國泰金 (2882)-玉山-雙和券商分點個股進出

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－玉山-雙和券商分點個股進出

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

玉山-雙和券商分點個股進出
玉山-雙和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	6.4	50.21	4	50.50	50.20	2.4	23,755	0.01%
2024/05/02	8.1	50.19	3	50.30	50.30	5.1	23,703	0.02%
2024/04/30	2	50.85	21.3	50.95	50.50	-19.3	23,517	-0.08%
2024/04/29	4	50.38	52.7	50.25	50.80	-48.7	23,098	-0.21%
2024/04/26	2	49.10	2	49.05	48.90	0	22,340	0.00%
2024/04/25	2.2	48.48	0	0.00	48.55	2.2	22,428	0.01%
2024/04/24	4	49.29	9	49.18	49.25	-5	22,385	-0.02%
2024/04/23	2	48.75	10	48.88	48.75	-8	22,603	-0.04%
2024/04/22	1.1	48.39	27	48.29	48.40	-25.9	22,828	-0.11%
2024/04/19	20.5	47.51	0	0.00	47.45	20.5	22,753	0.09%
2024/04/18	2.3	47.68	18	48.43	48.45	-15.7	22,431	-0.07%
2024/04/17	9	47.89	10	48.03	47.90	-1	22,340	0.00%
2024/04/16	18.4	48.21	1.5	47.88	47.85	16.9	22,176	0.08%
2024/04/15	10	48.56	10	48.77	48.95	0	21,808	0.00%
2024/04/12	2	49.20	0	0.00	49.05	2	21,657	0.01%
2024/04/11	11.4	49.90	163	49.73	49.70	-151.6	21,353	-0.71%	大賣/鉅額交易
2024/04/10	159.3	48.99	1.7	49.34	48.75	157.6	20,845	0.76%	大買/鉅額交易
2024/04/09	0.2	49.31	27.2	49.24	49.45	-27	20,642	-0.13%
2024/04/08	1.3	48.32	0	0.00	48.35	1.3	20,144	0.01%
2024/04/03	17.9	48.19	2	48.30	48.05	15.9	20,142	0.08%
2024/04/02	3.3	48.80	24	48.86	48.95	-20.7	20,059	-0.10%
2024/04/01	54	48.81	41.2	49.03	48.95	12.8	20,092	0.06%
2024/03/29	0.5	48.40	37	48.56	48.65	-36.5	19,929	-0.18%
2024/03/28	10	48.13	1	48.10	48.25	9	19,806	0.05%
2024/03/27	11.5	48.16	1	48.25	48.20	10.5	19,792	0.05%
2024/03/26	0.1	47.80	5.1	48.19	48.35	-4.9	19,800	-0.02%
2024/03/25	16.2	47.97	2.9	48.14	48.10	13.4	19,822	0.07%
2024/03/22	2	48.65	6.4	48.92	48.55	-4.4	19,755	-0.02%
2024/03/21	1	48.25	50.5	48.40	48.55	-49.4	19,329	-0.26%
2024/03/20	1.1	47.70	22	47.72	47.50	-20.9	19,083	-0.11%
2024/03/19	1	47.15	4.7	47.70	47.75	-3.7	19,384	-0.02%
2024/03/18	2	47.43	31	47.52	47.55	-29	19,301	-0.15%
2024/03/15	8.7	47.65	14	47.86	47.65	-5.3	19,158	-0.03%
2024/03/14	11.1	48.02	67.7	48.01	48.30	-56.6	18,269	-0.31%
2024/03/13	10	46.70	16.3	46.70	46.80	-6.2	17,370	-0.04%
2024/03/12	15.8	46.30	132.3	46.40	46.50	-116.5	17,141	-0.68%	大賣/鉅額交易
2024/03/11	14	46.11	26.8	46.15	46.05	-12.8	16,726	-0.08%
2024/03/08	12	45.12	36	45.21	45.30	-24	16,215	-0.15%
2024/03/07	0	44.65	74.2	44.85	44.85	-74.1	15,741	-0.47%
2024/03/06	38	44.75	23.3	44.76	44.55	14.7	15,652	0.09%
2024/03/05	3	44.78	1	44.75	44.65	2	15,917	0.01%
2024/03/04	8	44.74	2	44.80	44.65	6	15,905	0.04%
2024/03/01	6	44.72	0	0.00	44.65	6	15,930	0.04%
2024/02/29	3.1	44.86	58.2	44.55	45.05	-55.1	15,994	-0.34%
2024/02/27	4	44.20	5	44.40	44.30	-1	15,657	-0.01%
2024/02/26	54.2	44.31	0	0.00	44.30	54.2	15,576	0.35%
2024/02/23	9	44.50	5	44.75	44.45	4	15,466	0.03%
2024/02/22	2	44.80	7	44.81	44.90	-5	15,679	-0.03%
2024/02/21	6	44.79	0	0.00	44.75	6	15,691	0.04%
2024/02/20	2.1	44.97	7	45.08	45.10	-4.9	15,713	-0.03%
2024/02/19	6.2	44.88	7	44.80	45.00	-0.8	15,792	0.00%
2024/02/16	5.1	44.46	7	44.49	44.55	-1.9	15,816	-0.01%
2024/02/15	8.2	44.05	0	0.00	44.05	8.2	15,933	0.05%
2024/02/05	6.8	43.91	0	0.00	43.90	6.8	15,847	0.04%
2024/02/02	1.1	44.20	0	0.00	44.10	1.1	15,646	0.01%
2024/02/01	1	44.45	5	44.45	44.45	-4	15,568	-0.03%
2024/01/31	1.1	43.95	0	0.00	44.15	1.1	15,471	0.01%
2024/01/30	4.1	43.96	0	0.00	43.90	4.1	15,388	0.03%
2024/01/29	0	44.40	0.2	44.40	44.40	-0.2	15,324	0.00%
2024/01/26	2	44.45	4	44.45	44.50	-2	15,340	-0.01%
2024/01/25	0.2	44.40	8	44.31	44.35	-7.8	15,366	-0.05%
2024/01/24	14.6	44.12	1.2	44.30	44.20	13.3	15,325	0.09%
2024/01/23	4	44.05	0	44.10	44.20	4	15,272	0.03%
2024/01/22	0.2	43.93	0	0.00	43.85	0.2	15,315	0.00%
2024/01/19	4	43.33	0.2	43.45	43.80	3.8	15,261	0.03%
2024/01/18	9.1	43.30	0	0.00	43.30	9.1	15,132	0.06%
2024/01/17	58.3	43.61	0	0.00	43.30	58.3	14,958	0.39%
2024/01/16	58	43.85	0	0.00	44.00	58	14,499	0.40%
2024/01/15	11	44.48	18.4	44.68	44.45	-7.4	14,262	-0.05%
2024/01/12	6	44.55	5.4	44.56	44.50	0.5	14,417	0.00%
2024/01/11	11	44.61	0	0.00	44.60	11	14,442	0.08%
2024/01/10	3.2	44.74	0.1	44.90	44.70	3.1	14,537	0.02%
2024/01/09	9	44.82	0.4	45.10	44.75	8.6	14,551	0.06%
2024/01/08	1	45.15	12	45.40	45.10	-11	14,471	-0.08%
2024/01/05	1.6	44.86	0	0.00	44.85	1.6	14,492	0.01%
2024/01/04	153	44.84	0	0.00	44.70	153	14,633	1.05%	大買/鉅額交易
2024/01/03	9.2	44.89	2	44.88	44.95	7.2	14,958	0.05%
2024/01/02	54.1	45.55	0.7	45.45	45.50	53.4	14,818	0.36%
2023/12/29	7	45.68	0	0.00	45.75	7	14,897	0.05%
2023/12/28	0.7	45.61	8.5	45.63	45.80	-7.8	15,058	-0.05%
2023/12/27	1	45.50	16	45.44	45.45	-15	15,076	-0.10%
2023/12/26	6	45.16	0	0.00	45.20	6	15,031	0.04%
2023/12/25	105.2	44.90	1	45.00	44.85	104.2	15,071	0.69%	大買/鉅額交易
2023/12/22	8.2	44.65	0	0.00	44.65	8.2	15,129	0.05%
2023/12/21	15	44.69	0	0.00	44.70	15	15,143	0.10%
2023/12/20	10	44.91	0	0.00	44.85	10	15,167	0.07%
2023/12/19	17	44.90	0	0.00	44.90	17	15,132	0.11%
2023/12/18	2.6	45.48	1	45.45	45.50	1.6	15,242	0.01%
2023/12/15	2.1	45.81	1.2	45.80	45.85	1	15,385	0.01%
2023/12/14	4.2	45.79	16.1	45.72	45.90	-11.9	15,090	-0.08%
2023/12/13	6.2	44.64	0.1	44.70	44.70	6.1	14,626	0.04%
2023/12/12	41	44.70	1	44.70	44.75	40	14,668	0.27%
2023/12/11	11.2	44.85	1	44.80	44.85	10.2	14,610	0.07%
2023/12/08	8.1	44.88	0	0.00	44.85	8.1	14,513	0.06%
2023/12/07	115.3	45.04	0	0.00	45.00	115.3	14,380	0.80%	大買/鉅額交易
2023/12/06	1	45.50	5	45.55	45.45	-4	14,160	-0.03%
2023/12/05	22.1	45.64	0	0.00	45.55	22.1	14,051	0.16%
2023/12/04	0.5	46.15	4	46.20	46.25	-3.6	13,799	-0.03%
2023/12/01	9	46.00	1	46.00	46.05	8	13,838	0.06%
2023/11/30	0	0.00	1	46.10	46.50	-1	13,738	-0.01%
2023/11/29	1	45.80	1.4	46.01	45.75	-0.4	13,300	0.00%
2023/11/28	0	0.00	2.1	45.90	46.00	-2.1	13,420	-0.02%
2023/11/27	16	45.87	1	46.35	45.75	15	13,497	0.11%
2023/11/24	6.1	46.15	0	0.00	46.30	6.1	13,412	0.05%
2023/11/22	23	46.15	2	46.15	46.30	21	13,527	0.16%
2023/11/21	0	0.00	7	46.21	46.15	-7	13,506	-0.05%
2023/11/20	0	45.65	0	0.00	45.70	0	13,372	0.00%
2023/11/17	10	45.71	0	0.00	45.80	10	13,436	0.07%
2023/11/16	16	45.72	1	45.80	45.65	15	13,339	0.11%
2023/11/15	1.6	45.49	9.3	45.76	45.75	-7.7	13,178	-0.06%
2023/11/14	10	45.50	4	45.44	45.45	6	12,979	0.05%
2023/11/13	2	45.25	0	0.00	45.25	2	12,936	0.02%
2023/11/10	8.2	44.99	0	0.00	44.95	8.2	12,999	0.06%
2023/11/08	0	0.00	5	45.18	45.05	-5	13,393	-0.04%
2023/11/06	0.1	45.48	1	45.40	45.35	-0.9	13,650	-0.01%
2023/11/03	0.5	44.95	10	45.33	45.35	-9.5	13,730	-0.07%
2023/11/02	0	0.00	7.5	44.89	44.85	-7.5	13,962	-0.05%
2023/10/31	0	0.00	1	44.00	43.90	-1	14,171	-0.01%
2023/10/30	9	43.89	0	0.00	43.95	9	14,634	0.06%
2023/10/26	2.2	43.82	0	0.00	43.85	2.2	15,462	0.01%
2023/10/25	8.2	44.16	0	0.00	44.15	8.2	15,491	0.05%
2023/10/24	1	44.00	2	44.13	44.15	-1	15,975	-0.01%
2023/10/23	5.1	44.05	5	44.18	44.10	0.1	16,353	0.00%
2023/10/20	8	44.04	15	44.24	44.70	-7	16,283	-0.04%
2023/10/19	0.1	45.13	0	0.00	45.10	0.1	16,017	0.00%
2023/10/18	2	45.27	0.5	45.25	45.60	1.5	15,992	0.01%
2023/10/17	0.1	45.35	0	0.00	45.25	0.1	15,862	0.00%
2023/10/16	200.1	45.30	1	45.30	45.50	199.1	16,036	1.24%	大買/鉅額交易
2023/10/13	4	45.55	13.4	45.61	45.30	-9.4	16,348	-0.06%
2023/10/12	0	0.00	4.5	46.01	46.15	-4.5	16,565	-0.03%
2023/10/11	1	45.25	89.2	45.65	45.95	-88.2	16,466	-0.54%
2023/10/06	0.1	44.55	9	44.36	44.55	-8.9	16,194	-0.05%
2023/10/05	1.3	43.79	0.5	43.90	44.05	0.8	16,381	0.00%
2023/10/04	26.5	43.60	0	0.00	43.55	26.5	16,486	0.16%
2023/10/03	16.8	44.08	0	0.00	44.00	16.8	16,314	0.10%
2023/10/02	2.2	44.58	32.2	44.49	44.50	-30	16,316	-0.18%
2023/09/28	1	44.55	0	0.00	44.55	1	16,601	0.01%
2023/09/27	0.1	44.49	0	0.00	44.60	0.1	16,568	0.00%
2023/09/26	7.3	44.41	4	44.45	44.45	3.3	16,547	0.02%
2023/09/25	25.4	44.84	0	0.00	44.85	25.4	16,456	0.15%
2023/09/22	4.1	44.79	2	44.75	44.70	2.1	16,512	0.01%
2023/09/21	29.2	44.95	20	44.85	44.90	9.2	16,526	0.06%
2023/09/20	21	45.87	5	45.92	45.70	16	16,348	0.10%
2023/09/19	1	46.35	0	0.00	46.35	1	16,310	0.01%
2023/09/18	8	46.43	0	0.00	46.40	8	16,393	0.05%
2023/09/15	2.1	46.70	10	46.70	46.65	-7.9	16,421	-0.05%
2023/09/14	200	46.80	2	46.83	46.90	198	16,289	1.22%	大買/鉅額交易
2023/09/13	903.2	46.61	1	46.65	46.75	902.2	16,345	5.52%	大買/鉅額交易
2023/09/12	1,092	46.50	5	46.61	46.65	1,087	16,622	6.54%	大買/鉅額交易
2023/09/11	12	46.10	3.5	46.37	46.55	8.5	16,620	0.05%
2023/09/08	22	46.17	17	46.09	46.30	5	16,744	0.03%
2023/09/07	0	45.70	4	45.65	45.70	-4	17,001	-0.02%
2023/09/06	26.1	46.05	0	0.00	45.80	26.1	17,246	0.15%
2023/09/05	2.1	46.37	0	0.00	46.45	2.1	17,354	0.01%
2023/09/04	0.5	46.60	0.2	46.50	46.65	0.3	17,791	0.00%
2023/09/01	0	0.00	14	46.47	46.60	-14	18,058	-0.08%
2023/08/31	11.6	45.62	0	0.00	45.60	11.6	17,967	0.06%
2023/08/30	1	46.00	2	46.03	46.10	-1	18,138	-0.01%
2023/08/29	1	45.60	7	45.81	46.05	-6	18,240	-0.03%
2023/08/28	10	45.27	17	45.15	45.40	-7	18,361	-0.04%
2023/08/25	1.2	44.34	2	44.55	44.50	-0.8	19,481	0.00%
2023/08/24	22.6	44.40	4	44.35	44.65	18.6	19,716	0.09%
2023/08/23	10.2	44.61	1	44.95	44.70	9.2	20,015	0.05%
2023/08/22	18	44.88	0	0.00	45.00	18	20,119	0.09%
2023/08/21	4.1	45.34	1	45.40	45.40	3.1	20,286	0.02%
2023/08/18	0	45.15	0	0.00	45.20	0	20,446	0.00%
2023/08/17	1.1	44.66	0	0.00	45.30	1.1	20,594	0.01%
2023/08/16	13.1	44.90	0	0.00	45.10	13.1	20,645	0.06%
2023/08/15	0.4	45.40	0	0.00	45.40	0.4	21,046	0.00%
2023/08/14	21.4	45.36	5	45.75	45.40	16.4	21,344	0.08%
2023/08/11	3.3	46.40	24	46.85	46.45	-20.7	21,395	-0.10%
2023/08/10	1.2	46.54	13.2	46.52	46.60	-12	21,437	-0.06%
2023/08/09	4	46.45	3	46.62	46.45	1	21,514	0.00%
2023/08/08	11	46.82	10.1	47.01	47.05	0.9	21,727	0.00%
2023/08/07	1.1	46.47	1	46.65	46.45	0.1	21,777	0.00%
2023/08/04	0.5	46.25	7	46.58	46.30	-6.5	21,795	-0.03%
