國泰金 (2882)-元大-台南券商分點個股進出

台股 » 個股 » 國泰金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰金

(2882)

可現股當沖

股價
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－元大-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-台南券商分點個股進出
元大-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	16	50.24	1.8	50.46	50.20	14.2	23,755	0.06%
2024/05/02	40	50.35	40	50.45	50.30	0	23,703	0.00%
2024/04/30	9	50.82	2	50.70	50.50	7	23,517	0.03%
2024/04/29	28.5	50.14	81.3	50.51	50.80	-52.8	23,098	-0.23%
2024/04/26	11	49.04	18	49.04	48.90	-7	22,340	-0.03%
2024/04/25	10.5	48.55	3	48.62	48.55	7.5	22,428	0.03%
2024/04/24	12	49.20	15	49.16	49.25	-3	22,385	-0.01%
2024/04/23	3	48.73	13.2	48.90	48.75	-10.2	22,603	-0.04%
2024/04/22	1	48.00	14.4	48.41	48.40	-13.4	22,828	-0.06%
2024/04/19	15.2	47.48	3.1	47.44	47.45	12.1	22,753	0.05%
2024/04/18	7.1	48.23	8.1	48.37	48.45	-1	22,431	0.00%
2024/04/17	14	47.92	9	47.84	47.90	5	22,340	0.02%
2024/04/16	27.1	48.02	5.4	48.08	47.85	21.7	22,176	0.10%
2024/04/15	4.2	48.61	5	48.99	48.95	-0.8	21,808	0.00%
2024/04/12	5.1	49.19	10	49.20	49.05	-4.9	21,657	-0.02%
2024/04/11	21	49.72	29.5	50.01	49.70	-8.5	21,353	-0.04%
2024/04/10	19	48.83	3	49.03	48.75	16	20,845	0.08%
2024/04/09	0	0.00	36.9	49.31	49.45	-36.9	20,642	-0.18%
2024/04/08	0	48.25	2	48.45	48.35	-2	20,144	-0.01%
2024/04/03	5.3	48.25	1	48.10	48.05	4.3	20,142	0.02%
2024/04/02	0	0.00	2	48.75	48.95	-2	20,059	-0.01%
2024/04/01	10	49.00	16.4	48.85	48.95	-6.4	20,092	-0.03%
2024/03/29	1	48.55	12	48.56	48.65	-11	19,929	-0.06%
2024/03/28	1.1	48.05	4.2	48.10	48.25	-3.1	19,806	-0.02%
2024/03/27	3.9	48.12	4	48.27	48.20	-0.1	19,792	0.00%
2024/03/26	6	48.32	20	48.30	48.35	-14	19,800	-0.07%
2024/03/25	4.1	48.11	2	48.18	48.10	2.1	19,822	0.01%
2024/03/22	7	48.50	5.9	48.84	48.55	1.1	19,755	0.01%
2024/03/21	1	48.20	32.6	48.36	48.55	-31.6	19,329	-0.16%
2024/03/20	31	47.55	29	47.73	47.50	2	19,083	0.01%
2024/03/19	15	47.81	15	47.68	47.75	0	19,384	0.00%
2024/03/18	34	47.53	5	47.51	47.55	29	19,301	0.15%
2024/03/15	25.5	48.00	32.5	47.70	47.65	-7	19,158	-0.04%
2024/03/14	15	48.04	99.1	48.08	48.30	-84	18,269	-0.46%
2024/03/13	14.1	46.63	38.8	46.68	46.80	-24.7	17,370	-0.14%
2024/03/12	2	46.23	3.4	46.40	46.50	-1.4	17,141	-0.01%
2024/03/11	16.1	46.17	57.9	46.12	46.05	-41.8	16,726	-0.25%
2024/03/08	2	45.10	13.3	45.12	45.30	-11.3	16,215	-0.07%
2024/03/07	19.1	44.68	9.7	44.87	44.85	9.4	15,741	0.06%
2024/03/06	12	44.61	2	44.70	44.55	10	15,652	0.06%
2024/03/05	1.2	44.72	7	44.73	44.65	-5.8	15,917	-0.04%
2024/03/04	3	44.67	15.1	44.69	44.65	-12.1	15,905	-0.08%
2024/03/01	5	44.70	1.2	45.00	44.65	3.8	15,930	0.02%
2024/02/29	2	44.55	3	44.55	45.05	-1	15,994	-0.01%
2024/02/27	6.1	44.39	7.4	44.38	44.30	-1.4	15,657	-0.01%
2024/02/26	5.2	44.33	0	0.00	44.30	5.2	15,576	0.03%
2024/02/23	2.5	44.62	4	44.76	44.45	-1.5	15,466	-0.01%
2024/02/22	6	44.76	2	44.83	44.90	4	15,679	0.03%
2024/02/21	4.1	44.82	0	0.00	44.75	4.1	15,691	0.03%
2024/02/20	3.1	45.05	6	44.93	45.10	-2.9	15,713	-0.02%
2024/02/19	12.1	44.96	7.1	44.89	45.00	5	15,792	0.03%
2024/02/16	7	44.41	5.1	44.38	44.55	1.9	15,816	0.01%
2024/02/15	5	44.15	0.1	44.25	44.05	4.9	15,933	0.03%
2024/02/05	3.1	43.88	10	43.95	43.90	-6.9	15,847	-0.04%
2024/02/02	0.4	44.18	0	0.00	44.10	0.4	15,646	0.00%
2024/02/01	4	44.38	81.4	44.30	44.45	-77.4	15,568	-0.50%
2024/01/31	0	0.00	5.1	44.02	44.15	-5.1	15,471	-0.03%
2024/01/30	5.6	44.03	0	0.00	43.90	5.6	15,388	0.04%
2024/01/29	2.5	44.41	0.1	44.45	44.40	2.4	15,324	0.02%
2024/01/26	3	44.40	2	44.50	44.50	1	15,340	0.01%
2024/01/25	11.1	44.25	101.1	44.20	44.35	-90	15,366	-0.59%	大賣/
2024/01/24	9.1	44.17	1	44.30	44.20	8.1	15,325	0.05%
2024/01/23	1	43.95	3.1	44.06	44.20	-2.1	15,272	-0.01%
2024/01/22	6.3	43.92	2	43.90	43.85	4.3	15,315	0.03%
2024/01/19	10.1	43.44	1.4	43.42	43.80	8.7	15,261	0.06%
2024/01/18	5.5	43.31	1	43.25	43.30	4.5	15,132	0.03%
2024/01/17	38.2	43.54	13	43.45	43.30	25.2	14,958	0.17%
2024/01/16	48.8	43.94	9	43.90	44.00	39.8	14,499	0.27%
2024/01/15	20.2	44.49	0.7	44.66	44.45	19.5	14,262	0.14%
2024/01/12	10.4	44.57	0.1	44.65	44.50	10.3	14,417	0.07%
2024/01/11	4.1	44.65	0.1	44.80	44.60	4	14,442	0.03%
2024/01/10	2.1	44.70	0	0.00	44.70	2.1	14,537	0.01%
2024/01/09	9.2	44.94	0	0.00	44.75	9.2	14,551	0.06%
2024/01/08	1	45.10	0	0.00	45.10	1	14,471	0.01%
2024/01/05	0.1	44.95	0	0.00	44.85	0.1	14,492	0.00%
2024/01/04	6.3	44.81	0	45.00	44.70	6.3	14,633	0.04%
2024/01/03	23.3	44.88	0	0.00	44.95	23.3	14,958	0.16%
2024/01/02	38.2	45.50	38	45.50	45.50	0.2	14,818	0.00%
