國泰金 (2882)-大昌券商分點個股進出

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
50.80
漲跌
▲1.90
漲幅
+3.89%
成交量
54,623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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	215.4	50.13	341	49.99	50.80	-125.6	23,098	-0.54%	大買/大賣/鉅額交易
2024/04/26	150.5	48.90	157	49.12	48.90	-6.5	22,340	-0.03%	大買/大賣/
2024/04/25	152	48.48	0	0.00	48.55	152	22,428	0.68%	大買/鉅額交易
2024/04/24	54	49.12	107	49.16	49.25	-53	22,385	-0.24%	大賣/
2024/04/23	118	48.76	21	48.79	48.75	97	22,603	0.43%	大買/
2024/04/22	68	48.42	269	48.36	48.40	-201	22,828	-0.88%	大賣/鉅額交易
2024/04/19	263	48.01	1	47.45	47.45	262	22,753	1.15%	大買/鉅額交易
2024/04/18	101	47.71	263	48.47	48.45	-162	22,431	-0.72%	大買/大賣/鉅額交易
2024/04/17	154	47.95	0	0.00	47.90	154	22,340	0.69%	大買/鉅額交易
2024/04/16	32	48.04	272.2	47.66	47.85	-240.2	22,176	-1.08%	大賣/鉅額交易
2024/04/15	58	48.45	52	48.86	48.95	6	21,808	0.03%
2024/04/12	17.6	49.10	0	0.00	49.05	17.6	21,657	0.08%
2024/04/11	38.5	49.58	28	49.71	49.70	10.5	21,353	0.05%
2024/04/10	278	48.89	0	0.00	48.75	278	20,845	1.33%	大買/鉅額交易
2024/04/09	6	49.10	291	48.82	49.45	-285	20,642	-1.38%	大賣/鉅額交易
2024/04/08	2	48.08	151.3	48.38	48.35	-149.3	20,144	-0.74%	大賣/鉅額交易
2024/04/03	261	48.21	0	0.00	48.05	261	20,142	1.30%	大買/鉅額交易
2024/04/02	0	0.00	4.1	48.84	48.95	-4.1	20,059	-0.02%
2024/04/01	8.1	48.84	304	49.00	48.95	-295.9	20,092	-1.47%	大賣/鉅額交易
2024/03/29	14	48.48	35	48.23	48.65	-21	19,929	-0.11%
2024/03/28	0	0.00	2	48.08	48.25	-2	19,806	-0.01%
2024/03/27	1	48.05	1	48.20	48.20	0	19,792	0.00%
2024/03/26	8	48.19	21.1	48.22	48.35	-13.1	19,800	-0.07%
2024/03/25	25	48.03	26.2	48.08	48.10	-1.2	19,822	-0.01%
2024/03/22	275.2	48.46	272	48.75	48.55	3.2	19,755	0.02%	大買/大賣/
2024/03/21	2	48.48	89	48.27	48.55	-87	19,329	-0.45%
2024/03/20	2	47.58	68	47.75	47.50	-66	19,083	-0.35%
2024/03/19	14.1	47.47	56	47.88	47.75	-41.9	19,384	-0.22%
2024/03/18	11	47.44	10	47.44	47.55	1	19,301	0.01%
2024/03/15	139.3	47.69	43	47.84	47.65	96.3	19,158	0.50%	大買/
2024/03/14	241.1	48.05	358.2	48.00	48.30	-117.1	18,269	-0.64%	大買/大賣/鉅額交易
2024/03/13	206	46.60	261.1	46.62	46.80	-55.1	17,370	-0.32%	大買/大賣/
2024/03/12	200.1	46.25	274	46.18	46.50	-73.9	17,141	-0.43%	大買/大賣/
2024/03/11	42	46.09	56	46.19	46.05	-14	16,726	-0.08%
2024/03/08	12	45.12	283	45.25	45.30	-271	16,215	-1.67%	大賣/鉅額交易
2024/03/07	5.1	44.77	2	44.75	44.85	3.1	15,741	0.02%
2024/03/06	6	44.62	1	44.70	44.55	5	15,652	0.03%
2024/03/05	5	44.72	5	44.88	44.65	0	15,917	0.00%
2024/03/04	5	44.65	10	44.65	44.65	-5	15,905	-0.03%
2024/03/01	18	44.71	0.3	44.65	44.65	17.7	15,930	0.11%
2024/02/29	2.1	44.87	2	44.88	45.05	0.1	15,994	0.00%
2024/02/27	4	44.40	3	44.50	44.30	1	15,657	0.01%
2024/02/26	9	44.38	14	44.42	44.30	-5	15,576	-0.03%
2024/02/23	294	44.69	1	44.45	44.45	293	15,466	1.89%	大買/鉅額交易
2024/02/22	59	44.75	86.2	44.88	44.90	-27.2	15,679	-0.17%
2024/02/21	5.1	44.82	0	0.00	44.75	5.1	15,691	0.03%
2024/02/20	6.2	45.00	1	44.90	45.10	5.2	15,713	0.03%
2024/02/19	12	44.96	4	44.98	45.00	8	15,792	0.05%
2024/02/16	1	44.35	3	44.35	44.55	-2	15,816	-0.01%
2024/02/15	80	44.02	2	44.25	44.05	78	15,933	0.49%
2024/02/05	15	43.84	3	43.90	43.90	12	15,847	0.08%
2024/02/02	10	44.10	1	44.20	44.10	9	15,646	0.06%
2024/01/31	1	43.90	21	44.02	44.15	-20	15,471	-0.13%
2024/01/30	29	44.05	4	44.20	43.90	25	15,388	0.16%
2024/01/29	1.1	44.31	1	44.40	44.40	0.1	15,324	0.00%
2024/01/26	1	44.45	2	44.48	44.50	-1	15,340	-0.01%
2024/01/25	1	44.30	0	0.00	44.35	1	15,366	0.01%
2024/01/24	2.1	44.10	102	44.15	44.20	-99.9	15,325	-0.65%	大賣/
2024/01/23	1	44.05	2	44.05	44.20	-1	15,272	-0.01%
2024/01/22	1	44.00	3	43.92	43.85	-2	15,315	-0.01%
2024/01/19	9	43.36	0	0.00	43.80	9	15,261	0.06%
2024/01/18	1.1	43.21	0	0.00	43.30	1.1	15,132	0.01%
2024/01/17	30.6	43.53	2	43.75	43.30	28.6	14,958	0.19%
2024/01/16	20.3	43.94	0	0.00	44.00	20.3	14,499	0.14%
2024/01/15	120	44.55	2	44.63	44.45	118	14,262	0.83%	大買/鉅額交易
2024/01/12	4	44.55	1	44.55	44.50	3	14,417	0.02%
2024/01/11	9	44.58	2	44.63	44.60	7	14,442	0.05%
2024/01/10	6	44.77	0	0.00	44.70	6	14,537	0.04%
2024/01/09	37.1	44.81	0	0.00	44.75	37.1	14,551	0.25%
2024/01/08	7	45.14	6	45.31	45.10	1	14,471	0.01%
2024/01/05	5	44.74	3	44.90	44.85	2	14,492	0.01%
2024/01/04	1.3	44.90	2	44.80	44.70	-0.8	14,633	-0.01%
2024/01/03	22.2	44.89	0.2	45.00	44.95	22	14,958	0.15%
2024/01/02	5	45.40	1	45.50	45.50	4	14,818	0.03%
2023/12/29	5	45.55	0	0.00	45.75	5	14,897	0.03%
2023/12/28	45	45.40	16	45.47	45.80	29	15,058	0.19%
2023/12/27	4	45.44	11	45.44	45.45	-7	15,076	-0.05%
2023/12/26	153	45.12	4	45.18	45.20	149	15,031	0.99%	大買/鉅額交易
2023/12/25	28	44.88	1.3	44.84	44.85	26.7	15,071	0.18%
2023/12/22	34	44.70	21	44.80	44.65	13	15,129	0.09%
2023/12/21	10	44.70	0	0.00	44.70	10	15,143	0.07%
2023/12/20	8	44.85	0	0.00	44.85	8	15,167	0.05%
2023/12/19	14	44.94	55	45.04	44.90	-41	15,132	-0.27%
2023/12/18	10	45.37	1	45.45	45.50	9	15,242	0.06%
2023/12/15	2	45.90	6	45.83	45.85	-4	15,385	-0.03%
2023/12/14	0	0.00	102.5	45.48	45.90	-102.5	15,090	-0.68%	大賣/鉅額交易
2023/12/13	23.5	44.68	0	0.00	44.70	23.5	14,626	0.16%
2023/12/12	140.5	44.71	20	44.75	44.75	120.5	14,668	0.82%	大買/鉅額交易
2023/12/11	6.3	44.87	6	44.90	44.85	0.3	14,610	0.00%
2023/12/08	35	44.92	1	44.90	44.85	34	14,513	0.23%
2023/12/07	20.3	45.05	1.4	45.00	45.00	18.9	14,380	0.13%
2023/12/06	6	45.54	0	0.00	45.45	6	14,160	0.04%
2023/12/05	19	45.59	0	0.00	45.55	19	14,051	0.14%
2023/12/04	17	46.09	2	46.40	46.25	15	13,799	0.11%
2023/12/01	9.8	45.98	0	0.00	46.05	9.8	13,838	0.07%
2023/11/30	0	0.00	4	46.50	46.50	-4	13,738	-0.03%
2023/11/27	7	45.82	1	45.90	45.75	6	13,497	0.04%
2023/11/24	0	0.00	15	46.37	46.30	-15	13,412	-0.11%
2023/11/22	1	46.15	3	46.13	46.30	-2	13,527	-0.01%
2023/11/21	0	0.00	17	46.20	46.15	-17	13,506	-0.13%
2023/11/20	1	45.50	2	46.00	45.70	-1	13,372	-0.01%
2023/11/17	0	0.00	5	45.80	45.80	-5	13,436	-0.04%
2023/11/16	4	45.55	5	45.60	45.65	-1	13,339	-0.01%
2023/11/15	20	45.90	1	45.90	45.75	19	13,178	0.14%
2023/11/14	4	45.45	13	45.42	45.45	-9	12,979	-0.07%
2023/11/13	3	45.30	1	45.50	45.25	2	12,936	0.02%
2023/11/10	1	44.80	1	44.90	44.95	0	12,999	0.00%
2023/11/08	0.1	45.15	0	0.00	45.05	0.1	13,393	0.00%
2023/11/07	2	45.03	0	0.00	45.20	2	13,574	0.01%
2023/11/06	0	0.00	16	45.42	45.35	-16	13,650	-0.12%
2023/11/03	0	0.00	3	45.23	45.35	-3	13,730	-0.02%
2023/11/02	0	0.00	9	44.59	44.85	-9	13,962	-0.06%
2023/10/31	1	43.90	0	0.00	43.90	1	14,171	0.01%
2023/10/30	6	43.90	2	43.85	43.95	4	14,634	0.03%
2023/10/27	0	0.00	1	44.05	44.20	-1	15,080	-0.01%
2023/10/26	8	43.81	0	0.00	43.85	8	15,462	0.05%
2023/10/24	5	44.05	27.4	44.24	44.15	-22.4	15,975	-0.14%
2023/10/23	10	44.15	22	44.55	44.10	-12	16,353	-0.07%
2023/10/20	18	44.31	1	44.80	44.70	17	16,283	0.10%
2023/10/19	5	45.03	2.2	45.15	45.10	2.8	16,017	0.02%
2023/10/18	0	0.00	13	45.33	45.60	-13	15,992	-0.08%
2023/10/17	1	45.15	0	0.00	45.25	1	15,862	0.01%
2023/10/16	4	45.05	0	0.00	45.50	4	16,036	0.02%
2023/10/13	4	45.33	1	45.60	45.30	3	16,348	0.02%
2023/10/12	7	45.72	4	45.93	46.15	3	16,565	0.02%
2023/10/11	0	0.00	26	45.58	45.95	-26	16,466	-0.16%
2023/10/06	1	44.40	5	44.56	44.55	-4	16,194	-0.02%
2023/10/05	4	43.56	4	43.83	44.05	0	16,381	0.00%
2023/10/04	20.2	43.68	4	43.87	43.55	16.2	16,486	0.10%
2023/10/03	13	44.14	0	0.00	44.00	13	16,314	0.08%
2023/10/02	8	44.55	1	44.55	44.50	7	16,316	0.04%
2023/09/28	3	44.73	4	44.83	44.55	-1	16,601	-0.01%
2023/09/27	4.1	44.53	0	0.00	44.60	4.1	16,568	0.02%
2023/09/26	1.8	44.58	0	0.00	44.45	1.8	16,547	0.01%
2023/09/25	4.3	44.78	2.1	44.90	44.85	2.2	16,456	0.01%
2023/09/22	1	44.70	0	45.00	44.70	1	16,512	0.01%
2023/09/21	19	44.96	0	0.00	44.90	19	16,526	0.11%
2023/09/20	5	45.83	23	46.28	45.70	-18	16,348	-0.11%
2023/09/19	0	0.00	3.5	46.41	46.35	-3.5	16,310	-0.02%
2023/09/18	11	46.40	0	0.00	46.40	11	16,393	0.07%
2023/09/14	0	0.00	5	46.77	46.90	-5	16,289	-0.03%
2023/09/13	1	46.60	0	0.00	46.75	1	16,345	0.01%
2023/09/11	0	0.00	45	46.20	46.55	-45	16,620	-0.27%
2023/09/08	0	0.00	2	46.10	46.30	-2	16,744	-0.01%
2023/09/07	3	45.67	0	0.00	45.70	3	17,001	0.02%
2023/09/06	54	45.91	0	0.00	45.80	54	17,246	0.31%
2023/09/05	0.1	46.45	0	0.00	46.45	0.1	17,354	0.00%
2023/09/04	0	0.00	1	46.65	46.65	-1	17,791	-0.01%
2023/09/01	0	0.00	21	46.52	46.60	-21	18,058	-0.12%
2023/08/31	2	45.65	0	0.00	45.60	2	17,967	0.01%
2023/08/30	7.1	46.00	11	46.05	46.10	-3.9	18,138	-0.02%
2023/08/29	0	0.00	6	45.89	46.05	-6	18,240	-0.03%
2023/08/28	0	0.00	36	44.97	45.40	-36	18,361	-0.20%
2023/08/25	2	44.60	30.2	44.26	44.50	-28.2	19,481	-0.14%
2023/08/24	26	44.60	0	0.00	44.65	26	19,716	0.13%
2023/08/23	11	44.66	13	44.88	44.70	-2	20,015	-0.01%
2023/08/22	9	44.99	0.3	45.00	45.00	8.7	20,119	0.04%
2023/08/21	0	0.00	8	45.25	45.40	-8	20,286	-0.04%
2023/08/18	7.6	45.06	1	45.05	45.20	6.6	20,446	0.03%
2023/08/17	2	45.35	9	45.38	45.30	-7	20,594	-0.03%
2023/08/16	15	44.83	11	45.18	45.10	4	20,645	0.02%
2023/08/15	4.1	45.36	14	45.33	45.40	-9.9	21,046	-0.05%
2023/08/14	20	45.43	34	45.62	45.40	-14	21,344	-0.07%
2023/08/11	31.8	46.73	29	46.95	46.45	2.8	21,395	0.01%
2023/08/10	11	46.57	11	46.56	46.60	0	21,437	0.00%
2023/08/09	4	46.48	15	46.73	46.45	-11	21,514	-0.05%
2023/08/08	9.8	46.94	17	46.93	47.05	-7.2	21,727	-0.03%
2023/08/07	0	0.00	2.2	46.52	46.45	-2.2	21,777	-0.01%
2023/08/04	5.1	46.40	9	46.32	46.30	-3.9	21,795	-0.02%
2023/08/02	23	46.35	24.5	46.32	46.20	-1.5	21,721	-0.01%
2023/08/01	9	46.92	58.2	46.77	47.25	-49.2	21,359	-0.23%
2023/07/31	20	46.18	32	46.08	45.75	-12	20,808	-0.06%
2023/07/28	4.1	45.63	1	45.65	45.75	3.1	20,486	0.02%
2023/07/27	0.1	45.85	53	45.83	46.00	-52.9	20,452	-0.26%
2023/07/26	3	45.20	13	45.28	45.35	-10	20,136	-0.05%
2023/07/25	1	44.30	36	44.55	44.55	-35	19,903	-0.18%
2023/07/24	12.1	44.14	5	44.05	44.20	7.1	19,925	0.04%
2023/07/21	36	44.39	0	0.00	44.40	36	20,007	0.18%
2023/07/20	7.1	44.83	37	44.71	44.75	-29.9	20,025	-0.15%