2023/08/02	22.2	46.28	3.1	46.41	46.20	19.1	21,721	0.09%
2023/08/01	10	47.06	54.3	46.61	47.25	-44.2	21,359	-0.21%
2023/07/31	29.4	46.08	8	46.16	45.75	21.4	20,808	0.10%
2023/07/28	27.6	45.64	2.2	45.70	45.75	25.4	20,486	0.12%
2023/07/27	2.6	45.84	35	45.91	46.00	-32.5	20,452	-0.16%
2023/07/26	4	45.35	19.2	45.16	45.35	-15.2	20,136	-0.08%
2023/07/25	0.2	44.40	5	44.51	44.55	-4.8	19,903	-0.02%
2023/07/24	5	44.05	1	44.15	44.20	4	19,925	0.02%
2023/07/21	3.2	44.45	6	44.44	44.40	-2.8	20,007	-0.01%
2023/07/20	0.1	44.60	6	44.82	44.75	-5.9	20,025	-0.03%
2023/07/19	10.9	44.70	0.1	45.10	44.50	10.8	19,914	0.05%
2023/07/18	15	44.95	8	45.07	45.05	7	19,807	0.04%
2023/07/17	14	44.71	49.9	44.84	45.00	-35.8	19,538	-0.18%
2023/07/14	2	43.90	5	43.95	44.10	-3	19,244	-0.02%
2023/07/13	1.2	43.82	2.2	43.79	43.60	-0.9	19,219	0.00%
2023/07/12	2.1	43.90	20	43.79	44.00	-18	19,104	-0.09%
2023/07/11	4.1	43.56	7	43.48	43.60	-2.9	19,068	-0.02%
2023/07/10	4.3	42.72	7	42.77	42.65	-2.7	19,014	-0.01%
2023/07/07	12.4	42.13	0	0.00	42.25	12.4	18,995	0.07%
2023/07/06	29.5	42.72	6	42.47	42.50	23.5	18,948	0.12%
2023/07/05	16.3	43.35	7	43.35	43.20	9.3	18,679	0.05%
2023/07/04	7.7	43.20	0	0.00	43.05	7.7	18,804	0.04%
2023/07/03	122.7	43.21	11	43.25	43.30	111.7	18,884	0.59%	大買/鉅額交易
2023/06/30	15.2	43.19	13	43.35	43.15	2.2	19,065	0.01%
2023/06/29	13.3	43.51	1.5	43.62	43.40	11.8	19,023	0.06%
2023/06/28	28.3	43.59	0.7	43.69	43.65	27.6	18,959	0.15%
2023/06/27	11	44.23	8	44.15	44.15	3	18,865	0.02%
2023/06/26	8.5	44.02	4	44.10	44.05	4.5	18,810	0.02%
2023/06/21	0.1	44.39	6	44.45	44.40	-5.9	18,796	-0.03%
2023/06/20	4.1	44.16	34	44.20	44.35	-29.9	18,939	-0.16%
2023/06/19	9.3	43.70	2	44.00	43.90	7.3	19,245	0.04%
2023/06/16	16.4	44.05	0	0.00	43.90	16.4	19,296	0.09%
2023/06/15	4.4	44.29	1	44.45	44.35	3.4	19,510	0.02%
2023/06/14	0	44.60	5	44.75	44.60	-5	19,815	-0.02%
2023/06/13	29.1	44.08	2.6	44.19	44.10	26.5	20,165	0.13%
2023/06/12	25.5	44.21	0	0.00	44.05	25.5	20,040	0.13%
2023/06/09	11.8	44.47	0	0.00	44.60	11.8	20,220	0.06%
2023/06/08	34.1	44.53	2	44.85	44.60	32.1	20,265	0.16%
2023/06/07	7	45.05	0	0.00	45.40	7	20,307	0.03%
2023/06/06	2.2	45.21	1	45.30	45.25	1.2	20,210	0.01%
2023/06/05	59	45.28	18.3	45.33	45.25	40.7	20,213	0.20%
2023/06/02	1.1	44.17	0.2	44.27	44.45	0.9	19,891	0.00%
2023/06/01	11	44.00	4	44.23	44.00	7	19,911	0.04%
2023/05/31	7.1	44.44	0	0.00	44.30	7.1	19,733	0.04%
2023/05/30	23	44.59	0.4	44.95	44.50	22.6	18,585	0.12%
2023/05/29	1.5	45.01	41	45.19	44.75	-39.5	18,760	-0.21%
2023/05/26	23	44.01	0	0.00	43.90	23	18,509	0.12%
2023/05/25	13.2	44.10	0	0.00	44.05	13.2	18,466	0.07%
2023/05/24	2	44.65	3	44.53	44.80	-1	18,428	-0.01%
2023/05/23	4	45.02	8.2	44.88	44.80	-4.1	18,451	-0.02%
2023/05/22	1.1	45.11	5.5	45.30	45.15	-4.4	18,615	-0.02%
2023/05/19	1.1	44.72	31.7	45.06	45.15	-30.7	18,867	-0.16%
2023/05/18	7	44.19	19	44.33	44.40	-12	18,393	-0.07%
2023/05/17	2.1	43.73	30.6	43.90	43.95	-28.5	18,294	-0.16%
2023/05/16	3	43.43	16	43.58	43.60	-13	18,227	-0.07%
2023/05/15	0	42.70	13	43.35	43.35	-13	18,107	-0.07%
2023/05/12	18	42.86	0	0.00	42.65	18	18,034	0.10%
2023/05/11	5	43.50	39.5	43.51	43.70	-34.4	17,729	-0.19%
2023/05/10	12.2	42.95	0	0.00	43.05	12.2	17,471	0.07%
2023/05/09	0	43.30	19.9	43.39	43.50	-19.9	17,476	-0.11%
2023/05/08	0	42.75	7	42.86	43.05	-7	17,565	-0.04%
2023/05/05	2.3	42.47	1	42.50	42.65	1.3	17,742	0.01%
2023/05/04	1.1	42.26	0	0.00	42.50	1.1	18,392	0.01%
2023/05/03	0.5	42.35	1.7	42.27	42.40	-1.2	18,694	-0.01%
2023/05/02	42.6	42.12	11	42.42	42.50	31.6	19,081	0.17%
2023/04/28	0.5	42.42	61.1	42.42	42.45	-60.6	19,559	-0.31%
2023/04/27	2	42.13	0	0.00	42.25	2	19,728	0.01%
2023/04/26	19.2	42.21	5	42.53	42.35	14.2	19,928	0.07%
2023/04/25	4.3	42.56	4	42.63	42.60	0.3	20,081	0.00%
2023/04/24	0	42.65	1.1	42.55	42.65	-1.1	20,163	-0.01%
2023/04/21	2.1	42.51	0	0.00	42.70	2.1	20,326	0.01%
2023/04/20	0	42.78	0	42.80	42.95	0	20,474	0.00%
2023/04/19	11.1	42.66	0	0.00	42.75	11.1	21,138	0.05%
2023/04/18	6	42.97	3	42.93	43.10	3	21,287	0.01%
2023/04/17	1.3	43.05	4	43.09	43.20	-2.7	21,528	-0.01%
2023/04/14	0.5	42.88	18	43.04	43.15	-17.5	21,676	-0.08%
2023/04/13	6.1	42.55	10	42.80	42.60	-3.9	21,991	-0.02%
2023/04/12	0	42.82	2	42.95	42.95	-2	23,366	-0.01%
2023/04/11	3	42.48	2.9	42.57	42.65	0.1	23,436	0.00%
2023/04/10	5.3	42.55	27	42.51	42.55	-21.8	23,472	-0.09%
2023/04/07	0.1	42.25	5.1	42.20	42.25	-5.1	23,431	-0.02%
2023/04/06	4.7	41.71	5	41.90	42.00	-0.3	23,302	0.00%
2023/03/31	1	41.65	0.2	41.85	41.80	0.9	23,594	0.00%
2023/03/30	1.5	41.59	1	41.65	41.60	0.5	23,594	0.00%
2023/03/29	5.1	41.55	3.1	41.80	41.85	2	23,677	0.01%
2023/03/28	12	41.68	1	41.55	41.55	11	23,992	0.05%
2023/03/27	12.3	41.14	0	0.00	41.35	12.3	24,166	0.05%
2023/03/24	8.1	41.41	0.3	41.36	41.30	7.8	24,527	0.03%
2023/03/23	6.2	41.30	7.4	41.48	41.55	-1.2	24,585	0.00%
2023/03/22	4.1	41.34	6	41.18	41.35	-2	24,551	-0.01%
2023/03/21	3.1	40.74	5	40.90	40.75	-1.9	24,426	-0.01%
2023/03/20	24.1	40.19	5.3	40.23	40.20	18.9	24,598	0.08%
2023/03/17	5.2	40.99	3	41.13	41.00	2.2	24,387	0.01%
2023/03/16	117.7	40.65	2	40.75	40.50	115.7	24,373	0.47%	大買/鉅額交易
2023/03/15	5.2	41.61	14	41.73	41.50	-8.8	24,276	-0.04%
2023/03/14	70.1	41.61	15.9	41.67	41.55	54.2	24,661	0.22%
2023/03/13	10.1	42.17	3	42.20	42.30	7.1	24,935	0.03%
2023/03/10	42.2	42.79	0	0.00	42.70	42.2	25,078	0.17%
2023/03/09	1	43.60	1	43.65	43.65	0	25,129	0.00%
2023/03/08	3.3	43.43	5	43.75	43.75	-1.7	25,940	-0.01%
2023/03/07	3.2	43.73	0.1	43.75	43.75	3.1	26,525	0.01%
2023/03/06	1.4	43.42	6.1	43.40	43.60	-4.7	26,702	-0.02%
2023/03/03	12.5	42.98	0	0.00	42.90	12.5	26,792	0.05%
2023/03/02	1.1	42.81	10	43.10	43.00	-8.9	26,977	-0.03%
2023/03/01	10.4	42.93	10	42.75	42.75	0.4	27,137	0.00%
2023/02/24	4	43.28	0.2	43.40	43.45	3.8	26,962	0.01%
2023/02/23	4.7	43.33	2.5	43.37	43.30	2.2	26,909	0.01%
2023/02/22	13.1	43.27	4	43.40	43.35	9.1	26,842	0.03%
2023/02/21	17.1	43.75	7.3	43.86	43.85	9.8	26,799	0.04%
2023/02/20	17.5	44.24	12.3	44.38	44.45	5.1	26,879	0.02%
2023/02/17	3.1	43.82	23.1	43.79	44.00	-19.9	26,840	-0.07%
2023/02/16	9.1	42.95	5	43.04	43.05	4.1	26,950	0.02%
2023/02/15	12.2	43.02	0	0.00	42.95	12.2	27,722	0.04%
2023/02/14	2.1	43.43	11	43.42	43.60	-8.9	27,665	-0.03%
2023/02/13	0.1	42.58	3.3	42.88	42.90	-3.2	27,674	-0.01%
2023/02/10	0.2	42.68	1	42.55	42.65	-0.8	27,777	0.00%
2023/02/09	7.2	42.69	3	42.68	42.60	4.2	27,815	0.01%
2023/02/08	4	42.85	5.4	42.90	42.85	-1.4	27,871	-0.01%
2023/02/07	5.1	42.87	0	0.00	42.80	5.1	27,990	0.02%
2023/02/06	14.2	42.79	1	42.75	42.65	13.2	28,020	0.05%
2023/02/03	12.5	43.43	2	44.20	43.30	10.5	27,859	0.04%
2023/02/02	4	43.94	35.2	43.87	44.05	-31.1	27,739	-0.11%
2023/02/01	3	42.90	5	42.95	43.00	-2	27,346	-0.01%
2023/01/31	0.2	42.63	2.6	42.67	42.55	-2.4	27,273	-0.01%
2023/01/30	1.4	42.58	8.2	42.86	42.70	-6.9	27,171	-0.03%
2023/01/17	2.8	41.91	24	41.89	42.00	-21.2	26,752	-0.08%
2023/01/16	3.1	41.84	8.2	41.94	41.75	-5.1	26,590	-0.02%
2023/01/13	1	42.12	9.1	41.94	41.80	-8.2	27,003	-0.03%
2023/01/12	3.1	41.72	12	41.74	41.70	-8.9	27,100	-0.03%
2023/01/11	2.4	41.53	3	41.60	41.40	-0.6	27,226	0.00%
2023/01/10	1.4	41.52	7	41.45	41.70	-5.6	27,398	-0.02%
2023/01/09	3	41.53	67.7	41.75	42.00	-64.7	27,590	-0.23%
2023/01/06	0	40.30	24	40.50	40.75	-24	27,378	-0.09%
2023/01/05	15.3	40.13	5	40.24	40.25	10.3	28,347	0.04%
2023/01/04	4	39.95	4	40.05	39.95	0	28,290	0.00%
2023/01/03	23.6	39.88	13.7	39.99	39.95	9.9	28,532	0.03%
2022/12/30	29.4	39.85	89.5	39.95	40.00	-60.1	28,201	-0.21%
2022/12/29	1.1	40.12	29.2	40.18	40.10	-28.1	26,812	-0.10%
2022/12/28	4	40.66	11	40.85	40.65	-7	27,146	-0.03%
2022/12/27	0.2	41.18	2.5	41.16	41.15	-2.3	27,356	-0.01%
2022/12/26	12.2	41.05	1	41.15	41.00	11.2	27,657	0.04%
2022/12/23	2	40.97	21.1	40.93	41.15	-19.1	28,154	-0.07%
2022/12/22	0.4	40.19	6	40.25	40.40	-5.6	28,137	-0.02%
2022/12/21	1	40.00	5	40.02	40.00	-4	28,540	-0.01%
2022/12/20	24.1	40.05	4.7	40.16	40.15	19.4	28,645	0.07%
2022/12/19	3	40.20	0	0.00	40.15	3	28,562	0.01%
2022/12/16	11.1	40.27	2	40.15	40.20	9.1	28,483	0.03%
2022/12/15	16.9	40.63	0	0.00	40.60	16.9	28,536	0.06%
2022/12/14	12.5	40.97	6	41.11	40.90	6.5	28,476	0.02%
2022/12/13	6.2	40.88	0	0.00	40.95	6.2	28,389	0.02%
2022/12/12	14.3	40.43	5	40.75	41.00	9.3	28,282	0.03%
2022/12/09	19.3	40.87	1	40.85	41.10	18.3	28,268	0.06%
2022/12/08	9	40.91	4	40.85	40.75	5	28,141	0.02%
2022/12/07	14	41.57	6.5	42.03	41.40	7.5	28,225	0.03%
2022/12/06	31.3	41.85	12.1	41.75	41.40	19.2	28,216	0.07%
2022/12/05	40.2	42.93	17	42.84	42.85	23.2	27,965	0.08%
2022/12/02	16.7	43.89	8	44.08	44.00	8.7	27,585	0.03%
2022/12/01	12.1	44.06	1.3	43.96	44.15	10.8	27,673	0.04%
2022/11/30	15.8	43.67	3.1	43.55	43.55	12.7	27,240	0.05%
2022/11/29	8.7	43.21	12.6	42.39	43.45	-3.8	26,436	-0.01%
2022/11/28	11	42.07	0	0.00	42.00	11	26,038	0.04%
2022/11/25	2.2	42.59	0	0.00	42.55	2.2	26,098	0.01%
2022/11/24	1.3	42.76	9.5	42.71	42.55	-8.3	26,129	-0.03%
2022/11/23	4.3	42.34	5	42.51	42.75	-0.7	26,779	0.00%
2022/11/22	11.1	41.50	28	41.90	42.20	-17	26,833	-0.06%
2022/11/21	0	0.00	6.5	42.12	42.10	-6.5	26,610	-0.02%
2022/11/18	5	41.80	5.1	42.20	41.90	-0.1	26,485	0.00%
2022/11/17	16.3	41.40	1	41.25	41.55	15.3	26,412	0.06%
2022/11/16	4.4	41.96	10.5	41.97	41.70	-6.1	26,379	-0.02%
2022/11/15	2.4	42.27	16.1	42.18	42.40	-13.7	26,222	-0.05%
2022/11/14	7	41.91	9.2	41.91	41.75	-2.2	25,892	-0.01%
2022/11/11	7	41.09	20.4	41.58	41.90	-13.4	25,414	-0.05%
2022/11/10	51.2	39.83	10	39.80	39.65	41.2	24,727	0.17%
2022/11/09	12	39.63	12	39.97	40.15	0	24,595	0.00%
2022/11/08	14.1	39.69	1.3	39.70	39.70	12.8	24,398	0.05%
2022/11/07	53.4	39.19	18	39.41	39.55	35.4	24,294	0.15%
2022/11/04	30	38.81	0	0.00	38.95	30	24,403	0.12%