2023/12/29	5.1	45.70	4	45.69	45.75	1	14,897	0.01%
2023/12/28	12	45.43	11	45.47	45.80	1	15,058	0.01%
2023/12/27	16	45.44	8	45.49	45.45	8	15,076	0.05%
2023/12/26	0.1	45.21	2.1	45.18	45.20	-1.9	15,031	-0.01%
2023/12/25	2	44.95	0.3	44.95	44.85	1.8	15,071	0.01%
2023/12/22	9.2	44.65	3.1	44.80	44.65	6.1	15,129	0.04%
2023/12/21	13.2	44.69	60.1	44.70	44.70	-46.9	15,143	-0.31%
2023/12/20	15.8	44.90	4.2	44.85	44.85	11.6	15,167	0.08%
2023/12/19	16.1	44.96	0.7	45.00	44.90	15.4	15,132	0.10%
2023/12/18	0.1	45.55	0.1	45.40	45.50	0	15,242	0.00%
2023/12/15	7	45.93	0.6	45.80	45.85	6.4	15,385	0.04%
2023/12/14	7	45.61	9.5	45.65	45.90	-2.5	15,090	-0.02%
2023/12/13	22	44.74	1	44.65	44.70	21	14,626	0.14%
2023/12/12	23.4	44.70	5.3	44.75	44.75	18.2	14,668	0.12%
2023/12/11	17.9	44.86	2	44.85	44.85	15.9	14,610	0.11%
2023/12/08	25.9	44.93	15	44.90	44.85	10.9	14,513	0.07%
2023/12/07	10.2	44.96	1	44.95	45.00	9.2	14,380	0.06%
2023/12/06	8	45.56	0.2	45.52	45.45	7.8	14,160	0.05%
2023/12/05	7.4	45.49	0	0.00	45.55	7.4	14,051	0.05%
2023/12/04	5	46.12	0	0.00	46.25	5	13,799	0.04%
2023/12/01	7	46.11	0	46.10	46.05	7	13,838	0.05%
2023/11/30	1.3	46.08	6	46.14	46.50	-4.7	13,738	-0.03%
2023/11/29	9.2	45.91	2	46.00	45.75	7.2	13,300	0.05%
2023/11/28	13.3	45.89	1	45.75	46.00	12.3	13,420	0.09%
2023/11/27	29.6	45.85	1.2	46.61	45.75	28.4	13,497	0.21%
2023/11/24	7.1	46.25	0.4	46.15	46.30	6.8	13,412	0.05%
2023/11/22	3.1	46.13	10	46.10	46.30	-6.9	13,527	-0.05%
2023/11/21	5	46.08	16	46.06	46.15	-11	13,506	-0.08%
2023/11/20	35.2	45.69	0	0.00	45.70	35.2	13,372	0.26%
2023/11/17	4	45.84	23	45.81	45.80	-19	13,436	-0.14%
2023/11/16	15	45.66	2.2	45.60	45.65	12.8	13,339	0.10%
2023/11/15	37	45.60	7.2	45.69	45.75	29.8	13,178	0.23%
2023/11/14	4	45.49	8	45.61	45.45	-4	12,979	-0.03%
2023/11/13	1	45.30	3.5	45.50	45.25	-2.5	12,936	-0.02%
2023/11/10	3	44.90	1	45.00	44.95	2	12,999	0.02%
2023/11/09	15.1	45.05	32	45.15	45.15	-17	13,107	-0.13%
2023/11/08	10	45.15	1	45.30	45.05	9	13,393	0.07%
2023/11/07	5	45.10	1	45.20	45.20	4	13,574	0.03%
2023/11/06	2	45.35	3.3	45.40	45.35	-1.3	13,650	-0.01%
2023/11/03	1.1	45.00	14.6	45.24	45.35	-13.5	13,730	-0.10%
2023/11/02	2.1	44.85	3	44.87	44.85	-0.9	13,962	-0.01%
2023/11/01	0	0.00	10	44.20	44.30	-10	13,947	-0.07%
2023/10/31	11	44.04	2	44.15	43.90	9	14,171	0.06%
2023/10/30	3.3	43.93	1.1	43.89	43.95	2.2	14,634	0.02%
2023/10/27	1	44.15	0	0.00	44.20	1	15,080	0.01%
2023/10/26	6.1	43.83	11	44.13	43.85	-4.9	15,462	-0.03%
2023/10/25	2	44.13	1	44.30	44.15	1	15,491	0.01%
2023/10/24	0.8	44.20	0	0.00	44.15	0.8	15,975	0.01%
2023/10/23	6.3	44.08	0	0.00	44.10	6.3	16,353	0.04%
2023/10/20	6.1	44.18	0	0.00	44.70	6.1	16,283	0.04%
2023/10/19	2.1	45.08	0	0.00	45.10	2.1	16,017	0.01%
2023/10/18	2	45.50	5	45.57	45.60	-3	15,992	-0.02%
2023/10/17	4	45.31	0	0.00	45.25	4	15,862	0.03%
2023/10/16	10.1	45.05	3	45.40	45.50	7.1	16,036	0.04%
2023/10/13	4.7	45.42	20	45.40	45.30	-15.3	16,348	-0.09%
2023/10/12	6	45.98	19	45.91	46.15	-13	16,565	-0.08%
2023/10/11	0	0.00	7.3	45.62	45.95	-7.3	16,466	-0.04%
2023/10/06	0	0.00	0.5	44.54	44.55	-0.5	16,194	0.00%
2023/10/05	0	0.00	0.2	43.95	44.05	-0.2	16,381	0.00%
2023/10/04	27.1	43.58	0	0.00	43.55	27.1	16,486	0.16%
2023/10/03	10.5	44.10	0	0.00	44.00	10.5	16,314	0.06%
2023/10/02	0	44.70	51	44.55	44.50	-51	16,316	-0.31%
2023/09/28	2.1	44.65	0	0.00	44.55	2.1	16,601	0.01%
2023/09/27	7.1	44.44	0	0.00	44.60	7.1	16,568	0.04%
2023/09/26	26.3	44.48	0	44.65	44.45	26.3	16,547	0.16%
2023/09/25	1.3	44.72	0	44.85	44.85	1.3	16,456	0.01%
2023/09/22	6.3	44.75	11	44.75	44.70	-4.7	16,512	-0.03%
2023/09/21	88.8	44.83	0	0.00	44.90	88.8	16,526	0.54%
2023/09/20	8.3	45.88	2	45.70	45.70	6.3	16,348	0.04%
2023/09/19	11	46.41	5	46.39	46.35	6	16,310	0.04%
2023/09/18	2	46.40	0	46.50	46.40	2	16,393	0.01%
2023/09/15	0.7	46.79	61	46.74	46.65	-60.3	16,421	-0.37%
2023/09/14	4.4	46.75	0.2	46.77	46.90	4.2	16,289	0.03%
2023/09/13	5.6	46.73	0	0.00	46.75	5.6	16,345	0.03%
2023/09/12	0.1	46.50	30.5	46.42	46.65	-30.4	16,622	-0.18%
2023/09/11	0	0.00	2.2	46.35	46.55	-2.2	16,620	-0.01%
2023/09/08	25.2	45.90	42	46.28	46.30	-16.8	16,744	-0.10%
2023/09/07	7.9	45.66	3.8	45.70	45.70	4	17,001	0.02%
2023/09/06	43	46.18	2	46.05	45.80	41	17,246	0.24%
2023/09/05	2.1	46.40	0	0.00	46.45	2.1	17,354	0.01%
2023/09/04	0.1	46.60	1	46.50	46.65	-0.9	17,791	-0.01%
2023/09/01	0	0.00	15.2	46.43	46.60	-15.2	18,058	-0.08%
2023/08/31	1.4	45.67	1	45.80	45.60	0.4	17,967	0.00%
2023/08/30	2	46.00	20.5	46.04	46.10	-18.5	18,138	-0.10%
2023/08/29	1	45.50	21	45.85	46.05	-20	18,240	-0.11%