2023/07/19	40	44.34	0	0.00	44.50	40	19,914	0.20%
2023/07/18	2	44.80	104	45.01	45.05	-102	19,807	-0.51%	大賣/鉅額交易
2023/07/17	10.1	44.90	16	44.67	45.00	-5.9	19,538	-0.03%
2023/07/14	10.1	43.75	3	43.98	44.10	7.1	19,244	0.04%
2023/07/13	103	43.70	1	44.00	43.60	102	19,219	0.53%	大買/鉅額交易
2023/07/12	3.6	43.85	56.2	43.81	44.00	-52.6	19,104	-0.28%
2023/07/11	52.2	43.56	11	43.63	43.60	41.2	19,068	0.22%
2023/07/10	3.1	42.94	1	42.70	42.65	2.1	19,014	0.01%
2023/07/07	24	42.07	2.1	42.15	42.25	21.9	18,995	0.12%
2023/07/06	16	42.72	1	42.75	42.50	15	18,948	0.08%
2023/07/05	2	43.20	0	0.00	43.20	2	18,679	0.01%
2023/07/04	24	43.05	0	0.00	43.05	24	18,804	0.13%
2023/07/03	93	43.22	1	43.25	43.30	92	18,884	0.49%
2023/06/30	5	43.26	0	0.00	43.15	5	19,065	0.03%
2023/06/29	4	43.51	3	43.55	43.40	1	19,023	0.01%
2023/06/28	8	43.57	2	43.60	43.65	6	18,959	0.03%
2023/06/27	3	44.10	115.5	44.14	44.15	-112.5	18,865	-0.60%	大賣/鉅額交易
2023/06/26	52.7	44.00	3	44.05	44.05	49.7	18,810	0.26%
2023/06/21	7	44.35	23.2	44.35	44.40	-16.2	18,796	-0.09%
2023/06/20	0	0.00	6	44.22	44.35	-6	18,939	-0.03%
2023/06/19	59	43.79	0.1	43.90	43.90	58.9	19,245	0.31%
2023/06/16	33	44.05	2	44.23	43.90	31	19,296	0.16%
2023/06/15	13	44.49	7	44.49	44.35	6	19,510	0.03%
2023/06/14	3	44.35	11.1	44.60	44.60	-8.1	19,815	-0.04%
2023/06/13	8.1	44.06	0	0.00	44.10	8.1	20,165	0.04%
2023/06/12	12.3	44.10	2	44.18	44.05	10.3	20,040	0.05%
2023/06/09	1	44.45	0	0.00	44.60	1	20,220	0.00%
2023/06/08	62	44.70	1	44.75	44.60	61	20,265	0.30%
2023/06/07	2	45.23	4	45.29	45.40	-2	20,307	-0.01%
2023/06/06	30.2	45.23	20	45.35	45.25	10.2	20,210	0.05%
2023/06/05	2	45.65	13	45.50	45.25	-11	20,213	-0.05%
2023/06/02	0	0.00	6.2	44.20	44.45	-6.2	19,891	-0.03%
2023/06/01	12	43.90	0	0.00	44.00	12	19,911	0.06%
2023/05/31	60	44.64	2	44.60	44.30	58	19,733	0.29%
2023/05/30	6	44.60	2	44.60	44.50	4	18,585	0.02%
2023/05/29	2	44.75	9.5	45.29	44.75	-7.5	18,760	-0.04%
2023/05/26	3	43.87	0	0.00	43.90	3	18,509	0.02%
2023/05/25	8	44.22	0	0.00	44.05	8	18,466	0.04%
2023/05/24	3	44.35	2	44.50	44.80	1	18,428	0.01%
2023/05/23	3	44.77	13	45.05	44.80	-10	18,451	-0.05%
2023/05/22	1	45.15	2.1	45.15	45.15	-1.1	18,615	-0.01%
2023/05/19	2	44.85	52.4	44.87	45.15	-50.4	18,867	-0.27%
2023/05/18	0.4	44.35	29	44.30	44.40	-28.6	18,393	-0.16%
2023/05/17	0	0.00	35	43.93	43.95	-35	18,294	-0.19%
2023/05/16	1	43.40	59.2	43.52	43.60	-58.2	18,227	-0.32%
2023/05/15	4	42.95	4	43.30	43.35	0	18,107	0.00%
2023/05/12	10	42.83	36	43.01	42.65	-26	18,034	-0.14%
2023/05/11	0	0.00	6	43.63	43.70	-6	17,729	-0.03%
2023/05/10	19	43.11	0	0.00	43.05	19	17,471	0.11%
2023/05/09	13	43.14	68.6	43.38	43.50	-55.6	17,476	-0.32%
2023/05/08	0	0.00	11	42.97	43.05	-11	17,565	-0.06%
2023/05/05	0	0.00	34	42.42	42.65	-34	17,742	-0.19%
2023/05/04	0	0.00	2	42.50	42.50	-2	18,392	-0.01%
2023/05/03	2.2	42.19	0	0.00	42.40	2.2	18,694	0.01%
2023/05/02	7	42.03	5	42.33	42.50	2	19,081	0.01%
2023/04/28	5	42.26	10	42.42	42.45	-5	19,559	-0.03%
2023/04/27	3	42.08	0	0.00	42.25	3	19,728	0.02%
2023/04/26	7	42.17	0.5	42.25	42.35	6.5	19,928	0.03%
2023/04/25	0	0.00	14	42.62	42.60	-14	20,081	-0.07%
2023/04/24	0	0.00	1	42.65	42.65	-1	20,163	0.00%
2023/04/21	8	42.61	4	42.60	42.70	4	20,326	0.02%
2023/04/20	0	0.00	5	42.83	42.95	-5	20,474	-0.02%
2023/04/19	1	42.85	2	43.08	42.75	-1	21,138	0.00%
2023/04/18	6	42.95	26	43.05	43.10	-20	21,287	-0.09%
2023/04/14	1	42.65	12	42.95	43.15	-11	21,676	-0.05%
2023/04/13	13	42.63	0	0.00	42.60	13	21,991	0.06%
2023/04/12	1	42.80	1	42.90	42.95	0	23,366	0.00%
2023/04/11	11	42.41	0	0.00	42.65	11	23,436	0.05%
2023/04/10	0	0.00	3	42.52	42.55	-3	23,472	-0.01%
2023/04/07	1	42.25	17	42.21	42.25	-16	23,431	-0.07%
2023/04/06	0	0.00	8	41.70	42.00	-8	23,302	-0.03%
2023/03/31	5.3	41.70	0	0.00	41.80	5.3	23,594	0.02%
2023/03/30	8	41.69	5	41.55	41.60	3	23,594	0.01%
2023/03/29	7	41.80	10	41.72	41.85	-3	23,677	-0.01%
2023/03/28	3	41.58	8	41.58	41.55	-5	23,992	-0.02%
2023/03/27	2.3	41.31	3	41.20	41.35	-0.8	24,166	0.00%
2023/03/24	12	41.21	2	41.30	41.30	10	24,527	0.04%
2023/03/23	22.2	41.45	2	41.45	41.55	20.2	24,585	0.08%
2023/03/22	12.5	41.21	3.2	41.32	41.35	9.3	24,551	0.04%
2023/03/21	57.2	40.76	3.2	40.96	40.75	54	24,426	0.22%
2023/03/20	122	40.26	3	40.15	40.20	119	24,598	0.48%	大買/鉅額交易
2023/03/17	7	41.09	3	41.07	41.00	4	24,387	0.02%
2023/03/16	30	40.78	11	40.58	40.50	19	24,373	0.08%
2023/03/15	28	41.86	4.1	41.86	41.50	23.9	24,276	0.10%
2023/03/14	16.2	41.70	3	41.68	41.55	13.2	24,661	0.05%
2023/03/13	29.4	42.21	9	42.19	42.30	20.4	24,935	0.08%
2023/03/10	13.3	42.81	8	42.83	42.70	5.3	25,078	0.02%
2023/03/09	0	0.00	2	43.60	43.65	-2	25,129	-0.01%
2023/03/08	6	43.61	4	43.51	43.75	2	25,940	0.01%
2023/03/07	2	43.60	3	43.63	43.75	-1	26,525	0.00%
2023/03/06	3	43.57	0	0.00	43.60	3	26,702	0.01%
2023/03/03	4.5	42.98	5	42.98	42.90	-0.5	26,792	0.00%
2023/03/02	7	42.96	9	43.02	43.00	-2	26,977	-0.01%
2023/03/01	19	42.82	43	42.90	42.75	-24	27,137	-0.09%
2023/02/24	2	43.35	23	43.40	43.45	-21	26,962	-0.08%
2023/02/23	1	43.25	3	43.42	43.30	-2	26,909	-0.01%
2023/02/22	14	43.23	8	43.40	43.35	6	26,842	0.02%
2023/02/21	19	43.68	12	43.78	43.85	7	26,799	0.03%
2023/02/20	2	44.23	14	44.35	44.45	-12	26,879	-0.04%
2023/02/17	1	43.65	18.3	43.85	44.00	-17.3	26,840	-0.06%
2023/02/16	11	43.03	10	43.16	43.05	1	26,950	0.00%
2023/02/15	19.1	43.26	14.2	42.92	42.95	5	27,722	0.02%
2023/02/14	1	43.60	6.2	43.33	43.60	-5.2	27,665	-0.02%
2023/02/13	6	42.44	8	42.70	42.90	-2	27,674	-0.01%
2023/02/10	1	42.50	11	42.74	42.65	-10	27,777	-0.04%
2023/02/09	23	42.57	21.1	42.79	42.60	1.9	27,815	0.01%
2023/02/08	3	42.78	1	42.85	42.85	2	27,871	0.01%
2023/02/07	3	42.80	3	42.97	42.80	0	27,990	0.00%
2023/02/06	23	42.74	23	42.90	42.65	0	28,020	0.00%
2023/02/03	18.6	43.57	19.1	43.51	43.30	-0.5	27,859	0.00%
2023/02/02	12.2	44.00	45.7	43.93	44.05	-33.5	27,739	-0.12%
2023/02/01	2.1	42.75	1	42.85	43.00	1.1	27,346	0.00%
2023/01/31	1	42.65	14	42.69	42.55	-13	27,273	-0.05%
2023/01/30	34	42.66	93	42.82	42.70	-59	27,171	-0.22%
2023/01/17	13	41.67	13.8	41.98	42.00	-0.8	26,752	0.00%
2023/01/16	64	41.83	2	41.80	41.75	62	26,590	0.23%
2023/01/13	12	42.05	16.1	42.21	41.80	-4.1	27,003	-0.02%
2023/01/12	0.4	41.70	29	41.83	41.70	-28.6	27,100	-0.11%
2023/01/11	1	41.45	0	0.00	41.40	1	27,226	0.00%
2023/01/10	31.6	41.74	3	41.70	41.70	28.6	27,398	0.10%
2023/01/09	6	41.69	55.8	41.51	42.00	-49.8	27,590	-0.18%
2023/01/06	0	0.00	34	40.58	40.75	-34	27,378	-0.12%
2023/01/05	0.3	40.25	19	40.22	40.25	-18.7	28,347	-0.07%
2023/01/04	15.6	39.98	3.1	40.00	39.95	12.5	28,290	0.04%
2023/01/03	20.5	39.94	3	39.97	39.95	17.5	28,532	0.06%
2022/12/30	36.7	39.84	75.4	39.97	40.00	-38.6	28,201	-0.14%
2022/12/29	8.9	40.17	8	40.37	40.10	0.9	26,812	0.00%
2022/12/28	31	40.72	21	40.98	40.65	10	27,146	0.04%
2022/12/27	0.1	41.15	1	41.20	41.15	-0.9	27,356	0.00%
2022/12/26	16	40.99	0	0.00	41.00	16	27,657	0.06%
2022/12/23	1	40.80	104	40.93	41.15	-103	28,154	-0.37%	大賣/鉅額交易
2022/12/22	24	40.08	32	40.25	40.40	-8	28,137	-0.03%
2022/12/21	24	39.97	33.2	40.06	40.00	-9.2	28,540	-0.03%
2022/12/20	19.3	40.11	6	40.13	40.15	13.3	28,645	0.05%
2022/12/19	26.2	40.35	22	40.23	40.15	4.2	28,562	0.01%
2022/12/16	23	40.11	24.3	40.28	40.20	-1.3	28,483	0.00%
2022/12/15	22.2	40.66	0	0.00	40.60	22.2	28,536	0.08%
2022/12/14	54	40.91	14	41.05	40.90	40	28,476	0.14%
2022/12/13	30	41.08	22	41.31	40.95	8	28,389	0.03%
2022/12/12	22	40.53	31	40.98	41.00	-9	28,282	-0.03%
2022/12/09	35	40.97	32	41.18	41.10	3	28,268	0.01%
2022/12/08	29	40.97	11	41.08	40.75	18	28,141	0.06%
2022/12/07	27.4	41.60	26	41.92	41.40	1.4	28,225	0.00%
2022/12/06	44	41.90	1	41.55	41.40	43	28,216	0.15%
2022/12/05	64	43.07	6	42.84	42.85	58	27,965	0.21%
2022/12/02	6.8	43.95	6	43.85	44.00	0.8	27,585	0.00%
2022/12/01	14	44.01	66.3	44.33	44.15	-52.3	27,673	-0.19%
2022/11/30	87	43.66	11.4	43.66	43.55	75.6	27,240	0.28%
2022/11/29	10	42.13	64	42.86	43.45	-54	26,436	-0.20%
2022/11/28	41	42.15	24.4	42.27	42.00	16.6	26,038	0.06%
2022/11/25	33	42.62	52	42.86	42.55	-19	26,098	-0.07%
2022/11/24	25	42.72	3	42.75	42.55	22	26,129	0.08%
2022/11/23	34	42.56	22.3	42.58	42.75	11.7	26,779	0.04%
2022/11/22	109	41.58	87	41.96	42.20	22	26,833	0.08%	大買/
2022/11/21	1	41.95	72	42.10	42.10	-71	26,610	-0.27%
2022/11/18	0	0.00	3	41.95	41.90	-3	26,485	-0.01%
2022/11/17	6	41.43	2	41.45	41.55	4	26,412	0.02%
2022/11/16	24	41.97	39	42.33	41.70	-15	26,379	-0.06%
2022/11/15	10	42.31	8	42.22	42.40	2	26,222	0.01%
2022/11/14	77	41.79	20	41.93	41.75	57	25,892	0.22%
2022/11/11	13	41.40	49	41.22	41.90	-36	25,414	-0.14%
2022/11/10	25	39.68	3	39.80	39.65	22	24,727	0.09%
2022/11/09	5	39.83	83	39.82	40.15	-78	24,595	-0.32%
2022/11/08	15	39.70	25	39.64	39.70	-10	24,398	-0.04%
2022/11/07	2	39.45	66	39.29	39.55	-64	24,294	-0.26%
2022/11/04	31	38.78	41	38.72	38.95	-10	24,403	-0.04%
2022/11/03	18	38.20	51	38.48	38.85	-33	24,406	-0.14%
2022/11/02	21	37.80	21	38.23	38.50	0	24,309	0.00%
2022/11/01	8	37.86	0	0.00	38.10	8	24,291	0.03%
2022/10/31	46	38.12	0	0.00	37.80	46	24,394	0.19%
2022/10/28	19	38.09	11	38.36	38.25	8	24,292	0.03%
2022/10/27	77	38.78	13	38.93	38.50	64	24,119	0.27%
2022/10/26	3.1	38.57	27	38.35	38.50	-23.9	24,305	-0.10%
2022/10/25	3	37.18	20	37.46	37.50	-17	24,108	-0.07%
2022/10/24	4	37.09	12.1	37.20	37.00	-8.1	24,068	-0.03%
2022/10/21	102.2	36.52	10	36.70	36.55	92.2	24,012	0.38%	大買/
2022/10/20	8	37.33	2	37.78	37.85	6	23,418	0.03%
2022/10/19	18.3	38.25	3	38.40	38.30	15.3	23,093	0.07%
2022/10/18	8	37.85	4	37.99	38.15	4	22,896	0.02%
2022/10/17	142	37.01	10	37.46	37.65	132	22,912	0.58%	大買/鉅額交易
2022/10/14	18.1	37.99	5	38.12	37.65	13.1	22,757	0.06%
2022/10/13	343.1	37.89	11	37.55	37.45	332.1	22,489	1.48%	大買/鉅額交易
2022/10/12	90	39.34	0	0.00	39.55	90	21,438	0.42%
2022/10/11	14	39.54	0	0.00	39.60	14	21,428	0.07%