2022/11/03	2.5	38.26	1	38.60	38.85	1.5	24,406	0.01%
2022/11/02	19.2	38.16	7	38.31	38.50	12.2	24,309	0.05%
2022/11/01	13	37.75	1	38.10	38.10	12	24,291	0.05%
2022/10/31	11.5	38.10	10	38.15	37.80	1.5	24,394	0.01%
2022/10/28	3.4	38.18	1	38.15	38.25	2.4	24,292	0.01%
2022/10/27	11.2	38.71	19	38.97	38.50	-7.8	24,119	-0.03%
2022/10/26	16.1	38.56	13.1	38.42	38.50	3.1	24,305	0.01%
2022/10/25	3.3	37.30	13	37.30	37.50	-9.7	24,108	-0.04%
2022/10/24	0	0.00	3	37.15	37.00	-3	24,068	-0.01%
2022/10/21	59.4	36.79	49.1	36.80	36.55	10.4	24,012	0.04%
2022/10/20	14.7	37.64	2	37.73	37.85	12.7	23,418	0.05%
2022/10/19	11.4	38.09	1	38.40	38.30	10.4	23,093	0.05%
2022/10/18	2.1	37.77	8	38.24	38.15	-5.9	22,896	-0.03%
2022/10/17	8.2	37.03	4.3	37.56	37.65	3.8	22,912	0.02%
2022/10/14	9.3	37.71	13	37.78	37.65	-3.8	22,757	-0.02%
2022/10/13	184.6	37.90	37	37.94	37.45	147.6	22,489	0.66%	大買/鉅額交易
2022/10/12	29	39.63	1	39.65	39.55	28	21,438	0.13%
2022/10/11	15.2	39.70	0	0.00	39.60	15.2	21,428	0.07%
2022/10/07	6	40.67	26	40.50	40.50	-20	21,263	-0.09%
2022/10/06	0.3	40.85	1	40.60	40.80	-0.7	21,251	0.00%
2022/10/05	27	41.14	23	40.86	40.75	4	21,353	0.02%
2022/10/04	13.8	39.18	14	39.36	39.55	-0.2	21,088	0.00%
2022/10/03	25.1	39.16	2.1	39.23	39.00	23	20,804	0.11%
2022/09/30	22.1	39.61	4	39.65	39.95	18.1	20,796	0.09%
2022/09/29	8	39.94	1	40.10	40.15	7	20,805	0.03%
2022/09/28	41.6	39.97	1	40.85	39.80	40.6	20,810	0.20%
2022/09/27	12	41.10	0	0.00	40.95	12	20,639	0.06%
2022/09/26	8.4	41.33	0.3	41.50	41.50	8	21,366	0.04%
2022/09/23	1	41.90	13	41.86	42.10	-12	21,834	-0.05%
2022/09/22	55	41.66	0	0.00	41.65	55	22,219	0.25%
2022/09/21	8	42.71	2	42.75	42.55	6	22,120	0.03%
2022/09/20	1	43.10	0	0.00	43.05	1	22,130	0.00%
2022/09/19	6	42.78	2.1	42.97	42.75	3.9	22,164	0.02%
2022/09/16	4.1	42.72	0	0.00	42.80	4.1	22,159	0.02%
2022/09/15	7	43.11	5	43.40	43.10	2	22,064	0.01%
2022/09/14	35.8	42.81	2	42.85	42.85	33.8	22,111	0.15%
2022/09/13	8	43.87	1	44.05	43.65	7	22,175	0.03%
2022/09/12	3.1	43.83	17	43.86	44.05	-13.9	22,134	-0.06%
2022/09/08	13.8	43.11	0	0.00	43.15	13.8	22,224	0.06%
2022/09/07	28.2	43.32	2	43.30	43.15	26.2	22,064	0.12%
2022/09/06	2	44.50	6	44.43	44.25	-4	21,669	-0.02%
2022/09/05	0.3	44.10	22	44.10	44.05	-21.7	21,726	-0.10%
2022/09/02	21.1	44.13	28	44.10	44.05	-6.9	21,799	-0.03%
2022/09/01	13.1	44.18	0	0.00	44.55	13.1	21,565	0.06%
2022/08/31	4	44.56	2	44.18	44.55	2	21,355	0.01%
2022/08/30	77.6	44.62	1.3	44.95	44.45	76.3	21,176	0.36%
2022/08/29	8.2	45.44	1	45.50	45.60	7.2	20,453	0.04%
2022/08/26	8	46.77	56	46.86	46.75	-48	20,276	-0.24%
2022/08/25	1	46.70	0	0.00	46.55	1	20,411	0.01%
2022/08/24	5	46.20	0	0.00	46.35	5	20,674	0.02%
2022/08/23	4.2	46.40	2	46.38	46.35	2.2	21,202	0.01%
2022/08/22	5.8	47.01	1	47.10	46.85	4.8	21,431	0.02%
2022/08/19	0	47.35	4	47.40	47.50	-4	21,698	-0.02%
2022/08/18	0	47.30	0	0.00	47.25	0	22,138	0.00%
2022/08/17	0.5	47.35	1	47.45	47.45	-0.5	22,675	0.00%
2022/08/16	0	47.40	3	47.22	47.10	-3	22,832	-0.01%
2022/08/15	6.1	47.36	4	47.26	47.30	2.1	22,986	0.01%
2022/08/12	7	47.08	4	47.28	47.25	3	23,091	0.01%
2022/08/11	9.3	46.92	18	47.04	47.20	-8.7	23,318	-0.04%
2022/08/10	0.1	46.10	4	46.38	46.40	-3.9	23,541	-0.02%
2022/08/09	4.1	46.06	7	46.25	46.10	-3	23,832	-0.01%
2022/08/08	8	45.88	6	46.00	46.15	2	24,081	0.01%
2022/08/05	4.1	45.60	0.1	45.65	45.75	4	24,454	0.02%
2022/08/04	1.2	45.01	0	0.00	44.85	1.2	24,900	0.00%
2022/08/03	0.1	44.86	0	0.00	44.95	0.1	25,328	0.00%
2022/08/02	17.5	44.72	3	45.10	44.85	14.5	25,763	0.06%
2022/08/01	11.2	45.36	0	0.00	45.45	11.2	25,797	0.04%
2022/07/29	3.1	45.80	4	45.84	45.50	-0.9	25,923	0.00%
2022/07/28	3	45.55	1.7	45.54	45.80	1.3	26,137	0.01%
2022/07/27	7	45.08	0	0.00	45.25	7	26,025	0.03%
2022/07/26	2	45.45	4	45.74	45.60	-2	25,939	-0.01%
2022/07/25	3	45.43	13	45.34	45.55	-10	25,920	-0.04%
2022/07/22	15.3	44.94	4	45.01	45.00	11.3	26,096	0.04%
2022/07/21	4.4	44.70	0	0.00	45.05	4.4	25,997	0.02%
2022/07/20	7.1	45.43	3	45.62	44.90	4.1	25,840	0.02%
2022/07/19	10.8	44.91	1	44.95	44.95	9.8	25,852	0.04%
2022/07/18	3	45.10	2	45.10	45.20	1	25,908	0.00%
2022/07/15	4.1	44.35	1	44.25	44.15	3.1	25,818	0.01%
2022/07/14	3	45.09	4	45.11	45.00	-1	25,713	0.00%
2022/07/13	2	45.38	35	45.33	45.50	-33	25,681	-0.13%
2022/07/12	15.1	43.92	35	44.42	43.80	-19.9	25,547	-0.08%
2022/07/11	0.1	45.20	2	44.80	45.05	-1.9	25,405	-0.01%
2022/07/08	2.1	44.90	0	0.00	44.80	2.1	25,391	0.01%
2022/07/07	11	45.09	0	0.00	45.05	11	25,204	0.04%
2022/07/06	47	45.07	1	45.65	44.95	46	24,767	0.19%
2022/07/05	5	46.99	4	46.89	46.75	1	24,464	0.00%
2022/07/04	27.1	45.43	30.1	45.33	45.50	-3	24,130	-0.01%
2022/07/01	80.1	50.50	1.3	49.93	49.70	78.8	23,435	0.34%
2022/06/30	27	51.48	0	0.00	50.90	27	22,938	0.12%
2022/06/29	7	52.59	0	0.00	52.80	7	22,573	0.03%
2022/06/28	2	53.70	2	53.70	53.80	0	22,282	0.00%
2022/06/27	12	53.68	0	0.00	53.50	12	22,246	0.05%
2022/06/24	6	53.40	4.8	53.72	53.40	1.2	22,146	0.01%
2022/06/23	2	52.70	2	52.80	53.00	0	22,070	0.00%
2022/06/22	35	53.60	2	53.40	53.00	33	21,859	0.15%
2022/06/21	0	54.50	26.1	54.04	54.20	-26	21,818	-0.12%
2022/06/20	16.2	52.34	0	0.00	51.80	16.2	21,646	0.07%
2022/06/17	5	52.94	2.2	53.28	53.00	2.8	21,328	0.01%
2022/06/16	8	53.70	1	53.90	53.70	7	21,114	0.03%
2022/06/15	3.1	53.70	2	53.40	53.60	1.1	21,307	0.01%
2022/06/14	9	53.67	2	53.43	53.40	7	21,655	0.03%
2022/06/13	18	53.74	3	53.70	53.80	15	21,737	0.07%
2022/06/10	1.1	54.58	0	0.00	54.80	1.1	21,637	0.01%
2022/06/09	0	55.00	0	0.00	54.80	0	21,695	0.00%
2022/06/08	0	0.00	5.1	55.00	54.80	-5.1	21,644	-0.02%
2022/06/07	6	54.50	16	54.69	54.80	-10	21,762	-0.05%
2022/06/06	0.1	54.60	2.5	54.64	54.80	-2.4	21,784	-0.01%
2022/06/02	1	54.70	0	0.00	54.50	1	22,417	0.00%
2022/06/01	7.2	54.97	0	0.00	54.70	7.2	22,979	0.03%
2022/05/31	6	54.07	10.1	54.79	55.70	-4	22,896	-0.02%
2022/05/30	20.1	53.75	19	53.81	54.00	1.1	22,429	0.00%
2022/05/27	4.5	52.36	15	52.61	52.60	-10.5	22,288	-0.05%
2022/05/26	4	51.60	2	52.10	51.50	2	22,215	0.01%
2022/05/25	31.1	51.26	1	51.00	51.40	30.1	22,592	0.13%
2022/05/24	9.1	52.10	0	0.00	52.00	9.1	22,536	0.04%
2022/05/23	10.1	52.36	9	52.30	52.30	1.1	22,330	0.01%
2022/05/20	1.2	53.02	0	0.00	52.90	1.2	22,422	0.01%
2022/05/19	10.6	52.82	0	0.00	52.70	10.6	22,386	0.05%
2022/05/18	7.4	53.58	6	53.93	54.10	1.4	22,267	0.01%
2022/05/17	7	52.63	1	52.60	52.60	6	22,037	0.03%
2022/05/16	9.1	53.24	0	0.00	53.20	9.1	21,829	0.04%
2022/05/13	12.1	54.36	6	54.23	54.30	6.1	21,687	0.03%
2022/05/12	11.4	54.73	6	55.17	54.10	5.4	21,631	0.02%
2022/05/11	23.1	56.33	0	0.00	56.20	23.1	21,071	0.11%
2022/05/10	8.2	57.81	2	57.75	58.00	6.2	20,754	0.03%
2022/05/09	29.9	59.39	37	59.38	58.70	-7.1	20,458	-0.03%
2022/05/06	7.1	61.15	0	0.00	61.20	7.1	20,385	0.03%
2022/05/05	7.2	62.45	11.1	62.59	62.30	-3.9	20,764	-0.02%
2022/05/04	2	62.50	9	62.62	62.90	-7	20,627	-0.03%
2022/05/03	1	62.00	5	62.14	62.30	-4	21,465	-0.02%
2022/04/29	0	0.00	3.5	62.68	62.50	-3.5	21,850	-0.02%
2022/04/28	5	61.46	26	61.72	62.10	-21	22,381	-0.09%
2022/04/27	17	62.41	0.1	62.40	62.00	16.9	22,558	0.07%
2022/04/26	1	63.70	0.3	63.70	64.00	0.7	22,855	0.00%
2022/04/25	3	62.90	10	63.45	63.80	-7	23,163	-0.03%
2022/04/22	1	63.10	8	63.80	64.20	-7	23,431	-0.03%
2022/04/21	0	63.30	0	0.00	63.90	0	24,414	0.00%
2022/04/20	0	63.50	2	63.50	63.90	-2	25,839	-0.01%
2022/04/19	5	62.90	0	0.00	62.70	5	26,378	0.02%
2022/04/18	7	63.09	6	62.97	62.80	1	27,777	0.00%
2022/04/15	5	63.98	8	64.18	64.00	-3	27,751	-0.01%
2022/04/14	3	64.77	0	0.00	64.70	3	27,884	0.01%
2022/04/13	2	65.40	6	65.38	65.40	-4	27,974	-0.01%
2022/04/12	0.1	64.45	15	64.53	64.90	-14.9	27,981	-0.05%
2022/04/11	7	65.36	14	65.30	64.80	-7	28,013	-0.02%
2022/04/08	2	64.60	1	65.00	65.00	1	28,067	0.00%
2022/04/07	0	64.70	21	65.10	64.80	-21	28,116	-0.07%
2022/04/06	6.1	65.10	24	65.24	65.50	-17.9	28,488	-0.06%
2022/04/01	1	64.80	7.2	64.94	65.00	-6.2	28,650	-0.02%
2022/03/31	0	0.00	5.2	64.60	64.50	-5.2	28,580	-0.02%
2022/03/30	6	64.35	17.2	64.43	64.40	-11.2	28,688	-0.04%
2022/03/29	1	63.90	5	63.82	63.80	-4	28,632	-0.01%
2022/03/28	6	63.00	8	63.33	63.30	-2	28,632	-0.01%
2022/03/25	6	63.52	6	63.63	63.50	0	28,679	0.00%
2022/03/24	6	63.77	3	63.70	64.30	3	28,745	0.01%
2022/03/23	1	64.70	16.6	64.57	64.80	-15.6	28,715	-0.05%
2022/03/22	0.1	63.42	1	63.50	63.60	-0.9	28,460	0.00%
2022/03/21	1	63.50	24	63.49	63.60	-23	28,562	-0.08%
2022/03/18	20	63.30	5	63.50	63.30	15	28,550	0.05%
2022/03/17	20.4	62.83	11.1	63.13	63.10	9.4	28,392	0.03%
2022/03/16	4	61.65	6.4	61.85	62.00	-2.4	28,028	-0.01%
2022/03/15	6	61.12	1	61.00	61.30	5	27,888	0.02%
2022/03/14	0	0.00	4	61.30	61.20	-4	27,942	-0.01%
2022/03/11	5	60.36	10	60.31	60.30	-5	28,019	-0.02%
2022/03/10	4.2	60.05	14	60.09	60.30	-9.8	28,069	-0.03%
2022/03/09	6	59.03	24	58.95	59.00	-18	27,951	-0.06%
2022/03/08	8.2	58.37	74	58.29	58.50	-65.8	27,980	-0.24%
2022/03/07	60.2	59.13	16	59.14	59.40	44.2	27,493	0.16%
2022/03/04	29.3	61.36	12	61.32	61.20	17.3	27,369	0.06%
2022/03/03	22.2	62.08	17	62.19	62.10	5.2	27,473	0.02%
2022/03/02	3	61.97	0	0.00	62.00	3	28,000	0.01%
2022/03/01	4.3	62.36	20	61.82	62.60	-15.8	28,021	-0.06%
2022/02/25	41.3	62.00	87	62.19	62.30	-45.7	27,836	-0.16%
2022/02/24	20.6	62.88	83.5	62.80	63.00	-62.9	27,194	-0.23%
2022/02/23	9	63.83	0	0.00	63.70	9	26,972	0.03%
2022/02/22	28.4	63.51	1.3	63.80	63.70	27.1	27,302	0.10%
2022/02/21	0	0.00	7	64.23	64.60	-7	27,870	-0.03%
2022/02/18	5	64.10	26	64.50	64.60	-21	28,908	-0.07%
2022/02/17	8.4	64.65	0	0.00	64.70	8.4	28,921	0.03%
2022/02/16	5	64.70	1	64.70	64.80	4	29,058	0.01%
2022/02/15	52.1	64.40	5	64.54	64.30	47.1	29,080	0.16%
2022/02/14	30.4	64.04	24	63.93	64.20	6.4	28,997	0.02%
2022/02/11	16.1	65.39	7	65.34	65.60	9.1	28,556	0.03%
2022/02/10	10.2	65.46	5.2	65.50	65.80	5	28,542	0.02%
