60	20	60.60	60.70	2.1	23,745	0.01%
2021/12/08	1	60.80	30.1	61.02	60.70	-29.1	24,282	-0.12%
2021/12/07	26	60.07	18.1	60.07	60.70	8	24,250	0.03%
2021/12/06	3.1	59.80	1	59.80	60.00	2.1	24,185	0.01%
2021/12/03	9.1	59.97	3	59.90	59.90	6.1	24,450	0.02%
2021/12/02	29	59.40	9	59.36	59.50	20	24,487	0.08%
2021/12/01	20.1	59.63	12	59.90	59.90	8.1	24,530	0.03%
2021/11/30	36.1	59.41	9	59.54	60.00	27.1	24,737	0.11%
2021/11/29	29.1	59.47	3.5	59.43	59.30	25.6	24,589	0.10%
2021/11/26	121	60.35	7	60.34	60.20	114	24,564	0.46%	大買/鉅額交易
2021/11/25	16	61.26	6	61.33	61.60	10	24,616	0.04%
2021/11/24	10.2	61.35	4.1	61.60	61.10	6.1	25,499	0.02%
2021/11/23	9	60.92	5.1	60.86	60.80	4	26,165	0.02%
2021/11/22	27	61.29	1	61.20	61.10	26	26,300	0.10%
2021/11/19	19.1	61.92	26.1	62.18	61.80	-7	26,148	-0.03%
2021/11/18	17	62.61	51.1	62.74	63.00	-34.1	26,009	-0.13%
2021/11/17	70	61.71	113	61.24	62.20	-43	25,582	-0.17%	大賣/
2021/11/16	6	59.60	28	59.79	60.00	-22	24,753	-0.09%
2021/11/15	5	59.68	45	59.94	59.70	-40	25,028	-0.16%
2021/11/12	0	0.00	39	58.88	58.90	-39	25,037	-0.16%
2021/11/11	39	58.37	2	58.50	58.60	37	25,109	0.15%
2021/11/10	4	58.53	1	58.50	58.60	3	25,537	0.01%
2021/11/09	3	58.53	3	58.50	58.50	0	25,888	0.00%
2021/11/08	5	58.50	5	58.60	58.70	0	26,117	0.00%
2021/11/05	4	58.08	11.2	58.27	58.50	-7.2	26,758	-0.03%
2021/11/04	0	0.00	9	58.27	57.90	-9	26,864	-0.03%
2021/11/03	5.1	57.60	1.1	57.60	57.60	4	27,081	0.01%
2021/11/02	12	57.51	28	57.88	57.40	-16	27,239	-0.06%
2021/11/01	11.1	57.72	1	57.80	57.60	10.1	27,260	0.04%
2021/10/29	2.2	57.63	0	0.00	58.10	2.2	27,334	0.01%
2021/10/28	10.2	58.01	0	0.00	58.10	10.2	27,308	0.04%
2021/10/27	23.3	58.48	0.2	58.80	58.70	23	27,635	0.08%
2021/10/26	0	0.00	1	58.80	59.10	-1	27,866	0.00%
2021/10/25	13	58.48	26.6	58.21	58.40	-13.6	28,078	-0.05%
2021/10/22	30.5	58.27	6	58.37	58.30	24.5	29,110	0.08%
2021/10/21	29	58.80	36	58.79	58.70	-7	29,638	-0.02%
2021/10/20	49	58.26	17.1	58.55	58.30	31.9	30,673	0.10%
2021/10/19	11	58.65	12	58.93	58.40	-1	31,486	0.00%
2021/10/18	8.1	58.86	66	58.83	58.70	-57.9	32,501	-0.18%
2021/10/15	21	57.35	94	57.94	58.30	-73	32,787	-0.22%
2021/10/14	11.2	56.34	44	56.68	56.60	-32.8	33,317	-0.10%
2021/10/13	23.2	56.42	0	0.00	56.20	23.2	33,994	0.07%
2021/10/12	33	56.23	0	0.00	56.40	33	34,767	0.09%
2021/10/08	38	57.06	2	57.40	57.10	36	35,161	0.10%
2021/10/07	74.1	57.31	3	57.37	57.10	71.1	35,822	0.20%
2021/10/06	21	56.73	16.1	57.00	57.10	5	36,388	0.01%
2021/10/05	20	55.94	9	55.80	56.40	11	37,311	0.03%
2021/10/04	23.3	56.65	12	56.47	56.60	11.3	37,369	0.03%
2021/10/01	42.2	56.94	63.1	56.81	56.90	-21	37,567	-0.06%
2021/09/30	16.1	57.78	0	0.00	57.90	16.1	37,394	0.04%
2021/09/29	60	57.75	23.3	58.14	58.00	36.8	37,382	0.10%
2021/09/28	36.1	58.88	37.4	58.70	59.00	-1.4	37,072	0.00%
2021/09/27	0	0.00	39.5	58.49	58.70	-39.5	36,833	-0.11%
2021/09/24	3.9	57.88	25	57.90	57.80	-21.1	36,647	-0.06%
2021/09/23	13.2	57.27	9	57.34	57.50	4.2	36,726	0.01%
2021/09/22	139.7	56.63	23	56.81	56.80	116.7	36,863	0.32%	大買/鉅額交易
2021/09/17	15.3	59.11	32	59.38	58.90	-16.8	35,916	-0.05%
2021/09/16	175	60.04	11	59.72	59.70	164	35,754	0.46%	大買/鉅額交易
2021/09/15	19	59.30	0	0.00	59.50	19	35,725	0.05%
2021/09/14	26.2	59.93	18	59.94	59.80	8.2	36,050	0.02%
2021/09/13	19.6	59.94	185.6	59.90	59.90	-166	35,934	-0.46%	大賣/鉅額交易
2021/09/10	170	59.12	7	59.21	59.20	163	36,179	0.45%	大買/鉅額交易
2021/09/09	2	57.85	15	58.21	58.70	-13	36,410	-0.04%
2021/09/08	34	58.16	3	58.57	58.50	31	36,458	0.09%
2021/09/07	4	59.10	6	59.05	59.20	-2	36,413	-0.01%
2021/09/06	7.5	59.41	12	59.42	59.20	-4.5	36,440	-0.01%
2021/09/03	12	59.60	27	59.50	59.60	-15	36,509	-0.04%
2021/09/02	11	58.55	16	58.38	58.70	-5	36,261	-0.01%
2021/09/01	14.1	59.52	5.1	59.32	59.20	9	36,128	0.02%
2021/08/31	32.1	59.11	30	59.02	59.60	2.1	35,983	0.01%
2021/08/30	15	58.99	47	58.57	59.50	-32	35,573	-0.09%
2021/08/27	13	57.29	63	57.35	57.70	-50	34,791	-0.14%
2021/08/26	12	55.80	15	55.92	56.00	-3	34,212	-0.01%
2021/08/25	18	55.77	22	55.98	56.00	-4	34,213	-0.01%
2021/08/24	2	55.45	12	55.53	55.80	-10	34,194	-0.03%
2021/08/23	7	55.10	27.6	55.11	55.10	-20.6	34,292	-0.06%
2021/08/20	22	53.53	22	53.97	53.70	0	34,591	0.00%
2021/08/19	38	53.81	11	53.95	53.80	27	35,416	0.08%
2021/08/18	85	54.17	4	54.10	54.40	81	35,187	0.23%
2021/08/17	12	54.67	6.1	54.60	54.70	5.9	35,285	0.02%
2021/08/16	13	54.35	1.3	54.78	54.30	11.7	35,474	0.03%
2021/08/13	36.1	55.21	9	55.00	55.00	27.1	36,182	0.07%
2021/08/12	14	55.89	12	56.26	56.00	2	36,421	0.01%
2021/08/11	13.4	56.05	39	56.07	56.00	-25.6	37,296	-0.07%
2021/08/10	11.1	55.08	13	55.06	54.90	-2	37,950	-0.01%
2021/08/09	7.1	54.56	7	54.87	55.20	0.1	38,888	0.00%
2021/08/06	11	55.05	7	55.23	55.10	4	39,246	0.01%
2021/08/05	15	55.30	23	55.27	55.20	-8	40,324	-0.02%
2021/08/04	58.1	55.23	59	55.34	55.20	-0.9	42,419	0.00%
2021/08/03	18.7	55.13	2	55.15	55.40	16.7	44,489	0.04%
2021/08/02	5	54.48	14	54.96	55.80	-9	45,914	-0.02%
2021/07/30	8.2	54.12	18	54.31	54.30	-9.8	46,113	-0.02%
2021/07/29	7	54.07	8	54.50	54.80	-1	46,829	0.00%
2021/07/28	75.4	53.65	7	53.51	53.80	68.4	47,764	0.14%
2021/07/27	11.5	55.24	32	55.87	55.00	-20.5	47,571	-0.04%
2021/07/26	166	57.44	5.5	57.90	56.20	160.5	48,078	0.33%	大買/鉅額交易
2021/07/23	21.1	60.19	105.5	60.16	60.30	-84.4	47,224	-0.18%	大賣/
2021/07/22	13	60.03	81	59.59	60.10	-68	46,760	-0.15%
2021/07/21	41	58.13	11	58.30	58.30	30	46,106	0.06%
2021/07/20	21.1	58.22	26.8	58.45	57.90	-5.7	46,010	-0.01%
2021/07/19	15	59.81	18	59.87	59.70	-3	45,057	-0.01%
2021/07/16	13.5	59.09	69	59.31	59.80	-55.5	44,842	-0.12%
2021/07/15	16.1	58.09	45	58.05	58.10	-28.9	44,376	-0.07%
2021/07/14	14	57.10	26.9	57.15	57.00	-12.9	44,314	-0.03%
2021/07/13	7.1	56.47	13.4	56.54	56.10	-6.4	44,523	-0.01%
2021/07/12	66	55.94	79.7	56.71	55.70	-13.7	44,050	-0.03%
2021/07/09	49	53.75	5	53.84	53.80	44	43,356	0.10%
2021/07/08	44	54.41	18	54.65	54.40	26	43,206	0.06%
2021/07/07	69	53.89	1	53.70	54.00	68	43,295	0.16%
2021/07/06	20	54.20	3.1	54.26	54.10	16.9	43,898	0.04%
2021/07/05	23.1	54.20	5	54.24	54.20	18.1	44,023	0.04%
2021/07/02	2	53.90	10	54.20	53.90	-8	44,053	-0.02%
2021/07/01	2	54.20	5	54.00	53.90	-3	44,129	-0.01%
2021/06/30	2	53.90	10.1	54.10	53.90	-8.1	44,225	-0.02%