2023/08/28	0	0.00	6.2	45.18	45.40	-6.2	18,361	-0.03%
2023/08/25	0	44.65	0	0.00	44.50	0	19,481	0.00%
2023/08/24	17.1	44.46	0	0.00	44.65	17.1	19,716	0.09%
2023/08/23	20	44.72	1.5	44.65	44.70	18.5	20,015	0.09%
2023/08/22	5.4	44.98	0	44.90	45.00	5.4	20,119	0.03%
2023/08/21	1.1	45.44	2	45.40	45.40	-0.9	20,286	0.00%
2023/08/18	8	45.08	0	0.00	45.20	8	20,446	0.04%
2023/08/17	3.3	44.90	11	44.85	45.30	-7.7	20,594	-0.04%
2023/08/16	3.3	44.89	1	45.35	45.10	2.3	20,645	0.01%
2023/08/15	0	45.45	0.1	45.50	45.40	-0.1	21,046	0.00%
2023/08/14	8.1	45.38	13	45.39	45.40	-4.9	21,344	-0.02%
2023/08/11	8.1	46.51	3	46.45	46.45	5.2	21,395	0.02%
2023/08/10	6	46.59	4.4	46.50	46.60	1.7	21,437	0.01%
2023/08/09	4.1	46.56	6	46.49	46.45	-1.9	21,514	-0.01%
2023/08/08	0.6	46.97	6	47.13	47.05	-5.4	21,727	-0.02%
2023/08/07	0.3	46.50	2	46.40	46.45	-1.7	21,777	-0.01%
2023/08/04	1.7	46.36	16	46.37	46.30	-14.3	21,795	-0.07%
2023/08/02	16.8	46.36	9.5	46.09	46.20	7.3	21,721	0.03%
2023/08/01	3.4	46.60	39.5	46.89	47.25	-36.1	21,359	-0.17%
2023/07/31	9.6	46.07	11	46.21	45.75	-1.4	20,808	-0.01%
2023/07/28	2.1	45.68	1	45.60	45.75	1.1	20,486	0.01%
2023/07/27	1.6	45.88	22.6	45.98	46.00	-21	20,452	-0.10%
2023/07/26	76.2	45.41	9	45.22	45.35	67.2	20,136	0.33%
2023/07/25	1.1	44.39	2	44.48	44.55	-0.9	19,903	0.00%
2023/07/24	1.4	44.18	5	44.26	44.20	-3.6	19,925	-0.02%
2023/07/21	9.4	44.51	5	44.42	44.40	4.4	20,007	0.02%
2023/07/20	3.2	44.65	8.2	44.90	44.75	-5	20,025	-0.03%
2023/07/19	5.2	44.73	11	44.60	44.50	-5.8	19,914	-0.03%
2023/07/18	4.3	45.07	4	45.03	45.05	0.3	19,807	0.00%
2023/07/17	0.1	44.40	36.6	44.79	45.00	-36.6	19,538	-0.19%
2023/07/14	0.1	43.80	14	43.89	44.10	-13.9	19,244	-0.07%
2023/07/13	6.4	43.94	6	43.95	43.60	0.3	19,219	0.00%
2023/07/12	1.1	43.66	19.6	43.85	44.00	-18.5	19,104	-0.10%
2023/07/11	7.2	43.64	16	43.58	43.60	-8.8	19,068	-0.05%
2023/07/10	2.2	42.76	2	42.83	42.65	0.2	19,014	0.00%
2023/07/07	12.9	42.16	3	42.25	42.25	9.9	18,995	0.05%
2023/07/06	32.8	42.71	0.7	42.75	42.50	32.1	18,948	0.17%
2023/07/05	5.7	43.31	3	43.37	43.20	2.7	18,679	0.01%
2023/07/04	1.1	43.16	0.3	43.35	43.05	0.8	18,804	0.00%
2023/07/03	5.1	43.20	1	43.25	43.30	4.1	18,884	0.02%
2023/06/30	14.8	43.36	0	0.00	43.15	14.8	19,065	0.08%
2023/06/29	13.4	43.52	0	0.00	43.40	13.4	19,023	0.07%
2023/06/28	4	43.56	14	43.67	43.65	-10	18,959	-0.05%
2023/06/27	0	0.00	16	44.03	44.15	-16	18,865	-0.08%
2023/06/26	8.1	44.05	10	44.15	44.05	-1.9	18,810	-0.01%
2023/06/21	1	44.35	3.6	44.34	44.40	-2.5	18,796	-0.01%
2023/06/20	2.1	44.25	11	44.14	44.35	-8.9	18,939	-0.05%
2023/06/19	9.3	43.76	1	43.90	43.90	8.3	19,245	0.04%
2023/06/16	12	44.10	7	44.21	43.90	5	19,296	0.03%
2023/06/15	25.1	44.42	3.8	44.49	44.35	21.3	19,510	0.11%
2023/06/14	1.2	44.46	25	44.52	44.60	-23.8	19,815	-0.12%
2023/06/13	13	44.05	61	44.05	44.10	-48	20,165	-0.24%
2023/06/12	19.8	44.23	3	44.47	44.05	16.8	20,040	0.08%
2023/06/09	24.3	44.50	2	44.67	44.60	22.3	20,220	0.11%
2023/06/08	12.6	44.68	13	44.65	44.60	-0.4	20,265	0.00%
2023/06/07	0	0.00	3.1	45.30	45.40	-3.1	20,307	-0.02%
2023/06/06	1	45.39	3	45.23	45.25	-2	20,210	-0.01%
2023/06/05	5.2	45.34	32	45.42	45.25	-26.8	20,213	-0.13%
2023/06/02	18.1	44.12	7.2	44.33	44.45	10.9	19,891	0.05%
2023/06/01	13.3	43.93	2	44.60	44.00	11.3	19,911	0.06%
2023/05/31	8.1	44.37	11	44.45	44.30	-2.9	19,733	-0.01%
2023/05/30	11.1	44.71	0	0.00	44.50	11.1	18,585	0.06%
2023/05/29	9.4	45.03	10	45.06	44.75	-0.6	18,760	0.00%
2023/05/26	12	43.93	3	43.98	43.90	9	18,509	0.05%
2023/05/25	15	44.23	5	44.21	44.05	10	18,466	0.05%
2023/05/24	20	44.48	5	44.62	44.80	15	18,428	0.08%
2023/05/23	5.4	44.94	0.1	45.10	44.80	5.4	18,451	0.03%
2023/05/22	13	45.26	17.2	45.16	45.15	-4.2	18,615	-0.02%
2023/05/19	15	45.00	28.2	45.03	45.15	-13.2	18,867	-0.07%
2023/05/18	0.2	44.22	20.3	44.34	44.40	-20.1	18,393	-0.11%
2023/05/17	2	43.83	18.2	43.85	43.95	-16.2	18,294	-0.09%
2023/05/16	0	43.50	15.2	43.59	43.60	-15.2	18,227	-0.08%
2023/05/15	22.1	42.97	21.5	43.07	43.35	0.6	18,107	0.00%
2023/05/12	13.5	42.87	13	42.79	42.65	0.5	18,034	0.00%
2023/05/11	6.2	43.38	10.1	43.54	43.70	-3.9	17,729	-0.02%
2023/05/10	5	43.01	2.7	42.87	43.05	2.3	17,471	0.01%
2023/05/09	1	43.20	8	43.34	43.50	-7	17,476	-0.04%
2023/05/08	5	42.65	6	42.92	43.05	-1	17,565	-0.01%
2023/05/05	5	42.55	2.5	42.52	42.65	2.5	17,742	0.01%
2023/05/04	10	42.40	3	42.30	42.50	7	18,392	0.04%
2023/05/03	0.5	42.29	5	42.20	42.40	-4.5	18,694	-0.02%
2023/05/02	5.7	42.18	3	42.10	42.50	2.7	19,081	0.01%
2023/04/28	0.1	42.45	5.6	42.18	42.45	-5.5	19,559	-0.03%