2022/02/09	1.1	65.91	27	66.18	66.00	-25.9	28,438	-0.09%
2022/02/08	17.1	66.12	9.3	65.84	66.00	7.8	28,310	0.03%
2022/02/07	41.2	64.64	31	65.13	65.70	10.2	28,037	0.04%
2022/01/26	10	63.38	17	63.35	63.30	-7	27,436	-0.03%
2022/01/25	102.5	62.79	5.5	62.86	63.00	97	27,281	0.36%	大買/
2022/01/24	29.1	63.95	18.2	64.32	64.30	10.9	26,533	0.04%
2022/01/21	74.4	64.47	2	64.85	64.40	72.4	26,308	0.28%
2022/01/20	37.2	65.20	3,007	65.27	65.80	-2,969.8	25,817	-11.50%	大賣/鉅額交易
2022/01/19	43.5	66.02	9	66.20	66.10	34.5	25,418	0.14%
2022/01/18	10.4	66.67	22.6	66.55	66.90	-12.2	25,119	-0.05%
2022/01/17	19.4	66.66	1	66.90	66.50	18.4	24,722	0.07%
2022/01/14	75.7	67.34	54.1	67.48	67.70	21.6	24,258	0.09%
2022/01/13	55.5	66.48	201.3	66.73	67.40	-145.8	23,316	-0.63%	大賣/鉅額交易
2022/01/12	21.4	64.58	51	64.61	64.70	-29.6	21,953	-0.13%
2022/01/11	10.7	63.87	34.3	63.34	64.50	-23.6	21,511	-0.11%
2022/01/10	2.1	62.00	10	61.90	62.10	-8	20,409	-0.04%
2022/01/07	4.1	62.05	40	62.00	62.00	-35.9	20,966	-0.17%
2022/01/06	15.1	61.80	1.1	61.82	62.00	14	20,926	0.07%
2022/01/05	20.1	61.60	4.2	61.80	61.90	15.9	21,025	0.08%
2022/01/04	5.1	61.74	10.1	61.70	62.00	-5	21,301	-0.02%
2022/01/03	18	61.74	15.2	61.75	61.60	2.8	21,247	0.01%
2021/12/30	24.4	62.88	8.2	62.64	62.50	16.2	21,312	0.08%
2021/12/29	21.3	63.15	36	62.97	63.00	-14.8	21,562	-0.07%
2021/12/28	27	62.25	23	62.03	62.30	4	21,270	0.02%
2021/12/27	4	61.30	33.1	61.31	61.30	-29.1	21,022	-0.14%
2021/12/24	5.1	61.20	19.1	61.00	61.10	-14	21,269	-0.07%
2021/12/23	25	60.38	10	60.30	60.50	15	21,191	0.07%
2021/12/22	2	60.10	1	60.30	60.30	1	21,569	0.00%
2021/12/21	2	60.20	14.9	60.21	60.30	-12.9	21,880	-0.06%
2021/12/20	15.1	59.90	13.2	60.18	59.90	1.9	22,127	0.01%
2021/12/17	2	60.50	1	60.50	60.50	1	22,128	0.00%
2021/12/16	1	60.30	6	60.22	60.30	-5	22,181	-0.02%
2021/12/15	15	59.87	2	60.05	59.80	13	23,144	0.06%
2021/12/14	43.4	60.22	0.1	60.30	60.20	43.3	23,418	0.18%
2021/12/13	51	61.06	3	61.10	60.70	48	23,489	0.20%
2021/12/10	3.1	60.57	1	60.60	60.50	2.1	23,478	0.01%
2021/12/09	0	60.60	6	60.53	60.70	-6	23,745	-0.03%
2021/12/08	0.3	60.90	12	60.84	60.70	-11.7	24,282	-0.05%
2021/12/07	5.1	59.81	8.1	60.43	60.70	-3	24,250	-0.01%
2021/12/06	2.1	59.70	5	60.00	60.00	-2.9	24,185	-0.01%
2021/12/03	25	60.00	9	59.82	59.90	16	24,450	0.07%
2021/12/02	9.1	59.34	6	59.43	59.50	3.1	24,487	0.01%
2021/12/01	3	59.50	4	59.90	59.90	-1	24,530	0.00%
2021/11/30	10.1	59.49	6	59.43	60.00	4.1	24,737	0.02%
2021/11/29	17	59.45	1.7	59.44	59.30	15.3	24,589	0.06%
2021/11/26	23.2	60.36	7	60.43	60.20	16.2	24,564	0.07%
2021/11/25	6	61.35	8.2	61.54	61.60	-2.2	24,616	-0.01%
2021/11/24	15.1	61.23	7	61.36	61.10	8.1	25,499	0.03%
2021/11/23	13.1	60.99	12	61.00	60.80	1.1	26,165	0.00%
2021/11/22	9.5	61.19	2	61.15	61.10	7.5	26,300	0.03%
2021/11/19	89.1	62.02	37.7	62.44	61.80	51.4	26,148	0.20%
2021/11/18	46.3	62.72	21	62.67	63.00	25.3	26,009	0.10%
2021/11/17	49.5	61.26	66	60.90	62.20	-16.5	25,582	-0.06%
2021/11/16	10	59.60	16	59.76	60.00	-6	24,753	-0.02%
2021/11/15	15	59.70	24	59.74	59.70	-9	25,028	-0.04%
2021/11/12	12	58.91	32.2	58.82	58.90	-20.2	25,037	-0.08%
2021/11/11	13	58.45	12	58.54	58.60	1	25,109	0.00%
2021/11/10	8	58.54	9	58.57	58.60	-1	25,537	0.00%
2021/11/09	18	58.48	0.1	58.60	58.50	17.9	25,888	0.07%
2021/11/08	8	58.28	12	58.51	58.70	-4	26,117	-0.02%
2021/11/05	2.1	58.00	3	58.33	58.50	-0.9	26,758	0.00%
2021/11/04	1	57.90	1	58.20	57.90	0	26,864	0.00%
2021/11/03	50.2	57.40	1.1	57.70	57.60	49.1	27,081	0.18%
2021/11/02	11	57.49	1	58.00	57.40	10	27,239	0.04%
2021/11/01	8.1	57.85	0.2	58.30	57.60	7.9	27,260	0.03%
2021/10/29	1	57.61	0	0.00	58.10	1	27,334	0.00%
2021/10/28	5	58.20	0	0.00	58.10	5	27,308	0.02%
2021/10/27	0	0.00	1	58.50	58.70	-1	27,635	0.00%
2021/10/26	1	59.00	10.3	59.05	59.10	-9.3	27,866	-0.03%
2021/10/25	10	58.50	0	0.00	58.40	10	28,078	0.04%
2021/10/21	0	0.00	1	59.00	58.70	-1	29,638	0.00%
2021/10/20	0.5	58.80	6	58.87	58.30	-5.5	30,673	-0.02%
2021/10/19	0	0.00	5	58.92	58.40	-5	31,486	-0.02%
2021/10/18	1.1	58.71	9	58.78	58.70	-8	32,501	-0.02%
2021/10/15	1.6	58.16	36.4	58.26	58.30	-34.8	32,787	-0.11%
2021/10/14	2	56.70	1	56.70	56.60	1	33,317	0.00%
2021/10/13	3	56.30	6.2	56.98	56.20	-3.2	33,994	-0.01%
2021/10/12	13	55.96	10	55.90	56.40	3	34,767	0.01%
2021/10/07	9.4	57.25	9.4	57.54	57.10	0	35,822	0.00%
2021/10/06	2.7	56.65	45	56.40	57.10	-42.4	36,388	-0.12%
2021/10/05	30.3	55.86	20	56.10	56.40	10.3	37,311	0.03%
2021/10/04	1.1	56.54	1	56.60	56.60	0.1	37,369	0.00%
2021/10/01	12.4	56.95	11.1	56.63	56.90	1.3	37,567	0.00%
2021/09/30	1	57.70	10	57.80	57.90	-9	37,394	-0.02%
2021/09/29	17.4	57.50	11	57.62	58.00	6.4	37,382	0.02%
2021/09/28	5	59.00	5.3	58.81	59.00	-0.3	37,072	0.00%
2021/09/27	10	58.55	6.2	58.40	58.70	3.8	36,833	0.01%
2021/09/24	1	57.60	18.3	57.84	57.80	-17.3	36,647	-0.05%
2021/09/23	3.2	57.35	16	57.39	57.50	-12.8	36,726	-0.03%
2021/09/22	52.7	56.55	2	56.10	56.80	50.7	36,863	0.14%
2021/09/17	19.1	59.28	0.5	59.50	58.90	18.6	35,916	0.05%
2021/09/16	5	59.58	10	60.05	59.70	-5	35,754	-0.01%
2021/09/14	1.2	60.42	4.3	60.32	59.80	-3	36,050	-0.01%
2021/09/13	16	60.03	44	59.90	59.90	-28	35,934	-0.08%
2021/09/10	0.2	59.10	21.2	59.13	59.20	-21	36,179	-0.06%
2021/09/09	0.5	58.20	5	58.40	58.70	-4.6	36,410	-0.01%
2021/09/08	25.1	58.48	6	58.48	58.50	19.1	36,458	0.05%
2021/09/07	10	59.30	7	59.26	59.20	3	36,413	0.01%
2021/09/06	1.2	59.09	7.2	59.38	59.20	-6	36,440	-0.02%
2021/09/03	2	59.60	27	59.54	59.60	-25	36,509	-0.07%
2021/09/02	14.5	58.41	29.5	58.91	58.70	-15	36,261	-0.04%
2021/09/01	5	59.36	12	59.35	59.20	-7	36,128	-0.02%
2021/08/31	4.9	59.01	14	59.26	59.60	-9.1	35,983	-0.03%
2021/08/30	11	58.88	45.2	59.01	59.50	-34.2	35,573	-0.10%
2021/08/27	9	57.24	23.4	57.11	57.70	-14.4	34,791	-0.04%
2021/08/26	2.3	55.90	24	56.00	56.00	-21.7	34,212	-0.06%
2021/08/25	28	55.89	1	56.00	56.00	27	34,213	0.08%
2021/08/24	2	55.80	3.3	55.47	55.80	-1.3	34,194	0.00%
2021/08/23	4	55.00	57.5	55.03	55.10	-53.5	34,292	-0.16%
2021/08/20	3	53.41	9	53.58	53.70	-6	34,591	-0.02%
2021/08/19	5	53.82	0	0.00	53.80	5	35,416	0.01%
2021/08/18	13.2	54.12	5	54.18	54.40	8.2	35,187	0.02%
2021/08/17	2	54.30	22	54.59	54.70	-20	35,285	-0.06%
2021/08/16	38.2	53.94	6	54.40	54.30	32.2	35,474	0.09%
2021/08/13	13.4	55.05	6.5	55.08	55.00	6.9	36,182	0.02%
2021/08/12	10	55.90	0.2	56.00	56.00	9.8	36,421	0.03%
2021/08/11	14	55.95	24.5	55.95	56.00	-10.5	37,296	-0.03%
2021/08/10	1	54.90	8.3	55.40	54.90	-7.3	37,950	-0.02%
2021/08/09	55	54.59	7	54.96	55.20	48	38,888	0.12%
2021/08/06	358.3	55.18	0.1	55.20	55.10	358.2	39,246	0.91%	大買/鉅額交易
2021/08/05	7	55.20	0	0.00	55.20	7	40,324	0.02%
2021/08/04	2	55.40	0	0.00	55.20	2	42,419	0.00%
2021/08/03	9	55.12	1	55.00	55.40	8	44,489	0.02%
2021/08/02	6	55.25	16	55.24	55.80	-10	45,914	-0.02%
2021/07/30	14.5	54.12	2	54.40	54.30	12.5	46,113	0.03%
2021/07/29	59.3	54.03	6	54.63	54.80	53.3	46,829	0.11%
2021/07/28	548.3	53.46	10	53.43	53.80	538.3	47,764	1.13%	大買/鉅額交易
2021/07/27	115	55.19	17	55.31	55.00	98	47,571	0.21%	大買/
2021/07/26	155.1	56.88	36	58.13	56.20	119.1	48,078	0.25%	大買/鉅額交易
2021/07/23	7.7	60.17	18.9	60.18	60.30	-11.1	47,224	-0.02%
2021/07/22	9	59.99	50.5	59.94	60.10	-41.5	46,760	-0.09%
2021/07/21	11.5	58.31	202	58.08	58.30	-190.5	46,106	-0.41%	大賣/鉅額交易
2021/07/20	478.2	58.39	7.6	58.54	57.90	470.6	46,010	1.02%	大買/鉅額交易
2021/07/19	45.2	59.79	54.7	60.43	59.70	-9.5	45,057	-0.02%
2021/07/16	22	59.13	58	59.00	59.80	-36	44,842	-0.08%
2021/07/15	18.6	57.99	9.7	58.08	58.10	8.9	44,376	0.02%
2021/07/14	32	56.80	24.3	57.23	57.00	7.7	44,314	0.02%
2021/07/13	3	56.43	4	56.60	56.10	-1	44,523	0.00%
2021/07/12	18	56.17	65.2	56.55	55.70	-47.2	44,050	-0.11%
2021/07/09	8	53.70	2	53.95	53.80	6	43,356	0.01%
2021/07/08	3	54.33	4	54.60	54.40	-1	43,206	0.00%
2021/07/07	8.1	53.75	4	53.90	54.00	4.1	43,295	0.01%
2021/07/06	0	0.00	11	54.27	54.10	-11	43,898	-0.03%
2021/07/05	1.1	54.10	6	54.20	54.20	-4.9	44,023	-0.01%
2021/07/02	10	53.90	3	54.07	53.90	7	44,053	0.02%
2021/07/01	1	54.30	7	54.19	53.90	-6	44,129	-0.01%
2021/06/30	0.6	53.87	7.3	53.96	53.90	-6.6	44,225	-0.01%
2021/06/29	12.4	53.64	3	53.63	53.70	9.4	44,258	0.02%
2021/06/28	0.1	54.20	1	54.30	54.30	-0.9	44,316	0.00%
2021/06/25	2.2	54.30	8	54.43	54.30	-5.8	44,617	-0.01%
2021/06/24	7.9	53.86	0	0.00	53.80	7.9	44,881	0.02%
2021/06/23	0	0.00	30	53.86	54.10	-30	45,398	-0.07%
2021/06/22	8	52.60	8.9	52.83	52.60	-0.9	45,248	0.00%
2021/06/21	98.4	52.24	5	51.80	52.00	93.4	45,507	0.21%
2021/06/18	14.1	53.52	8.2	53.58	53.60	5.9	45,701	0.01%
2021/06/17	9	53.66	0	0.00	54.00	9	45,680	0.02%
2021/06/16	11	53.86	8	54.23	54.30	3	46,507	0.01%
2021/06/15	4.1	54.33	1	54.20	54.30	3.1	46,545	0.01%
2021/06/11	5	54.84	7	54.86	54.50	-2	46,897	0.00%
2021/06/10	7.1	54.27	17	54.69	54.70	-9.9	46,959	-0.02%
2021/06/09	14	53.99	10	54.30	54.30	4	47,718	0.01%
2021/06/08	1	54.60	6	54.70	54.80	-5	48,075	-0.01%
2021/06/07	5.4	54.08	6	54.72	54.70	-0.6	49,977	0.00%
2021/06/04	4.3	55.07	1	55.01	55.00	3.2	50,528	0.01%
2021/06/03	3.4	55.89	4	56.33	55.80	-0.6	51,515	0.00%
2021/06/02	1	55.80	8.2	55.87	56.30	-7.1	51,779	-0.01%
2021/06/01	11	55.87	5	55.88	55.80	6	51,618	0.01%
2021/05/31	5.1	55.62	7.7	56.03	55.90	-2.7	51,771	-0.01%
2021/05/28	4.1	55.19	43.4	55.26	55.50	-39.4	51,748	-0.08%
2021/05/27	6.4	53.24	3	54.10	54.40	3.4	51,388	0.01%
2021/05/26	6.5	54.03	8.1	54.18	54.40	-1.6	51,390	0.00%
2021/05/25	4.6	54.26	5.1	54.30	54.30	-0.5	52,113	0.00%
2021/05/24	31.1	53.40	54.2	53.52	53.90	-23.1	52,112	-0.04%
2021/05/21	55.1	55.15	54.2	54.93	54.20	1	52,164	0.00%
2021/05/20	36.2	53.94	29.1	53.64	53.30	7.1	51,138	0.01%
2021/05/19	57	54.03	46	54.52	54.30	11	50,805	0.02%
2021/05/18	111	52.31	79.8	53.35	53.50	31.2	50,042	0.06%	大買/