2021/06/29	27	53.56	3	53.57	53.70	24	44,258	0.05%
2021/06/28	75	54.23	7	54.31	54.30	68	44,316	0.15%
2021/06/25	9.1	54.32	9	54.39	54.30	0	44,617	0.00%
2021/06/24	6	53.60	1	53.70	53.80	5	44,881	0.01%
2021/06/23	1	53.60	29.2	53.91	54.10	-28.2	45,398	-0.06%
2021/06/22	9	52.59	6.1	52.63	52.60	3	45,248	0.01%
2021/06/21	61.3	52.14	3	52.20	52.00	58.3	45,507	0.13%
2021/06/18	28	53.52	2	53.60	53.60	26	45,701	0.06%
2021/06/17	33	53.85	10	54.10	54.00	23	45,680	0.05%
2021/06/16	30	54.00	13	54.27	54.30	17	46,507	0.04%
2021/06/15	9.1	54.40	3	54.30	54.30	6.1	46,545	0.01%
2021/06/11	10.2	54.52	16	55.29	54.50	-5.8	46,897	-0.01%
2021/06/10	0.4	54.50	24	54.37	54.70	-23.6	46,959	-0.05%
2021/06/09	36	54.08	13	54.08	54.30	23	47,718	0.05%
2021/06/08	19.3	54.70	9	54.97	54.80	10.3	48,075	0.02%
2021/06/07	21	54.34	8	54.49	54.70	13	49,977	0.03%
2021/06/04	48	54.97	7	54.90	55.00	41	50,528	0.08%
2021/06/03	19.3	55.80	41	55.99	55.80	-21.7	51,515	-0.04%
2021/06/02	30.2	56.08	21.4	56.06	56.30	8.8	51,779	0.02%
2021/06/01	3.6	55.87	11	55.81	55.80	-7.4	51,618	-0.01%
2021/05/31	8.3	55.76	15	55.63	55.90	-6.7	51,771	-0.01%
2021/05/28	18	54.34	151.2	55.26	55.50	-133.2	51,748	-0.26%	大賣/鉅額交易
2021/05/27	9	53.47	4.2	53.82	54.40	4.8	51,388	0.01%
2021/05/26	8	54.04	2	54.10	54.40	6	51,390	0.01%
2021/05/25	20.3	54.41	62.1	54.13	54.30	-41.8	52,113	-0.08%
2021/05/24	26.4	53.70	53	53.74	53.90	-26.6	52,112	-0.05%
2021/05/21	127.1	55.11	123.1	54.98	54.20	4	52,164	0.01%	大買/大賣/
2021/05/20	22.1	53.76	9	53.70	53.30	13.1	51,138	0.03%
2021/05/19	57.1	54.21	26.2	53.91	54.30	30.9	50,805	0.06%
2021/05/18	36	52.93	81.4	52.83	53.50	-45.4	50,042	-0.09%
2021/05/17	329	49.23	36	48.89	48.65	293	49,415	0.59%	大買/鉅額交易
2021/05/14	38.1	51.37	18.1	51.77	51.50	20.1	48,429	0.04%
2021/05/13	105.3	51.77	82	51.32	51.10	23.3	47,837	0.05%	大買/
2021/05/12	91.3	52.80	452	52.87	52.30	-360.7	46,707	-0.77%	大賣/鉅額交易
2021/05/11	110	58.19	88	57.00	56.60	22	44,799	0.05%	大買/
2021/05/10	41	57.40	70.1	57.43	58.20	-29.1	42,722	-0.07%
2021/05/07	4.3	55.07	7.1	55.10	55.10	-2.8	41,585	-0.01%
2021/05/06	8.1	54.16	34.5	54.93	54.40	-26.5	41,421	-0.06%
2021/05/05	38	53.79	86.6	53.71	53.60	-48.6	40,596	-0.12%
2021/05/04	64.3	51.80	35.1	52.07	51.70	29.2	39,590	0.07%
2021/05/03	49.1	53.43	154	53.64	52.60	-104.9	38,914	-0.27%	大賣/鉅額交易
2021/04/29	13	52.54	30	52.52	52.30	-17	38,083	-0.04%
2021/04/28	26.1	52.88	58	53.13	53.00	-31.9	37,858	-0.08%
2021/04/27	2.3	52.51	100.2	52.63	52.90	-98	37,854	-0.26%
2021/04/26	25.1	51.87	24	51.96	52.10	1.1	37,332	0.00%
2021/04/23	16	50.80	20	50.79	50.90	-4	37,028	-0.01%
2021/04/22	38.1	51.10	12	51.02	50.70	26.1	37,188	0.07%
2021/04/21	27	50.65	4.2	50.69	50.90	22.8	36,739	0.06%
2021/04/20	90.1	51.20	35.2	51.06	51.40	54.9	36,446	0.15%
2021/04/19	73	50.83	75.2	51.50	51.60	-2.2	36,139	-0.01%
2021/04/16	63	49.50	18.2	49.51	49.85	44.8	35,728	0.13%
2021/04/15	7	49.35	36.2	49.29	49.80	-29.2	36,111	-0.08%
2021/04/14	25.1	48.44	8	48.50	48.55	17.1	35,836	0.05%
2021/04/13	15	49.22	17.5	49.27	49.00	-2.5	35,813	-0.01%
2021/04/12	14	48.63	47.5	48.61	48.80	-33.5	35,490	-0.09%
2021/04/09	6	47.16	8.1	47.38	47.25	-2.1	34,922	-0.01%
2021/04/08	14	47.61	1.1	47.66	47.65	12.9	34,974	0.04%
2021/04/07	5	47.70	8	47.91	48.00	-3	35,423	-0.01%
2021/04/06	7	47.89	20	48.22	48.00	-13	35,289	-0.04%
2021/04/01	3	47.95	20	47.96	47.95	-17	35,054	-0.05%
2021/03/31	6.5	47.82	14	48.23	47.95	-7.5	34,785	-0.02%
2021/03/30	10	47.81	6	47.97	48.00	4	34,421	0.01%
2021/03/29	29	48.00	24.7	47.98	48.00	4.3	34,025	0.01%
2021/03/26	23.5	47.55	26	47.42	47.60	-2.5	33,554	-0.01%
2021/03/25	20.1	46.63	13	46.92	46.85	7.1	32,936	0.02%
2021/03/24	9.1	46.39	14	46.54	46.50	-4.9	32,734	-0.01%
2021/03/23	6	46.81	64.1	46.66	46.80	-58.1	32,299	-0.18%
2021/03/22	4	45.13	35	44.98	45.60	-31	31,355	-0.10%
2021/03/19	36	44.78	20	45.27	44.60	16	31,210	0.05%
2021/03/18	17	45.83	13	45.57	45.45	4	30,492	0.01%
2021/03/17	15	45.82	3	46.05	45.80	12	30,786	0.04%
2021/03/16	21	46.39	2.2	46.35	46.45	18.8	30,652	0.06%
2021/03/15	13	46.79	21.3	46.73	46.70	-8.3	30,476	-0.03%
2021/03/12	38.1	45.75	12.5	45.82	45.90	25.6	29,745	0.09%
2021/03/11	66	46.09	189.4	46.22	45.75	-123.4	29,369	-0.42%	大賣/鉅額交易
2021/03/10	15.1	44.55	134.1	44.63	44.55	-119	27,637	-0.43%	大賣/鉅額交易
2021/03/09	31.5	43.71	136.6	44.02	44.30	-105.1	27,111	-0.39%	大賣/鉅額交易
2021/03/08	96	43.08	20	43.11	42.90	76	26,040	0.29%
2021/03/05	0	0.00	20.4	42.50	42.55	-20.4	25,732	-0.08%
2021/03/04	15.1	42.14	1	42.15	42.35	14.1	26,329	0.05%
2021/03/03	2	42.60	15	42.54	42.55	-13	26,140	-0.05%
2021/03/02	28	42.31	33.2	42.54	41.90	-5.2	25,848	-0.02%
2021/02/26	200.1	42.61	11.1	42.71	41.95	189	25,574	0.74%	大買/鉅額交易
2021/02/25	7.1	43.29	75.4	43.47	43.60	-68.3	24,484	-0.28%
2021/02/24	7	42.69	13.2	42.93	42.65	-6.2	23,685	-0.03%
2021/02/23	10	42.73	44.1	42.43	42.70	-34.1	23,411	-0.15%
2021/02/22	14	41.92	7	41.99	42.05	7	23,044	0.03%
2021/02/19	6	41.84	5	41.90	41.85	1	23,212	0.00%
2021/02/18	0	0.00	21	42.33	42.20	-21	23,510	-0.09%
2021/02/17	68	41.49	26	41.83	41.95	42	23,256	0.18%
2021/02/05	2	40.65	8	40.70	40.60	-6	22,569	-0.03%
2021/02/04	0.1	40.45	9	40.71	40.70	-8.9	22,690	-0.04%
2021/02/03	10.3	40.35	5.5	40.35	40.30	4.8	23,248	0.02%
2021/02/02	7.3	40.36	0	0.00	40.30	7.3	23,781	0.03%
2021/02/01	12.1	40.01	4	40.00	39.90	8.1	23,619	0.03%
2021/01/29	13	39.97	7	40.13	39.90	6	23,454	0.03%
2021/01/28	10.1	40.18	1	40.25	40.10	9.1	23,051	0.04%
2021/01/27	7	40.61	3	40.62	40.50	4	22,758	0.02%
2021/01/26	8	40.56	1	40.70	40.50	7	22,636	0.03%
2021/01/25	5	40.96	12	41.03	41.00	-7	22,281	-0.03%
2021/01/22	15	40.62	41.3	40.58	40.55	-26.3	22,278	-0.12%
2021/01/21	3	40.87	6	40.73	40.65	-3	22,163	-0.01%
2021/01/20	26	40.94	6	40.70	40.65	20	22,023	0.09%
2021/01/19	5	41.45	0	0.00	41.35	5	21,456	0.02%
2021/01/18	14	41.23	9	41.22	41.20	5	21,418	0.02%
2021/01/15	9.3	41.94	6.1	42.14	41.80	3.2	21,144	0.02%
2021/01/14	9	42.23	1	42.25	42.50	8	20,941	0.04%
2021/01/13	8.8	42.36	3	42.40	42.40	5.8	20,773	0.03%
2021/01/12	58.1	42.62	42	42.26	42.30	16.1	20,539	0.08%
2021/01/11	7	42.74	31.2	43.07	42.60	-24.2	20,111	-0.12%
2021/01/08	5	42.27	31.5	42.67	42.85	-26.5	19,630	-0.13%