2022/10/07	4	40.70	3	40.75	40.50	1	21,263	0.00%
2022/10/06	1	40.75	23	40.71	40.80	-22	21,251	-0.10%
2022/10/05	12	40.52	9	40.69	40.75	3	21,353	0.01%
2022/10/04	4	39.30	2	39.35	39.55	2	21,088	0.01%
2022/10/03	85	39.05	0	0.00	39.00	85	20,804	0.41%
2022/09/30	44.1	39.48	1	39.95	39.95	43.1	20,796	0.21%
2022/09/29	16.1	39.93	0	0.00	40.15	16.1	20,805	0.08%
2022/09/28	15.4	40.04	0	0.00	39.80	15.4	20,810	0.07%
2022/09/27	7	41.15	1	41.05	40.95	6	20,639	0.03%
2022/09/26	6	41.32	1	41.35	41.50	5	21,366	0.02%
2022/09/23	0	0.00	26	42.04	42.10	-26	21,834	-0.12%
2022/09/22	32.4	41.57	0	0.00	41.65	32.4	22,219	0.15%
2022/09/21	8.1	42.57	0	0.00	42.55	8.1	22,120	0.04%
2022/09/19	0	0.00	1.5	42.88	42.75	-1.5	22,164	-0.01%
2022/09/16	2	42.75	0	0.00	42.80	2	22,159	0.01%
2022/09/15	10	42.84	19	43.03	43.10	-9	22,064	-0.04%
2022/09/14	25	42.70	10	42.96	42.85	15	22,111	0.07%
2022/09/13	10	43.84	15	43.78	43.65	-5	22,175	-0.02%
2022/09/12	2	43.83	15	43.84	44.05	-13	22,134	-0.06%
2022/09/08	5.2	43.10	1	43.10	43.15	4.2	22,224	0.02%
2022/09/07	31.3	43.41	0	0.00	43.15	31.3	22,064	0.14%
2022/09/05	1	44.05	0	0.00	44.05	1	21,726	0.00%
2022/09/02	12	44.13	0	0.00	44.05	12	21,799	0.06%
2022/09/01	4	44.16	0	0.00	44.55	4	21,565	0.02%
2022/08/31	2	44.45	20	44.63	44.55	-18	21,355	-0.08%
2022/08/30	111.1	44.64	15	44.67	44.45	96.1	21,176	0.45%	大買/
2022/08/29	10.1	45.50	3	45.68	45.60	7.1	20,453	0.03%
2022/08/26	3	46.80	0	0.00	46.75	3	20,276	0.01%
2022/08/24	1	46.30	2	46.55	46.35	-1	20,674	0.00%
2022/08/23	3.1	46.36	1	46.35	46.35	2.1	21,202	0.01%
2022/08/22	3	46.97	1	47.10	46.85	2	21,431	0.01%
2022/08/19	1	47.10	1	47.30	47.50	0	21,698	0.00%
2022/08/18	6	47.10	10	47.20	47.25	-4	22,138	-0.02%
2022/08/17	1.2	47.20	1	47.35	47.45	0.2	22,675	0.00%
2022/08/16	0	0.00	5	47.16	47.10	-5	22,832	-0.02%
2022/08/15	0	0.00	8	47.46	47.30	-8	22,986	-0.03%
2022/08/12	1	47.30	1	47.35	47.25	0	23,091	0.00%
2022/08/11	3.3	47.14	52	46.71	47.20	-48.7	23,318	-0.21%
2022/08/10	9	45.92	5	46.32	46.40	4	23,541	0.02%
2022/08/09	0	0.00	9	46.20	46.10	-9	23,832	-0.04%
2022/08/08	10	45.42	2	46.13	46.15	8	24,081	0.03%
2022/08/05	5	45.65	16	45.53	45.75	-11	24,454	-0.04%
2022/08/04	10	44.74	7	44.91	44.85	3	24,900	0.01%
2022/08/03	13	44.73	61	44.90	44.95	-48	25,328	-0.19%
2022/08/02	77	44.62	3	44.75	44.85	74	25,763	0.29%
2022/08/01	3	45.35	1	45.45	45.45	2	25,797	0.01%
2022/07/29	2.2	45.88	0	0.00	45.50	2.2	25,923	0.01%
2022/07/28	60	45.51	3	45.62	45.80	57	26,137	0.22%
2022/07/27	2	45.05	0	0.00	45.25	2	26,025	0.01%
2022/07/25	0	0.00	6	45.49	45.55	-6	25,920	-0.02%
2022/07/22	7	44.86	11	45.14	45.00	-4	26,096	-0.02%
2022/07/21	8	44.42	7	44.79	45.05	1	25,997	0.00%
2022/07/20	15	45.25	192	45.70	44.90	-177	25,840	-0.68%	大賣/鉅額交易
2022/07/19	1	44.95	0	0.00	44.95	1	25,852	0.00%
2022/07/18	0	0.00	18	45.14	45.20	-18	25,908	-0.07%
2022/07/15	23	44.23	0	0.00	44.15	23	25,818	0.09%
2022/07/14	0	0.00	2	45.25	45.00	-2	25,713	-0.01%
2022/07/13	13	45.42	4	45.44	45.50	9	25,681	0.04%
2022/07/12	6.3	43.86	2	44.03	43.80	4.3	25,547	0.02%
2022/07/11	0	0.00	1	45.10	45.05	-1	25,405	0.00%
2022/07/08	29	44.87	0	0.00	44.80	29	25,391	0.11%
2022/07/07	26	44.83	38	45.06	45.05	-12	25,204	-0.05%
2022/07/06	13	45.45	0	0.00	44.95	13	24,767	0.05%
2022/07/05	5	47.00	5	46.70	46.75	0	24,464	0.00%
2022/07/04	28	45.47	17	45.41	45.50	11	24,130	0.05%
2022/07/01	12	50.00	84	49.94	49.70	-72	23,435	-0.31%
2022/06/30	30	51.63	52	51.11	50.90	-22	22,938	-0.10%
2022/06/29	7.4	52.66	3	52.87	52.80	4.4	22,573	0.02%
2022/06/28	1	53.40	1	53.80	53.80	0	22,282	0.00%
2022/06/27	2	53.70	0	0.00	53.50	2	22,246	0.01%
2022/06/24	0	0.00	6	53.80	53.40	-6	22,146	-0.03%
2022/06/23	7	52.74	1	53.00	53.00	6	22,070	0.03%
2022/06/22	4	53.95	5	53.30	53.00	-1	21,859	0.00%
2022/06/21	15	54.37	12	54.44	54.20	3	21,818	0.01%
2022/06/20	32	52.55	31	52.70	51.80	1	21,646	0.00%
2022/06/17	6.1	52.84	0	0.00	53.00	6.1	21,328	0.03%
2022/06/16	0	0.00	3	54.00	53.70	-3	21,114	-0.01%
2022/06/14	2	53.45	51	53.23	53.40	-49	21,655	-0.23%
2022/06/13	4.1	53.48	1	53.60	53.80	3.1	21,737	0.01%
2022/06/10	1.3	54.74	1	54.60	54.80	0.3	21,637	0.00%
2022/06/09	20	54.80	0	0.00	54.80	20	21,695	0.09%
2022/06/08	1	55.00	5	54.90	54.80	-4	21,644	-0.02%
2022/06/07	0	0.00	1	55.00	54.80	-1	21,762	0.00%
2022/06/06	30	54.30	30	54.90	54.80	0	21,784	0.00%
2022/06/02	6	54.47	1	54.60	54.50	5	22,417	0.02%
2022/06/01	36	54.99	51	54.97	54.70	-15	22,979	-0.07%
2022/05/31	9	54.27	11	54.50	55.70	-2	22,896	-0.01%
2022/05/30	4	53.95	19	53.63	54.00	-15	22,429	-0.07%
2022/05/27	14	52.67	10	52.60	52.60	4	22,288	0.02%
2022/05/26	29	51.76	11	51.81	51.50	18	22,215	0.08%
2022/05/25	20.4	51.33	8	51.45	51.40	12.4	22,592	0.05%
2022/05/24	14.4	52.73	2	52.85	52.00	12.4	22,536	0.06%
2022/05/23	12	52.30	5	52.30	52.30	7	22,330	0.03%
2022/05/20	7	53.09	3	53.20	52.90	4	22,422	0.02%
2022/05/19	22.4	52.71	12	52.73	52.70	10.4	22,386	0.05%
2022/05/18	79.3	53.54	70	53.93	54.10	9.3	22,267	0.04%
2022/05/17	33	52.75	17	52.71	52.60	16	22,037	0.07%
2022/05/16	25	53.22	40	53.19	53.20	-15	21,829	-0.07%
2022/05/13	14.1	54.26	11	54.24	54.30	3.1	21,687	0.01%
2022/05/12	24	55.02	34	55.09	54.10	-10	21,631	-0.05%
2022/05/11	48	56.99	22	56.22	56.20	26	21,071	0.12%
2022/05/10	25	57.82	5	58.20	58.00	20	20,754	0.10%
2022/05/09	36.5	59.00	16.4	59.32	58.70	20	20,458	0.10%
2022/05/06	11	61.06	1	61.40	61.20	10	20,385	0.05%
2022/05/05	10	62.52	21	62.82	62.30	-11	20,764	-0.05%
2022/05/04	7	62.81	7	62.73	62.90	0	20,627	0.00%
2022/05/03	2	62.20	2	62.40	62.30	0	21,465	0.00%
2022/04/29	2	62.55	4	62.50	62.50	-2	21,850	-0.01%
2022/04/28	5	61.52	3	62.03	62.10	2	22,381	0.01%
2022/04/27	5	62.34	30	62.60	62.00	-25	22,558	-0.11%
2022/04/26	0	0.00	2	63.80	64.00	-2	22,855	-0.01%
2022/04/25	2	63.05	3	63.33	63.80	-1	23,163	0.00%
2022/04/22	9	63.22	2	63.40	64.20	7	23,431	0.03%
2022/04/21	18	63.43	2	63.30	63.90	16	24,414	0.07%
2022/04/20	2	63.10	1	63.40	63.90	1	25,839	0.00%
2022/04/18	14	62.73	14	63.19	62.80	0	27,777	0.00%
2022/04/15	2	64.05	1	64.00	64.00	1	27,751	0.00%
2022/04/14	0	0.00	8	64.96	64.70	-8	27,884	-0.03%
2022/04/13	0	0.00	19	65.40	65.40	-19	27,974	-0.07%
2022/04/12	0	0.00	5	64.60	64.90	-5	27,981	-0.02%
2022/04/11	12	64.43	41	65.33	64.80	-29	28,013	-0.10%
2022/04/08	1	64.60	5	64.88	65.00	-4	28,067	-0.01%
2022/04/07	4	64.98	21	65.03	64.80	-17	28,116	-0.06%
2022/04/06	4	64.88	5	65.20	65.50	-1	28,488	0.00%
2022/04/01	14	64.16	19	64.67	65.00	-5	28,650	-0.02%
2022/03/31	15	64.53	14	64.59	64.50	1	28,580	0.00%
2022/03/30	4	64.45	15	64.32	64.40	-11	28,688	-0.04%
2022/03/29	8	63.69	5	63.76	63.80	3	28,632	0.01%
2022/03/28	15	63.20	1	63.60	63.30	14	28,632	0.05%
2022/03/25	1	63.80	1	63.60	63.50	0	28,679	0.00%
2022/03/24	8	63.98	0	0.00	64.30	8	28,745	0.03%
2022/03/23	2	64.65	20	64.61	64.80	-18	28,715	-0.06%
2022/03/22	4	63.53	66	63.35	63.60	-62	28,460	-0.22%
2022/03/21	2	63.45	13	63.37	63.60	-11	28,562	-0.04%
2022/03/18	14	63.46	7	63.20	63.30	7	28,550	0.02%
2022/03/17	1	62.70	7	62.93	63.10	-6	28,392	-0.02%
2022/03/16	2	61.70	2	61.75	62.00	0	28,028	0.00%
2022/03/15	7	61.11	60	61.24	61.30	-53	27,888	-0.19%
2022/03/14	6	60.85	1	61.40	61.20	5	27,942	0.02%
2022/03/11	0	0.00	8.1	60.18	60.30	-8.1	28,019	-0.03%
2022/03/10	2.3	59.70	4	59.90	60.30	-1.7	28,069	-0.01%
2022/03/09	2	58.90	41	59.20	59.00	-39	27,951	-0.14%
2022/03/08	13.4	58.42	49	58.24	58.50	-35.6	27,980	-0.13%
2022/03/07	13.3	59.33	12	60.20	59.40	1.3	27,493	0.00%
2022/03/04	27	61.39	10	61.40	61.20	17	27,369	0.06%
2022/03/02	6	61.92	5	61.90	62.00	1	28,000	0.00%
2022/03/01	6	62.40	4	62.28	62.60	2	28,021	0.01%
2022/02/25	43.2	62.10	3.3	62.09	62.30	39.9	27,836	0.14%
2022/02/24	3	62.87	6.1	63.08	63.00	-3.1	27,194	-0.01%
2022/02/23	2	63.60	0	0.00	63.70	2	26,972	0.01%
2022/02/22	18.2	63.76	9	63.33	63.70	9.2	27,302	0.03%
2022/02/21	12	64.30	4	64.48	64.60	8	27,870	0.03%
2022/02/18	5	64.20	3	64.40	64.60	2	28,908	0.01%
2022/02/17	9.1	64.60	2	64.75	64.70	7.1	28,921	0.02%
2022/02/16	10	64.35	8	64.58	64.80	2	29,058	0.01%
2022/02/15	13	64.39	17	64.41	64.30	-4	29,080	-0.01%
2022/02/14	19	63.97	54	64.10	64.20	-35	28,997	-0.12%
2022/02/11	22	65.43	0	0.00	65.60	22	28,556	0.08%
2022/02/10	9	65.42	15	65.33	65.80	-6	28,542	-0.02%
2022/02/09	4	65.85	12	65.99	66.00	-8	28,438	-0.03%
2022/02/08	6	65.88	5	65.96	66.00	1	28,310	0.00%
2022/02/07	2.1	65.06	25	65.20	65.70	-23	28,037	-0.08%
2022/01/26	13.1	63.34	8	63.36	63.30	5.1	27,436	0.02%
2022/01/25	40.2	62.94	5	62.80	63.00	35.2	27,281	0.13%
2022/01/24	10.1	64.04	12	63.87	64.30	-1.9	26,533	-0.01%
2022/01/21	30.1	64.58	10	64.63	64.40	20.1	26,308	0.08%
2022/01/20	17	65.37	23	65.56	65.80	-6	25,817	-0.02%
2022/01/19	19.5	65.98	9	66.03	66.10	10.5	25,418	0.04%
2022/01/18	61.5	66.73	25	66.82	66.90	36.5	25,119	0.15%
2022/01/17	45.1	66.74	17	66.89	66.50	28.1	24,722	0.11%
2022/01/14	64	67.69	69	67.32	67.70	-5	24,258	-0.02%
2022/01/13	16	65.93	44.7	66.02	67.40	-28.7	23,316	-0.12%
2022/01/12	38	64.58	15	64.57	64.70	23	21,953	0.10%
2022/01/11	31	64.11	35	64.21	64.50	-4	21,511	-0.02%
2022/01/10	6	61.98	0	0.00	62.10	6	20,409	0.03%
2022/01/07	7	61.93	9	62.28	62.00	-2	20,966	-0.01%
2022/01/06	9	61.72	2	62.00	62.00	7	20,926	0.03%
2022/01/05	6	61.55	7.2	61.74	61.90	-1.2	21,025	-0.01%
2022/01/04	10	61.67	12	61.88	62.00	-2	21,301	-0.01%
2022/01/03	11	62.10	2	62.10	61.60	9	21,247	0.04%
2021/12/30	18	62.62	10	62.59	62.50	8	21,312	0.04%
2021/12/29	24	62.95	21	62.95	63.00	3	21,562	0.01%
2021/12/28	4.1	62.15	28.2	62.13	62.30	-24.1	21,270	-0.11%
2021/12/27	8	61.30	11	61.35	61.30	-3	21,022	-0.01%
2021/12/24	1	61.10	5	61.12	61.10	-4	21,269	-0.02%
2021/12/23	10	60.48	1	60.50	60.50	9	21,191	0.04%
2021/12/22	0	0.00	6	60.40	60.30	-6	21,569	-0.03%
2021/12/21	1	60.00	5	60.40	60.30	-4	21,880	-0.02%
2021/12/20	5	60.00	2	60.05	59.90	3	22,127	0.01%