2021/05/17	260.1	49.70	23.8	48.94	48.65	236.3	49,415	0.48%	大買/鉅額交易
2021/05/14	15	51.90	3.5	51.46	51.50	11.5	48,429	0.02%
2021/05/13	38.2	51.65	33	51.43	51.10	5.2	47,837	0.01%
2021/05/12	357.3	52.03	55.1	54.61	52.30	302.2	46,707	0.65%	大買/鉅額交易
2021/05/11	559.3	58.49	99.1	58.10	56.60	460.2	44,799	1.03%	大買/鉅額交易
2021/05/10	533.4	56.26	61.8	57.68	58.20	471.5	42,722	1.10%	大買/鉅額交易
2021/05/07	6.1	54.98	26.4	55.15	55.10	-20.3	41,585	-0.05%
2021/05/06	56.3	54.51	26.1	54.67	54.40	30.2	41,421	0.07%
2021/05/05	5.1	53.96	46.5	53.90	53.60	-41.4	40,596	-0.10%
2021/05/04	18.8	51.51	17.3	51.37	51.70	1.5	39,590	0.00%
2021/05/03	20	53.32	125.3	53.61	52.60	-105.3	38,914	-0.27%	大賣/鉅額交易
2021/04/29	18.4	52.43	0	0.00	52.30	18.4	38,083	0.05%
2021/04/28	3.3	53.03	11	53.13	53.00	-7.7	37,858	-0.02%
2021/04/27	3	52.50	90	52.47	52.90	-87	37,854	-0.23%
2021/04/26	2.1	52.01	22.1	52.05	52.10	-20	37,332	-0.05%
2021/04/23	7	50.71	1	50.89	50.90	6	37,028	0.02%
2021/04/22	2.2	51.12	10.8	51.42	50.70	-8.6	37,188	-0.02%
2021/04/21	22.1	50.68	5	50.80	50.90	17.1	36,739	0.05%
2021/04/20	34.8	51.12	2	51.01	51.40	32.8	36,446	0.09%
2021/04/19	7	51.11	49	50.91	51.60	-42	36,139	-0.12%
2021/04/16	4	49.48	1	49.60	49.85	3	35,728	0.01%
2021/04/15	5.1	49.53	53.4	49.52	49.80	-48.3	36,111	-0.13%
2021/04/14	5.2	48.54	19	48.56	48.55	-13.8	35,836	-0.04%
2021/04/13	4	49.35	18	49.41	49.00	-14	35,813	-0.04%
2021/04/12	23	48.62	37.3	48.78	48.80	-14.3	35,490	-0.04%
2021/04/09	6	47.19	7	47.58	47.25	-1	34,922	0.00%
2021/04/08	7	47.59	5	47.60	47.65	2	34,974	0.01%
2021/04/07	1	47.60	10	47.82	48.00	-9	35,423	-0.03%
2021/04/06	9	48.02	3	48.00	48.00	6	35,289	0.02%
2021/04/01	2.1	47.95	23	47.99	47.95	-20.9	35,054	-0.06%
2021/03/31	5.6	47.94	26	48.22	47.95	-20.4	34,785	-0.06%
2021/03/30	7.5	47.59	13	47.61	48.00	-5.5	34,421	-0.02%
2021/03/29	4	47.95	35	48.08	48.00	-31	34,025	-0.09%
2021/03/26	2	47.50	69.5	47.42	47.60	-67.5	33,554	-0.20%
2021/03/25	4.1	46.75	19.3	46.84	46.85	-15.2	32,936	-0.05%
2021/03/24	3.3	46.44	2.2	46.40	46.50	1.1	32,734	0.00%
2021/03/23	7.1	46.69	46.1	46.71	46.80	-39	32,299	-0.12%
2021/03/22	8.2	45.07	13	45.32	45.60	-4.8	31,355	-0.02%
2021/03/19	22.2	44.88	3.3	44.91	44.60	18.9	31,210	0.06%
2021/03/18	11.5	46.08	64	45.51	45.45	-52.5	30,492	-0.17%
2021/03/17	29.6	45.76	34	45.96	45.80	-4.4	30,786	-0.01%
2021/03/16	7	46.34	13	46.42	46.45	-6	30,652	-0.02%
2021/03/15	7	46.83	13.6	46.82	46.70	-6.6	30,476	-0.02%
2021/03/12	6	45.64	32	45.79	45.90	-26	29,745	-0.09%
2021/03/11	15.6	45.77	138.3	45.94	45.75	-122.7	29,369	-0.42%	大賣/鉅額交易
2021/03/10	12.2	44.39	25	44.52	44.55	-12.8	27,637	-0.05%
2021/03/09	17	44.21	76.5	43.99	44.30	-59.5	27,111	-0.22%
2021/03/08	5	42.80	19.2	42.91	42.90	-14.2	26,040	-0.05%
2021/03/05	3.1	42.54	1	42.25	42.55	2.1	25,732	0.01%
2021/03/04	13	42.32	4	42.29	42.35	9	26,329	0.03%
2021/03/03	5	42.65	2	42.70	42.55	3	26,140	0.01%
2021/03/02	23	42.33	2	42.65	41.90	21	25,848	0.08%
2021/02/26	15.3	42.68	0	0.00	41.95	15.3	25,574	0.06%
2021/02/25	10.2	43.06	46	43.39	43.60	-35.8	24,484	-0.15%
2021/02/24	11	42.76	32	42.86	42.65	-21	23,685	-0.09%
2021/02/23	12	42.50	24	42.58	42.70	-12	23,411	-0.05%
2021/02/22	0.1	42.00	5	42.06	42.05	-4.9	23,044	-0.02%
2021/02/19	1.5	41.88	6.1	41.65	41.85	-4.6	23,212	-0.02%
2021/02/18	7.4	42.28	19	42.31	42.20	-11.7	23,510	-0.05%
2021/02/17	11.3	41.87	28	41.62	41.95	-16.7	23,256	-0.07%
2021/02/05	3.1	40.62	4	40.50	40.60	-0.9	22,569	0.00%
2021/02/04	0.1	40.55	4	40.63	40.70	-3.9	22,690	-0.02%
2021/02/03	1	40.25	1	40.40	40.30	0	23,248	0.00%
2021/02/02	11.1	40.16	5	40.15	40.30	6.1	23,781	0.03%
2021/01/29	48	39.92	2	40.08	39.90	46	23,454	0.20%
2021/01/28	29	40.15	0	0.00	40.10	29	23,051	0.13%
2021/01/27	0.9	40.65	0	0.00	40.50	0.9	22,758	0.00%
2021/01/26	8	40.59	1	40.65	40.50	7	22,636	0.03%
2021/01/25	5.1	40.95	1	41.00	41.00	4.1	22,281	0.02%
2021/01/22	1	40.55	2.9	40.62	40.55	-1.9	22,278	-0.01%
2021/01/21	1.4	40.78	1	40.70	40.65	0.4	22,163	0.00%
2021/01/20	40.3	41.00	0	0.00	40.65	40.3	22,023	0.18%
2021/01/19	1	41.40	0	0.00	41.35	1	21,456	0.00%
2021/01/18	10.3	41.25	2	41.40	41.20	8.3	21,418	0.04%
2021/01/15	15.1	42.03	17	41.95	41.80	-1.9	21,144	-0.01%
2021/01/14	1	42.25	1	42.25	42.50	0	20,941	0.00%
2021/01/13	1.4	42.34	0	0.00	42.40	1.4	20,773	0.01%
2021/01/12	5	42.58	1.6	42.23	42.30	3.4	20,539	0.02%
2021/01/11	22.1	42.43	0.1	42.50	42.60	22	20,111	0.11%
2021/01/08	9.6	42.68	51	42.27	42.85	-41.4	19,630	-0.21%
2021/01/07	0	0.00	11	41.98	41.90	-11	19,033	-0.06%
2021/01/06	5	41.69	0	0.00	41.55	5	18,772	0.03%
2021/01/05	2.1	41.98	0	0.00	42.10	2.1	18,538	0.01%
2021/01/04	0	0.00	9	42.06	42.05	-9	18,450	-0.05%
2020/12/31	0	0.00	11	42.25	42.25	-11	18,361	-0.06%
2020/12/30	12	42.15	6.5	42.10	42.20	5.5	18,042	0.03%
2020/12/29	0	0.00	4	41.34	41.35	-4	17,439	-0.02%
2020/12/28	0	0.00	0	41.10	41.30	0	17,426	0.00%
2020/12/25	0	0.00	2	41.15	41.15	-2	17,445	-0.01%
2020/12/24	3	41.00	4	41.03	41.00	-1	17,480	-0.01%
2020/12/23	0	0.00	4	40.95	40.95	-4	17,482	-0.02%
2020/12/21	1	41.30	5	41.22	41.55	-4	17,838	-0.02%
2020/12/18	3.3	41.18	7	41.17	41.20	-3.7	17,909	-0.02%
2020/12/15	32	41.23	0	0.00	41.10	32	18,107	0.18%
2020/12/14	10	41.84	4	42.08	41.80	6	18,052	0.03%
2020/12/11	15	41.95	33	41.99	41.95	-18	17,874	-0.10%
2020/12/10	15	41.13	68.2	41.34	41.45	-53.2	17,252	-0.31%
2020/12/09	0	0.00	6.1	40.89	41.00	-6.1	16,918	-0.04%
2020/12/08	0	0.00	2	40.40	40.95	-2	16,800	-0.01%
2020/12/07	0	0.00	3	40.90	40.95	-3	16,625	-0.02%
2020/12/04	1	40.40	0	0.00	40.75	1	16,401	0.01%
2020/12/02	1	40.55	5	40.50	40.50	-4	15,847	-0.03%
2020/12/01	2	40.48	5	40.63	40.70	-3	15,754	-0.02%
2020/11/30	6.6	40.77	6.1	41.05	40.40	0.5	15,706	0.00%
2020/11/27	50	41.30	4	41.45	41.35	46	15,118	0.30%
2020/11/26	6	41.35	3	41.55	41.50	3	15,129	0.02%
2020/11/25	0	0.00	2	41.78	41.45	-2	15,243	-0.01%
2020/11/23	0	0.00	41	41.65	41.70	-41	15,219	-0.27%
2020/11/20	13	41.19	13	41.15	41.30	0	15,158	0.00%
2020/11/19	11	41.45	1	41.50	41.50	10	15,078	0.07%
2020/11/18	5.2	41.74	24	41.69	41.80	-18.8	14,889	-0.13%
2020/11/17	9	41.23	13	41.32	41.50	-4	14,523	-0.03%
2020/11/16	0	0.00	4	40.88	40.95	-4	14,234	-0.03%
2020/11/12	0	0.00	3	40.53	40.55	-3	14,160	-0.02%
2020/11/11	7.3	40.87	37	40.99	41.25	-29.8	13,958	-0.21%
2020/11/10	1	40.40	32.2	40.25	40.40	-31.2	13,287	-0.24%
2020/11/09	3	39.58	7	39.60	39.60	-4	12,736	-0.03%
2020/11/06	0.1	39.25	1	39.25	39.30	-1	12,766	-0.01%
2020/11/05	1	39.00	0	0.00	39.20	1	12,944	0.01%
2020/11/04	1	38.90	1	39.15	39.15	0	13,025	0.00%
2020/11/03	0	0.00	11	38.86	38.90	-11	12,916	-0.09%
2020/11/02	0.3	38.65	2	38.40	38.65	-1.7	12,939	-0.01%
2020/10/30	3	38.25	1	38.50	38.40	2	12,953	0.02%
2020/10/29	15	38.15	0	0.00	38.15	15	12,795	0.12%
2020/10/28	17	38.44	4	38.50	38.60	13	12,906	0.10%
2020/10/26	0.2	39.50	0	0.00	38.95	0.2	13,285	0.00%
2020/10/23	4	38.44	0	0.00	38.60	4	13,364	0.03%
2020/10/21	1	38.30	1	38.45	38.40	0	13,560	0.00%
2020/10/20	2	38.25	0	0.00	38.45	2	13,633	0.01%
2020/10/19	0.1	38.45	0.5	38.45	38.40	-0.4	13,674	0.00%
2020/10/16	52	38.20	0	0.00	38.15	52	13,761	0.38%
2020/10/15	4.3	38.28	15	38.45	38.20	-10.7	13,918	-0.08%
2020/10/14	0.1	38.70	21	38.74	38.60	-21	13,826	-0.15%
2020/10/13	2.1	38.41	19	38.42	38.45	-17	13,800	-0.12%
2020/10/12	4.1	38.43	3	38.50	38.60	1.1	13,841	0.01%
2020/10/08	3	38.40	1	38.50	38.45	2	13,875	0.01%
2020/10/06	1	38.70	0	0.00	38.65	1	13,931	0.01%
2020/10/05	1	38.50	0	0.00	38.45	1	14,007	0.01%
2020/09/30	1	38.60	0	0.00	38.60	1	14,128	0.01%
2020/09/29	1.2	38.63	5	38.76	38.70	-3.8	14,196	-0.03%
2020/09/28	3.1	38.45	0	0.00	38.55	3.1	14,372	0.02%
2020/09/25	2	38.03	13	38.28	38.10	-11	14,579	-0.08%
2020/09/24	25	38.12	2	38.15	38.00	23	14,574	0.16%
2020/09/23	11.4	38.81	5	38.79	39.00	6.4	14,327	0.04%
2020/09/22	10	38.91	5	39.10	39.00	5	14,432	0.03%
2020/09/21	24	39.26	2	39.40	39.10	22	14,877	0.15%
2020/09/18	3	39.52	0.6	39.70	39.50	2.4	14,881	0.02%
2020/09/17	6	39.79	2	39.93	39.65	4	14,810	0.03%
2020/09/16	1	40.00	4	40.05	40.20	-3	14,831	-0.02%
2020/09/15	1	40.10	6	39.98	40.10	-5	14,830	-0.03%
2020/09/14	1.2	39.93	12	40.05	40.10	-10.8	14,989	-0.07%
2020/09/11	1	39.80	1.1	39.81	39.90	-0.1	15,115	0.00%
2020/09/10	0	0.00	3	39.43	39.75	-3	15,285	-0.02%
2020/09/09	6.2	39.18	0	0.00	39.45	6.2	15,487	0.04%
2020/09/08	3	39.38	3	39.40	39.55	0	15,642	0.00%
2020/09/07	10	39.40	0	0.00	39.35	10	15,853	0.06%
2020/09/04	11	39.42	2	39.50	39.45	9	16,308	0.06%
2020/09/03	1	39.75	0	0.00	39.85	1	16,380	0.01%
2020/09/02	23	39.60	0	0.00	39.55	23	16,465	0.14%
2020/09/01	5	39.74	0	0.00	39.85	5	16,564	0.03%
2020/08/31	2	39.93	0	0.00	39.85	2	16,599	0.01%
2020/08/28	50	40.00	1	40.05	39.95	49	16,722	0.29%
2020/08/27	3.2	40.08	0	0.00	40.00	3.2	17,168	0.02%
2020/08/26	6	40.23	0.1	40.50	40.55	5.9	17,279	0.03%
2020/08/25	2	40.05	9	40.34	40.50	-7	17,329	-0.04%
2020/08/24	0	0.00	0	39.95	39.90	0	17,594	0.00%
2020/08/21	52	39.85	0	0.00	39.85	52	17,819	0.29%
2020/08/20	111	40.30	8.3	39.93	39.80	102.7	17,855	0.57%	大買/鉅額交易
2020/08/19	0	0.00	1.2	40.76	40.55	-1.2	17,898	-0.01%
2020/08/18	6	40.56	3	40.50	40.60	3	17,722	0.02%
2020/08/17	7	40.45	78	40.58	40.70	-71	17,842	-0.40%
2020/08/14	11	40.35	1	40.30	40.30	10	17,866	0.06%
2020/08/13	0	0.00	10	40.55	40.70	-10	17,963	-0.06%
2020/08/12	0	0.00	8	40.34	40.45	-8	17,944	-0.04%
2020/08/11	15	39.96	29	39.95	39.95	-14	17,791	-0.08%
2020/08/10	1	40.40	14	40.39	40.45	-13	17,663	-0.07%
2020/08/07	4	39.99	6	39.95	39.85	-2	17,607	-0.01%
2020/08/06	1	40.05	0.1	40.20	40.20	1	17,597	0.01%
2020/08/05	5	39.84	1	39.90	39.85	4	17,608	0.02%
2020/08/04	13.2	39.58	5	39.55	39.80	8.2	17,688	0.05%
2020/08/03	19	39.39	9	39.25	39.25	10	17,735	0.06%
2020/07/31	34	39.73	0	0.00	39.60	34	17,563	0.19%