2021/01/07	8	41.76	2	42.00	41.90	6	19,033	0.03%
2021/01/06	60	41.77	33	41.81	41.55	27	18,772	0.14%
2021/01/05	7.2	42.03	3	42.13	42.10	4.2	18,538	0.02%
2021/01/04	10.1	42.02	10.9	41.78	42.05	-0.8	18,450	0.00%
2020/12/31	1	42.25	17	42.34	42.25	-16	18,361	-0.09%
2020/12/30	12	41.83	47.2	41.96	42.20	-35.2	18,042	-0.20%
2020/12/29	4.1	41.40	3	41.45	41.35	1.1	17,439	0.01%
2020/12/28	3	41.17	3	41.27	41.30	0	17,426	0.00%
2020/12/25	1	41.05	0.2	41.10	41.15	0.8	17,445	0.00%
2020/12/24	2	41.08	20	41.15	41.00	-18	17,480	-0.10%
2020/12/23	2	40.95	0	0.00	40.95	2	17,482	0.01%
2020/12/22	2.2	41.17	5	41.30	41.05	-2.8	17,563	-0.02%
2020/12/21	0	0.00	8	41.33	41.55	-8	17,838	-0.04%
2020/12/18	5	41.15	0	0.00	41.20	5	17,909	0.03%
2020/12/17	1	41.25	1	41.30	41.35	0	17,886	0.00%
2020/12/16	9.1	41.36	7	41.38	41.55	2	18,034	0.01%
2020/12/15	10	41.30	0	41.70	41.10	10	18,107	0.06%
2020/12/14	9	41.70	33	42.08	41.80	-24	18,052	-0.13%
2020/12/11	13	41.80	63	41.98	41.95	-50	17,874	-0.28%
2020/12/10	1	41.25	59.3	41.16	41.45	-58.3	17,252	-0.34%
2020/12/09	1	40.80	6.3	40.73	41.00	-5.3	16,918	-0.03%
2020/12/08	6	40.54	0.4	40.60	40.95	5.6	16,800	0.03%
2020/12/07	18	40.69	6	40.78	40.95	12	16,625	0.07%
2020/12/04	38	40.40	8	40.54	40.75	30	16,401	0.18%
2020/12/03	15.1	40.41	0.1	40.60	40.30	15.1	16,082	0.09%
2020/12/02	3.3	40.51	1	40.45	40.50	2.3	15,847	0.01%
2020/12/01	9.1	40.60	2	40.55	40.70	7.1	15,754	0.04%
2020/11/30	29	40.94	2	41.40	40.40	27	15,706	0.17%
2020/11/27	2	41.35	1	41.45	41.35	1	15,118	0.01%
2020/11/26	27	41.44	0	0.00	41.50	27	15,129	0.18%
2020/11/25	3	41.70	2.5	41.71	41.45	0.5	15,243	0.00%
2020/11/24	3	41.75	4	41.58	41.50	-1	15,216	-0.01%
2020/11/23	6	41.57	8	41.69	41.70	-2	15,219	-0.01%
2020/11/20	20	41.08	2.4	41.29	41.30	17.6	15,158	0.12%
2020/11/19	8	41.49	11	41.77	41.50	-3	15,078	-0.02%
2020/11/18	10.2	41.78	25	41.81	41.80	-14.8	14,889	-0.10%
2020/11/17	29	41.25	40	41.39	41.50	-11	14,523	-0.08%
2020/11/16	0	0.00	6	40.88	40.95	-6	14,234	-0.04%
2020/11/13	0	0.00	11	40.43	40.55	-11	14,240	-0.08%
2020/11/12	8	40.49	0	0.00	40.55	8	14,160	0.06%
2020/11/11	1	40.80	48	40.88	41.25	-47	13,958	-0.34%
2020/11/10	12	40.31	47	40.27	40.40	-35	13,287	-0.26%
2020/11/09	1	39.50	13	39.51	39.60	-12	12,736	-0.09%
2020/11/06	0.1	39.25	4	39.25	39.30	-3.9	12,766	-0.03%
2020/11/05	2	39.00	32	39.20	39.20	-30	12,944	-0.23%
2020/11/04	1.1	39.00	21.1	39.03	39.15	-20	13,025	-0.15%
2020/11/03	0	0.00	5.1	38.88	38.90	-5.1	12,916	-0.04%
2020/11/02	2	38.50	1	38.40	38.65	1	12,939	0.01%
2020/10/30	0.4	38.40	13	38.48	38.40	-12.6	12,953	-0.10%
2020/10/29	16.1	38.19	0	0.00	38.15	16.1	12,795	0.13%
2020/10/28	3	38.47	1.2	38.45	38.60	1.8	12,906	0.01%
2020/10/27	12	38.65	2	38.70	38.60	10	13,093	0.08%
2020/10/26	1.2	38.74	9	38.88	38.95	-7.8	13,285	-0.06%
2020/10/22	0.1	38.55	2	38.55	38.50	-1.9	13,557	-0.01%
2020/10/21	5.1	38.44	0	0.00	38.40	5.1	13,560	0.04%
2020/10/20	8	38.42	0	0.00	38.45	8	13,633	0.06%
2020/10/19	1	38.40	0.7	38.45	38.40	0.3	13,674	0.00%
2020/10/16	6	38.18	7	38.25	38.15	-1	13,761	-0.01%
2020/10/15	17	38.31	0.2	38.50	38.20	16.8	13,918	0.12%
2020/10/14	0	0.00	4	38.70	38.60	-4	13,826	-0.03%
2020/10/13	1	38.45	2	38.43	38.45	-1	13,800	-0.01%
2020/10/12	8	38.43	0.1	38.65	38.60	7.9	13,841	0.06%
2020/10/08	5	38.48	1	38.40	38.45	4	13,875	0.03%
2020/10/07	7	38.69	0	0.00	38.60	7	13,829	0.05%
2020/10/05	11	38.59	0	0.00	38.45	11	14,007	0.08%
2020/09/30	2	38.65	10	38.90	38.60	-8	14,128	-0.06%
2020/09/29	11.1	38.65	2	38.70	38.70	9.1	14,196	0.06%
2020/09/28	5	38.40	12	38.45	38.55	-7	14,372	-0.05%
2020/09/25	2	38.20	31	38.07	38.10	-29	14,579	-0.20%
2020/09/24	45.1	38.21	4	38.20	38.00	41.1	14,574	0.28%
2020/09/23	3	38.80	20	38.78	39.00	-17	14,327	-0.12%
2020/09/22	17	38.88	0	0.00	39.00	17	14,432	0.12%
2020/09/21	12.1	39.22	0	0.00	39.10	12.1	14,877	0.08%
2020/09/18	7	39.53	0	0.00	39.50	7	14,881	0.05%
2020/09/17	2	39.70	0	0.00	39.65	2	14,810	0.01%
2020/09/16	1	40.00	3	40.12	40.20	-2	14,831	-0.01%
2020/09/15	14	39.95	5.1	40.01	40.10	8.9	14,830	0.06%
2020/09/14	11	39.90	10	40.00	40.10	1	14,989	0.01%
2020/09/11	13	39.83	22	39.81	39.90	-9	15,115	-0.06%
2020/09/10	0	0.00	0.3	39.75	39.75	-0.3	15,285	0.00%
2020/09/09	18	39.21	27	39.40	39.45	-9	15,487	-0.06%
2020/09/08	6	39.44	6	39.41	39.55	0	15,642	0.00%
2020/09/07	7	39.43	2	39.40	39.35	5	15,853	0.03%
2020/09/04	11	39.50	2	39.50	39.45	9	16,308	0.06%
2020/09/03	3	39.73	1	39.75	39.85	2	16,380	0.01%
2020/09/02	3	39.55	1	39.50	39.55	2	16,465	0.01%
2020/09/01	10	39.70	0	0.00	39.85	10	16,564	0.06%
2020/08/31	12	39.90	1	40.10	39.85	11	16,599	0.07%
2020/08/28	65	39.97	0	0.00	39.95	65	16,722	0.39%
2020/08/27	24	40.13	0	0.00	40.00	24	17,168	0.14%
2020/08/26	18	40.25	8	40.40	40.55	10	17,279	0.06%
2020/08/25	31	40.37	23.2	40.28	40.50	7.8	17,329	0.04%
2020/08/21	7.1	39.85	8.1	39.97	39.85	-1	17,819	-0.01%
2020/08/20	36	39.99	2	39.80	39.80	34	17,855	0.19%
2020/08/19	0	0.00	4	40.85	40.55	-4	17,898	-0.02%
2020/08/18	1	40.55	0	0.00	40.60	1	17,722	0.01%
2020/08/17	1	40.70	8	40.56	40.70	-7	17,842	-0.04%
2020/08/14	20	40.29	0	0.00	40.30	20	17,866	0.11%
2020/08/13	1	40.55	31	40.52	40.70	-30	17,963	-0.17%
2020/08/12	5	40.30	6	40.24	40.45	-1	17,944	-0.01%
2020/08/11	29.1	40.01	11	40.00	39.95	18.1	17,791	0.10%
2020/08/10	14	40.43	58.2	40.38	40.45	-44.2	17,663	-0.25%
2020/08/07	5	39.94	1	40.20	39.85	4	17,607	0.02%
2020/08/06	2	39.95	21	40.12	40.20	-19	17,597	-0.11%
2020/08/05	8	39.84	2	39.88	39.85	6	17,608	0.03%
2020/08/04	2	39.63	29	39.57	39.80	-27	17,688	-0.15%
2020/08/03	10	39.44	0.2	39.45	39.25	9.8	17,735	0.06%
2020/07/31	4.1	39.70	5	39.85	39.60	-0.9	17,563	-0.01%
2020/07/30	3	40.02	26	39.96	40.10	-23	17,425	-0.13%
2020/07/29	3.1	39.97	26	40.27	40.10	-22.9	17,321	-0.13%
2020/07/28	13.1	39.82	13	39.83	39.65	0.1	17,566	0.00%
2020/07/27	18.1	39.95	10	40.00	39.75	8.1	17,939	0.04%
2020/07/24	38.1	40.21	2	40.20	40.10	36.1	18,009	0.20%
2020/07/23	15	40.40	0	0.00	40.35	15	17,974	0.08%
2020/07/22	2	40.60	6	40.50	40.65	-4	18,028	-0.02%
2020/07/21	13	40.46	0.1	40.40	40.40	12.9	17,927	0.07%
2020/07/20	0	0.00	39	40.53	40.40	-39	17,759	-0.22%
2020/07/17	5	40.60	7	40.57	40.50	-2	17,823	-0.01%
2020/07/16	5.7	40.63	18.4	40.70	40.55	-12.7	17,975	-0.07%