2023/04/27	1.4	42.08	5	42.45	42.25	-3.6	19,728	-0.02%
2023/04/26	8.1	42.13	1.1	42.20	42.35	7	19,928	0.03%
2023/04/25	1.7	42.62	3	42.65	42.60	-1.3	20,081	-0.01%
2023/04/24	0.2	42.63	1	42.50	42.65	-0.8	20,163	0.00%
2023/04/21	3.6	42.71	0.5	42.70	42.70	3.1	20,326	0.02%
2023/04/20	0	0.00	2	42.70	42.95	-2	20,474	-0.01%
2023/04/19	2	42.87	1.1	43.10	42.75	1	21,138	0.00%
2023/04/18	5	43.05	4	43.05	43.10	1	21,287	0.00%
2023/04/17	5	43.07	7.7	43.11	43.20	-2.7	21,528	-0.01%
2023/04/14	0	0.00	34.1	42.83	43.15	-34.1	21,676	-0.16%
2023/04/13	4.2	42.62	2	42.65	42.60	2.1	21,991	0.01%
2023/04/12	0	0.00	10.5	42.95	42.95	-10.5	23,366	-0.04%
2023/04/11	1	42.40	6	42.54	42.65	-5	23,436	-0.02%
2023/04/10	4.1	42.50	5	42.53	42.55	-0.9	23,472	0.00%
2023/04/07	1	42.25	8	42.29	42.25	-7	23,431	-0.03%
2023/04/06	0.1	41.85	4	41.90	42.00	-3.9	23,302	-0.02%
2023/03/31	3	41.75	0.1	41.80	41.80	3	23,594	0.01%
2023/03/30	5	41.58	0.1	41.80	41.60	5	23,594	0.02%
2023/03/29	5	41.61	12.7	41.70	41.85	-7.7	23,677	-0.03%
2023/03/28	2	41.60	5	41.57	41.55	-3	23,992	-0.01%
2023/03/27	1	41.10	0	0.00	41.35	1	24,166	0.00%
2023/03/24	8.4	41.33	5.6	41.30	41.30	2.8	24,527	0.01%
2023/03/23	3.7	41.38	10.4	41.33	41.55	-6.7	24,585	-0.03%
2023/03/22	4.8	41.25	5.1	41.26	41.35	-0.3	24,551	0.00%
2023/03/21	12.1	40.81	18	40.81	40.75	-5.9	24,426	-0.02%
2023/03/20	33.2	40.22	13	40.27	40.20	20.2	24,598	0.08%
2023/03/17	2	41.08	1.5	41.15	41.00	0.6	24,387	0.00%
2023/03/16	33.1	40.67	1	40.75	40.50	32.1	24,373	0.13%
2023/03/15	5.2	41.75	1	41.85	41.50	4.2	24,276	0.02%
2023/03/14	8.8	41.62	2	41.60	41.55	6.8	24,661	0.03%
2023/03/13	9.5	42.22	7	42.21	42.30	2.5	24,935	0.01%
2023/03/10	38	42.77	0	0.00	42.70	38	25,078	0.15%
2023/03/09	0.2	43.65	0	0.00	43.65	0.2	25,129	0.00%
2023/03/08	8.4	43.38	2	43.40	43.75	6.4	25,940	0.02%
2023/03/07	1.2	43.70	2	43.75	43.75	-0.8	26,525	0.00%
2023/03/06	3.4	43.57	2.5	43.56	43.60	0.9	26,702	0.00%
2023/03/03	10.1	42.95	8	42.99	42.90	2.1	26,792	0.01%
2023/03/02	5.3	42.94	3.2	43.07	43.00	2.1	26,977	0.01%
2023/03/01	4.9	42.75	1.2	42.89	42.75	3.7	27,137	0.01%
2023/02/24	5.7	43.32	2	43.40	43.45	3.7	26,962	0.01%
2023/02/23	1.2	43.32	4.3	43.33	43.30	-3.1	26,909	-0.01%
2023/02/22	5.7	43.30	3	43.32	43.35	2.7	26,842	0.01%
2023/02/21	26.3	43.88	1	44.00	43.85	25.3	26,799	0.09%
2023/02/20	5	44.38	23	44.37	44.45	-18	26,879	-0.07%
2023/02/17	4.5	43.80	12.1	43.87	44.00	-7.7	26,840	-0.03%
2023/02/16	1.8	43.09	1	43.05	43.05	0.8	26,950	0.00%
2023/02/15	129.5	43.07	101	43.05	42.95	28.5	27,722	0.10%	大買/大賣/
2023/02/14	1.9	43.52	12.9	43.46	43.60	-11	27,665	-0.04%
2023/02/13	4.1	42.56	3.5	42.81	42.90	0.6	27,674	0.00%
2023/02/10	32	42.41	0	0.00	42.65	32	27,777	0.12%
2023/02/09	3	42.65	1.1	42.66	42.60	1.9	27,815	0.01%
2023/02/08	3.4	42.80	0	0.00	42.85	3.4	27,871	0.01%
2023/02/07	0.1	42.95	1.4	43.06	42.80	-1.4	27,990	0.00%
2023/02/06	6	42.83	5	42.78	42.65	1	28,020	0.00%
2023/02/03	21.4	43.51	1.8	43.57	43.30	19.6	27,859	0.07%
2023/02/02	4.5	43.90	56.4	43.75	44.05	-51.8	27,739	-0.19%
2023/02/01	2.7	42.86	8.1	42.91	43.00	-5.4	27,346	-0.02%
2023/01/31	2.1	42.62	3.6	42.66	42.55	-1.5	27,273	-0.01%
2023/01/30	12.5	42.76	7.5	42.65	42.70	5.1	27,171	0.02%
2023/01/17	0.1	41.70	6.6	42.00	42.00	-6.5	26,752	-0.02%
2023/01/16	20.1	41.80	10.1	41.91	41.75	10	26,590	0.04%
2023/01/13	1.4	41.96	6	42.16	41.80	-4.6	27,003	-0.02%
2023/01/12	3.9	41.78	0.1	41.66	41.70	3.8	27,100	0.01%
2023/01/11	20.1	41.63	4.5	41.58	41.40	15.6	27,226	0.06%
2023/01/10	11.2	41.61	4.4	41.62	41.70	6.8	27,398	0.02%
2023/01/09	10	41.92	32.1	41.71	42.00	-22.1	27,590	-0.08%
2023/01/06	3	40.40	2.8	40.53	40.75	0.2	27,378	0.00%
2023/01/05	11	40.15	12.1	40.16	40.25	-1	28,347	0.00%
2023/01/04	2	39.98	5.2	40.01	39.95	-3.1	28,290	-0.01%
2023/01/03	7.5	39.91	2.4	39.84	39.95	5.1	28,532	0.02%
2022/12/30	28	39.88	107.7	40.01	40.00	-79.7	28,201	-0.28%	大賣/
2022/12/29	4.1	40.25	1	40.15	40.10	3.1	26,812	0.01%
2022/12/28	3.1	40.65	4.7	40.91	40.65	-1.6	27,146	-0.01%
2022/12/27	1	41.25	6.2	41.11	41.15	-5.2	27,356	-0.02%
2022/12/26	4	41.01	0	0.00	41.00	4	27,657	0.01%
2022/12/23	6.2	41.20	32	41.06	41.15	-25.8	28,154	-0.09%
2022/12/22	3.3	40.12	58.1	40.16	40.40	-54.8	28,137	-0.19%
2022/12/21	4	39.94	5	40.11	40.00	-1	28,540	0.00%
2022/12/20	15.6	40.11	8.4	40.10	40.15	7.2	28,645	0.03%
2022/12/19	8.1	40.17	3.4	40.32	40.15	4.6	28,562	0.02%
2022/12/16	4.2	40.29	66.1	40.11	40.20	-61.9	28,483	-0.22%
2022/12/15	17.2	40.56	0	0.00	40.60	17.2	28,536	0.06%
2022/12/14	9.2	40.92	2	41.05	40.90	7.2	28,476	0.03%
2022/12/13	13	41.02	8	41.11	40.95	5	28,389	0.02%