2020/07/30	10	39.88	0	0.00	40.10	10	17,425	0.06%
2020/07/29	10	40.10	0	0.00	40.10	10	17,321	0.06%
2020/07/28	129.3	39.67	2.9	39.90	39.65	126.4	17,566	0.72%	大買/鉅額交易
2020/07/27	18	40.01	0	0.00	39.75	18	17,939	0.10%
2020/07/24	57	40.16	6	40.13	40.10	51	18,009	0.28%
2020/07/23	4	40.45	1	40.35	40.35	3	17,974	0.02%
2020/07/22	11	40.59	3	40.62	40.65	8	18,028	0.04%
2020/07/21	12.1	40.45	233.1	40.46	40.40	-221	17,927	-1.23%	大賣/鉅額交易
2020/07/20	0	0.00	0.5	40.45	40.40	-0.5	17,759	0.00%
2020/07/17	5	40.65	0	0.00	40.50	5	17,823	0.03%
2020/07/16	54	40.64	3	40.70	40.55	51	17,975	0.28%
2020/07/15	1.2	40.66	6	40.85	40.65	-4.8	17,924	-0.03%
2020/07/14	2	40.75	1.8	40.67	40.70	0.2	18,075	0.00%
2020/07/13	0	0.00	25	40.79	40.95	-25	18,211	-0.14%
2020/07/10	1	40.35	1	40.25	40.25	0	18,277	0.00%
2020/07/09	12	40.75	21.7	40.85	40.60	-9.7	18,417	-0.05%
2020/07/08	1	40.90	29.2	40.94	40.95	-28.2	18,388	-0.15%
2020/07/07	1	41.00	0	0.00	40.95	1	18,681	0.01%
2020/07/06	7	40.91	9	41.14	41.25	-2	18,613	-0.01%
2020/07/03	1	40.55	2	40.68	40.75	-1	18,579	-0.01%
2020/07/02	14	40.34	5.5	40.35	40.30	8.5	18,729	0.05%
2020/07/01	4	40.38	3	40.23	40.35	1	18,993	0.01%
2020/06/30	18	41.91	247	41.97	41.85	-229	18,782	-1.22%	大賣/鉅額交易
2020/06/29	1	41.90	202	41.94	41.90	-201	18,456	-1.09%	大賣/鉅額交易
2020/06/24	2	42.28	0	0.00	42.20	2	18,341	0.01%
2020/06/23	5	42.25	6	42.26	42.30	-1	18,481	-0.01%
2020/06/22	0.2	42.00	4	42.05	42.10	-3.9	18,405	-0.02%
2020/06/19	4	42.05	4	42.05	42.10	0	18,574	0.00%
2020/06/18	10	41.88	6	42.08	42.15	4	18,626	0.02%
2020/06/17	24	42.14	15	42.09	42.20	9	18,642	0.05%
2020/06/16	0.1	41.80	15	41.95	41.90	-14.9	19,027	-0.08%
2020/06/15	6	41.16	1.1	41.35	40.90	4.9	19,490	0.03%
2020/06/12	4	40.50	36	40.45	40.70	-32	19,726	-0.16%
2020/06/11	20.3	41.84	16	41.85	41.00	4.3	20,145	0.02%
2020/06/10	0	0.00	7	42.29	42.35	-7	20,108	-0.03%
2020/06/09	2	41.93	20	42.00	42.00	-18	20,714	-0.09%
2020/06/08	0	0.00	16	41.90	41.90	-16	21,246	-0.08%
2020/06/05	0	0.00	13	41.45	41.60	-13	21,311	-0.06%
2020/06/04	8	41.50	19	41.51	41.55	-11	21,536	-0.05%
2020/06/03	3	40.80	15	41.06	41.40	-12	21,897	-0.05%
2020/06/02	5	40.40	1	40.40	40.35	4	21,748	0.02%
2020/06/01	0	0.00	58.1	40.27	40.25	-58.1	21,626	-0.27%
2020/05/29	2	39.48	4.5	39.82	40.05	-2.5	21,638	-0.01%
2020/05/28	1	39.60	3	39.75	39.50	-2	21,492	-0.01%
2020/05/27	12	40.02	2	40.05	40.15	10	21,928	0.05%
2020/05/26	1	40.05	18	39.93	39.90	-17	22,372	-0.08%
2020/05/25	11	38.95	2	39.00	39.15	9	22,190	0.04%
2020/05/22	83	39.45	0	0.00	39.25	83	22,264	0.37%
2020/05/21	4	39.78	9	39.76	39.95	-5	22,347	-0.02%
2020/05/20	0	0.00	6	39.66	39.65	-6	22,296	-0.03%
2020/05/19	0	0.00	10	39.50	39.45	-10	22,238	-0.04%
2020/05/18	6	39.08	0	0.00	39.00	6	22,156	0.03%
2020/05/14	1	39.15	0	0.00	39.15	1	22,118	0.00%
2020/05/13	3	39.42	0	0.00	39.55	3	22,045	0.01%
2020/05/12	9	39.40	4	39.50	39.60	5	22,039	0.02%
2020/05/11	5	39.75	7	39.64	39.60	-2	22,106	-0.01%
2020/05/08	8	39.18	0	0.00	39.25	8	22,176	0.04%
2020/05/06	5	38.84	1	38.75	38.80	4	22,195	0.02%
2020/05/05	8	38.99	1	39.00	38.90	7	22,223	0.03%
2020/05/04	16	38.83	0	0.00	38.80	16	22,279	0.07%
2020/04/30	18.2	39.81	18	39.71	39.90	0.2	22,046	0.00%
2020/04/29	5	38.65	2	38.68	38.45	3	21,797	0.01%
2020/04/28	0	0.00	44	38.10	38.00	-44	21,841	-0.20%
2020/04/24	2	37.10	0	0.00	37.05	2	22,655	0.01%
2020/04/23	0.2	37.40	0	0.00	37.25	0.2	22,786	0.00%
2020/04/22	0	0.00	10	36.65	37.20	-10	22,804	-0.04%
2020/04/21	58.1	37.05	2	37.35	37.00	56.1	22,784	0.25%
2020/04/20	1.5	38.05	0	0.00	38.00	1.5	22,772	0.01%
2020/04/17	5	38.20	51	38.39	38.20	-46	23,025	-0.20%
2020/04/16	4	37.69	45	37.68	37.80	-41	22,915	-0.18%
2020/04/15	5.5	38.18	6.1	38.20	38.30	-0.6	22,791	0.00%
2020/04/14	32	37.68	9	37.90	38.00	23	22,766	0.10%
2020/04/13	23	37.50	0	0.00	37.40	23	22,579	0.10%
2020/04/10	55	37.66	74	37.41	37.80	-19	22,597	-0.08%
2020/04/09	14	36.15	4	36.20	36.20	10	22,305	0.04%
2020/04/08	0.1	35.95	17	35.59	35.75	-16.9	22,189	-0.08%
2020/04/07	21.1	35.09	1	35.25	35.35	20.1	21,984	0.09%
2020/04/06	1	35.25	3	35.35	35.05	-2	21,787	-0.01%
2020/04/01	8	35.31	0	0.00	35.25	8	21,471	0.04%
2020/03/31	6	35.63	3	35.90	35.30	3	21,392	0.01%
2020/03/30	0	0.00	7	35.56	35.80	-7	21,116	-0.03%
2020/03/27	17	35.84	1.2	35.97	35.80	15.8	20,967	0.08%
2020/03/26	6	35.26	0	0.00	35.25	6	20,711	0.03%
2020/03/25	6	35.44	1	35.75	35.30	5	20,728	0.02%
2020/03/24	0	0.00	37.1	35.29	34.65	-37.1	20,552	-0.18%
2020/03/23	10	34.24	34	34.67	34.15	-24	20,477	-0.12%
2020/03/20	12	35.03	14	35.57	35.10	-2	20,413	-0.01%
2020/03/19	16.2	33.91	13.1	34.02	34.00	3.1	19,997	0.02%
2020/03/18	22.1	34.86	25.2	34.91	34.65	-3	19,782	-0.02%
2020/03/17	20.9	34.99	35	34.93	35.00	-14.1	19,559	-0.07%
2020/03/16	14	36.01	3	35.80	35.80	11	19,289	0.06%
2020/03/13	28	35.70	25	35.30	37.00	3	18,926	0.02%
2020/03/12	18	37.86	15	38.00	37.50	3	18,171	0.02%
2020/03/11	12	38.73	2	38.98	38.60	10	17,595	0.06%
2020/03/10	9.2	38.82	4	38.69	39.00	5.2	17,509	0.03%
2020/03/09	55.1	38.75	4	38.74	38.55	51.1	17,666	0.29%
2020/03/06	67	39.53	1	39.70	39.50	66	16,962	0.39%
2020/03/05	1	40.10	0	0.00	40.15	1	16,604	0.01%
2020/03/04	5	39.75	0	0.00	39.75	5	16,734	0.03%
2020/03/03	6	39.86	4	39.85	39.80	2	16,625	0.01%
2020/03/02	25.1	39.43	3	39.80	39.50	22.1	16,401	0.13%
2020/02/27	28.6	40.12	0	0.00	40.05	28.6	16,358	0.17%
2020/02/26	13	40.53	8	40.56	40.65	5	15,944	0.03%
2020/02/25	14	40.68	2	40.80	40.70	12	15,823	0.08%
2020/02/24	10	40.85	0	0.00	40.85	10	15,822	0.06%
2020/02/21	1	41.35	0.5	41.40	41.30	0.5	15,705	0.00%
2020/02/20	3.5	41.64	1	41.60	41.60	2.5	15,756	0.02%
2020/02/19	1	41.70	3.2	41.75	41.75	-2.2	15,831	-0.01%
2020/02/18	1.5	41.37	0	0.00	41.50	1.5	15,879	0.01%
2020/02/17	1	41.30	12	41.35	41.40	-11	15,918	-0.07%
2020/02/14	1	41.55	3	41.63	41.65	-2	15,980	-0.01%
2020/02/13	2	41.63	0	0.00	41.60	2	16,248	0.01%
2020/02/12	8	41.91	3.3	41.94	41.80	4.7	16,482	0.03%
2020/02/11	0.3	41.65	2	41.60	41.65	-1.7	16,604	-0.01%
2020/02/10	2.2	40.89	3	40.90	40.90	-0.8	17,085	0.00%
2020/02/07	5	41.05	45	41.10	41.05	-40	18,245	-0.22%
2020/02/06	0	0.00	4	41.24	41.50	-4	18,469	-0.02%
2020/02/05	3	40.75	2	40.70	40.95	1	18,523	0.01%
2020/02/04	6	40.53	5	40.59	40.70	1	18,629	0.01%
2020/02/03	15	39.88	6	39.93	40.20	9	18,821	0.05%
2020/01/31	12	40.90	132.1	40.63	40.65	-120.1	18,706	-0.64%	大賣/鉅額交易
2020/01/30	53	41.05	2	40.63	40.60	51	18,516	0.28%
2020/01/20	1	43.10	92	43.10	43.10	-91	17,715	-0.51%
2020/01/17	2.8	43.00	4	42.99	43.10	-1.2	17,677	-0.01%
2020/01/15	0	0.00	3	42.80	42.90	-3	17,693	-0.02%
2020/01/14	3	42.82	3	43.05	42.85	0	17,768	0.00%
2020/01/13	0	0.00	64	42.81	42.85	-64	17,602	-0.36%
2020/01/10	3	42.00	0	0.00	42.05	3	17,528	0.02%
2020/01/09	4.2	41.95	2	41.98	42.00	2.2	17,525	0.01%
2020/01/08	8.7	41.83	40	41.90	41.80	-31.3	17,684	-0.18%
2020/01/07	24	42.20	0	0.00	42.20	24	17,626	0.14%
2020/01/06	44	42.45	1	42.30	42.25	43	17,702	0.24%
2020/01/03	41	42.77	1	42.75	42.80	40	17,577	0.23%
2019/12/31	1.4	42.56	0	0.00	42.55	1.4	17,551	0.01%
2019/12/30	0	0.00	7	42.67	42.70	-7	17,595	-0.04%
2019/12/27	0	0.00	3	42.70	42.70	-3	17,644	-0.02%
2019/12/26	101	42.55	0	0.00	42.65	101	17,649	0.57%	大買/鉅額交易
2019/12/25	4	42.60	1	42.65	42.60	3	17,752	0.02%
2019/12/24	50	42.65	2	42.65	42.65	48	17,858	0.27%
2019/12/23	102	42.68	0.1	42.80	42.80	101.9	17,963	0.57%	大買/鉅額交易
2019/12/20	0	0.00	9	42.72	42.80	-9	17,985	-0.05%
2019/12/19	50	42.70	2	42.75	42.70	48	17,911	0.27%
2019/12/18	1	42.75	1	42.95	43.00	0	17,810	0.00%
2019/12/17	56	42.70	0.2	42.90	42.95	55.8	17,822	0.31%
2019/12/16	167	42.94	3.3	42.88	42.90	163.7	17,741	0.92%	大買/鉅額交易
2019/12/13	6	42.87	15	42.87	42.90	-9	17,562	-0.05%
2019/12/12	3.3	42.50	10	42.55	42.45	-6.7	17,156	-0.04%
2019/12/11	6	42.29	56.4	42.23	42.40	-50.4	16,948	-0.30%
2019/12/10	1	41.50	17	41.59	41.70	-16	16,686	-0.10%
2019/12/09	1.7	41.31	3	41.27	41.30	-1.3	16,725	-0.01%
2019/12/06	22	41.23	5	41.28	41.25	17	16,803	0.10%
2019/12/05	71	41.45	7.1	41.52	41.50	63.9	16,719	0.38%
2019/12/04	18	41.25	31	41.27	41.30	-13	16,638	-0.08%
2019/12/02	6	41.62	2	41.70	41.65	4	16,325	0.02%
2019/11/29	15	41.89	3	41.80	41.70	12	16,305	0.07%
2019/11/28	0	0.00	2	42.40	42.35	-2	16,108	-0.01%
2019/11/27	5	42.19	1	42.20	42.30	4	16,237	0.02%
2019/11/26	17	42.27	7	42.48	42.00	10	16,257	0.06%
2019/11/25	1	42.50	5	42.49	42.50	-4	15,681	-0.03%
2019/11/21	14	42.01	165	41.94	42.05	-151	15,785	-0.96%	大賣/鉅額交易
2019/11/20	0	0.00	123	42.25	42.30	-123	15,725	-0.78%	大賣/鉅額交易
2019/11/19	6	42.63	10	42.65	42.70	-4	15,676	-0.03%
2019/11/18	0	0.00	4	42.75	42.75	-4	15,622	-0.03%
2019/11/15	0	0.00	3	42.37	42.55	-3	15,615	-0.02%
2019/11/14	8	42.19	0.3	42.25	42.15	7.7	15,650	0.05%
2019/11/13	9	42.45	0	0.00	42.35	9	16,314	0.06%
2019/11/12	2	42.70	1	43.15	42.80	1	16,422	0.01%
2019/11/11	2	42.50	6.6	42.72	42.25	-4.6	16,218	-0.03%
2019/11/08	122	42.78	1	42.75	42.70	121	16,126	0.75%	大買/鉅額交易
2019/11/07	16	43.14	2	43.08	42.90	14	15,987	0.09%
2019/11/06	3	42.80	178	42.56	43.00	-175	15,346	-1.14%	大賣/鉅額交易
2019/11/05	0	0.00	37	41.42	41.45	-37	14,376	-0.26%
2019/11/04	10	40.85	0	0.00	40.95	10	14,252	0.07%
2019/11/01	8	40.26	0	0.00	40.10	8	14,271	0.06%
2019/10/31	78	40.62	8	40.62	40.30	70	14,303	0.49%
2019/10/30	2	40.80	0	0.00	40.85	2	14,093	0.01%
2019/10/28	179	41.06	2	41.10	41.00	177	13,915	1.27%	大買/鉅額交易
2019/10/25	31	41.20	3	41.00	41.00	28	13,828	0.20%
2019/10/24	21	40.95	3	41.02	41.15	18	13,751	0.13%
2019/10/23	3	41.05	0	0.00	40.95	3	13,685	0.02%
2019/10/22	60	41.30	4	41.50	41.50	56	13,627	0.41%
2019/10/21	1	41.10	0	0.00	41.30	1	13,518	0.01%
2019/10/18	1	41.00	0	0.00	41.30	1	13,581	0.01%
2019/10/17	1	41.10	19	41.05	41.30	-18	13,439	-0.13%
2019/10/16	0	0.00	6	41.16	41.10	-6	13,435	-0.04%