2021/12/17	3	60.47	2	60.55	60.50	1	22,128	0.00%
2021/12/16	3	60.10	3	60.30	60.30	0	22,181	0.00%
2021/12/15	6	59.97	1.3	59.98	59.80	4.7	23,144	0.02%
2021/12/14	12	60.20	3	60.30	60.20	9	23,418	0.04%
2021/12/13	0	0.00	24	61.21	60.70	-24	23,489	-0.10%
2021/12/10	0	60.70	2	60.60	60.50	-2	23,478	-0.01%
2021/12/09	1	60.50	1	60.50	60.70	0	23,745	0.00%
2021/12/08	3	60.80	9	61.06	60.70	-6	24,282	-0.02%
2021/12/07	8	59.89	20	60.35	60.70	-12	24,250	-0.05%
2021/12/06	10	59.90	0	0.00	60.00	10	24,185	0.04%
2021/12/03	2	60.10	5	60.00	59.90	-3	24,450	-0.01%
2021/12/02	12	59.38	27	59.41	59.50	-15	24,487	-0.06%
2021/12/01	12	59.89	3	59.80	59.90	9	24,530	0.04%
2021/11/30	14	59.60	2	59.60	60.00	12	24,737	0.05%
2021/11/29	17	59.52	9	59.44	59.30	8	24,589	0.03%
2021/11/26	41.1	60.26	15	60.21	60.20	26.1	24,564	0.11%
2021/11/25	47	61.37	13	61.28	61.60	34	24,616	0.14%
2021/11/24	11	61.27	8	61.41	61.10	3	25,499	0.01%
2021/11/23	3	61.00	2	61.25	60.80	1	26,165	0.00%
2021/11/22	5	61.12	5.7	61.28	61.10	-0.7	26,300	0.00%
2021/11/19	15	61.91	35	62.00	61.80	-20	26,148	-0.08%
2021/11/18	83	62.94	13.2	62.65	63.00	69.8	26,009	0.27%
2021/11/17	65	61.69	44	61.07	62.20	21	25,582	0.08%
2021/11/16	1	59.80	12	59.88	60.00	-11	24,753	-0.04%
2021/11/15	3.2	59.75	32	59.95	59.70	-28.8	25,028	-0.12%
2021/11/12	1	59.00	1	58.90	58.90	0	25,037	0.00%
2021/11/11	12	58.42	1.1	58.59	58.60	10.9	25,109	0.04%
2021/11/10	2	58.55	0	0.00	58.60	2	25,537	0.01%
2021/11/09	2	58.60	1	58.60	58.50	1	25,888	0.00%
2021/11/08	0	0.00	1.4	58.46	58.70	-1.4	26,117	-0.01%
2021/11/05	1	58.00	1	58.20	58.50	0	26,758	0.00%
2021/11/04	0.4	57.83	1	57.90	57.90	-0.6	26,864	0.00%
2021/11/03	2	57.50	0	0.00	57.60	2	27,081	0.01%
2021/11/02	0.6	57.70	0	0.00	57.40	0.6	27,239	0.00%
2021/11/01	4	57.90	1	58.30	57.60	3	27,260	0.01%
2021/10/29	9	57.90	0	0.00	58.10	9	27,334	0.03%
2021/10/28	4	58.20	2	58.10	58.10	2	27,308	0.01%
2021/10/27	7	58.63	3	58.50	58.70	4	27,635	0.01%
2021/10/26	4	58.73	1	59.00	59.10	3	27,866	0.01%
2021/10/25	6	58.30	8	58.33	58.40	-2	28,078	-0.01%
2021/10/22	4	58.33	1	58.30	58.30	3	29,110	0.01%
2021/10/21	0.4	58.80	6	58.90	58.70	-5.6	29,638	-0.02%
2021/10/20	32	58.86	2	58.40	58.30	30	30,673	0.10%
2021/10/19	8	58.56	10	59.10	58.40	-2	31,486	-0.01%
2021/10/18	19	58.92	15.8	58.76	58.70	3.2	32,501	0.01%
2021/10/15	0	0.00	37.1	58.29	58.30	-37.1	32,787	-0.11%
2021/10/14	12	56.67	7	56.33	56.60	5	33,317	0.02%
2021/10/13	0	0.00	2	56.55	56.20	-2	33,994	-0.01%
2021/10/12	5	55.96	1	56.00	56.40	4	34,767	0.01%
2021/10/08	7	57.13	13	57.25	57.10	-6	35,161	-0.02%
2021/10/07	1.2	57.38	2	57.40	57.10	-0.8	35,822	0.00%
2021/10/06	11	56.83	20	56.95	57.10	-9	36,388	-0.02%
2021/10/05	20	55.77	35	55.93	56.40	-15	37,311	-0.04%
2021/10/04	16	56.59	17	56.58	56.60	-1	37,369	0.00%
2021/10/01	22	56.94	2	57.00	56.90	20	37,567	0.05%
2021/09/30	9	57.78	4	57.85	57.90	5	37,394	0.01%
2021/09/29	96	57.81	63	57.41	58.00	33	37,382	0.09%
2021/09/28	2	58.70	3	58.97	59.00	-1	37,072	0.00%
2021/09/27	0	0.00	11	58.52	58.70	-11	36,833	-0.03%
2021/09/24	42	57.93	14	57.84	57.80	28	36,647	0.08%
2021/09/23	7	57.37	5	57.10	57.50	2	36,726	0.01%
2021/09/22	59.1	56.60	60	57.16	56.80	-0.9	36,863	0.00%
2021/09/17	13	59.28	2	59.30	58.90	11	35,916	0.03%
2021/09/16	12	59.83	9	59.70	59.70	3	35,754	0.01%
2021/09/15	3	59.40	3	59.50	59.50	0	35,725	0.00%
2021/09/14	24	60.23	24	60.25	59.80	0	36,050	0.00%
2021/09/13	21	59.95	96.3	59.91	59.90	-75.3	35,934	-0.21%
2021/09/10	5	59.16	6	59.12	59.20	-1	36,179	0.00%
2021/09/09	13	58.06	5	58.46	58.70	8	36,410	0.02%
2021/09/08	32	58.33	6.1	58.52	58.50	25.9	36,458	0.07%
2021/09/07	6.2	59.29	3	59.17	59.20	3.2	36,413	0.01%
2021/09/06	41	59.32	3	59.33	59.20	38	36,440	0.10%
2021/09/03	6	59.50	7	59.63	59.60	-1	36,509	0.00%
2021/09/02	14	58.56	21	58.87	58.70	-7	36,261	-0.02%
2021/09/01	13	59.43	79	59.24	59.20	-66	36,128	-0.18%
2021/08/31	16	59.40	28	59.07	59.60	-12	35,983	-0.03%
2021/08/30	4	59.00	38	59.05	59.50	-34	35,573	-0.10%
2021/08/27	40	57.31	59	57.12	57.70	-19	34,791	-0.05%
2021/08/26	2	55.70	4	55.98	56.00	-2	34,212	-0.01%
2021/08/25	20	55.60	4.5	55.82	56.00	15.5	34,213	0.05%
2021/08/24	24	55.25	4.6	55.56	55.80	19.4	34,194	0.06%
2021/08/23	0	0.00	6	55.17	55.10	-6	34,292	-0.02%
2021/08/20	16.1	53.73	4	53.85	53.70	12.1	34,591	0.03%
2021/08/19	21	53.94	0	0.00	53.80	21	35,416	0.06%
2021/08/18	4	54.18	22	54.24	54.40	-18	35,187	-0.05%
2021/08/17	52	54.88	94	54.60	54.70	-42	35,285	-0.12%
2021/08/16	91.6	54.24	6	54.15	54.30	85.6	35,474	0.24%
2021/08/13	64	55.00	15	55.07	55.00	49	36,182	0.14%
2021/08/12	71	56.10	1	55.90	56.00	70	36,421	0.19%
2021/08/11	12	56.13	29	55.89	56.00	-17	37,296	-0.05%
2021/08/10	8	55.00	28	55.16	54.90	-20	37,950	-0.05%
2021/08/09	11	54.84	8	55.09	55.20	3	38,888	0.01%
2021/08/06	4	55.08	3	55.30	55.10	1	39,246	0.00%
2021/08/05	10	55.30	0	0.00	55.20	10	40,324	0.02%
2021/08/04	9	55.31	18.3	55.51	55.20	-9.3	42,419	-0.02%
2021/08/03	3	55.13	3	55.40	55.40	0	44,489	0.00%
2021/08/02	0.1	54.50	18	54.62	55.80	-18	45,914	-0.04%
2021/07/30	28	54.39	66	54.50	54.30	-38	46,113	-0.08%
2021/07/29	4	54.10	22	54.51	54.80	-18	46,829	-0.04%
2021/07/28	88.1	53.44	4	53.63	53.80	84.1	47,764	0.18%
2021/07/27	30	55.38	9.8	55.11	55.00	20.2	47,571	0.04%
2021/07/26	21.5	56.92	63	56.80	56.20	-41.5	48,078	-0.09%
2021/07/23	95.4	59.91	6	60.18	60.30	89.4	47,224	0.19%
2021/07/22	9	59.97	38	59.68	60.10	-29	46,760	-0.06%
2021/07/21	10	58.40	86.1	58.38	58.30	-76.1	46,106	-0.16%
2021/07/20	92.9	57.96	505	58.30	57.90	-412.1	46,010	-0.90%	大賣/鉅額交易
2021/07/19	38	60.12	35	60.05	59.70	3	45,057	0.01%
2021/07/16	4	59.20	13	59.15	59.80	-9	44,842	-0.02%
2021/07/15	10	58.23	50.6	58.07	58.10	-40.6	44,376	-0.09%
2021/07/14	26.5	56.87	16	57.18	57.00	10.5	44,314	0.02%
2021/07/13	61	56.65	11.2	56.37	56.10	49.8	44,523	0.11%
2021/07/12	47	56.79	40.2	56.54	55.70	6.8	44,050	0.02%
2021/07/09	4.1	53.63	20	54.10	53.80	-15.9	43,356	-0.04%
2021/07/08	1	54.20	33	54.76	54.40	-32	43,206	-0.07%
2021/07/07	4	53.83	2	53.85	54.00	2	43,295	0.00%
2021/07/06	1	54.10	5	54.32	54.10	-4	43,898	-0.01%
2021/07/05	0	0.00	18	54.20	54.20	-18	44,023	-0.04%
2021/07/02	0	0.00	22	54.12	53.90	-22	44,053	-0.05%
2021/07/01	0	53.90	16	54.01	53.90	-16	44,129	-0.04%
2021/06/30	18	53.96	14.8	53.91	53.90	3.2	44,225	0.01%
2021/06/29	10	53.71	3	53.97	53.70	7	44,258	0.02%
2021/06/28	0	0.00	10	54.30	54.30	-10	44,316	-0.02%
2021/06/25	2	54.25	9.7	54.37	54.30	-7.7	44,617	-0.02%
2021/06/24	2	53.70	1.2	53.64	53.80	0.8	44,881	0.00%
2021/06/23	0.2	53.80	30.5	53.82	54.10	-30.3	45,398	-0.07%
2021/06/22	2	52.80	5	52.60	52.60	-3	45,248	-0.01%
2021/06/21	46	52.21	1.2	52.30	52.00	44.8	45,507	0.10%
2021/06/18	15	53.48	0	0.00	53.60	15	45,701	0.03%
2021/06/17	19	53.69	5	53.80	54.00	14	45,680	0.03%
2021/06/16	0	0.00	5	54.44	54.30	-5	46,507	-0.01%
2021/06/11	3	54.80	0	0.00	54.50	3	46,897	0.01%
2021/06/10	3	54.70	2	54.30	54.70	1	46,959	0.00%
2021/06/09	8	54.06	1	54.00	54.30	7	47,718	0.01%
2021/06/08	8	54.78	2	55.15	54.80	6	48,075	0.01%
2021/06/07	4	54.45	1	54.60	54.70	3	49,977	0.01%
2021/06/04	2	55.20	4	55.08	55.00	-2	50,528	0.00%
2021/06/03	2	55.85	4.4	56.36	55.80	-2.4	51,515	0.00%
2021/06/02	1	56.00	11.2	56.18	56.30	-10.2	51,779	-0.02%
2021/06/01	2	55.60	1	55.80	55.80	1	51,618	0.00%
2021/05/31	4	56.00	26.6	55.54	55.90	-22.6	51,771	-0.04%
2021/05/28	14.2	54.81	52	55.19	55.50	-37.8	51,748	-0.07%
2021/05/27	47	53.22	59	53.54	54.40	-12	51,388	-0.02%
2021/05/26	8	54.24	15	54.39	54.40	-7	51,390	-0.01%
2021/05/25	29	54.62	85	54.18	54.30	-56	52,113	-0.11%
2021/05/24	105	53.72	77	53.90	53.90	28	52,112	0.05%	大買/
2021/05/21	56	54.68	45	54.51	54.20	11	52,164	0.02%
2021/05/20	5	53.66	128.5	54.32	53.30	-123.5	51,138	-0.24%	大賣/鉅額交易
2021/05/19	13.2	54.45	140.2	54.41	54.30	-127	50,805	-0.25%	大賣/鉅額交易
2021/05/18	41.5	51.78	106.1	52.50	53.50	-64.6	50,042	-0.13%	大賣/
2021/05/17	22.5	49.11	57	49.03	48.65	-34.5	49,415	-0.07%
2021/05/14	34	51.71	50	51.60	51.50	-16	48,429	-0.03%
2021/05/13	145	50.73	19	52.05	51.10	126	47,837	0.26%	大買/鉅額交易
2021/05/12	188	53.38	178	53.32	52.30	10	46,707	0.02%	大買/大賣/
2021/05/11	169	57.61	95.1	56.91	56.60	74	44,799	0.17%	大買/
2021/05/10	46.3	57.64	107.1	57.80	58.20	-60.8	42,722	-0.14%	大賣/
2021/05/07	6	55.00	35.5	55.23	55.10	-29.5	41,585	-0.07%
2021/05/06	47	54.75	7.6	55.36	54.40	39.4	41,421	0.10%
2021/05/05	16.5	53.57	66.5	53.57	53.60	-50	40,596	-0.12%
2021/05/04	98	51.41	45	52.09	51.70	53	39,590	0.13%
2021/05/03	28	52.98	101.1	53.56	52.60	-73.1	38,914	-0.19%	大賣/
2021/04/29	17	52.39	26	52.92	52.30	-9	38,083	-0.02%
2021/04/28	11.2	52.68	20	53.22	53.00	-8.8	37,858	-0.02%
2021/04/27	24	52.71	38.2	52.61	52.90	-14.2	37,854	-0.04%
2021/04/26	7	52.07	147	51.87	52.10	-140	37,332	-0.38%	大賣/鉅額交易
2021/04/23	2	50.90	35.4	50.82	50.90	-33.4	37,028	-0.09%
2021/04/22	38.2	50.70	22.1	51.18	50.70	16.1	37,188	0.04%
2021/04/21	110	50.67	5.2	50.86	50.90	104.8	36,739	0.29%	大買/鉅額交易
2021/04/20	20	51.40	14	51.41	51.40	6	36,446	0.02%
2021/04/19	18.1	50.77	88.4	50.75	51.60	-70.3	36,139	-0.19%
2021/04/16	23.3	49.48	2	49.70	49.85	21.3	35,728	0.06%
2021/04/15	1	49.45	31.1	49.48	49.80	-30.1	36,111	-0.08%
2021/04/14	24	48.54	28	48.38	48.55	-4	35,836	-0.01%
2021/04/13	20	49.30	25	49.41	49.00	-5	35,813	-0.01%
2021/04/12	44.1	48.71	90	48.52	48.80	-45.9	35,490	-0.13%
2021/04/09	26	47.19	14	47.21	47.25	12	34,922	0.03%
2021/04/08	37	47.75	8	47.66	47.65	29	34,974	0.08%
2021/04/07	8	47.64	20	47.95	48.00	-12	35,423	-0.03%
2021/04/06	8	48.00	23	48.01	48.00	-15	35,289	-0.04%
2021/04/01	15	47.98	5	48.09	47.95	10	35,054	0.03%
2021/03/31	25	48.01	11.2	48.21	47.95	13.8	34,785	0.04%
2021/03/30	7	47.66	15	48.01	48.00	-8	34,421	-0.02%
2021/03/29	8	47.92	46	47.94	48.00	-38	34,025	-0.11%
2021/03/26	17	47.30	36.1	47.34	47.60	-19.1	33,554	-0.06%
2021/03/25	67	46.63	11.3	46.82	46.85	55.7	32,936	0.17%