2022/12/12	6	40.35	8	40.73	41.00	-2	28,282	-0.01%
2022/12/09	6.5	41.11	32	41.12	41.10	-25.5	28,268	-0.09%
2022/12/08	17.3	40.89	1	41.40	40.75	16.3	28,141	0.06%
2022/12/07	12.1	41.34	3.4	41.86	41.40	8.7	28,225	0.03%
2022/12/06	33.7	41.85	9.1	41.79	41.40	24.6	28,216	0.09%
2022/12/05	41.6	42.85	2	42.85	42.85	39.6	27,965	0.14%
2022/12/02	6.7	43.84	4	43.98	44.00	2.7	27,585	0.01%
2022/12/01	4.5	44.26	4.1	44.07	44.15	0.4	27,673	0.00%
2022/11/30	18.4	43.66	8	43.81	43.55	10.4	27,240	0.04%
2022/11/29	7.3	42.09	12	42.62	43.45	-4.7	26,436	-0.02%
2022/11/28	4.1	42.03	5	42.19	42.00	-0.9	26,038	0.00%
2022/11/25	3.2	42.59	5	42.75	42.55	-1.8	26,098	-0.01%
2022/11/24	2	42.55	9	42.71	42.55	-7	26,129	-0.03%
2022/11/23	1	42.70	6	42.58	42.75	-5	26,779	-0.02%
2022/11/22	1.3	42.03	1.3	41.97	42.20	0	26,833	0.00%
2022/11/21	1.5	41.95	2.1	42.05	42.10	-0.6	26,610	0.00%
2022/11/18	0	0.00	6	41.83	41.90	-6	26,485	-0.02%
2022/11/17	1	41.25	5	41.30	41.55	-4	26,412	-0.02%
2022/11/16	11.2	42.07	5	41.90	41.70	6.2	26,379	0.02%
2022/11/15	16	42.13	8.1	42.18	42.40	7.9	26,222	0.03%
2022/11/14	2	41.70	4	42.06	41.75	-2	25,892	-0.01%
2022/11/11	4	41.39	44.1	41.27	41.90	-40.1	25,414	-0.16%
2022/11/10	52.1	39.56	17	39.85	39.65	35.1	24,727	0.14%
2022/11/09	3	40.07	73.5	40.11	40.15	-70.5	24,595	-0.29%
2022/11/08	13.1	39.65	13	39.80	39.70	0.1	24,398	0.00%
2022/11/07	5.5	39.25	11	39.33	39.55	-5.5	24,294	-0.02%
2022/11/04	4	38.63	16	38.66	38.95	-12	24,403	-0.05%
2022/11/03	6	38.04	2	38.50	38.85	4	24,406	0.02%
2022/11/02	1	38.25	5	38.37	38.50	-4	24,309	-0.02%
2022/11/01	9	37.89	1	38.10	38.10	8	24,291	0.03%
2022/10/31	8.1	38.08	6	37.97	37.80	2.1	24,394	0.01%
2022/10/28	29.1	38.11	20	38.10	38.25	9.1	24,292	0.04%
2022/10/27	32	38.83	10.2	38.73	38.50	21.8	24,119	0.09%
2022/10/26	20.2	38.34	51.4	38.29	38.50	-31.2	24,305	-0.13%
2022/10/25	8.5	37.21	4.1	37.29	37.50	4.5	24,108	0.02%
2022/10/24	15.1	37.04	5	37.22	37.00	10.1	24,068	0.04%
2022/10/21	60.3	36.66	23	36.57	36.55	37.3	24,012	0.16%
2022/10/20	24	37.34	9	37.83	37.85	15	23,418	0.06%
2022/10/19	3.2	38.17	3	38.37	38.30	0.2	23,093	0.00%
2022/10/18	22	38.02	17	38.24	38.15	5	22,896	0.02%
2022/10/17	16	37.01	1	37.85	37.65	15	22,912	0.07%
2022/10/14	18	38.15	7.7	38.13	37.65	10.3	22,757	0.05%
2022/10/13	91.9	37.89	9.1	38.00	37.45	82.8	22,489	0.37%
2022/10/12	0.5	39.40	3	39.37	39.55	-2.5	21,438	-0.01%
2022/10/11	6.3	39.67	4.7	39.68	39.60	1.6	21,428	0.01%
2022/10/07	9	40.75	29	40.64	40.50	-20	21,263	-0.09%
2022/10/06	3.8	40.81	0	0.00	40.80	3.8	21,251	0.02%
2022/10/05	13	40.62	15.4	40.83	40.75	-2.4	21,353	-0.01%
2022/10/04	13.5	39.26	40	39.30	39.55	-26.5	21,088	-0.13%
2022/10/03	10.2	39.11	0	0.00	39.00	10.2	20,804	0.05%
2022/09/30	10.2	39.50	3.5	39.62	39.95	6.7	20,796	0.03%
2022/09/29	18	40.06	1.5	40.13	40.15	16.5	20,805	0.08%
2022/09/28	30.4	39.99	13.2	40.04	39.80	17.2	20,810	0.08%
2022/09/27	7.3	41.06	1.1	41.76	40.95	6.3	20,639	0.03%
2022/09/26	17.2	41.37	0.4	41.53	41.50	16.8	21,366	0.08%
2022/09/23	0.2	42.04	5	42.08	42.10	-4.8	21,834	-0.02%
2022/09/22	13	41.62	0	0.00	41.65	13	22,219	0.06%
2022/09/21	3	42.73	0	0.00	42.55	3	22,120	0.01%
2022/09/20	1	43.10	1	43.10	43.05	0	22,130	0.00%
2022/09/19	0.1	43.00	3.2	42.95	42.75	-3.1	22,164	-0.01%
2022/09/16	20.5	42.82	0.2	42.90	42.80	20.3	22,159	0.09%
2022/09/15	1	42.75	3	43.20	43.10	-2	22,064	-0.01%
2022/09/14	12.1	42.69	1.8	42.86	42.85	10.3	22,111	0.05%
2022/09/13	37.2	43.81	3	44.10	43.65	34.2	22,175	0.15%
2022/09/12	7	43.83	27.3	43.87	44.05	-20.2	22,134	-0.09%
2022/09/08	4.4	43.15	0	0.00	43.15	4.4	22,224	0.02%
2022/09/07	22.6	43.36	0	0.00	43.15	22.6	22,064	0.10%
2022/09/06	3.4	44.27	1	44.45	44.25	2.4	21,669	0.01%
2022/09/05	6.5	44.07	9	44.23	44.05	-2.5	21,726	-0.01%
2022/09/02	15.5	44.10	0	0.00	44.05	15.5	21,799	0.07%
2022/09/01	24.7	44.17	7	44.36	44.55	17.7	21,565	0.08%
2022/08/31	13	44.51	9.3	44.44	44.55	3.7	21,355	0.02%
2022/08/30	81.9	44.79	0	0.00	44.45	81.9	21,176	0.39%
2022/08/29	51.1	45.62	2	45.70	45.60	49.1	20,453	0.24%
2022/08/26	0	46.85	0	0.00	46.75	0	20,276	0.00%
2022/08/25	5	46.60	4	46.71	46.55	1	20,411	0.00%
2022/08/24	0	0.00	1	46.35	46.35	-1	20,674	0.00%
2022/08/23	1	46.40	2	46.30	46.35	-1	21,202	0.00%
2022/08/22	5	47.00	11	47.05	46.85	-6	21,431	-0.03%
2022/08/19	3.2	47.25	2.4	47.43	47.50	0.8	21,698	0.00%
2022/08/18	2	47.15	5	47.14	47.25	-3	22,138	-0.01%
2022/08/17	3	47.15	5	47.35	47.45	-2	22,675	-0.01%
2022/08/16	3.4	47.15	1	47.30	47.10	2.4	22,832	0.01%
2022/08/15	5	47.31	5	47.23	47.30	0	22,986	0.00%