2020/07/15	15	40.81	25	40.79	40.65	-10	17,924	-0.06%
2020/07/14	2	40.70	3	40.67	40.70	-1	18,075	-0.01%
2020/07/13	1	40.70	67	40.74	40.95	-66	18,211	-0.36%
2020/07/10	9.1	40.46	27	40.40	40.25	-17.9	18,277	-0.10%
2020/07/09	11	40.80	17	41.07	40.60	-6	18,417	-0.03%
2020/07/08	2	40.80	6	40.87	40.95	-4	18,388	-0.02%
2020/07/07	1	41.00	5	41.11	40.95	-4	18,681	-0.02%
2020/07/06	6	41.12	18	41.08	41.25	-12	18,613	-0.06%
2020/07/03	1.6	40.72	25.1	40.71	40.75	-23.5	18,579	-0.13%
2020/07/02	4.1	40.40	23	40.40	40.30	-18.9	18,729	-0.10%
2020/07/01	20.1	40.29	15	40.34	40.35	5.1	18,993	0.03%
2020/06/30	117	41.90	312	41.90	41.85	-195	18,782	-1.04%	大買/大賣/鉅額交易
2020/06/29	20	41.94	8	41.95	41.90	12	18,456	0.07%
2020/06/24	2	42.25	5	42.30	42.20	-3	18,341	-0.02%
2020/06/23	15	42.12	21	42.25	42.30	-6	18,481	-0.03%
2020/06/22	3	42.03	6.8	42.05	42.10	-3.8	18,405	-0.02%
2020/06/19	2	42.03	1	42.05	42.10	1	18,574	0.01%
2020/06/18	11.2	41.87	24	42.08	42.15	-12.8	18,626	-0.07%
2020/06/17	0	0.00	25	42.15	42.20	-25	18,642	-0.13%
2020/06/16	6	41.88	7	41.82	41.90	-1	19,027	-0.01%
2020/06/15	4	40.99	10	40.99	40.90	-6	19,490	-0.03%
2020/06/12	15	40.64	20.2	40.45	40.70	-5.2	19,726	-0.03%
2020/06/11	8.1	41.26	27	41.67	41.00	-18.9	20,145	-0.09%
2020/06/10	2.5	42.29	36.1	42.27	42.35	-33.6	20,108	-0.17%
2020/06/09	5.5	41.90	35.6	41.97	42.00	-30.1	20,714	-0.15%
2020/06/08	10.5	41.96	31	41.93	41.90	-20.5	21,246	-0.10%
2020/06/05	5.5	41.63	9.4	41.54	41.60	-3.9	21,311	-0.02%
2020/06/04	35	41.48	14	41.48	41.55	21	21,536	0.10%
2020/06/03	3.5	41.01	53	40.85	41.40	-49.5	21,897	-0.23%
2020/06/02	1	40.40	11.2	40.40	40.35	-10.2	21,748	-0.05%
2020/06/01	9	40.26	11	40.34	40.25	-2	21,626	-0.01%
2020/05/29	6.3	39.51	4	39.73	40.05	2.3	21,638	0.01%
2020/05/28	16.1	39.78	2.1	39.77	39.50	14	21,492	0.07%
2020/05/27	10	40.11	17	40.13	40.15	-7	21,928	-0.03%
2020/05/26	3	39.97	24	39.72	39.90	-21	22,372	-0.09%
2020/05/25	15	39.15	1	39.05	39.15	14	22,190	0.06%
2020/05/22	11	39.44	7	39.38	39.25	4	22,264	0.02%
2020/05/21	7	39.81	26	39.87	39.95	-19	22,347	-0.09%
2020/05/20	12	39.61	15	39.72	39.65	-3	22,296	-0.01%
2020/05/19	1	39.30	9	39.61	39.45	-8	22,238	-0.04%
2020/05/18	8	39.04	2	39.05	39.00	6	22,156	0.03%
2020/05/15	5	38.98	2.1	39.13	39.05	2.9	22,160	0.01%
2020/05/14	11.1	39.24	13	39.24	39.15	-1.9	22,118	-0.01%
2020/05/13	23	39.43	1	39.50	39.55	22	22,045	0.10%
2020/05/12	8	39.49	15	39.50	39.60	-7	22,039	-0.03%
2020/05/11	6.1	39.63	8	39.71	39.60	-1.9	22,106	-0.01%
2020/05/08	11	39.23	36	39.27	39.25	-25	22,176	-0.11%
2020/05/07	27	39.00	8	39.08	38.85	19	22,167	0.09%
2020/05/06	6	38.78	2	38.90	38.80	4	22,195	0.02%
2020/05/05	25.1	39.04	1	39.05	38.90	24.1	22,223	0.11%
2020/05/04	50.1	38.68	5.1	39.01	38.80	45	22,279	0.20%
2020/04/30	8	39.60	37.1	39.48	39.90	-29.1	22,046	-0.13%
2020/04/29	6	38.57	21	38.69	38.45	-15	21,797	-0.07%
2020/04/28	13	38.08	15	38.03	38.00	-2	21,841	-0.01%
2020/04/27	0	0.00	18	37.93	38.00	-18	22,663	-0.08%
2020/04/24	1	37.25	0	0.00	37.05	1	22,655	0.00%
2020/04/23	2.2	37.17	9	37.36	37.25	-6.8	22,786	-0.03%
2020/04/22	11	36.90	0	0.00	37.20	11	22,804	0.05%
2020/04/21	11	37.45	14	37.10	37.00	-3	22,784	-0.01%
2020/04/20	11	38.01	20	38.21	38.00	-9	22,772	-0.04%
2020/04/17	22	38.12	52	38.35	38.20	-30	23,025	-0.13%
2020/04/16	21	37.75	32	37.75	37.80	-11	22,915	-0.05%
2020/04/15	15	38.14	12.4	38.11	38.30	2.6	22,791	0.01%
2020/04/14	55	37.80	14	37.74	38.00	41	22,766	0.18%
2020/04/13	12.3	37.44	2	37.73	37.40	10.3	22,579	0.05%
2020/04/10	8	37.42	189	36.82	37.80	-181	22,597	-0.80%	大賣/鉅額交易
2020/04/09	12	36.12	18	36.24	36.20	-6	22,305	-0.03%
2020/04/08	63	35.66	18	35.45	35.75	45	22,189	0.20%
2020/04/07	41	35.27	23	35.49	35.35	18	21,984	0.08%
2020/04/06	22	35.20	27	35.08	35.05	-5	21,787	-0.02%
2020/04/01	3	35.33	16	35.50	35.25	-13	21,471	-0.06%
2020/03/31	28	35.65	1	35.50	35.30	27	21,392	0.13%
2020/03/30	7	35.14	13	35.58	35.80	-6	21,116	-0.03%
2020/03/27	18	35.86	19	35.88	35.80	-1	20,967	0.00%
2020/03/26	26	35.30	3	35.40	35.25	23	20,711	0.11%
2020/03/25	12.1	35.41	18	35.59	35.30	-5.9	20,728	-0.03%
2020/03/24	11	35.14	4.3	35.23	34.65	6.8	20,552	0.03%
2020/03/23	12.1	34.30	15	34.45	34.15	-2.9	20,477	-0.01%
2020/03/20	25.6	35.12	10.2	35.11	35.10	15.4	20,413	0.08%
2020/03/19	27.1	33.92	80	34.03	34.00	-52.9	19,997	-0.26%
2020/03/18	19.7	34.80	7	34.89	34.65	12.7	19,782	0.06%
2020/03/17	48.1	34.96	26.3	35.06	35.00	21.9	19,559	0.11%
2020/03/16	93.2	36.34	20	35.95	35.80	73.2	19,289	0.38%
2020/03/13	58	35.93	89	35.55	37.00	-31	18,926	-0.16%
2020/03/12	67	37.84	19.4	37.73	37.50	47.6	18,171	0.26%
2020/03/11	11.1	38.95	22	39.00	38.60	-10.9	17,595	-0.06%
2020/03/10	16	38.91	97	39.00	39.00	-81	17,509	-0.46%
2020/03/09	69.1	38.67	48	38.75	38.55	21.1	17,666	0.12%
2020/03/06	30.1	39.55	10	39.50	39.50	20.1	16,962	0.12%
2020/03/05	4	40.08	61	40.13	40.15	-57	16,604	-0.34%
2020/03/04	14	39.78	1	39.85	39.75	13	16,734	0.08%
2020/03/03	45.2	39.86	1	39.95	39.80	44.2	16,625	0.27%
2020/03/02	94.1	39.35	24	39.70	39.50	70.1	16,401	0.43%
2020/02/27	52.2	40.21	5	40.05	40.05	47.2	16,358	0.29%
2020/02/26	13.7	40.55	3	40.57	40.65	10.7	15,944	0.07%
2020/02/25	11.1	40.64	38	40.67	40.70	-26.9	15,823	-0.17%
2020/02/24	21	40.86	6	40.86	40.85	15	15,822	0.09%
2020/02/21	50	41.37	21.3	41.35	41.30	28.7	15,705	0.18%
2020/02/20	28	41.64	51	41.76	41.60	-23	15,756	-0.15%
2020/02/19	28	41.69	20	41.67	41.75	8	15,831	0.05%
2020/02/18	15	41.27	0	0.00	41.50	15	15,879	0.09%
2020/02/17	80	41.39	9	41.43	41.40	71	15,918	0.45%
2020/02/14	9	41.60	1	41.55	41.65	8	15,980	0.05%
2020/02/13	8	41.62	40	41.65	41.60	-32	16,248	-0.20%
2020/02/12	300	41.79	16	41.92	41.80	284	16,482	1.72%	大買/鉅額交易
2020/02/11	62.3	41.63	29	41.56	41.65	33.3	16,604	0.20%
2020/02/10	31	40.74	19	40.90	40.90	12	17,085	0.07%
2020/02/07	23	41.03	22	41.10	41.05	1	18,245	0.01%
2020/02/06	16	41.16	20	41.35	41.50	-4	18,469	-0.02%
2020/02/05	54	40.89	14	40.75	40.95	40	18,523	0.22%
2020/02/04	28	40.51	11	40.65	40.70	17	18,629	0.09%
2020/02/03	32	39.97	23	39.87	40.20	9	18,821	0.05%
2020/01/31	26.9	40.88	7	41.07	40.65	19.9	18,706	0.11%
2020/01/30	75.4	41.12	51	41.64	40.60	24.4	18,516	0.13%