2021/03/24	4	46.40	10	46.47	46.50	-6	32,734	-0.02%
2021/03/23	8.4	46.73	77.4	46.67	46.80	-69	32,299	-0.21%
2021/03/22	14.2	45.17	14	45.31	45.60	0.2	31,355	0.00%
2021/03/19	27	44.91	16.9	44.97	44.60	10.1	31,210	0.03%
2021/03/18	11	45.85	7	45.59	45.45	4	30,492	0.01%
2021/03/17	28	45.83	5.2	45.82	45.80	22.8	30,786	0.07%
2021/03/16	6	46.33	9	46.41	46.45	-3	30,652	-0.01%
2021/03/15	8.4	46.64	38	46.76	46.70	-29.6	30,476	-0.10%
2021/03/12	85	45.77	9.7	45.79	45.90	75.3	29,745	0.25%
2021/03/11	30	45.78	109.2	46.11	45.75	-79.2	29,369	-0.27%	大賣/
2021/03/10	22	44.46	44	44.47	44.55	-22	27,637	-0.08%
2021/03/09	12	43.86	235	43.83	44.30	-223	27,111	-0.82%	大賣/鉅額交易
2021/03/08	62	42.85	66.2	43.27	42.90	-4.2	26,040	-0.02%
2021/03/05	2	42.13	37	42.54	42.55	-35	25,732	-0.14%
2021/03/04	8	42.21	0	0.00	42.35	8	26,329	0.03%
2021/03/03	0.3	42.65	6.1	42.56	42.55	-5.8	26,140	-0.02%
2021/03/02	32	42.12	6	42.43	41.90	26	25,848	0.10%
2021/02/26	209	42.69	32	43.35	41.95	177	25,574	0.69%	大買/鉅額交易
2021/02/25	162	43.20	181.5	43.60	43.60	-19.5	24,484	-0.08%	大買/大賣/
2021/02/24	12.7	42.91	102.2	42.90	42.65	-89.5	23,685	-0.38%	大賣/
2021/02/23	1	42.50	30.1	42.43	42.70	-29.1	23,411	-0.12%
2021/02/22	18	41.97	43	42.07	42.05	-25	23,044	-0.11%
2021/02/19	26	41.76	38	41.78	41.85	-12	23,212	-0.05%
2021/02/18	13	42.31	14.2	42.33	42.20	-1.2	23,510	-0.01%
2021/02/17	21	41.63	328	41.52	41.95	-307	23,256	-1.32%	大賣/鉅額交易
2021/02/05	2	40.58	1	40.94	40.60	1	22,569	0.00%
2021/02/04	44	40.42	51	40.65	40.70	-7	22,690	-0.03%
2021/02/03	2	40.30	3	40.40	40.30	-1	23,248	0.00%
2021/02/02	5	40.32	11	40.22	40.30	-6	23,781	-0.03%
2021/02/01	2	40.03	5	40.00	39.90	-3	23,619	-0.01%
2021/01/29	15	40.10	4	40.01	39.90	11	23,454	0.05%
2021/01/28	30.5	40.22	1	40.10	40.10	29.5	23,051	0.13%
2021/01/27	14	40.53	0	0.00	40.50	14	22,758	0.06%
2021/01/26	0	0.00	2	40.65	40.50	-2	22,636	-0.01%
2021/01/25	16.7	40.90	16	40.89	41.00	0.7	22,281	0.00%
2021/01/22	3	40.63	0	0.00	40.55	3	22,278	0.01%
2021/01/21	8	40.86	8	40.76	40.65	0	22,163	0.00%
2021/01/20	307	40.90	2	40.88	40.65	305	22,023	1.38%	大買/鉅額交易
2021/01/19	0	0.00	1	41.35	41.35	-1	21,456	0.00%
2021/01/18	10	41.28	2	41.60	41.20	8	21,418	0.04%
2021/01/15	16.1	42.02	8	41.98	41.80	8.1	21,144	0.04%
2021/01/14	5.5	42.29	3	42.45	42.50	2.5	20,941	0.01%
2021/01/13	9	42.36	2.1	42.42	42.40	7	20,773	0.03%
2021/01/12	10	42.37	18	42.62	42.30	-8	20,539	-0.04%
2021/01/11	33	42.93	12	42.93	42.60	21	20,111	0.10%
2021/01/08	33	42.40	60.7	42.56	42.85	-27.7	19,630	-0.14%
2021/01/07	14	41.75	4	41.89	41.90	10	19,033	0.05%
2021/01/06	24	42.01	10	41.88	41.55	14	18,772	0.07%
2021/01/05	5	41.99	21.5	42.10	42.10	-16.5	18,538	-0.09%
2021/01/04	24	41.95	21	42.00	42.05	3	18,450	0.02%
2020/12/31	61	42.30	8	42.29	42.25	53	18,361	0.29%
2020/12/30	7	41.72	25.2	42.09	42.20	-18.2	18,042	-0.10%
2020/12/29	17	41.36	5	41.39	41.35	12	17,439	0.07%
2020/12/28	0	0.00	237	41.30	41.30	-237	17,426	-1.36%	大賣/鉅額交易
2020/12/25	5	41.07	0	41.05	41.15	5	17,445	0.03%
2020/12/24	2	41.18	34	41.25	41.00	-32	17,480	-0.18%
2020/12/23	276	40.92	3	40.95	40.95	273	17,482	1.56%	大買/鉅額交易
2020/12/22	1	41.30	0	0.00	41.05	1	17,563	0.01%
2020/12/21	3	41.17	2	41.38	41.55	1	17,838	0.01%
2020/12/18	6	41.16	0	0.00	41.20	6	17,909	0.03%
2020/12/17	2	41.20	1	41.40	41.35	1	17,886	0.01%
2020/12/16	4	41.23	275	41.25	41.55	-271	18,034	-1.50%	大賣/鉅額交易
2020/12/15	280	40.95	6.1	41.18	41.10	273.9	18,107	1.51%	大買/鉅額交易
2020/12/14	1	41.85	32.4	42.00	41.80	-31.4	18,052	-0.17%
2020/12/11	68	41.83	65	41.95	41.95	3	17,874	0.02%
2020/12/10	21	41.33	443	41.26	41.45	-422	17,252	-2.45%	大賣/鉅額交易
2020/12/09	2.9	40.63	12	40.78	41.00	-9.1	16,918	-0.05%
2020/12/08	58	40.50	0.3	40.60	40.95	57.7	16,800	0.34%
2020/12/07	27	40.83	7	40.93	40.95	20	16,625	0.12%
2020/12/04	1	40.30	13	40.67	40.75	-12	16,401	-0.07%
2020/12/03	17	40.40	1.3	40.38	40.30	15.7	16,082	0.10%
2020/12/02	4	40.46	1	40.45	40.50	3	15,847	0.02%
2020/12/01	10.2	40.46	1	40.65	40.70	9.2	15,754	0.06%
2020/11/30	297	40.79	3	40.88	40.40	294	15,706	1.87%	大買/鉅額交易
2020/11/27	11.5	41.44	1	41.35	41.35	10.5	15,118	0.07%
2020/11/26	3	41.33	1	41.40	41.50	2	15,129	0.01%
2020/11/25	0	0.00	3	41.78	41.45	-3	15,243	-0.02%
2020/11/24	8	41.54	10	41.60	41.50	-2	15,216	-0.01%
2020/11/23	9	41.60	41	41.63	41.70	-32	15,219	-0.21%
2020/11/20	10	41.12	23	41.11	41.30	-13	15,158	-0.09%
2020/11/19	0	0.00	13	41.54	41.50	-13	15,078	-0.09%
2020/11/18	32	41.76	36	41.77	41.80	-4	14,889	-0.03%
2020/11/17	31	41.30	369.3	41.33	41.50	-338.3	14,523	-2.33%	大賣/鉅額交易
2020/11/16	13	40.80	13.2	40.84	40.95	-0.2	14,234	0.00%
2020/11/13	0	0.00	10	40.40	40.55	-10	14,240	-0.07%
2020/11/12	276	40.50	18	40.86	40.55	258	14,160	1.82%	大買/鉅額交易
2020/11/11	27	40.81	314	40.91	41.25	-287	13,958	-2.06%	大賣/鉅額交易
2020/11/10	3.1	39.95	63.1	40.27	40.40	-60	13,287	-0.45%
2020/11/09	0	0.00	3	39.53	39.60	-3	12,736	-0.02%
2020/11/06	0	0.00	2	39.23	39.30	-2	12,766	-0.02%
2020/11/05	0	0.00	1	38.95	39.20	-1	12,944	-0.01%
2020/11/04	1	39.00	5	39.07	39.15	-4	13,025	-0.03%
2020/11/03	0	0.00	21	38.94	38.90	-21	12,916	-0.16%
2020/11/02	21	38.45	29	38.49	38.65	-8	12,939	-0.06%
2020/10/30	0.5	38.35	0	0.00	38.40	0.5	12,953	0.00%
2020/10/29	9.5	38.22	0	0.00	38.15	9.5	12,795	0.07%
2020/10/28	2	38.43	0	0.00	38.60	2	12,906	0.02%
2020/10/27	1	38.60	0	0.00	38.60	1	13,093	0.01%
2020/10/26	6	38.80	2	38.83	38.95	4	13,285	0.03%
2020/10/23	1	38.45	0	0.00	38.60	1	13,364	0.01%
2020/10/21	1	38.40	3	38.50	38.40	-2	13,560	-0.01%
2020/10/20	3	38.22	0	0.00	38.45	3	13,633	0.02%
2020/10/19	0	0.00	16.1	38.40	38.40	-16.1	13,674	-0.12%
2020/10/16	2	38.25	0	0.00	38.15	2	13,761	0.01%
2020/10/15	17	38.34	0	0.00	38.20	17	13,918	0.12%
2020/10/14	22	38.56	0	0.00	38.60	22	13,826	0.16%
2020/10/13	1	38.40	1	38.45	38.45	0	13,800	0.00%
2020/10/12	1	38.50	0	0.00	38.60	1	13,841	0.01%
2020/10/08	9	38.43	0	0.00	38.45	9	13,875	0.06%
2020/10/07	0	0.00	1	38.65	38.60	-1	13,829	-0.01%
2020/10/06	2	38.73	0	0.00	38.65	2	13,931	0.01%
2020/10/05	3	38.65	0	0.00	38.45	3	14,007	0.02%
2020/09/30	1	38.65	0	0.00	38.60	1	14,128	0.01%
2020/09/29	0.1	38.80	0	0.00	38.70	0.1	14,196	0.00%
2020/09/28	0	0.00	1	38.45	38.55	-1	14,372	-0.01%
2020/09/25	1	38.20	1	38.10	38.10	0	14,579	0.00%
2020/09/24	20	38.16	5	38.22	38.00	15	14,574	0.10%
2020/09/23	10.1	38.77	0	0.00	39.00	10.1	14,327	0.07%
2020/09/22	2	38.95	12	38.98	39.00	-10	14,432	-0.07%
2020/09/21	23	39.22	0	0.00	39.10	23	14,877	0.15%
2020/09/18	15	39.53	1.3	39.66	39.50	13.7	14,881	0.09%
2020/09/17	10.2	39.82	0	0.00	39.65	10.2	14,810	0.07%
2020/09/16	2	40.05	3	40.10	40.20	-1	14,831	-0.01%
2020/09/15	1	40.05	1	40.00	40.10	0	14,830	0.00%
2020/09/14	0.2	40.10	2	39.90	40.10	-1.8	14,989	-0.01%
2020/09/11	3.2	39.81	1	40.00	39.90	2.2	15,115	0.01%
2020/09/10	7	39.40	0	0.00	39.75	7	15,285	0.05%
2020/09/09	5	39.17	1	39.20	39.45	4	15,487	0.03%
2020/09/08	1.1	39.38	0	0.00	39.55	1.1	15,642	0.01%
2020/09/07	5	39.38	0	0.00	39.35	5	15,853	0.03%
2020/09/04	4	39.49	0	0.00	39.45	4	16,308	0.02%
2020/09/03	9	39.71	2	39.70	39.85	7	16,380	0.04%
2020/09/02	17	39.65	3	39.55	39.55	14	16,465	0.09%
2020/09/01	16	39.84	1	39.70	39.85	15	16,564	0.09%
2020/08/31	12	39.86	2	39.85	39.85	10	16,599	0.06%
2020/08/28	268	39.97	0	0.00	39.95	268	16,722	1.60%	大買/鉅額交易
2020/08/27	5	40.07	0	0.00	40.00	5	17,168	0.03%
2020/08/26	0	0.00	5	40.35	40.55	-5	17,279	-0.03%
2020/08/25	0	0.00	134.8	40.39	40.50	-134.8	17,329	-0.78%	大賣/鉅額交易
2020/08/24	0	0.00	1.1	39.95	39.90	-1.1	17,594	-0.01%
2020/08/21	9	39.85	5.1	39.98	39.85	3.9	17,819	0.02%
2020/08/20	121	39.98	1	40.20	39.80	120	17,855	0.67%	大買/鉅額交易
2020/08/19	0	0.00	34	40.78	40.55	-34	17,898	-0.19%
2020/08/18	0	0.00	0.5	40.55	40.60	-0.5	17,722	0.00%
2020/08/17	0	0.00	2	40.40	40.70	-2	17,842	-0.01%
2020/08/14	7	40.32	3	40.30	40.30	4	17,866	0.02%
2020/08/13	3	40.70	32	40.60	40.70	-29	17,963	-0.16%
2020/08/12	2	40.45	132	40.31	40.45	-130	17,944	-0.72%	大賣/鉅額交易
2020/08/11	131	39.95	4	39.98	39.95	127	17,791	0.71%	大買/鉅額交易
2020/08/10	0	0.00	137	40.44	40.45	-137	17,663	-0.78%	大賣/鉅額交易
2020/08/07	4	39.91	0	0.00	39.85	4	17,607	0.02%
2020/08/06	1	40.10	39	40.19	40.20	-38	17,597	-0.22%
2020/08/05	5	39.86	4	39.94	39.85	1	17,608	0.01%
2020/08/04	4	39.75	206	39.70	39.80	-202	17,688	-1.14%	大賣/鉅額交易
2020/08/03	217	39.30	0	0.00	39.25	217	17,735	1.22%	大買/鉅額交易
2020/07/31	36	39.70	0	0.00	39.60	36	17,563	0.20%
2020/07/30	16	39.85	10	40.10	40.10	6	17,425	0.03%
2020/07/29	20	40.04	6.9	40.22	40.10	13.1	17,321	0.08%
2020/07/28	4.3	39.69	1	39.75	39.65	3.3	17,566	0.02%
2020/07/27	12	39.98	3	40.15	39.75	9	17,939	0.05%
2020/07/24	112	40.10	10	40.20	40.10	102	18,009	0.57%	大買/鉅額交易
2020/07/23	10	40.42	3	40.45	40.35	7	17,974	0.04%
2020/07/22	0	0.00	9	40.73	40.65	-9	18,028	-0.05%
2020/07/21	8	40.45	12	40.66	40.40	-4	17,927	-0.02%
2020/07/20	2	40.40	1	40.40	40.40	1	17,759	0.01%
2020/07/17	6	40.58	3.1	40.79	40.50	2.9	17,823	0.02%
2020/07/16	4	40.65	6	40.65	40.55	-2	17,975	-0.01%
2020/07/15	1	40.70	3	40.80	40.65	-2	17,924	-0.01%
2020/07/14	0	0.00	1	40.70	40.70	-1	18,075	-0.01%
2020/07/13	6	40.83	114	40.80	40.95	-108	18,211	-0.59%	大賣/鉅額交易
2020/07/10	114	40.30	22	40.31	40.25	92	18,277	0.50%	大買/
2020/07/09	7	41.01	48	41.08	40.60	-41	18,417	-0.22%
2020/07/08	3	40.85	1.6	40.93	40.95	1.4	18,388	0.01%
2020/07/07	1	40.95	3	41.30	40.95	-2	18,681	-0.01%
2020/07/06	9	40.97	11	41.17	41.25	-2	18,613	-0.01%
2020/07/03	2	40.60	5.1	40.61	40.75	-3.1	18,579	-0.02%
2020/07/02	3.6	40.34	2	40.35	40.30	1.6	18,729	0.01%
2020/07/01	5	40.36	17	40.37	40.35	-12	18,993	-0.06%
2020/06/30	28.5	41.90	189.5	41.93	41.85	-161	18,782	-0.86%	大賣/鉅額交易
2020/06/29	10.3	41.90	11	41.90	41.90	-0.7	18,456	0.00%
2020/06/24	1	42.20	12	42.30	42.20	-11	18,341	-0.06%
2020/06/23	0	0.00	2	42.25	42.30	-2	18,481	-0.01%
2020/06/22	1	42.00	4	42.05	42.10	-3	18,405	-0.02%