2019/10/15	4.1	40.56	0	0.00	40.55	4.1	13,414	0.03%
2019/10/14	1	40.70	1	40.75	40.65	0	13,459	0.00%
2019/10/09	0	0.00	80	40.50	40.55	-80	13,440	-0.60%
2019/10/08	6.1	40.62	58	40.81	40.50	-51.9	13,540	-0.38%
2019/10/07	1	40.35	5	40.53	40.40	-4	13,502	-0.03%
2019/10/04	4.1	40.38	1	40.55	40.60	3.1	13,625	0.02%
2019/10/03	7	40.38	5	40.40	40.30	2	13,615	0.01%
2019/10/02	3.9	40.95	6	40.98	40.90	-2.1	13,633	-0.02%
2019/10/01	0	0.00	1	41.25	41.25	-1	13,634	-0.01%
2019/09/27	0	0.00	1	41.05	40.90	-1	13,616	-0.01%
2019/09/26	2	41.20	3	41.75	41.20	-1	13,673	-0.01%
2019/09/25	3	41.15	0	0.00	41.45	3	13,724	0.02%
2019/09/24	0	0.00	6	41.18	41.60	-6	14,042	-0.04%
2019/09/23	4	41.24	0	41.20	41.15	4	14,358	0.03%
2019/09/20	85	41.64	7	41.83	41.55	78	14,704	0.53%
2019/09/19	1	41.75	2	41.75	41.85	-1	14,570	-0.01%
2019/09/18	22	41.65	1	41.70	41.75	21	14,537	0.14%
2019/09/17	0	0.00	132	41.64	41.65	-132	14,537	-0.91%	大賣/鉅額交易
2019/09/16	2	41.50	50	41.56	41.55	-48	14,558	-0.33%
2019/09/12	1	41.50	51	41.57	41.50	-50	14,586	-0.34%
2019/09/11	0	0.00	10	41.33	41.40	-10	14,658	-0.07%
2019/09/10	0	0.00	25	41.34	41.40	-25	14,594	-0.17%
2019/09/09	1	40.60	80	40.96	40.95	-79	14,497	-0.54%
2019/09/06	51	40.50	5	40.69	40.80	46	14,462	0.32%
2019/09/05	8	40.26	31	40.45	40.50	-23	14,418	-0.16%
2019/09/04	20	40.00	5	40.00	39.95	15	14,295	0.10%
2019/09/03	1	39.85	0	0.00	39.80	1	14,539	0.01%
2019/09/02	33	39.96	1	39.95	39.95	32	14,675	0.22%
2019/08/30	1	39.65	25.1	39.84	40.15	-24.1	14,765	-0.16%
2019/08/29	2	39.48	0	0.00	39.50	2	14,673	0.01%
2019/08/28	2.3	39.89	0	0.00	39.95	2.3	14,763	0.02%
2019/08/26	16	39.43	5	39.40	39.50	11	14,823	0.07%
2019/08/23	1	39.80	3	39.80	39.85	-2	14,870	-0.01%
2019/08/22	1	39.55	3	39.50	39.45	-2	14,954	-0.01%
2019/08/21	5	39.70	0	0.00	39.50	5	16,263	0.03%
2019/08/20	24.3	39.83	1.1	39.72	39.70	23.2	16,260	0.14%
2019/08/19	1	39.90	23	40.00	40.00	-22	16,339	-0.13%
2019/08/16	143.1	38.92	20	39.63	39.55	123.1	16,312	0.75%	大買/鉅額交易
2019/08/15	10	39.40	0	0.00	39.35	10	15,763	0.06%
2019/08/14	24.1	39.85	0	0.00	39.75	24.1	15,935	0.15%
2019/08/13	8	39.88	0.3	40.00	39.80	7.8	16,024	0.05%
2019/08/12	5	40.21	0	0.00	40.00	5	16,218	0.03%
2019/08/08	4	40.01	0	0.00	39.95	4	16,545	0.02%
2019/08/07	31	39.84	2	39.70	39.80	29	16,841	0.17%
2019/08/06	12	39.51	80	39.65	39.90	-68	17,733	-0.38%
2019/08/05	132	40.00	0	0.00	39.95	132	18,089	0.73%	大買/鉅額交易
2019/08/02	51.1	40.12	31	40.10	40.10	20.1	18,151	0.11%
2019/08/01	68	40.61	70	40.55	40.50	-2	18,301	-0.01%
2019/07/31	78.1	40.91	91	40.99	40.80	-12.9	18,319	-0.07%
2019/07/30	5	41.13	2	41.20	41.10	3	18,294	0.02%
2019/07/29	2	41.20	2	41.20	41.20	0	18,573	0.00%
2019/07/26	1	41.10	0	0.00	41.15	1	18,848	0.01%
2019/07/25	23	41.16	0	0.00	41.20	23	19,265	0.12%
2019/07/24	1	41.20	2	41.25	41.15	-1	19,348	-0.01%
2019/07/23	6	41.28	1.2	41.26	41.20	4.8	19,390	0.02%
2019/07/22	18	41.12	1	41.20	41.40	17	19,369	0.09%
2019/07/19	5	41.17	0.2	41.25	41.05	4.8	19,374	0.02%
2019/07/18	26	41.18	0	0.00	41.10	26	19,312	0.13%
2019/07/17	25	41.37	5	41.38	41.30	20	19,217	0.10%
2019/07/16	24	41.63	2	41.55	41.55	22	18,975	0.12%
2019/07/15	10	41.65	2	41.65	41.65	8	18,852	0.04%
2019/07/12	9	41.73	1	41.65	41.60	8	18,882	0.04%
2019/07/11	6	41.96	3	42.00	41.95	3	18,952	0.02%
2019/07/10	7	42.11	4	42.03	42.20	3	19,114	0.02%
2019/07/09	13	41.85	46	41.78	41.85	-33	19,150	-0.17%
2019/07/08	13	42.04	7	41.96	41.95	6	19,251	0.03%
2019/07/05	1	42.50	3	42.40	42.35	-2	19,420	-0.01%
2019/07/04	2	42.58	0	0.00	42.50	2	19,631	0.01%
2019/07/03	32	42.48	1	42.25	42.25	31	19,901	0.16%
2019/07/02	2	42.53	3	42.70	42.65	-1	20,241	0.00%
2019/07/01	7	42.39	71	42.69	42.70	-64	20,202	-0.32%
2019/06/28	50	43.22	7	43.27	43.00	43	19,887	0.22%
2019/06/27	21	43.27	7	43.11	43.20	14	19,625	0.07%
2019/06/26	0	0.00	50	42.72	42.75	-50	19,534	-0.26%
2019/06/25	0	0.00	2	42.60	42.60	-2	19,924	-0.01%
2019/06/24	1	42.20	6	42.37	42.55	-5	20,254	-0.02%
2019/06/21	3	42.35	4	42.41	42.30	-1	20,370	0.00%
2019/06/20	3	42.43	3	42.52	42.55	0	20,422	0.00%
2019/06/19	3	42.45	11	42.33	42.55	-8	20,644	-0.04%
2019/06/18	8	42.20	26	42.09	42.20	-18	20,557	-0.09%
2019/06/17	0.1	41.80	2	41.83	41.65	-2	20,707	-0.01%
2019/06/14	1	41.40	19	41.44	41.30	-18	21,035	-0.09%
2019/06/13	3	41.43	1.3	41.44	41.65	1.7	21,109	0.01%
2019/06/12	76.1	41.90	36	41.85	41.90	40.1	21,261	0.19%
2019/06/11	74	41.71	146	42.05	42.10	-72	21,226	-0.34%	大賣/
2019/06/10	52	41.20	5	41.29	41.35	47	20,962	0.22%
2019/06/06	1	40.70	16	40.85	40.75	-15	20,938	-0.07%
2019/06/05	8	41.22	0	0.00	41.10	8	20,946	0.04%
2019/06/04	24	41.51	0	0.00	41.45	24	20,924	0.11%
2019/06/03	4	40.80	0	0.00	41.05	4	20,926	0.02%
2019/05/31	24	40.91	0	0.00	40.80	24	20,935	0.11%
2019/05/30	2	40.45	16	40.46	40.50	-14	20,823	-0.07%
2019/05/29	10	40.34	0	0.00	40.30	10	21,156	0.05%
2019/05/28	3.2	40.48	0	0.00	40.35	3.2	21,292	0.02%
2019/05/27	5	40.64	1	40.80	40.75	4	20,084	0.02%
2019/05/24	14	40.65	0	0.00	40.60	14	20,117	0.07%
2019/05/23	11	40.89	5	40.90	41.00	6	20,017	0.03%
2019/05/22	1	41.00	0	0.00	41.15	1	20,047	0.00%
2019/05/21	4.2	41.11	68	41.34	41.50	-63.8	20,045	-0.32%
2019/05/20	12	40.25	1	40.35	40.20	11	19,732	0.06%
2019/05/17	47.1	40.16	81	40.00	40.00	-34	19,779	-0.17%
2019/05/16	16	40.56	4	40.10	40.00	12	19,523	0.06%
2019/05/15	17.3	40.96	105	41.05	40.95	-87.7	19,277	-0.45%	大賣/
2019/05/14	191.1	40.42	4	40.39	40.45	187.1	19,168	0.98%	大買/鉅額交易
2019/05/13	81	42.24	7	42.01	41.95	74	18,279	0.40%
2019/05/10	21.1	43.31	6	43.31	43.20	15.1	17,969	0.08%
2019/05/09	95	43.58	2	43.60	43.50	93	18,064	0.51%
2019/05/08	5	44.06	9	44.05	44.05	-4	17,820	-0.02%
2019/05/07	23	44.44	14	44.45	44.35	9	17,976	0.05%
2019/05/06	12	44.43	9	44.39	44.50	3	18,096	0.02%
2019/05/03	27	45.44	4	45.55	45.45	23	17,979	0.13%
2019/05/02	74	45.21	180	45.60	45.65	-106	17,838	-0.59%	大賣/鉅額交易
2019/04/30	25	44.63	2	44.75	44.70	23	17,602	0.13%
2019/04/29	32	44.64	24	44.75	44.60	8	17,665	0.05%
2019/04/26	4	44.39	0	0.00	44.50	4	17,852	0.02%
2019/04/25	4	44.40	0	0.00	44.35	4	18,088	0.02%
2019/04/24	3.3	44.30	0	0.00	44.30	3.3	18,414	0.02%
2019/04/23	3	44.25	0	0.00	44.35	3	18,909	0.02%
2019/04/22	2	44.45	7	44.44	44.35	-5	19,135	-0.03%
2019/04/19	26	44.36	2	44.38	44.35	24	19,298	0.12%
2019/04/18	11	44.09	2	44.15	44.20	9	19,368	0.05%
2019/04/17	84	44.16	0	0.00	44.10	84	19,526	0.43%
2019/04/16	29	44.09	0	0.00	44.10	29	19,348	0.15%
2019/04/15	10	44.20	0	0.00	44.15	10	19,302	0.05%
2019/04/12	12	44.15	0	0.00	44.10	12	19,307	0.06%
2019/04/11	41	44.31	0	0.00	44.15	41	19,349	0.21%
2019/04/10	3	44.25	4	44.23	44.20	-1	19,157	-0.01%
2019/04/09	5	44.26	0	0.00	44.30	5	18,921	0.03%
2019/04/08	27	44.36	5	44.40	44.30	22	18,599	0.12%
2019/04/03	4	44.85	1	44.95	44.80	3	18,081	0.02%
2019/04/02	1	44.80	0	0.00	44.80	1	18,020	0.01%
2019/04/01	28	44.79	12	44.78	44.50	16	18,047	0.09%
2019/03/29	10	44.39	7	44.67	44.95	3	17,832	0.02%
2019/03/28	37	44.06	0	0.00	44.00	37	17,709	0.21%
2019/03/27	34	44.59	0	0.00	44.50	34	17,366	0.20%
2019/03/26	31	45.33	1	45.45	45.25	30	17,108	0.18%
2019/03/25	23	45.40	1	45.45	45.40	22	17,067	0.13%
2019/03/22	41	46.17	0	0.00	46.20	41	16,893	0.24%
2019/03/21	11	46.62	2	46.68	46.75	9	16,784	0.05%
2019/03/20	21.3	46.89	13	46.93	46.95	8.3	16,780	0.05%
2019/03/19	8	46.57	38	46.44	46.65	-30	16,896	-0.18%
2019/03/18	3	45.60	2	45.78	45.80	1	16,574	0.01%
2019/03/15	5	45.11	1	45.30	45.45	4	16,518	0.02%
2019/03/13	3	45.03	1	45.10	45.15	2	16,385	0.01%
2019/03/12	3	44.98	6	44.98	45.00	-3	16,479	-0.02%
2019/03/11	5	44.46	0.2	44.60	44.40	4.8	16,510	0.03%
2019/03/08	15	44.49	0	0.00	44.45	15	16,503	0.09%
2019/03/07	40	44.65	0	0.00	44.65	40	16,730	0.24%
2019/03/06	1	44.80	2	44.95	44.95	-1	16,792	-0.01%
2019/03/05	4	44.80	3	44.82	44.60	1	17,051	0.01%
2019/03/04	10	44.49	3	44.73	44.90	7	17,057	0.04%
2019/02/27	4	45.31	2	45.20	45.30	2	16,897	0.01%
2019/02/26	5	45.55	0	0.00	45.50	5	16,689	0.03%
2019/02/25	7	45.46	0	0.00	45.55	7	16,530	0.04%
2019/02/22	3	45.18	1	45.10	45.40	2	16,537	0.01%
2019/02/21	7	45.06	1	45.15	45.40	6	16,449	0.04%
2019/02/20	8	45.04	2	44.85	45.15	6	16,347	0.04%
2019/02/19	6	44.63	2	44.63	44.60	4	16,200	0.02%
2019/02/18	4	44.48	3	44.55	44.40	1	16,200	0.01%
2019/02/15	4	44.50	0	0.00	44.20	4	15,981	0.03%
2019/02/14	7	44.54	3	44.63	44.55	4	15,903	0.03%
2019/02/13	2	44.00	0	0.00	44.30	2	15,657	0.01%
2019/02/12	0	0.00	2	44.05	43.90	-2	15,578	-0.01%
2019/02/11	3	43.67	0	0.00	43.55	3	15,524	0.02%
2019/01/30	4	43.64	1	43.85	43.60	3	15,374	0.02%
2019/01/29	4	43.80	5.5	43.82	43.90	-1.5	15,060	-0.01%
2019/01/28	64	43.50	0	0.00	43.80	64	14,887	0.43%
2019/01/25	2	43.55	0	0.00	43.50	2	14,644	0.01%
2019/01/24	58	43.66	0	0.00	43.55	58	14,477	0.40%
2019/01/23	7	43.84	0	0.00	43.75	7	14,456	0.05%
2019/01/22	10	44.04	2	44.25	44.20	8	14,399	0.06%
2019/01/21	6	43.86	6	43.88	43.80	0	14,376	0.00%
2019/01/18	18	43.52	0	0.00	43.50	18	14,615	0.12%
2019/01/17	2	43.85	1	43.75	43.80	1	14,497	0.01%
2019/01/16	8	43.49	0	0.00	43.60	8	14,322	0.06%
2019/01/15	20	43.94	0	0.00	43.75	20	14,030	0.14%
2019/01/14	5	44.55	0	0.00	44.40	5	13,493	0.04%
2019/01/11	1	45.75	0	0.00	45.55	1	13,412	0.01%
2019/01/09	2	45.83	1	45.95	45.95	1	13,385	0.01%
2019/01/08	2	45.18	1	45.50	45.15	1	13,203	0.01%
2019/01/07	5	45.14	0	0.00	45.20	5	13,425	0.04%
2019/01/04	6	44.58	2	44.78	44.55	4	13,467	0.03%
2019/01/03	19	45.31	0	0.00	45.15	19	13,852	0.14%
2019/01/02	18	46.04	0	0.00	45.90	18	13,837	0.13%
2018/12/28	0	0.00	2	46.75	47.00	-2	13,810	-0.01%
2018/12/27	0	0.00	2	46.70	46.70	-2	14,054	-0.01%
2018/12/26	1	46.00	0	0.00	46.00	1	14,215	0.01%
2018/12/25	17	46.00	0	0.00	46.00	17	14,341	0.12%
2018/12/24	15.2	46.39	3	46.48	46.50	12.2	14,365	0.09%