2020/01/20	27	43.05	4	43.09	43.10	23	17,715	0.13%
2020/01/17	0	0.00	13	43.01	43.10	-13	17,677	-0.07%
2020/01/16	10	42.90	2.1	42.85	42.95	7.9	17,637	0.04%
2020/01/15	4	42.75	2	42.85	42.90	2	17,693	0.01%
2020/01/14	11.1	42.87	33	42.98	42.85	-21.9	17,768	-0.12%
2020/01/13	7.3	42.79	33.3	42.67	42.85	-26	17,602	-0.15%
2020/01/10	12	42.00	3	42.07	42.05	9	17,528	0.05%
2020/01/09	1	42.05	10.3	42.00	42.00	-9.3	17,525	-0.05%
2020/01/08	14	41.81	0	0.00	41.80	14	17,684	0.08%
2020/01/07	3.3	42.16	3	42.20	42.20	0.3	17,626	0.00%
2020/01/06	24	42.30	11	42.40	42.25	13	17,702	0.07%
2020/01/03	5	42.60	11	42.77	42.80	-6	17,577	-0.03%
2020/01/02	6	42.61	3	42.70	42.55	3	17,567	0.02%
2019/12/31	14	42.59	0	0.00	42.55	14	17,551	0.08%
2019/12/30	10	42.65	1.1	42.70	42.70	8.9	17,595	0.05%
2019/12/27	21	42.64	1.5	42.67	42.70	19.5	17,644	0.11%
2019/12/25	9.3	42.60	2.7	42.63	42.60	6.5	17,752	0.04%
2019/12/24	5.8	42.66	2	42.73	42.65	3.8	17,858	0.02%
2019/12/23	10	42.65	6	42.69	42.80	4	17,963	0.02%
2019/12/20	24.9	42.68	4.4	42.67	42.80	20.5	17,985	0.11%
2019/12/19	6.8	42.74	1	42.75	42.70	5.8	17,911	0.03%
2019/12/18	1.6	42.95	10	42.95	43.00	-8.4	17,810	-0.05%
2019/12/17	7	42.69	7	42.83	42.95	0	17,822	0.00%
2019/12/16	3.6	42.89	23	42.88	42.90	-19.4	17,741	-0.11%
2019/12/13	13.5	42.85	69	42.90	42.90	-55.5	17,562	-0.32%
2019/12/12	16	42.46	2	42.45	42.45	14	17,156	0.08%
2019/12/11	16	42.27	117.9	42.15	42.40	-101.9	16,948	-0.60%	大賣/鉅額交易
2019/12/10	7	41.54	35.2	41.57	41.70	-28.2	16,686	-0.17%
2019/12/09	20	41.25	2.2	41.35	41.30	17.8	16,725	0.11%
2019/12/06	32	41.30	4.2	41.31	41.25	27.8	16,803	0.17%
2019/12/05	26.9	41.45	9	41.45	41.50	17.9	16,719	0.11%
2019/12/04	77.9	41.26	44	41.29	41.30	33.9	16,638	0.20%
2019/12/03	0.7	41.85	6	41.63	41.75	-5.3	16,293	-0.03%
2019/12/02	5	41.70	11	41.65	41.65	-6	16,325	-0.04%
2019/11/29	24	41.90	1	41.80	41.70	23	16,305	0.14%
2019/11/28	2	42.30	3	42.37	42.35	-1	16,108	-0.01%
2019/11/27	1	42.15	2	42.28	42.30	-1	16,237	-0.01%
2019/11/26	62	42.23	4	42.39	42.00	58	16,257	0.36%
2019/11/25	11.5	42.50	13	42.46	42.50	-1.5	15,681	-0.01%
2019/11/22	1	42.40	6	42.01	42.40	-5	15,745	-0.03%
2019/11/21	22	42.03	2	42.10	42.05	20	15,785	0.13%
2019/11/20	3	42.28	0	0.00	42.30	3	15,725	0.02%
2019/11/19	5.5	42.57	6	42.70	42.70	-0.5	15,676	0.00%
2019/11/18	10	42.72	24	42.71	42.75	-14	15,622	-0.09%
2019/11/15	11	42.39	5	42.45	42.55	6	15,615	0.04%
2019/11/14	10	42.15	14	42.18	42.15	-4	15,650	-0.03%
2019/11/13	6	42.53	1	42.65	42.35	5	16,314	0.03%
2019/11/12	10	42.81	9	42.92	42.80	1	16,422	0.01%
2019/11/11	20	42.42	9.3	42.54	42.25	10.7	16,218	0.07%
2019/11/08	9	42.67	50	42.66	42.70	-41	16,126	-0.25%
2019/11/07	33.8	43.27	19	43.31	42.90	14.8	15,987	0.09%
2019/11/06	26	42.78	121.6	42.39	43.00	-95.6	15,346	-0.62%	大賣/
2019/11/05	9.2	41.30	40	41.31	41.45	-30.9	14,376	-0.21%
2019/11/04	34	40.68	35	40.81	40.95	-1	14,252	-0.01%
2019/11/01	38	40.30	0	0.00	40.10	38	14,271	0.27%
2019/10/31	20	40.53	0	0.00	40.30	20	14,303	0.14%
2019/10/30	31	40.92	0	0.00	40.85	31	14,093	0.22%
2019/10/29	0	0.00	11	41.06	41.15	-11	14,014	-0.08%
2019/10/28	9.1	41.00	1	41.10	41.00	8.1	13,915	0.06%
2019/10/25	6.6	41.01	15	41.19	41.00	-8.5	13,828	-0.06%
2019/10/24	4.3	41.03	1	41.05	41.15	3.3	13,751	0.02%
2019/10/23	7	41.11	0	0.00	40.95	7	13,685	0.05%
2019/10/22	1	41.30	11	41.45	41.50	-10	13,627	-0.07%
2019/10/21	1.3	41.22	7	41.26	41.30	-5.7	13,518	-0.04%
2019/10/18	4	41.05	1	41.30	41.30	3	13,581	0.02%
2019/10/17	3	40.88	1	41.30	41.30	2	13,439	0.01%
2019/10/16	21	40.95	14.1	41.06	41.10	6.9	13,435	0.05%
2019/10/15	10	40.55	2	40.60	40.55	8	13,414	0.06%
2019/10/14	25	40.72	1	40.80	40.65	24	13,459	0.18%
2019/10/09	4	40.51	1	40.55	40.55	3	13,440	0.02%
2019/10/08	0	0.00	5	40.79	40.50	-5	13,540	-0.04%
2019/10/07	2	40.45	3	40.60	40.40	-1	13,502	-0.01%
2019/10/04	5	40.38	0.1	40.60	40.60	4.9	13,625	0.04%
2019/10/03	6	40.37	2	40.40	40.30	4	13,615	0.03%
2019/10/02	2	40.93	16	41.07	40.90	-14	13,633	-0.10%
2019/10/01	5	41.35	2	41.30	41.25	3	13,634	0.02%
2019/09/27	18	40.96	5	41.03	40.90	13	13,616	0.10%
2019/09/26	1	41.35	0	0.00	41.20	1	13,673	0.01%
2019/09/25	7	41.32	7	41.30	41.45	0	13,724	0.00%
2019/09/24	1	41.55	8	41.58	41.60	-7	14,042	-0.05%
2019/09/23	26	41.16	0	0.00	41.15	26	14,358	0.18%
2019/09/20	9	41.66	3	41.85	41.55	6	14,704	0.04%
2019/09/19	0	0.00	15	41.80	41.85	-15	14,570	-0.10%
2019/09/18	0	0.00	5	41.66	41.75	-5	14,537	-0.03%
2019/09/17	7	41.47	10	41.53	41.65	-3	14,537	-0.02%
2019/09/16	2	41.50	1	41.55	41.55	1	14,558	0.01%
2019/09/12	1	41.60	14.1	41.55	41.50	-13.1	14,586	-0.09%
2019/09/11	7	41.37	27	41.31	41.40	-20	14,658	-0.14%
2019/09/10	7	41.33	14	41.33	41.40	-7	14,594	-0.05%
2019/09/09	4	40.60	15	40.96	40.95	-11	14,497	-0.08%
2019/09/06	5	40.60	15	40.72	40.80	-10	14,462	-0.07%
2019/09/05	6	40.43	36	40.45	40.50	-30	14,418	-0.21%
2019/09/04	4	39.98	4.2	40.01	39.95	-0.2	14,295	0.00%
2019/09/03	1	39.90	2	40.08	39.80	-1	14,539	-0.01%
2019/09/02	2.1	40.05	48	40.05	39.95	-45.9	14,675	-0.31%
2019/08/30	1	39.65	3	39.97	40.15	-2	14,765	-0.01%
2019/08/29	4.1	39.50	0	0.00	39.50	4.1	14,673	0.03%
2019/08/28	0	0.00	4.9	39.92	39.95	-4.9	14,763	-0.03%
2019/08/27	5.1	39.75	3	39.73	39.75	2.1	14,766	0.01%
2019/08/26	35.1	39.40	0	0.00	39.50	35.1	14,823	0.24%
2019/08/23	2	39.73	0	0.00	39.85	2	14,870	0.01%
2019/08/22	3	39.52	2	39.55	39.45	1	14,954	0.01%
2019/08/21	6.1	39.66	1	39.65	39.50	5.1	16,263	0.03%
2019/08/20	9	39.84	41	39.75	39.70	-32	16,260	-0.20%
2019/08/19	37.1	39.90	18.1	39.96	40.00	19	16,339	0.12%
2019/08/16	22	39.04	27	39.51	39.55	-5	16,312	-0.03%
2019/08/15	11	39.43	2	39.35	39.35	9	15,763	0.06%
2019/08/14	54	39.98	4	40.00	39.75	50	15,935	0.31%
2019/08/13	18	39.89	3	39.90	39.80	15	16,024	0.09%
2019/08/12	13.5	40.20	5	40.33	40.00	8.5	16,218	0.05%
2019/08/08	3	39.98	3	39.88	39.95	0	16,545	0.00%
2019/08/07	36.2	39.73	7	39.84	39.80	29.2	16,841	0.17%
2019/08/06	15	39.61	26	39.85	39.90	-11	17,733	-0.06%
2019/08/05	17	39.99	2	40.03	39.95	15	18,089	0.08%
2019/08/02	20	40.05	6	40.15	40.10	14	18,151	0.08%
2019/08/01	18	40.51	6	40.53	40.50	12	18,301	0.07%
2019/07/31	35	40.94	0	0.00	40.80	35	18,319	0.19%
2019/07/30	8	41.11	0	0.00	41.10	8	18,294	0.04%