2020/06/18	1	41.90	2	42.05	42.15	-1	18,626	-0.01%
2020/06/17	2	42.13	12	42.04	42.20	-10	18,642	-0.05%
2020/06/16	0	0.00	11	41.65	41.90	-11	19,027	-0.06%
2020/06/15	6	40.94	2	41.38	40.90	4	19,490	0.02%
2020/06/12	6	40.68	11	40.60	40.70	-5	19,726	-0.03%
2020/06/11	23	41.61	2	41.78	41.00	21	20,145	0.10%
2020/06/10	19	42.33	8	42.28	42.35	11	20,108	0.05%
2020/06/09	1	41.90	2	41.95	42.00	-1	20,714	0.00%
2020/06/08	2	41.90	16.5	41.92	41.90	-14.5	21,246	-0.07%
2020/06/05	7.5	41.45	57	41.53	41.60	-49.5	21,311	-0.23%
2020/06/04	0	0.00	260	41.50	41.55	-260	21,536	-1.21%	大賣/鉅額交易
2020/06/03	2	41.28	135	41.01	41.40	-133	21,897	-0.61%	大賣/鉅額交易
2020/06/02	1	40.40	13	40.37	40.35	-12	21,748	-0.06%
2020/06/01	2	40.15	26	40.37	40.25	-24	21,626	-0.11%
2020/05/29	3	39.28	6	39.78	40.05	-3	21,638	-0.01%
2020/05/28	34	39.74	5	40.20	39.50	29	21,492	0.13%
2020/05/27	21.5	40.17	12	40.14	40.15	9.5	21,928	0.04%
2020/05/26	7	39.90	46	39.77	39.90	-39	22,372	-0.17%
2020/05/25	2	39.15	12	39.10	39.15	-10	22,190	-0.05%
2020/05/22	29.2	39.42	0	0.00	39.25	29.2	22,264	0.13%
2020/05/21	5.5	39.77	9	39.87	39.95	-3.5	22,347	-0.02%
2020/05/20	5	39.61	7	39.71	39.65	-2	22,296	-0.01%
2020/05/19	5	39.35	3	39.47	39.45	2	22,238	0.01%
2020/05/18	6	39.05	2	39.05	39.00	4	22,156	0.02%
2020/05/15	9.2	39.30	11	39.05	39.05	-1.8	22,160	-0.01%
2020/05/14	10	39.25	3.2	39.18	39.15	6.9	22,118	0.03%
2020/05/13	33	39.39	37	39.36	39.55	-4	22,045	-0.02%
2020/05/12	35	39.42	2	39.40	39.60	33	22,039	0.15%
2020/05/11	17	39.66	9	39.81	39.60	8	22,106	0.04%
2020/05/08	0	0.00	8.4	39.18	39.25	-8.4	22,176	-0.04%
2020/05/07	4	38.86	6	39.04	38.85	-2	22,167	-0.01%
2020/05/06	4	38.81	1	38.90	38.80	3	22,195	0.01%
2020/05/05	8	38.99	8	39.11	38.90	0	22,223	0.00%
2020/05/04	41	38.84	24	38.99	38.80	17	22,279	0.08%
2020/04/30	38	39.56	86	39.72	39.90	-48	22,046	-0.22%
2020/04/29	32	38.60	12	38.74	38.45	20	21,797	0.09%
2020/04/28	4	37.99	4	38.05	38.00	0	21,841	0.00%
2020/04/27	5	37.60	12	37.86	38.00	-7	22,663	-0.03%
2020/04/24	2	37.13	0	0.00	37.05	2	22,655	0.01%
2020/04/23	5	37.40	4	37.20	37.25	1	22,786	0.00%
2020/04/22	2.3	36.97	1	37.05	37.20	1.3	22,804	0.01%
2020/04/21	13	37.23	74	37.37	37.00	-61	22,784	-0.27%
2020/04/20	2	38.10	3	38.10	38.00	-1	22,772	0.00%
2020/04/17	22	38.48	52	38.32	38.20	-30	23,025	-0.13%
2020/04/16	38	37.70	19	37.75	37.80	19	22,915	0.08%
2020/04/15	31	38.20	32	38.16	38.30	-1	22,791	0.00%
2020/04/14	17.2	37.83	18	37.92	38.00	-0.9	22,766	0.00%
2020/04/13	23	37.58	20	37.44	37.40	3	22,579	0.01%
2020/04/10	12	37.74	28.3	37.38	37.80	-16.3	22,597	-0.07%
2020/04/09	0	0.00	19	36.08	36.20	-19	22,305	-0.09%
2020/04/08	17	35.73	4	35.61	35.75	13	22,189	0.06%
2020/04/07	29	35.06	14	35.44	35.35	15	21,984	0.07%
2020/04/06	18	35.10	28.3	35.42	35.05	-10.3	21,787	-0.05%
2020/04/01	26.8	35.40	0	0.00	35.25	26.8	21,471	0.12%
2020/03/31	5	35.55	0	0.00	35.30	5	21,392	0.02%
2020/03/30	3	35.50	18	35.20	35.80	-15	21,116	-0.07%
2020/03/27	60.1	35.95	615.1	35.86	35.80	-555	20,967	-2.65%	大賣/鉅額交易
2020/03/26	0	0.00	106	35.39	35.25	-106	20,711	-0.51%	大賣/鉅額交易
2020/03/25	1	35.35	403	35.32	35.30	-402	20,728	-1.94%	大賣/鉅額交易
2020/03/24	2	35.10	1,092.5	35.13	34.65	-1,090.5	20,552	-5.31%	大賣/鉅額交易
2020/03/23	11	34.25	9.1	34.16	34.15	2	20,477	0.01%
2020/03/20	10	35.18	66	35.11	35.10	-56	20,413	-0.27%
2020/03/19	53.2	33.88	25	33.99	34.00	28.2	19,997	0.14%
2020/03/18	51	34.83	74	34.59	34.65	-23	19,782	-0.12%
2020/03/17	17	34.99	5	35.13	35.00	12	19,559	0.06%
2020/03/16	33	35.92	27	35.99	35.80	6	19,289	0.03%
2020/03/13	164	35.72	58	35.43	37.00	106	18,926	0.56%	大買/鉅額交易
2020/03/12	104	37.79	55	37.74	37.50	49	18,171	0.27%	大買/
2020/03/11	51	38.91	209.3	38.61	38.60	-158.3	17,595	-0.90%	大賣/鉅額交易
2020/03/10	18.5	38.99	40	38.94	39.00	-21.5	17,509	-0.12%
2020/03/09	169.3	38.77	8.2	38.66	38.55	161.1	17,666	0.91%	大買/鉅額交易
2020/03/06	87	39.59	2	39.60	39.50	85	16,962	0.50%
2020/03/05	4	40.10	6	40.15	40.15	-2	16,604	-0.01%
2020/03/04	23.5	39.70	1	39.80	39.75	22.5	16,734	0.13%
2020/03/03	15.2	39.87	7	39.93	39.80	8.2	16,625	0.05%
2020/03/02	68.2	39.44	3	39.58	39.50	65.2	16,401	0.40%
2020/02/27	90	40.17	51	40.57	40.05	39	16,358	0.24%
2020/02/26	6.1	40.60	2	40.65	40.65	4.1	15,944	0.03%
2020/02/25	13	40.66	0	0.00	40.70	13	15,823	0.08%
2020/02/24	279	40.80	0	0.00	40.85	279	15,822	1.76%	大買/鉅額交易
2020/02/20	0	0.00	10	41.80	41.60	-10	15,756	-0.06%
2020/02/19	2	41.55	10	41.66	41.75	-8	15,831	-0.05%
2020/02/18	34	41.26	0	0.00	41.50	34	15,879	0.21%
2020/02/17	0	0.00	18.2	41.37	41.40	-18.2	15,918	-0.11%
2020/02/14	1	41.55	3	41.63	41.65	-2	15,980	-0.01%
2020/02/12	2	41.80	3.2	42.01	41.80	-1.2	16,482	-0.01%
2020/02/11	5	41.65	293	41.60	41.65	-288	16,604	-1.73%	大賣/鉅額交易
2020/02/10	10	40.85	51	40.68	40.90	-41	17,085	-0.24%
2020/02/07	3.2	41.03	2	41.05	41.05	1.2	18,245	0.01%
2020/02/06	1	41.25	15	41.30	41.50	-14	18,469	-0.08%
2020/02/05	3	40.87	8	40.86	40.95	-5	18,523	-0.03%
2020/02/04	6	40.24	21	40.73	40.70	-15	18,629	-0.08%
2020/02/03	151	39.97	11	39.95	40.20	140	18,821	0.74%	大買/鉅額交易
2020/01/31	38	40.66	2	41.00	40.65	36	18,706	0.19%
2020/01/30	329	41.01	21.1	40.66	40.60	307.9	18,516	1.66%	大買/鉅額交易
2020/01/20	4	43.10	12	43.10	43.10	-8	17,715	-0.05%
2020/01/17	0	0.00	16	42.95	43.10	-16	17,677	-0.09%
2020/01/16	1	42.90	24	42.90	42.95	-23	17,637	-0.13%
2020/01/15	3	42.80	3	42.80	42.90	0	17,693	0.00%
2020/01/14	21	42.89	8	43.01	42.85	13	17,768	0.07%
2020/01/13	36	42.45	164	42.73	42.85	-128	17,602	-0.73%	大賣/鉅額交易
2020/01/10	7	42.00	5	42.06	42.05	2	17,528	0.01%
2020/01/09	0	0.00	2	41.93	42.00	-2	17,525	-0.01%
2020/01/08	3.1	41.87	2	41.88	41.80	1.1	17,684	0.01%
2020/01/07	1.1	42.16	1	42.15	42.20	0.1	17,626	0.00%
2020/01/06	5	42.33	11	42.25	42.25	-6	17,702	-0.03%
2020/01/03	12.1	42.80	8	42.75	42.80	4.1	17,577	0.02%
2020/01/02	43	42.60	5	42.69	42.55	38	17,567	0.22%
2019/12/31	70	42.60	1	42.60	42.55	69	17,551	0.39%
2019/12/30	14	42.64	2	42.70	42.70	12	17,595	0.07%
2019/12/27	0.6	42.70	0	0.00	42.70	0.6	17,644	0.00%
2019/12/26	8	42.56	0.8	42.65	42.65	7.2	17,649	0.04%
2019/12/25	0	0.00	11	42.60	42.60	-11	17,752	-0.06%
2019/12/23	4	42.70	4	42.76	42.80	0	17,963	0.00%
2019/12/20	3	42.68	5.1	42.71	42.80	-2.1	17,985	-0.01%
2019/12/19	10	42.90	6	42.77	42.70	4	17,911	0.02%
2019/12/18	1.8	42.87	313	42.96	43.00	-311.2	17,810	-1.75%	大賣/鉅額交易
2019/12/17	9	42.78	5	42.79	42.95	4	17,822	0.02%
2019/12/16	2	42.95	6	42.87	42.90	-4	17,741	-0.02%
2019/12/13	18	42.89	34.1	42.81	42.90	-16.1	17,562	-0.09%
2019/12/12	2	42.45	36	42.48	42.45	-34	17,156	-0.20%
2019/12/11	14.6	42.17	72	42.16	42.40	-57.4	16,948	-0.34%
2019/12/10	2.9	41.56	93	41.60	41.70	-90.1	16,686	-0.54%
2019/12/09	39	41.26	8	41.26	41.30	31	16,725	0.19%
2019/12/06	7	41.22	2.7	41.46	41.25	4.3	16,803	0.03%
2019/12/05	9	41.44	27.9	41.48	41.50	-18.9	16,719	-0.11%
2019/12/04	35.1	41.25	32	41.30	41.30	3.1	16,638	0.02%
2019/12/03	1	41.80	0	0.00	41.75	1	16,293	0.01%
2019/12/02	11	41.62	25	41.71	41.65	-14	16,325	-0.09%
2019/11/29	125	41.90	0	0.00	41.70	125	16,305	0.77%	大買/鉅額交易
2019/11/28	1	42.40	33	42.45	42.35	-32	16,108	-0.20%
2019/11/27	1	42.15	4.5	42.23	42.30	-3.5	16,237	-0.02%
2019/11/26	37	42.52	10	42.44	42.00	27	16,257	0.17%
2019/11/25	3	42.48	78	42.45	42.50	-75	15,681	-0.48%
2019/11/21	88	41.91	1	42.00	42.05	87	15,785	0.55%
2019/11/20	11	42.28	1	42.25	42.30	10	15,725	0.06%
2019/11/19	0	0.00	3	42.57	42.70	-3	15,676	-0.02%
2019/11/18	4.9	42.75	5	42.72	42.75	-0.1	15,622	0.00%
2019/11/15	2	42.60	21.1	42.41	42.55	-19.1	15,615	-0.12%
2019/11/14	7	42.16	0	0.00	42.15	7	15,650	0.04%
2019/11/13	2	42.35	2.6	42.39	42.35	-0.6	16,314	0.00%
2019/11/12	0	0.00	5	43.12	42.80	-5	16,422	-0.03%
2019/11/11	68	42.46	5	42.34	42.25	63	16,218	0.39%
2019/11/08	20	42.68	17.1	42.91	42.70	2.9	16,126	0.02%
2019/11/07	23	43.13	28	43.24	42.90	-5	15,987	-0.03%
2019/11/06	54	42.78	213	42.51	43.00	-159	15,346	-1.04%	大賣/鉅額交易
2019/11/05	8	41.26	6.4	41.33	41.45	1.6	14,376	0.01%
2019/11/04	5.4	40.45	15	40.72	40.95	-9.6	14,252	-0.07%
2019/11/01	5.1	40.25	2	40.30	40.10	3.1	14,271	0.02%
2019/10/31	12.1	40.63	0	0.00	40.30	12.1	14,303	0.08%
2019/10/30	3	40.92	15	40.87	40.85	-12	14,093	-0.09%
2019/10/29	6	41.12	3	41.10	41.15	3	14,014	0.02%
2019/10/28	0	0.00	0.2	41.00	41.00	-0.2	13,915	0.00%
2019/10/25	0.5	41.10	2	41.15	41.00	-1.5	13,828	-0.01%
2019/10/24	29	41.00	1	41.05	41.15	28	13,751	0.20%
2019/10/23	13.1	41.03	0	0.00	40.95	13.1	13,685	0.10%
2019/10/22	6	41.33	6	41.47	41.50	0	13,627	0.00%
2019/10/21	2	41.20	1	41.25	41.30	1	13,518	0.01%
2019/10/18	0	0.00	3	41.15	41.30	-3	13,581	-0.02%
2019/10/17	0	0.00	10	41.08	41.30	-10	13,439	-0.07%
2019/10/16	7	41.08	2	41.10	41.10	5	13,435	0.04%
2019/10/15	1	40.60	3	40.65	40.55	-2	13,414	-0.01%
2019/10/14	0	0.00	6	40.75	40.65	-6	13,459	-0.04%
2019/10/09	4	40.55	3	40.52	40.55	1	13,440	0.01%
2019/10/08	2.1	40.50	16	40.85	40.50	-13.9	13,540	-0.10%
2019/10/07	10	40.41	0	0.00	40.40	10	13,502	0.07%
2019/10/04	2	40.40	193	40.35	40.60	-191	13,625	-1.40%	大賣/鉅額交易
2019/10/03	31	40.36	7	40.39	40.30	24	13,615	0.18%
2019/10/02	1.1	40.90	0	0.00	40.90	1.1	13,633	0.01%
2019/10/01	5	41.32	0	0.00	41.25	5	13,634	0.04%
2019/09/27	2	41.03	0	0.00	40.90	2	13,616	0.01%
2019/09/26	2.1	41.30	0	0.00	41.20	2.1	13,673	0.01%
2019/09/25	6	41.38	14	41.20	41.45	-8	13,724	-0.06%
2019/09/24	0	0.00	1	41.30	41.60	-1	14,042	-0.01%
2019/09/23	4	41.23	5	41.20	41.15	-1	14,358	-0.01%
2019/09/20	2	41.40	0	41.55	41.55	2	14,704	0.01%
2019/09/19	0	0.00	3	41.78	41.85	-3	14,570	-0.02%
2019/09/18	0	0.00	2	41.73	41.75	-2	14,537	-0.01%
2019/09/17	0	0.00	3	41.58	41.65	-3	14,537	-0.02%
2019/09/16	3.6	41.54	2	41.50	41.55	1.6	14,558	0.01%
2019/09/12	0	0.00	17	41.55	41.50	-17	14,586	-0.12%
2019/09/11	0	0.00	3	41.25	41.40	-3	14,658	-0.02%
2019/09/10	1	41.30	11	41.30	41.40	-10	14,594	-0.07%