2018/12/22	4	46.91	0	0.00	46.85	4	14,281	0.03%
2018/12/21	2	46.85	2	46.90	46.95	0	14,474	0.00%
2018/12/20	11	47.22	0	0.00	47.00	11	14,426	0.08%
2018/12/19	3	46.88	0	0.00	47.25	3	14,318	0.02%
2018/12/18	2	47.20	0	0.00	47.20	2	14,270	0.01%
2018/12/14	11	47.60	0	0.00	47.55	11	14,530	0.08%
2018/12/12	5	47.35	0	0.00	47.50	5	14,310	0.03%
2018/12/11	11	47.59	0	0.00	47.60	11	13,953	0.08%
2018/12/10	7	47.61	0	0.00	47.60	7	13,959	0.05%
2018/12/07	7	48.15	0	0.00	48.15	7	13,964	0.05%
2018/12/06	3	48.05	1	48.00	48.25	2	14,017	0.01%
2018/12/05	19	48.36	0.1	48.60	48.40	18.9	14,099	0.13%
2018/12/04	2	48.28	12	48.67	48.95	-10	14,067	-0.07%
2018/12/03	0	0.00	2	49.10	49.10	-2	13,952	-0.01%
2018/11/30	5	48.55	5	48.94	48.55	0	13,946	0.00%
2018/11/29	10	48.78	2	49.35	48.55	8	13,686	0.06%
2018/11/28	4	48.73	0	0.00	48.80	4	13,485	0.03%
2018/11/27	3	49.08	0	0.00	49.05	3	13,178	0.02%
2018/11/26	9	49.64	1	49.45	49.55	8	13,145	0.06%
2018/11/22	0	0.00	1	50.30	50.40	-1	12,878	-0.01%
2018/11/21	3.2	50.11	0	0.00	50.20	3.2	12,886	0.02%
2018/11/16	3	50.63	0	0.00	50.70	3	12,855	0.02%
2018/11/15	2	50.40	0	0.00	50.80	2	12,870	0.02%
2018/11/14	1	50.30	0	0.00	50.40	1	12,904	0.01%
2018/11/13	1	49.90	0	0.00	50.20	1	13,066	0.01%
2018/11/09	0	0.00	5	50.92	51.00	-5	13,173	-0.04%
2018/11/08	0	0.00	2	50.85	50.90	-2	13,006	-0.02%
2018/11/07	0	0.00	3	50.00	50.10	-3	12,859	-0.02%
2018/11/06	2	49.40	0	0.00	49.40	2	12,829	0.02%
2018/11/05	0	0.00	2	49.60	49.60	-2	12,791	-0.02%
2018/10/31	2.2	48.45	1	49.00	49.00	1.2	12,645	0.01%
2018/10/29	11	47.44	0	0.00	47.50	11	12,456	0.09%
2018/10/26	7	47.46	0	0.00	47.40	7	12,309	0.06%
2018/10/25	6	48.70	0	0.00	48.70	6	11,924	0.05%
2018/10/24	0	0.00	2	49.10	49.75	-2	11,850	-0.02%
2018/10/23	5	49.42	0	0.00	49.30	5	11,784	0.04%
2018/10/22	0	0.00	1	50.20	50.30	-1	11,644	-0.01%
2018/10/19	2	49.58	0	0.00	50.30	2	11,770	0.02%
2018/10/18	1.2	49.83	1	49.90	50.00	0.2	11,657	0.00%
2018/10/17	2	50.00	0	0.00	50.00	2	11,627	0.02%
2018/10/16	2.2	50.13	0	0.00	50.40	2.2	11,549	0.02%
2018/10/15	3	50.00	1	49.95	50.00	2	11,464	0.02%
2018/10/11	11	50.43	0	0.00	50.10	11	11,086	0.10%
2018/10/09	0	0.00	3	52.37	52.40	-3	10,544	-0.03%
2018/10/05	6.1	51.27	1	51.30	51.20	5.1	10,408	0.05%
2018/10/03	1	52.20	0	0.00	52.20	1	10,291	0.01%
2018/10/02	1	52.30	0	0.00	52.30	1	10,269	0.01%
2018/10/01	0	0.00	11	52.98	52.90	-11	10,328	-0.11%
2018/09/28	10	52.70	0	0.00	52.50	10	10,506	0.10%
2018/09/27	1	52.60	0	0.00	52.80	1	10,592	0.01%
2018/09/25	0	0.00	3	53.03	52.80	-3	10,913	-0.03%
2018/09/21	1	52.30	23	52.83	52.90	-22	10,960	-0.20%
2018/09/20	0	0.00	1	52.00	52.20	-1	10,889	-0.01%
2018/09/17	4	50.95	0	0.00	51.20	4	11,188	0.04%
2018/09/14	0.7	51.20	5	51.16	51.20	-4.3	11,480	-0.04%
2018/09/12	5.1	50.60	0	0.00	50.50	5.1	11,881	0.04%
2018/09/11	7	50.51	0	0.00	50.50	7	12,101	0.06%
2018/09/10	2	50.95	2	50.90	50.90	0	12,298	0.00%
2018/09/07	4	51.10	0	0.00	51.20	4	12,596	0.03%
2018/09/06	0.4	51.50	0	0.00	51.50	0.4	12,810	0.00%
2018/09/05	2	51.80	0	0.00	51.80	2	12,909	0.02%
2018/09/03	3	52.00	0	0.00	52.00	3	13,115	0.02%
2018/08/31	1	52.40	0	0.00	52.60	1	13,234	0.01%
2018/08/27	0	0.00	7	52.90	52.80	-7	13,544	-0.05%
2018/08/23	6	52.02	6	52.23	52.50	0	13,990	0.00%
2018/08/22	0	0.00	2	52.00	52.10	-2	14,303	-0.01%
2018/08/21	3	51.57	0	0.00	51.90	3	14,272	0.02%
2018/08/20	2	51.35	0	0.00	51.30	2	14,242	0.01%
2018/08/17	1	51.70	1	51.80	51.80	0	14,160	0.00%
2018/08/16	6	51.40	0	0.00	51.50	6	14,206	0.04%
2018/08/14	10	51.95	0	0.00	52.20	10	14,272	0.07%
2018/08/13	2	52.00	0	0.00	52.00	2	14,288	0.01%
2018/08/08	0	0.00	1	53.10	53.00	-1	14,644	-0.01%
2018/08/07	5	52.70	0	0.00	52.50	5	14,831	0.03%
2018/08/06	2	52.80	0	0.00	53.00	2	14,992	0.01%
2018/08/03	0	0.00	5	52.66	52.80	-5	15,364	-0.03%
2018/08/02	1	52.10	0	0.00	52.00	1	15,476	0.01%
2018/08/01	0	0.00	1	52.70	52.50	-1	15,569	-0.01%
2018/07/31	0.3	52.60	0	0.00	52.70	0.3	15,740	0.00%
2018/07/26	2.1	51.81	1	52.00	52.10	1.1	15,861	0.01%
2018/07/24	0	0.00	5	52.00	52.10	-5	15,828	-0.03%
2018/07/23	0	0.00	2.5	52.36	52.30	-2.5	15,984	-0.02%
2018/07/20	2	52.50	0	0.00	52.30	2	16,199	0.01%
2018/07/19	0	0.00	1	52.50	52.40	-1	16,458	-0.01%
2018/07/17	0	0.00	4	52.20	52.20	-4	16,502	-0.02%
2018/07/16	0	0.00	2	52.30	52.00	-2	16,561	-0.01%
2018/07/13	0	0.00	1	51.80	52.20	-1	16,748	-0.01%
2018/07/12	2	51.00	1	51.60	52.10	1	16,800	0.01%
2018/07/11	5	50.94	0	0.00	51.20	5	16,811	0.03%
2018/07/09	0.3	51.70	0	0.00	51.70	0.3	16,654	0.00%
2018/07/05	2	51.05	0	0.00	51.40	2	16,507	0.01%
2018/07/04	1	51.50	1	51.90	51.90	0	16,616	0.00%
2018/07/03	13	52.08	0	0.00	52.10	13	16,535	0.08%
2018/07/02	3	53.37	0	0.00	53.20	3	16,295	0.02%
2018/06/29	0	0.00	2	53.75	53.80	-2	16,159	-0.01%
2018/06/28	2	52.50	0	0.00	53.00	2	15,945	0.01%
2018/06/27	1	53.00	0	0.00	52.80	1	15,878	0.01%
2018/06/26	210	53.10	0	0.00	53.00	210	15,760	1.33%	大買/鉅額交易
2018/06/25	7	55.83	200	56.00	55.60	-193	15,534	-1.24%	大賣/鉅額交易
2018/06/22	2	55.95	0	0.00	56.00	2	15,240	0.01%
2018/06/21	0	0.00	20	56.00	55.90	-20	15,020	-0.13%
2018/06/20	0	0.00	1	55.70	55.50	-1	14,998	-0.01%
2018/06/19	5	54.50	12	55.02	55.00	-7	14,863	-0.05%
2018/06/14	2	54.95	0	0.00	54.50	2	14,169	0.01%
2018/06/12	0	0.00	6	55.38	55.10	-6	14,001	-0.04%
2018/06/11	0	0.00	23	55.16	55.40	-23	13,851	-0.17%
2018/06/08	0	0.00	1	55.10	55.00	-1	13,857	-0.01%
2018/06/07	10	54.80	17	55.01	55.00	-7	13,947	-0.05%
2018/06/06	0	0.00	105	54.89	54.90	-105	14,092	-0.75%	大賣/鉅額交易
2018/06/05	0	0.00	101	54.40	54.30	-101	14,065	-0.72%	大賣/鉅額交易
2018/06/04	5	53.76	4	53.88	54.00	1	14,053	0.01%
2018/06/01	1	53.10	25	53.20	53.50	-24	14,024	-0.17%
2018/05/30	53	52.94	0	0.00	52.90	53	13,666	0.39%
2018/05/29	4	53.98	1	54.20	54.10	3	13,502	0.02%
2018/05/28	67	54.00	2	54.00	54.10	65	13,620	0.48%
2018/05/25	1	53.90	0	0.00	53.90	1	13,719	0.01%
2018/05/24	51	54.10	0	0.00	54.20	51	13,715	0.37%
2018/05/23	61	54.27	5	54.20	54.00	56	13,761	0.41%
2018/05/22	1	54.70	0	0.00	54.70	1	13,826	0.01%
2018/05/21	0	0.00	5	54.84	55.00	-5	14,054	-0.04%
2018/05/18	1	54.70	4	54.73	54.40	-3	14,155	-0.02%
2018/05/17	11	55.01	2.3	54.96	54.90	8.7	14,267	0.06%
2018/05/16	1	54.80	57.3	54.72	54.90	-56.3	14,261	-0.39%
2018/05/15	55	54.00	8	54.39	54.00	47	14,402	0.33%
2018/05/14	1	54.90	5	54.84	55.00	-4	14,737	-0.03%
2018/05/11	2	54.25	214	54.49	54.60	-212	14,736	-1.44%	大賣/鉅額交易
2018/05/10	102.3	53.30	0	0.00	53.30	102.3	14,429	0.71%	大買/鉅額交易
2018/05/08	1	53.10	1	53.30	53.50	0	14,373	0.00%
2018/05/04	0	0.00	7	52.90	52.80	-7	14,309	-0.05%
2018/05/02	0	0.00	4	53.30	53.50	-4	14,600	-0.03%
2018/04/30	1	53.80	0	0.00	53.50	1	14,691	0.01%
2018/04/27	0	0.00	7	53.47	53.50	-7	14,774	-0.05%
2018/04/26	0	0.00	0.3	52.50	52.80	-0.3	14,749	0.00%
2018/04/24	6.3	52.56	6	52.78	52.50	0.3	14,412	0.00%
2018/04/23	1	52.60	0	0.00	52.50	1	14,523	0.01%
2018/04/19	1	52.70	2	52.60	52.90	-1	14,867	-0.01%
2018/04/18	2	51.60	0	0.00	52.00	2	14,751	0.01%
2018/04/17	8	51.74	0	0.00	51.60	8	14,773	0.05%
2018/04/16	2	52.60	0	0.00	52.50	2	15,033	0.01%
2018/04/13	103.1	52.85	0	0.00	52.80	103.1	15,106	0.68%	大買/鉅額交易
2018/04/12	3	53.10	3	53.60	53.30	0	15,314	0.00%
2018/04/11	3	53.30	3	53.70	53.30	0	15,513	0.00%
2018/04/10	1	52.80	6	53.38	53.00	-5	15,594	-0.03%
2018/04/09	0	0.00	1	52.70	53.00	-1	15,704	-0.01%
2018/04/03	4	51.95	0	0.00	52.00	4	15,783	0.03%
2018/04/02	4	52.33	0.7	52.50	52.50	3.3	15,886	0.02%
2018/03/31	0	0.00	4	52.48	52.50	-4	15,982	-0.03%
2018/03/30	1	51.90	0	0.00	51.90	1	16,053	0.01%
2018/03/29	111	51.82	0	0.00	51.80	111	16,036	0.69%	大買/鉅額交易
2018/03/28	3	52.60	0.6	52.50	52.50	2.4	15,956	0.02%
2018/03/27	0	0.00	0.8	53.10	53.30	-0.8	16,044	0.00%
2018/03/26	1	52.50	10	52.20	52.80	-9	16,064	-0.06%
2018/03/23	19	52.64	0.1	52.50	52.20	18.9	16,204	0.12%
2018/03/20	0.5	53.20	0	0.00	53.20	0.5	16,284	0.00%
2018/03/16	0	0.00	0	53.40	53.40	0	16,593	0.00%
2018/03/15	0	0.00	10	53.90	53.40	-10	16,519	-0.06%
2018/03/14	0.3	53.80	0	0.00	53.90	0.3	16,604	0.00%
2018/03/13	1	54.00	0	0.00	53.90	1	16,660	0.01%
2018/03/12	3	54.27	81	54.28	54.50	-78	16,673	-0.47%
2018/03/09	13	52.00	0	0.00	52.00	13	16,714	0.08%
2018/03/08	5	52.56	1	52.70	52.40	4	17,459	0.02%
2018/03/07	0.1	52.60	0	0.00	52.50	0.1	17,930	0.00%
2018/03/05	2	52.95	0	0.00	52.60	2	19,210	0.01%
2018/03/02	8	53.20	0	0.00	53.30	8	19,274	0.04%
2018/03/01	1	54.00	2	54.00	53.90	-1	19,367	-0.01%
2018/02/27	0	0.00	1	54.60	54.50	-1	19,397	-0.01%
2018/02/23	0	0.00	4	54.65	54.70	-4	19,762	-0.02%
2018/02/22	6	53.55	0	0.00	54.20	6	20,668	0.03%
2018/02/21	0	0.00	5	54.08	54.00	-5	21,958	-0.02%
2018/02/12	1	53.40	5	53.60	53.00	-4	22,058	-0.02%
2018/02/09	5	52.88	4	52.80	52.80	1	21,999	0.00%
2018/02/08	21	53.11	2	53.50	53.30	19	21,798	0.09%
2018/02/07	0	0.00	12	52.59	52.70	-12	21,929	-0.05%
2018/02/06	112	50.87	11	52.07	50.80	101	21,788	0.46%	大買/鉅額交易
2018/02/05	1	53.60	5	53.80	54.10	-4	21,376	-0.02%
2018/02/02	1	54.50	0	0.00	54.70	1	21,222	0.00%
2018/01/31	1	54.50	5	55.00	54.60	-4	21,223	-0.02%
2018/01/30	6	54.50	11.2	54.72	54.40	-5.2	21,082	-0.02%
2018/01/26	5	54.90	0	0.00	54.70	5	20,866	0.02%
2018/01/25	0	0.00	1	55.70	55.60	-1	20,658	0.00%
2018/01/24	2	55.55	16	55.19	55.70	-14	20,570	-0.07%
2018/01/22	6	55.57	0	0.00	55.60	6	20,628	0.03%
2018/01/17	10	56.40	27	56.00	56.30	-17	20,787	-0.08%
2018/01/15	2	56.30	0	0.00	56.50	2	20,518	0.01%
2018/01/11	4	55.23	0	0.00	55.40	4	20,202	0.02%
2018/01/10	15	56.27	25	55.90	55.60	-10	20,285	-0.05%
2018/01/09	1	55.50	0.3	55.50	55.80	0.8	20,010	0.00%
2018/01/08	6	55.58	6	55.70	55.70	0	20,036	0.00%
2018/01/05	1	55.40	0	0.00	55.70	1	19,793	0.01%
2018/01/04	0	0.00	1	55.10	55.40	-1	19,585	-0.01%
2018/01/03	0	0.00	14	55.01	55.20	-14	19,635	-0.07%
2018/01/02	1	54.00	5.4	54.00	54.20	-4.4	19,235	-0.02%