2019/07/29	1	41.10	0	0.00	41.20	1	18,573	0.01%
2019/07/26	6	41.16	2	41.20	41.15	4	18,848	0.02%
2019/07/25	1	41.20	5	41.25	41.20	-4	19,265	-0.02%
2019/07/24	4	41.16	1	41.20	41.15	3	19,348	0.02%
2019/07/23	5.3	41.25	1	41.30	41.20	4.3	19,390	0.02%
2019/07/22	15	41.14	4.1	41.36	41.40	10.9	19,369	0.06%
2019/07/19	3	41.13	7	41.34	41.05	-4	19,374	-0.02%
2019/07/18	9	41.14	5	41.20	41.10	4	19,312	0.02%
2019/07/17	10	41.35	0	0.00	41.30	10	19,217	0.05%
2019/07/16	18	41.58	0	0.00	41.55	18	18,975	0.09%
2019/07/15	5	41.69	5	41.57	41.65	0	18,852	0.00%
2019/07/12	9	41.71	0	0.00	41.60	9	18,882	0.05%
2019/07/11	14	41.94	3	42.10	41.95	11	18,952	0.06%
2019/07/10	31	41.99	1	42.20	42.20	30	19,114	0.16%
2019/07/09	5	41.80	2	41.95	41.85	3	19,150	0.02%
2019/07/08	10	41.93	0	0.00	41.95	10	19,251	0.05%
2019/07/05	47	42.35	0	0.00	42.35	47	19,420	0.24%
2019/07/04	1	42.35	16	42.57	42.50	-15	19,631	-0.08%
2019/07/03	10	42.31	1	42.30	42.25	9	19,901	0.05%
2019/07/02	12	42.33	57	42.54	42.65	-45	20,241	-0.22%
2019/07/01	10	42.10	18.6	42.50	42.70	-8.6	20,202	-0.04%
2019/06/28	16	43.24	22	43.22	43.00	-6	19,887	-0.03%
2019/06/27	0	0.00	68	43.14	43.20	-68	19,625	-0.35%
2019/06/26	52	42.78	3	42.80	42.75	49	19,534	0.25%
2019/06/25	5	42.55	0	0.00	42.60	5	19,924	0.03%
2019/06/24	1	42.30	3	42.32	42.55	-2	20,254	-0.01%
2019/06/21	3	42.43	0	0.00	42.30	3	20,370	0.01%
2019/06/20	1	42.50	2	42.48	42.55	-1	20,422	0.00%
2019/06/19	11	42.32	7	42.47	42.55	4	20,644	0.02%
2019/06/18	2.3	41.91	14	41.98	42.20	-11.8	20,557	-0.06%
2019/06/17	1	41.85	44	41.80	41.65	-43	20,707	-0.21%
2019/06/14	14.2	41.42	3	41.45	41.30	11.2	21,035	0.05%
2019/06/13	7	41.46	5	41.56	41.65	2	21,109	0.01%
2019/06/12	4	41.85	9	41.95	41.90	-5	21,261	-0.02%
2019/06/11	3	41.97	42	41.85	42.10	-39	21,226	-0.18%
2019/06/10	43	41.18	24	41.30	41.35	19	20,962	0.09%
2019/06/06	6	40.71	6	40.68	40.75	0	20,938	0.00%
2019/06/05	35	41.28	7	41.51	41.10	28	20,946	0.13%
2019/06/04	22	41.40	15	41.48	41.45	7	20,924	0.03%
2019/06/03	13	40.73	5	40.90	41.05	8	20,926	0.04%
2019/05/31	9	40.77	4	40.91	40.80	5	20,935	0.02%
2019/05/30	2	40.43	2	40.43	40.50	0	20,823	0.00%
2019/05/29	2	40.33	6	40.38	40.30	-4	21,156	-0.02%
2019/05/28	2	40.53	1	40.75	40.35	1	21,292	0.00%
2019/05/27	2.6	40.84	12	40.79	40.75	-9.4	20,084	-0.05%
2019/05/24	18	40.77	0	0.00	40.60	18	20,117	0.09%
2019/05/23	1	41.00	6	40.90	41.00	-5	20,017	-0.02%
2019/05/22	16	41.05	1	41.15	41.15	15	20,047	0.07%
2019/05/21	19	41.12	4	41.01	41.50	15	20,045	0.07%
2019/05/20	11.1	40.27	0	0.00	40.20	11.1	19,732	0.06%
2019/05/17	65	40.03	18	40.08	40.00	47	19,779	0.24%
2019/05/16	78	40.29	1	40.20	40.00	77	19,523	0.39%
2019/05/15	39	41.11	2	41.10	40.95	37	19,277	0.19%
2019/05/14	58	40.40	16	40.51	40.45	42	19,168	0.22%
2019/05/13	50	42.19	14	42.20	41.95	36	18,279	0.20%
2019/05/10	14	43.40	18	43.34	43.20	-4	17,969	-0.02%
2019/05/09	52	43.61	103	43.51	43.50	-51	18,064	-0.28%	大賣/
2019/05/08	67	44.09	5	44.06	44.05	62	17,820	0.35%
2019/05/07	16	44.38	0	0.00	44.35	16	17,976	0.09%
2019/05/06	60	44.41	84	44.54	44.50	-24	18,096	-0.13%
2019/05/03	16	45.33	13	45.41	45.45	3	17,979	0.02%
2019/05/02	86	45.19	38	45.37	45.65	48	17,838	0.27%
2019/04/30	7	44.68	0	0.00	44.70	7	17,602	0.04%
2019/04/29	16	44.60	25	44.74	44.60	-9	17,665	-0.05%
2019/04/26	7	44.40	0	0.00	44.50	7	17,852	0.04%
2019/04/25	22	44.44	5	44.51	44.35	17	18,088	0.09%
2019/04/24	4	44.36	10	44.50	44.30	-6	18,414	-0.03%
2019/04/23	4	44.29	0	0.00	44.35	4	18,909	0.02%
2019/04/22	8	44.42	2	44.45	44.35	6	19,135	0.03%
2019/04/19	7.1	44.35	8	44.39	44.35	-1	19,298	0.00%
2019/04/18	12	44.08	5	44.10	44.20	7	19,368	0.04%
2019/04/17	18	44.09	0	0.00	44.10	18	19,526	0.09%
2019/04/16	17	44.07	0	0.00	44.10	17	19,348	0.09%
2019/04/15	24	44.19	35	44.26	44.15	-11	19,302	-0.06%
2019/04/12	91	44.19	10	44.20	44.10	81	19,307	0.42%
2019/04/11	26.1	44.26	1	44.50	44.15	25.1	19,349	0.13%
2019/04/10	16	44.20	0	0.00	44.20	16	19,157	0.08%
2019/04/09	56	44.29	60	44.15	44.30	-4	18,921	-0.02%
2019/04/08	72	44.34	41	44.41	44.30	31	18,599	0.17%
2019/04/03	20.3	44.83	11	45.00	44.80	9.3	18,081	0.05%
2019/04/02	17	44.86	11	44.91	44.80	6	18,020	0.03%
2019/04/01	25	44.70	40	44.90	44.50	-15	18,047	-0.08%
2019/03/29	99	44.67	53	44.53	44.95	46	17,832	0.26%
2019/03/28	105.1	44.06	30	44.13	44.00	75.1	17,709	0.42%	大買/
2019/03/27	99	44.72	8	44.86	44.50	91	17,366	0.52%
2019/03/26	38	45.26	0	0.00	45.25	38	17,108	0.22%
2019/03/25	18	45.38	3	45.40	45.40	15	17,067	0.09%
2019/03/22	36	46.36	38	46.26	46.20	-2	16,893	-0.01%
2019/03/21	7	46.62	4.4	46.76	46.75	2.6	16,784	0.02%
2019/03/20	18	46.88	18	46.89	46.95	0	16,780	0.00%
2019/03/19	17	46.55	12	46.56	46.65	5	16,896	0.03%
2019/03/18	10	45.70	8.6	45.71	45.80	1.4	16,574	0.01%
2019/03/15	2	45.35	6	45.33	45.45	-4	16,518	-0.02%
2019/03/14	20	45.18	2	45.15	45.10	18	16,273	0.11%
2019/03/13	6	45.05	6	45.11	45.15	0	16,385	0.00%
2019/03/12	6	44.93	4	45.05	45.00	2	16,479	0.01%
2019/03/11	12	44.49	0	0.00	44.40	12	16,510	0.07%
2019/03/08	5	44.50	1	44.60	44.45	4	16,503	0.02%
2019/03/07	16.1	44.65	10	44.59	44.65	6.1	16,730	0.04%
2019/03/06	2.1	44.95	4	45.00	44.95	-1.9	16,792	-0.01%
2019/03/05	7.1	44.87	2	44.95	44.60	5	17,051	0.03%
2019/03/04	27	44.10	20	44.46	44.90	7	17,057	0.04%
2019/02/27	14	45.28	1	45.25	45.30	13	16,897	0.08%
2019/02/26	12	45.52	4	45.54	45.50	8	16,689	0.05%
2019/02/25	4	45.50	0	0.00	45.55	4	16,530	0.02%
2019/02/22	5	45.18	9	45.26	45.40	-4	16,537	-0.02%
2019/02/21	6	45.19	24	45.15	45.40	-18	16,449	-0.11%
2019/02/20	20.4	44.96	25	45.06	45.15	-4.6	16,347	-0.03%
2019/02/19	7.2	44.61	2	44.60	44.60	5.2	16,200	0.03%
2019/02/18	7.4	44.51	2	44.50	44.40	5.4	16,200	0.03%
2019/02/15	7	44.45	2	44.35	44.20	5	15,981	0.03%
2019/02/14	30	44.50	35	44.54	44.55	-5	15,903	-0.03%
2019/02/13	18	44.10	3	44.25	44.30	15	15,657	0.10%
2019/02/12	5	43.86	3	43.98	43.90	2	15,578	0.01%
2019/02/11	37	43.73	25	43.66	43.55	12	15,524	0.08%
2019/01/30	24	43.66	0	0.00	43.60	24	15,374	0.16%
2019/01/29	16	43.71	9	43.81	43.90	7	15,060	0.05%
2019/01/28	13	43.55	10	43.70	43.80	3	14,887	0.02%
2019/01/25	19	43.62	0	0.00	43.50	19	14,644	0.13%
2019/01/24	10	43.61	0	0.00	43.55	10	14,477	0.07%