2022/08/12	52	47.25	2.6	47.23	47.25	49.4	23,091	0.21%
2022/08/11	14	46.85	7.2	47.01	47.20	6.8	23,318	0.03%
2022/08/10	5.3	46.10	1	46.30	46.40	4.3	23,541	0.02%
2022/08/09	3	46.12	0	0.00	46.10	3	23,832	0.01%
2022/08/08	7	46.05	2	45.82	46.15	5	24,081	0.02%
2022/08/05	2	45.68	6.2	45.70	45.75	-4.2	24,454	-0.02%
2022/08/04	1.2	44.81	2	45.05	44.85	-0.8	24,900	0.00%
2022/08/03	3.4	44.72	0	0.00	44.95	3.4	25,328	0.01%
2022/08/02	4.4	44.69	6.2	44.82	44.85	-1.8	25,763	-0.01%
2022/08/01	4.4	45.33	3.2	45.38	45.45	1.2	25,797	0.00%
2022/07/29	3.1	45.61	2	45.90	45.50	1.1	25,923	0.00%
2022/07/28	5.2	45.67	2.1	45.61	45.80	3.1	26,137	0.01%
2022/07/27	3.2	45.18	0	0.00	45.25	3.2	26,025	0.01%
2022/07/26	3	45.45	2	45.70	45.60	1	25,939	0.00%
2022/07/25	2.1	45.47	20.5	45.46	45.55	-18.4	25,920	-0.07%
2022/07/22	8	44.83	6	45.09	45.00	2	26,096	0.01%
2022/07/21	17	44.46	13	44.59	45.05	4	25,997	0.02%
2022/07/20	27.1	45.38	11.2	45.03	44.90	15.9	25,840	0.06%
2022/07/19	1	45.00	0.2	45.05	44.95	0.8	25,852	0.00%
2022/07/18	1.1	44.58	2	45.08	45.20	-0.9	25,908	0.00%
2022/07/15	19.5	44.31	2.4	44.33	44.15	17.1	25,818	0.07%
2022/07/14	4.2	45.05	4	45.35	45.00	0.2	25,713	0.00%
2022/07/13	2.1	45.31	103.3	45.45	45.50	-101.2	25,681	-0.39%	大賣/鉅額交易
2022/07/12	21.6	43.96	2	43.95	43.80	19.6	25,547	0.08%
2022/07/11	0.1	45.05	2	45.15	45.05	-1.9	25,405	-0.01%
2022/07/08	16.1	44.88	2	45.58	44.80	14.1	25,391	0.06%
2022/07/07	113.5	45.22	1	45.15	45.05	112.5	25,204	0.45%	大買/鉅額交易
2022/07/06	14.3	45.36	11.7	44.99	44.95	2.6	24,767	0.01%
2022/07/05	2	46.53	9	46.88	46.75	-7	24,464	-0.03%
2022/07/04	15.5	45.31	5	45.69	45.50	10.5	24,130	0.04%
2022/07/01	38.3	50.03	43.2	50.17	49.70	-4.9	23,435	-0.02%
2022/06/30	65.2	51.60	7	51.27	50.90	58.2	22,938	0.25%
2022/06/29	6.1	52.64	0	0.00	52.80	6.1	22,573	0.03%
2022/06/28	5	53.72	2	53.85	53.80	3	22,282	0.01%
2022/06/27	3	53.63	2	53.80	53.50	1	22,246	0.00%
2022/06/24	21	53.68	5	53.40	53.40	16	22,146	0.07%
2022/06/23	4	52.68	13	52.82	53.00	-9	22,070	-0.04%
2022/06/22	0	0.00	1	53.90	53.00	-1	21,859	0.00%
2022/06/21	11	53.88	52	53.77	54.20	-41	21,818	-0.19%
2022/06/20	19	52.12	5.3	52.97	51.80	13.7	21,646	0.06%
2022/06/17	0	0.00	1	52.90	53.00	-1	21,328	0.00%
2022/06/16	6	53.87	5	54.12	53.70	1	21,114	0.00%
2022/06/15	0	0.00	1	53.80	53.60	-1	21,307	0.00%
2022/06/14	3.1	53.47	0	0.00	53.40	3.1	21,655	0.01%
2022/06/13	4	53.48	0	0.00	53.80	4	21,737	0.02%
2022/06/10	1	54.30	1	54.80	54.80	0	21,637	0.00%
2022/06/09	2	54.90	2	54.80	54.80	0	21,695	0.00%
2022/06/07	2	54.40	3	54.70	54.80	-1	21,762	0.00%
2022/06/06	2.3	54.59	3.4	54.76	54.80	-1.1	21,784	-0.01%
2022/06/02	4	54.13	0	0.00	54.50	4	22,417	0.02%
2022/06/01	25.3	54.78	0	0.00	54.70	25.3	22,979	0.11%
2022/05/31	4.1	54.18	22	54.40	55.70	-17.9	22,896	-0.08%
2022/05/30	62.6	53.92	6.7	53.84	54.00	55.9	22,429	0.25%
2022/05/27	6.1	52.27	18	52.56	52.60	-11.9	22,288	-0.05%
2022/05/26	11	51.69	14.3	51.97	51.50	-3.3	22,215	-0.01%
2022/05/25	23.4	51.05	3	51.30	51.40	20.4	22,592	0.09%
2022/05/24	6.1	52.20	1	52.60	52.00	5.1	22,536	0.02%
2022/05/23	14.1	52.34	1	52.30	52.30	13.1	22,330	0.06%
2022/05/20	1	52.81	2	53.10	52.90	-1	22,422	0.00%
2022/05/19	2.2	52.96	2	52.80	52.70	0.2	22,386	0.00%
2022/05/18	0.4	53.60	16	53.76	54.10	-15.6	22,267	-0.07%
2022/05/17	12.2	52.63	11.4	52.77	52.60	0.8	22,037	0.00%
2022/05/16	19.2	53.15	26	53.37	53.20	-6.8	21,829	-0.03%
2022/05/13	6.6	54.07	8.2	54.36	54.30	-1.6	21,687	-0.01%
2022/05/12	12.6	54.88	17.1	55.11	54.10	-4.5	21,631	-0.02%
2022/05/11	59.3	56.59	6	56.28	56.20	53.3	21,071	0.25%
2022/05/10	16.6	57.79	8.1	57.88	58.00	8.5	20,754	0.04%
2022/05/09	24.1	58.99	3	59.33	58.70	21.1	20,458	0.10%
2022/05/06	4	60.93	14.1	61.24	61.20	-10.1	20,385	-0.05%
2022/05/05	12.1	62.65	7	62.59	62.30	5.1	20,764	0.02%
2022/05/04	0	0.00	4	62.65	62.90	-4	20,627	-0.02%
2022/05/03	1.1	62.02	2	62.45	62.30	-1	21,465	0.00%
2022/04/29	6	62.45	2	62.70	62.50	4	21,850	0.02%
2022/04/28	2	61.55	14	61.56	62.10	-12	22,381	-0.05%
2022/04/27	4.5	62.40	2	62.40	62.00	2.5	22,558	0.01%
2022/04/26	1	63.80	0.1	63.70	64.00	0.9	22,855	0.00%
2022/04/25	2	63.15	42	63.40	63.80	-40	23,163	-0.17%
2022/04/22	2.1	63.31	3	63.93	64.20	-0.9	23,431	0.00%
2022/04/21	6.1	63.23	0	0.00	63.90	6.1	24,414	0.02%
2022/04/20	1.7	63.48	3	63.30	63.90	-1.3	25,839	-0.01%
2022/04/19	8	63.15	11	63.31	62.70	-3	26,378	-0.01%
2022/04/18	7	62.99	1	63.30	62.80	6	27,777	0.02%
2022/04/15	2.1	64.00	62	64.10	64.00	-59.9	27,751	-0.22%
2022/04/14	2.1	65.01	1	64.90	64.70	1.1	27,884	0.00%