2019/09/09	2	40.90	2	40.93	40.95	0	14,497	0.00%
2019/09/06	12	40.71	5	40.69	40.80	7	14,462	0.05%
2019/09/05	2	40.30	5	40.43	40.50	-3	14,418	-0.02%
2019/09/03	14	40.02	2	39.85	39.80	12	14,539	0.08%
2019/09/02	91	40.01	12	40.08	39.95	79	14,675	0.54%
2019/08/30	81	39.70	10	39.95	40.15	71	14,765	0.48%
2019/08/29	27	39.65	2	39.55	39.50	25	14,673	0.17%
2019/08/28	2	39.93	1	40.00	39.95	1	14,763	0.01%
2019/08/27	15	39.65	0	0.00	39.75	15	14,766	0.10%
2019/08/26	7.1	39.38	3	39.45	39.50	4.1	14,823	0.03%
2019/08/23	1	39.80	1	39.70	39.85	0	14,870	0.00%
2019/08/22	24	39.64	0	0.00	39.45	24	14,954	0.16%
2019/08/21	30	39.69	0	0.00	39.50	30	16,263	0.18%
2019/08/20	1.1	39.86	0	0.00	39.70	1.1	16,260	0.01%
2019/08/19	0	0.00	4.3	39.88	40.00	-4.3	16,339	-0.03%
2019/08/16	28	39.06	3	39.18	39.55	25	16,312	0.15%
2019/08/15	26	39.36	0	0.00	39.35	26	15,763	0.16%
2019/08/14	10	39.96	0	0.00	39.75	10	15,935	0.06%
2019/08/13	9	39.87	0	0.00	39.80	9	16,024	0.06%
2019/08/12	6	39.91	1	40.30	40.00	5	16,218	0.03%
2019/08/08	6	39.97	1	40.05	39.95	5	16,545	0.03%
2019/08/07	9	39.73	0	0.00	39.80	9	16,841	0.05%
2019/08/06	26	39.83	3	39.80	39.90	23	17,733	0.13%
2019/08/05	11	39.98	3	40.02	39.95	8	18,089	0.04%
2019/08/02	27	40.09	5	40.05	40.10	22	18,151	0.12%
2019/08/01	21	40.53	1	40.55	40.50	20	18,301	0.11%
2019/07/31	12	40.90	2.1	41.00	40.80	9.9	18,319	0.05%
2019/07/30	1	41.10	0	0.00	41.10	1	18,294	0.01%
2019/07/29	0	0.00	2	41.25	41.20	-2	18,573	-0.01%
2019/07/26	2	41.10	0	0.00	41.15	2	18,848	0.01%
2019/07/25	12	41.20	0	0.00	41.20	12	19,265	0.06%
2019/07/24	3	41.25	0	0.00	41.15	3	19,348	0.02%
2019/07/23	4	41.25	0	0.00	41.20	4	19,390	0.02%
2019/07/22	3	41.08	1	41.35	41.40	2	19,369	0.01%
2019/07/19	12	41.10	0	0.00	41.05	12	19,374	0.06%
2019/07/18	10	41.15	0	0.00	41.10	10	19,312	0.05%
2019/07/17	7	41.36	12	41.36	41.30	-5	19,217	-0.03%
2019/07/16	4	41.56	0	0.00	41.55	4	18,975	0.02%
2019/07/15	3	41.73	2	41.65	41.65	1	18,852	0.01%
2019/07/12	12	41.73	0	0.00	41.60	12	18,882	0.06%
2019/07/11	8	42.08	1	42.00	41.95	7	18,952	0.04%
2019/07/10	13	42.11	1	42.00	42.20	12	19,114	0.06%
2019/07/09	3	41.87	0	0.00	41.85	3	19,150	0.02%
2019/07/08	15	42.14	0.7	42.00	41.95	14.3	19,251	0.07%
2019/07/05	3	42.33	1.7	42.50	42.35	1.3	19,420	0.01%
2019/07/04	34.1	42.74	2	42.50	42.50	32.1	19,631	0.16%
2019/07/03	2	42.40	21	42.35	42.25	-19	19,901	-0.10%
2019/07/02	0	0.00	1	42.55	42.65	-1	20,241	0.00%
2019/07/01	20	42.32	12	42.42	42.70	8	20,202	0.04%
2019/06/28	31	43.24	1	43.40	43.00	30	19,887	0.15%
2019/06/27	5	43.15	74	43.18	43.20	-69	19,625	-0.35%
2019/06/26	0	0.00	36	42.79	42.75	-36	19,534	-0.18%
2019/06/25	2	42.60	2	42.58	42.60	0	19,924	0.00%
2019/06/24	10	42.26	5	42.25	42.55	5	20,254	0.02%
2019/06/21	1	42.35	0	0.00	42.30	1	20,370	0.00%
2019/06/20	4	42.48	22	42.61	42.55	-18	20,422	-0.09%
2019/06/19	2	42.35	21	42.47	42.55	-19	20,644	-0.09%
2019/06/18	0	0.00	18	42.06	42.20	-18	20,557	-0.09%
2019/06/17	3	41.72	2	41.53	41.65	1	20,707	0.00%
2019/06/14	2	41.45	2	41.40	41.30	0	21,035	0.00%
2019/06/13	9	41.43	1	41.55	41.65	8	21,109	0.04%
2019/06/12	0	0.00	2	41.90	41.90	-2	21,261	-0.01%
2019/06/11	4.2	41.97	32	41.85	42.10	-27.8	21,226	-0.13%
2019/06/10	35	41.19	126	41.30	41.35	-91	20,962	-0.43%	大賣/
2019/06/06	17	40.74	0	0.00	40.75	17	20,938	0.08%
2019/06/05	16	41.27	5	41.13	41.10	11	20,946	0.05%
2019/06/04	2	41.40	2	41.53	41.45	0	20,924	0.00%
2019/05/31	84	40.81	2	40.85	40.80	82	20,935	0.39%
2019/05/30	6	40.37	1	40.40	40.50	5	20,823	0.02%
2019/05/29	58	40.42	0	0.00	40.30	58	21,156	0.27%
2019/05/28	10	40.39	0	0.00	40.35	10	21,292	0.05%
2019/05/27	4.1	40.77	0	0.00	40.75	4.1	20,084	0.02%
2019/05/24	15	40.73	1	40.80	40.60	14	20,117	0.07%
2019/05/23	5	40.83	3	40.93	41.00	2	20,017	0.01%
2019/05/22	2	41.10	1.8	41.30	41.15	0.2	20,047	0.00%
2019/05/21	9	40.81	69	41.22	41.50	-60	20,045	-0.30%
2019/05/20	7	40.21	5	40.24	40.20	2	19,732	0.01%
2019/05/17	81.1	40.03	2	40.43	40.00	79.1	19,779	0.40%
2019/05/16	45	40.25	9	40.35	40.00	36	19,523	0.18%
2019/05/15	21	41.09	32	41.09	40.95	-11	19,277	-0.06%
2019/05/14	175.1	40.36	49	40.45	40.45	126.1	19,168	0.66%	大買/鉅額交易
2019/05/13	148	42.55	4	41.95	41.95	144	18,279	0.79%	大買/鉅額交易
2019/05/10	161	43.29	1	43.25	43.20	160	17,969	0.89%	大買/鉅額交易
2019/05/09	47	43.71	6	43.68	43.50	41	18,064	0.23%
2019/05/08	76	44.10	12	44.07	44.05	64	17,820	0.36%
2019/05/07	3	44.38	8	44.47	44.35	-5	17,976	-0.03%
2019/05/06	17	44.43	17	44.47	44.50	0	18,096	0.00%
2019/05/03	37	45.43	3	45.55	45.45	34	17,979	0.19%
2019/05/02	41	45.30	44	45.49	45.65	-3	17,838	-0.02%
2019/04/30	5.3	44.65	1	44.70	44.70	4.3	17,602	0.02%
2019/04/29	13	44.67	2	44.60	44.60	11	17,665	0.06%
2019/04/26	36	44.40	7	44.40	44.50	29	17,852	0.16%
2019/04/25	0	0.00	4	44.53	44.35	-4	18,088	-0.02%
2019/04/24	12	44.39	1	44.50	44.30	11	18,414	0.06%
2019/04/23	0	0.00	1	44.30	44.35	-1	18,909	-0.01%
2019/04/22	1	44.40	2	44.45	44.35	-1	19,135	-0.01%
2019/04/19	3	44.42	2	44.43	44.35	1	19,298	0.01%
2019/04/18	21	44.00	0	0.00	44.20	21	19,368	0.11%
2019/04/17	19	44.15	0.2	44.20	44.10	18.8	19,526	0.10%
2019/04/16	37	44.04	0	0.00	44.10	37	19,348	0.19%
2019/04/12	5	44.15	5	44.17	44.10	0	19,307	0.00%
2019/04/11	41	44.26	0	0.00	44.15	41	19,349	0.21%
2019/04/10	90	44.21	5	44.25	44.20	85	19,157	0.44%
2019/04/09	15.7	44.26	3	44.25	44.30	12.7	18,921	0.07%
2019/04/08	21	44.33	6	44.36	44.30	15	18,599	0.08%
2019/04/03	21	44.81	0	0.00	44.80	21	18,081	0.12%
2019/04/02	12	44.89	4	44.99	44.80	8	18,020	0.04%
2019/04/01	3	44.62	3	45.03	44.50	0	18,047	0.00%
2019/03/29	6	44.26	7	44.59	44.95	-1	17,832	-0.01%
2019/03/28	59	44.09	0	0.00	44.00	59	17,709	0.33%
2019/03/27	25	44.62	11	44.71	44.50	14	17,366	0.08%
2019/03/26	5	45.27	2	45.35	45.25	3	17,108	0.02%
2019/03/25	12	45.39	4	45.36	45.40	8	17,067	0.05%
2019/03/22	10	46.28	0	0.00	46.20	10	16,893	0.06%
2019/03/21	8	46.68	0	0.00	46.75	8	16,784	0.05%
2019/03/20	5	46.87	21	46.85	46.95	-16	16,780	-0.10%
2019/03/19	6.5	46.69	14	46.62	46.65	-7.5	16,896	-0.04%
2019/03/18	7	45.66	12	45.60	45.80	-5	16,574	-0.03%
2019/03/15	0	0.00	13	45.40	45.45	-13	16,518	-0.08%
2019/03/14	5	45.20	2	45.15	45.10	3	16,273	0.02%
2019/03/13	0	0.00	4	45.08	45.15	-4	16,385	-0.02%
2019/03/12	3.9	45.04	189	45.05	45.00	-185.1	16,479	-1.12%	大賣/鉅額交易
2019/03/11	7	44.49	3	44.45	44.40	4	16,510	0.02%
2019/03/08	11	44.49	0	0.00	44.45	11	16,503	0.07%
2019/03/07	3	44.67	1	44.60	44.65	2	16,730	0.01%
2019/03/06	0	0.00	1.1	45.00	44.95	-1.1	16,792	-0.01%
2019/03/05	2	44.75	1	45.05	44.60	1	17,051	0.01%
2019/03/04	22.2	44.15	2	44.85	44.90	20.2	17,057	0.12%
2019/02/27	13	45.28	0	0.00	45.30	13	16,897	0.08%
2019/02/26	2	45.50	2	45.60	45.50	0	16,689	0.00%
2019/02/25	7	45.47	3	45.50	45.55	4	16,530	0.02%
2019/02/22	1	45.20	0	0.00	45.40	1	16,537	0.01%
2019/02/21	18	45.17	8	45.05	45.40	10	16,449	0.06%
2019/02/20	3	44.85	2	44.90	45.15	1	16,347	0.01%
2019/02/19	5	44.61	0	0.00	44.60	5	16,200	0.03%
2019/02/18	0	0.00	2	44.53	44.40	-2	16,200	-0.01%
2019/02/15	9	44.23	6	44.48	44.20	3	15,981	0.02%
2019/02/14	8	44.61	11	44.57	44.55	-3	15,903	-0.02%
2019/02/13	24	44.15	15	44.10	44.30	9	15,657	0.06%
2019/02/12	13	43.89	12	44.10	43.90	1	15,578	0.01%
2019/02/11	13	43.60	9.3	43.96	43.55	3.7	15,524	0.02%
2019/01/30	121	43.69	10	43.65	43.60	111	15,374	0.72%	大買/鉅額交易
2019/01/29	6	43.73	1	43.80	43.90	5	15,060	0.03%
2019/01/28	42	43.54	117	43.55	43.80	-75	14,887	-0.50%	大賣/
2019/01/25	57	43.61	0	0.00	43.50	57	14,644	0.39%
2019/01/24	96.1	43.56	1	43.60	43.55	95.1	14,477	0.66%
2019/01/23	27	43.80	0	0.00	43.75	27	14,456	0.19%
2019/01/22	4	43.95	6	44.06	44.20	-2	14,399	-0.01%
2019/01/21	3	43.73	2	43.80	43.80	1	14,376	0.01%
2019/01/18	4	43.49	5	43.54	43.50	-1	14,615	-0.01%
2019/01/17	6	43.86	2	43.90	43.80	4	14,497	0.03%
2019/01/16	12	43.44	3	43.62	43.60	9	14,322	0.06%
2019/01/15	31	43.98	0	0.00	43.75	31	14,030	0.22%
2019/01/14	32	44.63	0	0.00	44.40	32	13,493	0.24%
2019/01/11	5	45.50	7.3	45.74	45.55	-2.3	13,412	-0.02%
2019/01/10	1	45.90	3	45.88	45.85	-2	13,374	-0.01%
2019/01/09	3	45.80	5	45.96	45.95	-2	13,385	-0.01%
2019/01/08	0	0.00	1	45.20	45.15	-1	13,203	-0.01%
2019/01/07	4	45.09	0	0.00	45.20	4	13,425	0.03%
2019/01/04	3	44.73	0	0.00	44.55	3	13,467	0.02%
2019/01/03	12	45.27	1	45.30	45.15	11	13,852	0.08%
2019/01/02	4	46.29	1	46.65	45.90	3	13,837	0.02%
2018/12/28	0	0.00	4	46.88	47.00	-4	13,810	-0.03%
2018/12/26	1	46.05	0	0.00	46.00	1	14,215	0.01%
2018/12/25	1	46.00	0	0.00	46.00	1	14,341	0.01%
2018/12/24	4	46.30	1	46.30	46.50	3	14,365	0.02%
2018/12/21	3	46.90	0	0.00	46.95	3	14,474	0.02%
2018/12/20	3	47.02	0	0.00	47.00	3	14,426	0.02%
2018/12/19	7	46.91	7	47.15	47.25	0	14,318	0.00%
2018/12/18	4	47.39	0	0.00	47.20	4	14,270	0.03%
2018/12/17	0	0.00	2	47.85	47.70	-2	14,372	-0.01%
2018/12/14	18	47.61	0	0.00	47.55	18	14,530	0.12%
2018/12/13	2	47.90	2	47.83	48.25	0	14,376	0.00%
2018/12/12	45	47.37	0	0.00	47.50	45	14,310	0.31%
2018/12/11	14	47.55	0	0.00	47.60	14	13,953	0.10%
2018/12/10	12	47.60	0	0.00	47.60	12	13,959	0.09%
2018/12/07	1	48.05	0	0.00	48.15	1	13,964	0.01%
2018/12/06	3	48.13	1	48.25	48.25	2	14,017	0.01%
2018/12/05	3	48.40	1	48.40	48.40	2	14,099	0.01%
2018/12/04	3	48.22	2	48.40	48.95	1	14,067	0.01%
2018/12/03	13	49.07	0	0.00	49.10	13	13,952	0.09%
2018/11/30	12	48.56	0	0.00	48.55	12	13,946	0.09%
2018/11/29	14	48.71	0	0.00	48.55	14	13,686	0.10%
2018/11/28	33.1	48.74	1	48.90	48.80	32.1	13,485	0.24%
2018/11/27	10	49.10	0	0.00	49.05	10	13,178	0.08%
2018/11/26	6.1	49.74	1	50.30	49.55	5.1	13,145	0.04%
2018/11/23	0	0.00	4	49.99	49.95	-4	12,886	-0.03%
2018/11/21	0	0.00	4	50.18	50.20	-4	12,886	-0.03%
2018/11/19	20	50.60	33	50.81	51.00	-13	12,871	-0.10%
2018/11/16	0	0.00	5	50.70	50.70	-5	12,855	-0.04%
2018/11/15	0	0.00	10	50.72	50.80	-10	12,870	-0.08%
2018/11/14	0	0.00	3	50.37	50.40	-3	12,904	-0.02%