2019/01/23	39	43.82	2	43.85	43.75	37	14,456	0.26%
2019/01/22	24	44.10	6	44.13	44.20	18	14,399	0.13%
2019/01/21	13	43.75	18	43.78	43.80	-5	14,376	-0.03%
2019/01/18	38.1	43.59	5	43.70	43.50	33.1	14,615	0.23%
2019/01/17	11	43.74	4	43.83	43.80	7	14,497	0.05%
2019/01/16	16.1	43.46	2	43.48	43.60	14.1	14,322	0.10%
2019/01/15	29	43.99	11	44.02	43.75	18	14,030	0.13%
2019/01/14	18	44.63	2	44.45	44.40	16	13,493	0.12%
2019/01/11	163	45.86	1	45.85	45.55	162	13,412	1.21%	大買/鉅額交易
2019/01/10	12	45.94	2	45.95	45.85	10	13,374	0.07%
2019/01/09	13	45.99	5	45.73	45.95	8	13,385	0.06%
2019/01/07	16	45.18	59	45.23	45.20	-43	13,425	-0.32%
2019/01/04	11	44.45	21	44.70	44.55	-10	13,467	-0.07%
2019/01/03	28	45.42	11	45.42	45.15	17	13,852	0.12%
2019/01/02	13	46.48	0	0.00	45.90	13	13,837	0.09%
2018/12/28	1	46.65	1	46.85	47.00	0	13,810	0.00%
2018/12/27	0	0.00	110	46.38	46.70	-110	14,054	-0.78%	大賣/鉅額交易
2018/12/26	6	46.18	6	46.05	46.00	0	14,215	0.00%
2018/12/25	7	46.00	2	46.00	46.00	5	14,341	0.03%
2018/12/24	14	46.35	11	46.25	46.50	3	14,365	0.02%
2018/12/20	6	47.15	3	47.48	47.00	3	14,426	0.02%
2018/12/19	18	47.03	3	47.13	47.25	15	14,318	0.10%
2018/12/18	1	47.50	0	0.00	47.20	1	14,270	0.01%
2018/12/17	10	47.60	0	0.00	47.70	10	14,372	0.07%
2018/12/14	7	47.70	2	47.58	47.55	5	14,530	0.03%
2018/12/13	3	47.83	2	47.80	48.25	1	14,376	0.01%
2018/12/12	9	47.33	10	47.25	47.50	-1	14,310	-0.01%
2018/12/11	7	47.54	0	0.00	47.60	7	13,953	0.05%
2018/12/10	7	47.59	16	47.60	47.60	-9	13,959	-0.06%
2018/12/07	5	48.05	4	48.13	48.15	1	13,964	0.01%
2018/12/06	12	48.13	2	48.10	48.25	10	14,017	0.07%
2018/12/05	17	48.40	0	0.00	48.40	17	14,099	0.12%
2018/12/04	12	48.39	6	48.52	48.95	6	14,067	0.04%
2018/12/03	20	49.04	12	49.18	49.10	8	13,952	0.06%
2018/11/30	11	48.55	0	0.00	48.55	11	13,946	0.08%
2018/11/29	8	48.77	5	48.90	48.55	3	13,686	0.02%
2018/11/28	57	48.71	0	0.00	48.80	57	13,485	0.42%
2018/11/27	1	49.05	21	49.15	49.05	-20	13,178	-0.15%
2018/11/26	72.2	49.49	31.4	49.50	49.55	40.8	13,145	0.31%
2018/11/23	1	49.95	0	0.00	49.95	1	12,886	0.01%
2018/11/22	0	0.00	2	50.40	50.40	-2	12,878	-0.02%
2018/11/21	3.8	49.94	2	50.10	50.20	1.8	12,886	0.01%
2018/11/20	5	50.70	0	0.00	50.20	5	12,820	0.04%
2018/11/19	0	0.00	51	50.92	51.00	-51	12,871	-0.40%
2018/11/15	2	50.60	2	50.90	50.80	0	12,870	0.00%
2018/11/14	2	50.30	0	50.40	50.40	2	12,904	0.02%
2018/11/13	6	50.17	40	50.20	50.20	-34	13,066	-0.26%
2018/11/09	2	50.40	13	50.95	51.00	-11	13,173	-0.08%
2018/11/08	0	0.00	20	50.76	50.90	-20	13,006	-0.15%
2018/11/07	4	49.90	0	0.00	50.10	4	12,859	0.03%
2018/11/06	3	49.50	0	0.00	49.40	3	12,829	0.02%
2018/11/05	0	0.00	3	49.07	49.60	-3	12,791	-0.02%
2018/11/02	0	0.00	5	48.88	49.50	-5	12,818	-0.04%
2018/11/01	5	48.40	5	48.70	48.75	0	12,752	0.00%
2018/10/31	31	48.47	0	0.00	49.00	31	12,645	0.25%
2018/10/30	3	47.93	5	48.22	48.35	-2	12,477	-0.02%
2018/10/29	3.1	47.37	0	0.00	47.50	3.1	12,456	0.02%
2018/10/26	11	47.70	1	47.75	47.40	10	12,309	0.08%
2018/10/25	7	48.65	12	48.78	48.70	-5	11,924	-0.04%
2018/10/24	2	49.00	12	49.45	49.75	-10	11,850	-0.08%
2018/10/23	16	49.68	0	0.00	49.30	16	11,784	0.14%
2018/10/22	0	0.00	1	50.20	50.30	-1	11,644	-0.01%
2018/10/19	7	49.45	1	50.30	50.30	6	11,770	0.05%
2018/10/18	0	0.00	2	50.00	50.00	-2	11,657	-0.02%
2018/10/17	0	0.00	1	50.70	50.00	-1	11,627	-0.01%
2018/10/16	47	50.00	1	49.95	50.40	46	11,549	0.40%
2018/10/15	6	49.96	7	50.21	50.00	-1	11,464	-0.01%
2018/10/12	9	50.12	2	49.75	50.60	7	11,252	0.06%
2018/10/11	22	50.25	1	51.00	50.10	21	11,086	0.19%
2018/10/09	0	0.00	2	52.40	52.40	-2	10,544	-0.02%
2018/10/08	0	0.00	1	51.90	51.90	-1	10,391	-0.01%
2018/10/05	19	51.27	2	51.40	51.20	17	10,408	0.16%
2018/10/04	7	51.71	0	0.00	51.70	7	10,304	0.07%
2018/10/03	2	52.20	1	52.30	52.20	1	10,291	0.01%
2018/10/02	8	52.49	0	0.00	52.30	8	10,269	0.08%
2018/10/01	1	52.80	0	0.00	52.90	1	10,328	0.01%
2018/09/28	7	52.74	0	0.00	52.50	7	10,506	0.07%
2018/09/27	3	52.70	0	0.00	52.80	3	10,592	0.03%
2018/09/26	2	52.50	0	0.00	53.00	2	10,649	0.02%
2018/09/25	3	52.90	5	52.90	52.80	-2	10,913	-0.02%
2018/09/21	0	0.00	4	52.93	52.90	-4	10,960	-0.04%
2018/09/20	0	0.00	12	52.11	52.20	-12	10,889	-0.11%
2018/09/18	6.4	50.84	0	0.00	50.90	6.4	11,020	0.06%
2018/09/17	1	50.80	40	50.93	51.20	-39	11,188	-0.35%
2018/09/14	22	50.88	24	51.02	51.20	-2	11,480	-0.02%
2018/09/13	30	50.63	0	0.00	50.50	30	11,666	0.26%
2018/09/12	6	50.53	5	50.60	50.50	1	11,881	0.01%
2018/09/11	11	50.48	72.6	50.70	50.50	-61.6	12,101	-0.51%
2018/09/10	7	50.84	7	50.93	50.90	0	12,298	0.00%
2018/09/07	8	51.20	1	51.20	51.20	7	12,596	0.06%
2018/09/06	1	51.50	2	51.40	51.50	-1	12,810	-0.01%
2018/09/05	2	51.80	0.7	51.80	51.80	1.3	12,909	0.01%
2018/09/03	3	52.13	0.1	52.00	52.00	2.9	13,115	0.02%
2018/08/31	2	52.15	0	0.00	52.60	2	13,234	0.02%
2018/08/30	2	52.35	0	0.00	52.20	2	13,321	0.02%
2018/08/29	25	52.40	0	0.00	52.60	25	13,436	0.19%
2018/08/28	1.2	52.85	0	0.00	52.70	1.2	13,479	0.01%
2018/08/27	0	0.00	3	52.80	52.80	-3	13,544	-0.02%
2018/08/24	1	52.60	45	52.50	52.80	-44	13,597	-0.32%
2018/08/23	5	51.82	4	52.20	52.50	1	13,990	0.01%
2018/08/22	2	51.60	0	0.00	52.10	2	14,303	0.01%
2018/08/21	42	51.50	4	51.70	51.90	38	14,272	0.27%
2018/08/20	4	51.43	0	0.00	51.30	4	14,242	0.03%
2018/08/17	2	51.80	7	51.79	51.80	-5	14,160	-0.04%
2018/08/16	6	51.42	0	0.00	51.50	6	14,206	0.04%
2018/08/15	1	52.10	0	0.00	51.90	1	14,205	0.01%
2018/08/14	3.3	51.97	0	0.00	52.20	3.3	14,272	0.02%
2018/08/13	15	52.42	0	0.00	52.00	15	14,288	0.10%
2018/08/10	2	52.90	2	53.00	53.00	0	14,353	0.00%
2018/08/09	2	52.65	0	0.00	52.70	2	14,473	0.01%
2018/08/08	2	52.70	2	53.00	53.00	0	14,644	0.00%
2018/08/07	1	52.50	0	0.00	52.50	1	14,831	0.01%
2018/08/06	2.8	52.80	3	52.90	53.00	-0.2	14,992	0.00%
2018/07/31	1	52.60	0	0.00	52.70	1	15,740	0.01%
2018/07/27	4	52.20	100	52.20	52.40	-96	15,788	-0.61%
2018/07/26	13	51.79	2	51.90	52.10	11	15,861	0.07%
2018/07/25	0	0.00	6	52.10	52.10	-6	15,854	-0.04%
2018/07/24	1	52.00	0	0.00	52.10	1	15,828	0.01%
2018/07/20	2	52.40	0	0.00	52.30	2	16,199	0.01%
2018/07/19	3	52.20	3.1	52.30	52.40	-0.1	16,458	0.00%
2018/07/18	1	52.70	0	0.00	52.70	1	16,494	0.01%
2018/07/16	2	52.00	1	51.90	52.00	1	16,561	0.01%
2018/07/13	0	0.00	3	52.17	52.20	-3	16,748	-0.02%