2022/04/13	1.2	65.35	1	65.40	65.40	0.2	27,974	0.00%
2022/04/12	1	64.60	7.7	64.66	64.90	-6.7	27,981	-0.02%
2022/04/11	2	64.95	14	64.91	64.80	-12	28,013	-0.04%
2022/04/08	23.1	64.54	0	0.00	65.00	23.1	28,067	0.08%
2022/04/07	6.1	65.24	18	65.01	64.80	-11.9	28,116	-0.04%
2022/04/06	7	64.91	4.2	65.19	65.50	2.8	28,488	0.01%
2022/04/01	1	63.90	9.4	64.79	65.00	-8.4	28,650	-0.03%
2022/03/31	10	64.40	4	64.55	64.50	6	28,580	0.02%
2022/03/30	2.1	64.29	3	64.40	64.40	-0.9	28,688	0.00%
2022/03/29	0	63.60	4.2	63.80	63.80	-4.1	28,632	-0.01%
2022/03/28	2	62.80	0.3	63.28	63.30	1.7	28,632	0.01%
2022/03/25	3.1	63.64	1	63.60	63.50	2.1	28,679	0.01%
2022/03/24	22.2	63.77	1	64.30	64.30	21.2	28,745	0.07%
2022/03/23	1.7	64.65	17	64.75	64.80	-15.3	28,715	-0.05%
2022/03/22	35	63.31	2	63.35	63.60	33	28,460	0.12%
2022/03/21	6.2	63.43	5.5	63.50	63.60	0.7	28,562	0.00%
2022/03/18	5	63.42	24	63.40	63.30	-19	28,550	-0.07%
2022/03/17	16	62.59	9.1	63.00	63.10	6.9	28,392	0.02%
2022/03/16	21	61.54	10	61.86	62.00	11	28,028	0.04%
2022/03/15	1	60.90	14.5	61.13	61.30	-13.5	27,888	-0.05%
2022/03/14	15	61.04	14	61.14	61.20	1	27,942	0.00%
2022/03/11	3	60.23	20	60.39	60.30	-17	28,019	-0.06%
2022/03/10	4	60.30	24	60.19	60.30	-20	28,069	-0.07%
2022/03/09	20	59.04	11.2	59.08	59.00	8.8	27,951	0.03%
2022/03/08	53.1	58.28	28	58.30	58.50	25.1	27,980	0.09%
2022/03/07	35.9	59.21	267	59.16	59.40	-231.2	27,493	-0.84%	大賣/鉅額交易
2022/03/04	23.3	61.40	4	61.43	61.20	19.3	27,369	0.07%
2022/03/03	5	62.14	0	0.00	62.10	5	27,473	0.02%
2022/03/02	5.1	61.93	27	61.88	62.00	-21.9	28,000	-0.08%
2022/03/01	16	61.99	5.1	62.37	62.60	10.9	28,021	0.04%
2022/02/25	32.5	62.01	6.1	62.30	62.30	26.4	27,836	0.09%
2022/02/24	40	62.94	9.1	63.04	63.00	30.9	27,194	0.11%
2022/02/23	7.1	63.65	2.2	63.80	63.70	4.9	26,972	0.02%
2022/02/22	21.7	63.81	15	63.63	63.70	6.7	27,302	0.02%
2022/02/21	7	64.27	24	64.46	64.60	-17	27,870	-0.06%
2022/02/18	33.1	64.22	56	64.22	64.60	-22.9	28,908	-0.08%
2022/02/17	15.2	64.62	15	64.41	64.70	0.2	28,921	0.00%
2022/02/16	26	64.68	29	64.51	64.80	-3	29,058	-0.01%
2022/02/15	28.1	64.50	2	64.45	64.30	26.1	29,080	0.09%
2022/02/14	33	64.05	16	63.96	64.20	17	28,997	0.06%
2022/02/11	7.1	65.28	7	65.36	65.60	0.1	28,556	0.00%
2022/02/10	18.2	65.44	4	65.45	65.80	14.2	28,542	0.05%
2022/02/09	9.2	65.96	12	65.91	66.00	-2.8	28,438	-0.01%
2022/02/08	29	66.25	237.1	65.87	66.00	-208.1	28,310	-0.73%	大賣/鉅額交易
2022/02/07	3.1	64.79	15.3	65.03	65.70	-12.2	28,037	-0.04%
2022/01/26	3.2	63.41	12.1	63.36	63.30	-8.9	27,436	-0.03%
2022/01/25	54	62.92	16.1	63.01	63.00	37.9	27,281	0.14%
2022/01/24	19	64.08	9	63.94	64.30	10	26,533	0.04%
2022/01/21	25.2	64.78	26	64.50	64.40	-0.8	26,308	0.00%
2022/01/20	11	65.32	80	65.59	65.80	-69	25,817	-0.27%
2022/01/19	30.2	66.11	8.5	66.04	66.10	21.7	25,418	0.09%
2022/01/18	4.1	66.58	8	67.04	66.90	-3.9	25,119	-0.02%
2022/01/17	27.1	66.76	14	66.67	66.50	13.1	24,722	0.05%
2022/01/14	48	67.19	59.3	67.65	67.70	-11.3	24,258	-0.05%
2022/01/13	13.4	66.91	100	66.73	67.40	-86.7	23,316	-0.37%
2022/01/12	39.3	64.45	12	64.68	64.70	27.3	21,953	0.12%
2022/01/11	62.2	63.88	78.9	63.65	64.50	-16.7	21,511	-0.08%
2022/01/10	17	61.92	2.1	62.10	62.10	14.9	20,409	0.07%
2022/01/07	5	61.98	53	62.02	62.00	-48	20,966	-0.23%
2022/01/06	0	61.90	13	62.05	62.00	-13	20,926	-0.06%
2022/01/05	4	61.65	0	0.00	61.90	4	21,025	0.02%
2022/01/04	30	61.73	3	61.83	62.00	27	21,301	0.13%
2022/01/03	5.2	61.81	33.1	62.60	61.60	-28	21,247	-0.13%
2021/12/30	31.8	62.68	26	62.58	62.50	5.8	21,312	0.03%
2021/12/29	11.4	63.15	35.2	63.12	63.00	-23.8	21,562	-0.11%
2021/12/28	16	62.09	32	62.07	62.30	-16	21,270	-0.08%
2021/12/27	1	61.30	22	61.35	61.30	-21	21,022	-0.10%
2021/12/24	3.1	60.84	27.1	61.13	61.10	-24	21,269	-0.11%
2021/12/23	16	60.30	0	0.00	60.50	16	21,191	0.08%
2021/12/22	4.2	60.25	6	60.30	60.30	-1.8	21,569	-0.01%
2021/12/21	7.3	60.18	8	60.30	60.30	-0.8	21,880	0.00%
2021/12/20	4.3	60.02	13	60.09	59.90	-8.7	22,127	-0.04%
2021/12/17	8	60.40	2	60.40	60.50	6	22,128	0.03%
2021/12/16	16.2	60.26	19	60.30	60.30	-2.9	22,181	-0.01%
2021/12/15	46.2	59.96	0	0.00	59.80	46.2	23,144	0.20%
2021/12/14	70.5	60.24	38	60.20	60.20	32.5	23,418	0.14%
2021/12/13	16.6	61.09	3	61.27	60.70	13.6	23,489	0.06%
2021/12/10	4.5	60.63	6	60.63	60.50	-1.5	23,478	-0.01%
2021/12/09	22	60.51	0	0.00	60.70	22	23,745	0.09%
2021/12/08	18	60.76	15.1	60.93	60.70	3	24,282	0.01%
2021/12/07	5.3	59.85	22	60.42	60.70	-16.7	24,250	-0.07%
2021/12/06	25.3	59.59	42	59.88	60.00	-16.8	24,185	-0.07%
2021/12/03	67.2	59.94	21	60.05	59.90	46.2	24,450	0.19%