2018/11/12	0	0.00	2	50.85	50.80	-2	13,061	-0.02%
2018/11/09	0	0.00	6	50.70	51.00	-6	13,173	-0.05%
2018/11/08	0	0.00	48	50.96	50.90	-48	13,006	-0.37%
2018/11/07	1	49.70	5	49.88	50.10	-4	12,859	-0.03%
2018/11/06	4	49.30	2	49.50	49.40	2	12,829	0.02%
2018/11/05	0	0.00	1	49.40	49.60	-1	12,791	-0.01%
2018/11/02	1	48.75	17	49.02	49.50	-16	12,818	-0.12%
2018/11/01	1	48.65	1	48.75	48.75	0	12,752	0.00%
2018/10/31	1	48.75	45	48.98	49.00	-44	12,645	-0.35%
2018/10/30	3	47.95	5	48.15	48.35	-2	12,477	-0.02%
2018/10/29	1	47.15	0	0.00	47.50	1	12,456	0.01%
2018/10/26	19	48.29	1	47.20	47.40	18	12,309	0.15%
2018/10/25	2	48.63	20	48.70	48.70	-18	11,924	-0.15%
2018/10/24	2	49.05	4.4	49.54	49.75	-2.4	11,850	-0.02%
2018/10/23	10	49.51	0	0.00	49.30	10	11,784	0.08%
2018/10/22	5	49.94	0	0.00	50.30	5	11,644	0.04%
2018/10/19	0	0.00	2	50.20	50.30	-2	11,770	-0.02%
2018/10/18	3	49.83	0	0.00	50.00	3	11,657	0.03%
2018/10/17	0.5	50.00	0	0.00	50.00	0.5	11,627	0.00%
2018/10/16	1	50.00	5	50.10	50.40	-4	11,549	-0.03%
2018/10/15	3	49.80	9	49.87	50.00	-6	11,464	-0.05%
2018/10/12	5	49.92	0	0.00	50.60	5	11,252	0.04%
2018/10/11	7	50.40	6.3	50.46	50.10	0.7	11,086	0.01%
2018/10/09	0	0.00	7	52.70	52.40	-7	10,544	-0.07%
2018/10/08	100	51.80	0	0.00	51.90	100	10,391	0.96%
2018/10/05	3	51.40	15	51.40	51.20	-12	10,408	-0.12%
2018/10/04	4	51.75	0	0.00	51.70	4	10,304	0.04%
2018/10/03	3.2	52.17	0	0.00	52.20	3.2	10,291	0.03%
2018/10/02	2	52.45	0	0.00	52.30	2	10,269	0.02%
2018/10/01	0	0.00	2	52.90	52.90	-2	10,328	-0.02%
2018/09/28	1	52.50	0	0.00	52.50	1	10,506	0.01%
2018/09/27	2	52.50	1	53.10	52.80	1	10,592	0.01%
2018/09/26	0	0.00	1	53.00	53.00	-1	10,649	-0.01%
2018/09/25	0	0.00	5	53.06	52.80	-5	10,913	-0.05%
2018/09/21	2	52.90	2	52.75	52.90	0	10,960	0.00%
2018/09/20	0	0.00	7	52.16	52.20	-7	10,889	-0.06%
2018/09/18	1	50.80	1	50.90	50.90	0	11,020	0.00%
2018/09/17	1	51.20	0	0.00	51.20	1	11,188	0.01%
2018/09/14	2	50.70	5	50.70	51.20	-3	11,480	-0.03%
2018/09/12	0	0.00	1	50.60	50.50	-1	11,881	-0.01%
2018/09/11	3	50.60	0	0.00	50.50	3	12,101	0.02%
2018/09/10	0	0.00	2	50.90	50.90	-2	12,298	-0.02%
2018/09/07	6	51.08	0	0.00	51.20	6	12,596	0.05%
2018/09/06	1	51.30	0	0.00	51.50	1	12,810	0.01%
2018/09/05	5	51.92	1	51.80	51.80	4	12,909	0.03%
2018/09/03	2	52.00	1	52.00	52.00	1	13,115	0.01%
2018/08/31	0	0.00	1	52.00	52.60	-1	13,234	-0.01%
2018/08/30	2	52.25	0	0.00	52.20	2	13,321	0.02%
2018/08/28	0	0.00	20	52.75	52.70	-20	13,479	-0.15%
2018/08/27	2	52.75	5	52.96	52.80	-3	13,544	-0.02%
2018/08/24	0	0.00	1	52.60	52.80	-1	13,597	-0.01%
2018/08/23	2	52.05	0	0.00	52.50	2	13,990	0.01%
2018/08/22	5	51.60	2	51.95	52.10	3	14,303	0.02%
2018/08/21	3	51.67	2	51.70	51.90	1	14,272	0.01%
2018/08/20	0	0.00	1	51.60	51.30	-1	14,242	-0.01%
2018/08/17	0	0.00	6	51.80	51.80	-6	14,160	-0.04%
2018/08/16	3	51.53	0.1	51.50	51.50	2.9	14,206	0.02%
2018/08/15	0	0.00	1	52.00	51.90	-1	14,205	-0.01%
2018/08/14	41	52.00	50	52.10	52.20	-9	14,272	-0.06%
2018/08/13	0	0.00	9	52.02	52.00	-9	14,288	-0.06%
2018/08/10	2	52.70	1	52.80	53.00	1	14,353	0.01%
2018/08/08	0	0.00	9	53.09	53.00	-9	14,644	-0.06%
2018/08/07	10	52.65	0	0.00	52.50	10	14,831	0.07%
2018/08/06	0	0.00	1	52.80	53.00	-1	14,992	-0.01%
2018/08/03	0	0.00	3	52.50	52.80	-3	15,364	-0.02%
2018/08/02	7	52.19	3	52.23	52.00	4	15,476	0.03%
2018/08/01	5	52.60	0	0.00	52.50	5	15,569	0.03%
2018/07/31	0	0.00	2	52.55	52.70	-2	15,740	-0.01%
2018/07/30	1	52.10	0.2	52.20	52.20	0.8	15,752	0.01%
2018/07/27	0	0.00	2	52.00	52.40	-2	15,788	-0.01%
2018/07/26	1	51.90	9	51.81	52.10	-8	15,861	-0.05%
2018/07/25	1	51.90	3	52.17	52.10	-2	15,854	-0.01%
2018/07/23	0	0.00	2	52.50	52.30	-2	15,984	-0.01%
2018/07/20	0.1	52.30	3	52.60	52.30	-2.9	16,199	-0.02%
2018/07/19	0	0.00	5	52.46	52.40	-5	16,458	-0.03%
2018/07/18	1	52.70	14	52.59	52.70	-13	16,494	-0.08%
2018/07/16	0	0.00	3	52.03	52.00	-3	16,561	-0.02%
2018/07/13	2	52.15	0	0.00	52.20	2	16,748	0.01%
2018/07/12	2	51.05	4	51.90	52.10	-2	16,800	-0.01%
2018/07/11	7	51.09	3	51.03	51.20	4	16,811	0.02%
2018/07/10	2	51.60	4	51.73	51.80	-2	16,672	-0.01%
2018/07/09	17	51.20	0	0.00	51.70	17	16,654	0.10%
2018/07/06	1	51.00	2	50.85	51.00	-1	16,592	-0.01%
2018/07/05	6.1	51.14	5	51.10	51.40	1.1	16,507	0.01%
2018/07/04	4.2	51.63	0	0.00	51.90	4.2	16,616	0.02%
2018/07/03	97	52.50	1	51.90	52.10	96	16,535	0.58%
2018/07/02	0	0.00	0	53.20	53.20	0	16,295	0.00%
2018/06/29	0	0.00	15	53.59	53.80	-15	16,159	-0.09%
2018/06/28	1	52.60	3.1	53.00	53.00	-2.1	15,945	-0.01%
2018/06/27	6	53.00	2	53.05	52.80	4	15,878	0.03%
2018/06/26	2	53.10	1	53.30	53.00	1	15,760	0.01%
2018/06/25	3	55.80	0	0.00	55.60	3	15,534	0.02%
2018/06/22	1	55.90	6	56.08	56.00	-5	15,240	-0.03%
2018/06/21	1	55.90	6	56.07	55.90	-5	15,020	-0.03%
2018/06/20	0	0.00	6	55.57	55.50	-6	14,998	-0.04%
2018/06/19	0	0.00	18	55.16	55.00	-18	14,863	-0.12%
2018/06/15	8	54.49	3	54.80	55.30	5	14,466	0.03%
2018/06/14	1	54.90	1	55.50	54.50	0	14,169	0.00%
2018/06/13	0	0.00	4	55.50	55.50	-4	13,920	-0.03%
2018/06/12	0	0.00	6	55.25	55.10	-6	14,001	-0.04%
2018/06/11	0	0.00	3	55.23	55.40	-3	13,851	-0.02%
2018/06/08	4	55.10	2	55.10	55.00	2	13,857	0.01%
2018/06/07	0	0.00	50	55.20	55.00	-50	13,947	-0.36%
2018/06/06	0	0.00	3	54.67	54.90	-3	14,092	-0.02%
2018/06/05	0	0.00	1	54.00	54.30	-1	14,065	-0.01%
2018/06/04	0	0.00	1	53.90	54.00	-1	14,053	-0.01%
2018/05/31	0	0.00	1	53.60	53.60	-1	13,998	-0.01%
2018/05/30	3	52.93	5	53.10	52.90	-2	13,666	-0.01%
2018/05/28	1	53.90	21	54.00	54.10	-20	13,620	-0.15%
2018/05/25	2	54.05	0	0.00	53.90	2	13,719	0.01%
2018/05/23	0	0.00	5	54.60	54.00	-5	13,761	-0.04%
2018/05/22	0	0.00	3	54.90	54.70	-3	13,826	-0.02%
2018/05/18	20	54.50	0.1	54.40	54.40	19.9	14,155	0.14%
2018/05/17	0	0.00	1	55.20	54.90	-1	14,267	-0.01%
2018/05/15	50	54.40	0	0.00	54.00	50	14,402	0.35%
2018/05/14	2	54.80	5	55.00	55.00	-3	14,737	-0.02%
2018/05/11	2	54.10	8	54.43	54.60	-6	14,736	-0.04%
2018/05/10	1	53.60	1	53.20	53.30	0	14,429	0.00%
2018/05/09	0	0.00	2	53.70	53.60	-2	14,315	-0.01%
2018/05/08	1	53.50	0	0.00	53.50	1	14,373	0.01%
2018/05/03	1	52.90	0	0.00	52.90	1	14,504	0.01%
2018/05/02	2	53.10	0	0.00	53.50	2	14,600	0.01%
2018/04/30	1	53.60	13	53.85	53.50	-12	14,691	-0.08%
2018/04/27	0	0.00	5	53.46	53.50	-5	14,774	-0.03%
2018/04/26	0	0.00	5	52.60	52.80	-5	14,749	-0.03%
2018/04/25	1	51.80	0	0.00	52.20	1	14,567	0.01%
2018/04/24	10	52.80	19	52.79	52.50	-9	14,412	-0.06%
2018/04/23	1	52.60	0	0.00	52.50	1	14,523	0.01%
2018/04/18	0	0.00	2	52.00	52.00	-2	14,751	-0.01%
2018/04/17	0.1	51.90	2	52.50	51.60	-2	14,773	-0.01%
2018/04/16	0	0.00	37	52.69	52.50	-37	15,033	-0.25%
2018/04/13	1	52.80	0	0.00	52.80	1	15,106	0.01%
2018/04/12	3	53.10	0	0.00	53.30	3	15,314	0.02%
2018/04/11	0	0.00	43	53.70	53.30	-43	15,513	-0.28%
2018/04/10	0	0.00	3	53.37	53.00	-3	15,594	-0.02%
2018/04/09	0	0.00	1	52.70	53.00	-1	15,704	-0.01%
2018/04/03	4.3	52.02	0	0.00	52.00	4.3	15,783	0.03%
2018/04/02	13	52.48	0	0.00	52.50	13	15,886	0.08%
2018/03/31	0	0.00	2	52.55	52.50	-2	15,982	-0.01%
2018/03/30	2	52.00	1	52.00	51.90	1	16,053	0.01%
2018/03/29	6.1	52.05	0	0.00	51.80	6.1	16,036	0.04%
2018/03/28	2	52.55	3.5	52.76	52.50	-1.5	15,956	-0.01%
2018/03/27	1	53.20	6	53.20	53.30	-5	16,044	-0.03%
2018/03/26	3	52.30	0	0.00	52.80	3	16,064	0.02%
2018/03/23	15	52.27	0	0.00	52.20	15	16,204	0.09%
2018/03/22	3	53.27	1	54.10	53.40	2	16,228	0.01%
2018/03/21	0	0.00	2	53.60	53.40	-2	16,072	-0.01%
2018/03/20	2	53.45	0	0.00	53.20	2	16,284	0.01%
2018/03/19	5	53.44	1	53.60	53.60	4	16,471	0.02%
2018/03/16	4	53.28	0	0.00	53.40	4	16,593	0.02%
2018/03/15	2.4	53.69	0	0.00	53.40	2.4	16,519	0.01%
2018/03/14	1	53.80	3	53.90	53.90	-2	16,604	-0.01%
2018/03/13	1	54.00	0.3	53.90	53.90	0.7	16,660	0.00%
2018/03/12	2	53.90	26	54.37	54.50	-24	16,673	-0.14%
2018/03/09	3	52.03	0	0.00	52.00	3	16,714	0.02%
2018/03/07	1	52.70	0	0.00	52.50	1	17,930	0.01%
2018/03/06	1	52.70	0	0.00	52.80	1	18,836	0.01%
2018/03/05	4	52.70	3	53.43	52.60	1	19,210	0.01%
2018/03/02	11	53.11	0	0.00	53.30	11	19,274	0.06%
2018/03/01	3.2	54.03	2	54.20	53.90	1.2	19,367	0.01%
2018/02/27	1	54.50	3	54.63	54.50	-2	19,397	-0.01%
2018/02/26	3	54.73	21	54.53	54.30	-18	19,415	-0.09%
2018/02/23	3	54.47	23	54.52	54.70	-20	19,762	-0.10%
2018/02/22	2	53.60	13	54.31	54.20	-11	20,668	-0.05%
2018/02/21	0	0.00	23	53.64	54.00	-23	21,958	-0.10%
2018/02/12	7	53.37	3	53.60	53.00	4	22,058	0.02%
2018/02/09	38	52.23	40	52.73	52.80	-2	21,999	-0.01%
2018/02/08	4	53.13	1	53.50	53.30	3	21,798	0.01%
2018/02/07	0	0.00	5	52.74	52.70	-5	21,929	-0.02%
2018/02/06	107	52.13	8	51.01	50.80	99	21,788	0.45%	大買/
2018/02/02	0	0.00	5	54.70	54.70	-5	21,222	-0.02%
2018/02/01	1	54.70	4	55.03	54.80	-3	21,287	-0.01%
2018/01/31	5	54.58	2	54.90	54.60	3	21,223	0.01%
2018/01/30	2	54.50	0	54.40	54.40	2	21,082	0.01%
2018/01/29	2	55.00	0	0.00	55.20	2	21,006	0.01%
2018/01/26	5	54.68	0	0.00	54.70	5	20,866	0.02%
2018/01/25	0	0.00	139	55.88	55.60	-139	20,658	-0.67%	大賣/鉅額交易
2018/01/24	43	55.43	76	55.21	55.70	-33	20,570	-0.16%
2018/01/23	0	0.00	22	55.79	56.00	-22	20,526	-0.11%
2018/01/22	204	55.40	3	55.80	55.60	201	20,628	0.97%	大買/鉅額交易
2018/01/19	11	56.06	0	0.00	56.00	11	20,908	0.05%
2018/01/18	102	56.29	6	56.22	55.90	96	20,836	0.46%	大買/
2018/01/17	0	0.00	17	56.16	56.30	-17	20,787	-0.08%
2018/01/16	74	56.70	5.1	56.62	56.60	68.9	20,659	0.33%
2018/01/15	10	56.30	15.7	56.26	56.50	-5.7	20,518	-0.03%
2018/01/12	5	55.80	1.1	55.85	55.60	3.9	20,278	0.02%
2018/01/11	4	55.80	13	55.29	55.40	-9	20,202	-0.04%
2018/01/10	34	56.43	28.2	56.30	55.60	5.8	20,285	0.03%
2018/01/09	0	0.00	22	55.46	55.80	-22	20,010	-0.11%
2018/01/08	4	55.43	1	55.80	55.70	3	20,036	0.01%
2018/01/05	13	55.48	7	55.53	55.70	6	19,793	0.03%
2018/01/04	1	55.30	10	55.10	55.40	-9	19,585	-0.05%
2018/01/03	10	55.10	37	55.06	55.20	-27	19,635	-0.14%
2018/01/02	10	54.20	1	54.10	54.20	9	19,235	0.05%