2018/07/12	0	0.00	1	52.10	52.10	-1	16,800	-0.01%
2018/07/11	3	51.03	0.1	51.40	51.20	2.9	16,811	0.02%
2018/07/10	2	51.45	0	0.00	51.80	2	16,672	0.01%
2018/07/09	1	51.20	0	0.00	51.70	1	16,654	0.01%
2018/07/06	5	50.88	33	50.81	51.00	-28	16,592	-0.17%
2018/07/05	6	51.08	1	51.40	51.40	5	16,507	0.03%
2018/07/04	3	51.73	2	52.00	51.90	1	16,616	0.01%
2018/07/03	4	52.40	0.1	52.10	52.10	3.9	16,535	0.02%
2018/07/02	10	53.70	4	53.45	53.20	6	16,295	0.04%
2018/06/29	0	0.00	10	53.90	53.80	-10	16,159	-0.06%
2018/06/28	2	52.90	3	53.03	53.00	-1	15,945	-0.01%
2018/06/27	8	52.94	10	53.00	52.80	-2	15,878	-0.01%
2018/06/26	122	53.20	0	0.00	53.00	122	15,760	0.77%	大買/鉅額交易
2018/06/25	24	56.03	10	55.87	55.60	14	15,534	0.09%
2018/06/22	0.1	55.90	8	55.84	56.00	-7.9	15,240	-0.05%
2018/06/21	0.1	55.80	4.4	55.94	55.90	-4.3	15,020	-0.03%
2018/06/20	0	0.00	142	55.56	55.50	-142	14,998	-0.95%	大賣/鉅額交易
2018/06/19	3	54.40	1	55.30	55.00	2	14,863	0.01%
2018/06/15	3	54.50	0	0.00	55.30	3	14,466	0.02%
2018/06/14	0	0.00	3	55.53	54.50	-3	14,169	-0.02%
2018/06/13	0	0.00	3	55.80	55.50	-3	13,920	-0.02%
2018/06/12	0	0.00	1	55.70	55.10	-1	14,001	-0.01%
2018/06/11	0	0.00	2	55.30	55.40	-2	13,851	-0.01%
2018/06/08	0	0.00	9	54.74	55.00	-9	13,857	-0.06%
2018/06/07	1.2	54.73	4	55.20	55.00	-2.8	13,947	-0.02%
2018/06/06	0	0.00	16	54.79	54.90	-16	14,092	-0.11%
2018/06/05	0	0.00	1	54.40	54.30	-1	14,065	-0.01%
2018/06/04	10	53.60	1	53.70	54.00	9	14,053	0.06%
2018/06/01	2	53.45	4	53.53	53.50	-2	14,024	-0.01%
2018/05/31	1	53.50	6	53.50	53.60	-5	13,998	-0.04%
2018/05/30	8	53.03	1	53.40	52.90	7	13,666	0.05%
2018/05/29	3	54.30	11	54.11	54.10	-8	13,502	-0.06%
2018/05/28	2	53.80	3.1	54.09	54.10	-1.1	13,620	-0.01%
2018/05/25	11	53.96	4	53.95	53.90	7	13,719	0.05%
2018/05/24	17	54.19	2	54.50	54.20	15	13,715	0.11%
2018/05/23	108	54.19	0	0.00	54.00	108	13,761	0.78%	大買/鉅額交易
2018/05/22	1	54.70	0	0.00	54.70	1	13,826	0.01%
2018/05/16	0	0.00	5.2	54.68	54.90	-5.2	14,261	-0.04%
2018/05/15	5	54.28	0	0.00	54.00	5	14,402	0.03%
2018/05/14	3	54.90	4	55.00	55.00	-1	14,737	-0.01%
2018/05/11	0	0.00	51	54.44	54.60	-51	14,736	-0.35%
2018/05/10	0	0.00	2.8	53.58	53.30	-2.8	14,429	-0.02%
2018/05/09	0	0.00	4	53.63	53.60	-4	14,315	-0.03%
2018/05/07	2	52.80	0	0.00	53.00	2	14,283	0.01%
2018/05/04	80	52.90	0	0.00	52.80	80	14,309	0.56%
2018/05/03	2	53.00	5	53.50	52.90	-3	14,504	-0.02%
2018/05/02	1	53.30	0	0.00	53.50	1	14,600	0.01%
2018/04/30	1	53.50	17	53.89	53.50	-16	14,691	-0.11%
2018/04/27	0	0.00	11	53.46	53.50	-11	14,774	-0.07%
2018/04/26	0	0.00	1	52.70	52.80	-1	14,749	-0.01%
2018/04/25	8	51.85	2	52.05	52.20	6	14,567	0.04%
2018/04/24	0	0.00	15	52.72	52.50	-15	14,412	-0.10%
2018/04/23	4	52.60	4	52.65	52.50	0	14,523	0.00%
2018/04/20	0	0.00	1	52.50	52.50	-1	14,625	-0.01%
2018/04/19	8	52.30	8.1	52.40	52.90	-0.1	14,867	0.00%
2018/04/18	2	51.60	2	52.00	52.00	0	14,751	0.00%
2018/04/17	22	51.80	11.1	51.76	51.60	10.9	14,773	0.07%
2018/04/16	0	0.00	0.5	52.50	52.50	-0.5	15,033	0.00%
2018/04/13	5	52.82	1	52.80	52.80	4	15,106	0.03%
2018/04/11	0	0.00	2	53.30	53.30	-2	15,513	-0.01%
2018/04/10	1	53.20	2	53.20	53.00	-1	15,594	-0.01%
2018/04/09	1	53.00	23	52.34	53.00	-22	15,704	-0.14%
2018/04/03	2	51.80	2	52.10	52.00	0	15,783	0.00%
2018/04/02	2	52.45	16.8	52.46	52.50	-14.8	15,886	-0.09%
2018/03/30	5	51.92	0	0.00	51.90	5	16,053	0.03%
2018/03/29	13	52.02	0	0.00	51.80	13	16,036	0.08%
2018/03/28	13	52.75	0	0.00	52.50	13	15,956	0.08%
2018/03/27	5	53.30	0	0.00	53.30	5	16,044	0.03%
2018/03/26	0	0.00	10	52.40	52.80	-10	16,064	-0.06%
2018/03/23	24	52.36	20	52.90	52.20	4	16,204	0.02%
2018/03/22	17	53.70	0	0.00	53.40	17	16,228	0.10%
2018/03/20	8	53.30	2	53.40	53.20	6	16,284	0.04%
2018/03/19	5	53.40	0	0.00	53.60	5	16,471	0.03%
2018/03/16	19	53.14	1	53.30	53.40	18	16,593	0.11%
2018/03/15	0	0.00	2	53.80	53.40	-2	16,519	-0.01%
2018/03/14	5	53.82	5	54.00	53.90	0	16,604	0.00%
2018/03/13	4	54.05	7	54.07	53.90	-3	16,660	-0.02%
2018/03/12	15	54.23	27	54.37	54.50	-12	16,673	-0.07%
2018/03/09	3	52.43	4	52.10	52.00	-1	16,714	-0.01%
2018/03/08	22	52.58	0	0.00	52.40	22	17,459	0.13%
2018/03/07	11	52.71	12	52.88	52.50	-1	17,930	-0.01%
2018/03/06	8.1	53.08	0	0.00	52.80	8.1	18,836	0.04%
2018/03/05	15	53.00	0	0.00	52.60	15	19,210	0.08%
2018/03/02	1	53.20	0	0.00	53.30	1	19,274	0.01%
2018/03/01	6	54.10	6	54.07	53.90	0	19,367	0.00%
2018/02/27	0	0.00	0.2	54.40	54.50	-0.2	19,397	0.00%
2018/02/26	3	54.43	2	54.90	54.30	1	19,415	0.01%
2018/02/23	11	54.50	24.5	54.61	54.70	-13.5	19,762	-0.07%
2018/02/22	8	53.98	8	53.94	54.20	0	20,668	0.00%
2018/02/21	0	0.00	5	53.94	54.00	-5	21,958	-0.02%
2018/02/12	23	53.68	18	53.43	53.00	5	22,058	0.02%
2018/02/09	26	52.51	2	52.60	52.80	24	21,999	0.11%
2018/02/08	0	0.00	4.5	53.29	53.30	-4.5	21,798	-0.02%
2018/02/07	0	0.00	1.2	53.17	52.70	-1.2	21,929	-0.01%
2018/02/06	13.2	51.05	25	50.80	50.80	-11.8	21,788	-0.05%
2018/02/05	3	53.50	40	53.80	54.10	-37	21,376	-0.17%
2018/02/02	10	54.40	1	54.50	54.70	9	21,222	0.04%
2018/02/01	10	54.60	40	54.90	54.80	-30	21,287	-0.14%
2018/01/31	0	0.00	1.1	54.04	54.60	-1.1	21,223	-0.01%
2018/01/30	20	54.60	30	54.70	54.40	-10	21,082	-0.05%
2018/01/29	10	54.80	0	0.00	55.20	10	21,006	0.05%
2018/01/26	25	54.68	1	54.70	54.70	24	20,866	0.12%
2018/01/25	5	55.76	4	55.55	55.60	1	20,658	0.00%
2018/01/24	8	55.30	0	0.00	55.70	8	20,570	0.04%
2018/01/23	10	55.70	22	55.91	56.00	-12	20,526	-0.06%
2018/01/22	9	55.49	1	55.60	55.60	8	20,628	0.04%
2018/01/19	3	55.70	5	55.96	56.00	-2	20,908	-0.01%
2018/01/18	11	56.08	2	56.30	55.90	9	20,836	0.04%
2018/01/17	3	56.13	14	56.19	56.30	-11	20,787	-0.05%
2018/01/16	14	56.48	18	56.53	56.60	-4	20,659	-0.02%
2018/01/15	20	56.33	34	56.39	56.50	-14	20,518	-0.07%
2018/01/12	9	55.57	9	55.74	55.60	0	20,278	0.00%
2018/01/11	4	55.35	13	55.27	55.40	-9	20,202	-0.04%
2018/01/10	18	56.06	28	56.06	55.60	-10	20,285	-0.05%
2018/01/09	26	55.50	35	55.50	55.80	-9	20,010	-0.04%
2018/01/08	2	55.70	14	55.69	55.70	-12	20,036	-0.06%
2018/01/05	30	55.35	12	55.56	55.70	18	19,793	0.09%
2018/01/04	13	55.15	28	55.04	55.40	-15	19,585	-0.08%
2018/01/03	9	54.93	74	55.07	55.20	-65	19,635	-0.33%
2018/01/02	7	54.09	27.2	54.07	54.20	-20.2	19,235	-0.10%