2021/12/02	19.1	59.45	2	59.40	59.50	17.1	24,487	0.07%
2021/12/01	23	59.59	12.2	59.86	59.90	10.8	24,530	0.04%
2021/11/30	19.5	59.33	14	59.70	60.00	5.5	24,737	0.02%
2021/11/29	11.3	59.41	6.1	59.49	59.30	5.1	24,589	0.02%
2021/11/26	54.4	60.47	6	60.18	60.20	48.4	24,564	0.20%
2021/11/25	13.5	61.33	18.6	61.35	61.60	-5.1	24,616	-0.02%
2021/11/24	3.3	61.33	3.3	61.44	61.10	0	25,499	0.00%
2021/11/23	6.1	61.13	8.1	61.05	60.80	-1.9	26,165	-0.01%
2021/11/22	23.1	61.22	5.1	61.12	61.10	18	26,300	0.07%
2021/11/19	58.3	62.17	32	62.40	61.80	26.3	26,148	0.10%
2021/11/18	29.5	62.37	159.4	62.85	63.00	-130	26,009	-0.50%	大賣/鉅額交易
2021/11/17	70.1	60.95	53.4	61.26	62.20	16.7	25,582	0.07%
2021/11/16	37.1	59.67	12	59.56	60.00	25.1	24,753	0.10%
2021/11/15	41	59.68	23	59.83	59.70	18	25,028	0.07%
2021/11/12	72	58.92	22	58.99	58.90	50	25,037	0.20%
2021/11/11	24	58.43	11	58.41	58.60	13	25,109	0.05%
2021/11/10	1.6	58.59	6	58.60	58.60	-4.4	25,537	-0.02%
2021/11/09	1.4	58.50	1	58.60	58.50	0.4	25,888	0.00%
2021/11/08	23.2	58.43	4	58.55	58.70	19.2	26,117	0.07%
2021/11/05	27.1	58.23	7.1	58.20	58.50	20	26,758	0.07%
2021/11/04	28	58.04	2	58.20	57.90	26	26,864	0.10%
2021/11/03	1	57.70	0	0.00	57.60	1	27,081	0.00%
2021/11/02	11.1	57.59	23	57.40	57.40	-11.9	27,239	-0.04%
2021/11/01	50	58.07	0	0.00	57.60	50	27,260	0.18%
2021/10/29	6	57.77	2	57.95	58.10	4	27,334	0.01%
2021/10/28	4	58.32	0	0.00	58.10	4	27,308	0.01%
2021/10/27	2	58.55	0	0.00	58.70	2	27,635	0.01%
2021/10/26	1	58.90	53.4	59.09	59.10	-52.4	27,866	-0.19%
2021/10/25	2	58.50	0	0.00	58.40	2	28,078	0.01%
2021/10/22	2	58.20	0	0.00	58.30	2	29,110	0.01%
2021/10/21	0	0.00	4.5	58.80	58.70	-4.5	29,638	-0.02%
2021/10/20	0	0.00	8	58.69	58.30	-8	30,673	-0.03%
2021/10/19	6.1	58.59	1	58.40	58.40	5.1	31,486	0.02%
2021/10/18	1	59.00	7	58.66	58.70	-6	32,501	-0.02%
2021/10/15	16	58.26	38.3	57.91	58.30	-22.3	32,787	-0.07%
2021/10/14	4	56.53	5.7	56.76	56.60	-1.7	33,317	-0.01%
2021/10/13	89.4	56.23	6	56.40	56.20	83.4	33,994	0.25%
2021/10/12	12.5	55.92	1	56.40	56.40	11.5	34,767	0.03%
2021/10/08	2	57.05	0.2	57.20	57.10	1.8	35,161	0.01%
2021/10/07	5.1	57.34	1	57.30	57.10	4.1	35,822	0.01%
2021/10/06	14	56.46	5.4	56.95	57.10	8.6	36,388	0.02%
2021/10/05	80.8	56.05	45	56.16	56.40	35.8	37,311	0.10%
2021/10/04	9.1	56.70	4	56.73	56.60	5.1	37,369	0.01%
2021/10/01	46.2	56.91	11	56.79	56.90	35.2	37,567	0.09%
2021/09/30	3	57.64	0	58.00	57.90	3	37,394	0.01%
2021/09/29	46.7	57.88	11	57.73	58.00	35.7	37,382	0.10%
2021/09/28	3	58.90	5	58.92	59.00	-2	37,072	-0.01%
2021/09/27	8.1	58.20	5	58.48	58.70	3.1	36,833	0.01%
2021/09/24	2	57.75	11.1	57.89	57.80	-9.1	36,647	-0.02%
2021/09/23	0.2	57.53	11.3	57.34	57.50	-11.2	36,726	-0.03%
2021/09/22	100.4	56.52	48.1	56.69	56.80	52.4	36,863	0.14%
2021/09/17	5.3	59.10	0.1	59.40	58.90	5.2	35,916	0.01%
2021/09/16	3.4	59.74	25	59.94	59.70	-21.6	35,754	-0.06%
2021/09/15	3	59.20	13	59.68	59.50	-10	35,725	-0.03%
2021/09/14	20.4	60.10	57.2	59.91	59.80	-36.8	36,050	-0.10%
2021/09/13	13.2	60.03	73	59.92	59.90	-59.8	35,934	-0.17%
2021/09/10	1.7	58.94	35.6	59.29	59.20	-33.9	36,179	-0.09%
2021/09/09	0	0.00	0.5	58.20	58.70	-0.5	36,410	0.00%
2021/09/08	6.3	58.18	5	58.54	58.50	1.3	36,458	0.00%
2021/09/07	5	59.32	60	59.00	59.20	-55	36,413	-0.15%
2021/09/06	18	59.48	5.8	59.34	59.20	12.2	36,440	0.03%
2021/09/03	13.2	59.24	20.4	59.53	59.60	-7.2	36,509	-0.02%
2021/09/02	11	58.61	25	58.59	58.70	-14	36,261	-0.04%
2021/09/01	3.1	59.50	3.1	59.30	59.20	0	36,128	0.00%
2021/08/31	5.1	59.08	40.9	59.20	59.60	-35.8	35,983	-0.10%
2021/08/30	25.1	58.91	54	58.85	59.50	-28.9	35,573	-0.08%
2021/08/27	6.9	57.19	64	57.34	57.70	-57.1	34,791	-0.16%
2021/08/26	1	55.60	2	56.10	56.00	-1	34,212	0.00%
2021/08/25	3.7	55.80	21	55.69	56.00	-17.3	34,213	-0.05%
2021/08/24	1.1	55.33	19.3	55.46	55.80	-18.2	34,194	-0.05%
2021/08/23	2.3	55.13	38	55.06	55.10	-35.7	34,292	-0.10%
2021/08/20	0.2	53.70	1	53.40	53.70	-0.8	34,591	0.00%
2021/08/19	29	53.76	0	0.00	53.80	29	35,416	0.08%
2021/08/18	13	54.21	2	54.20	54.40	11	35,187	0.03%
2021/08/17	14	54.61	1.4	54.46	54.70	12.6	35,285	0.04%
2021/08/16	20.5	54.19	68	54.25	54.30	-47.5	35,474	-0.13%
2021/08/13	5.2	55.01	0.2	55.00	55.00	5	36,182	0.01%
2021/08/12	25	56.38	4.2	55.98	56.00	20.8	36,421	0.06%
2021/08/11	57.2	55.89	31	55.91	56.00	26.2	37,296	0.07%
2021/08/10	2	55.50	2.4	55.08	54.90	-0.4	37,950	0.00%
2021/08/09	81.2	54.85	15.6	55.13	55.20	65.7	38,888	0.17%
2021/08/06	1.1	55.39	4.1	54.93	55.10	-3	39,246	-0.01%
2021/08/05	131	55.20	2	55.45	55.20	129	40,324	0.32%	大買/鉅額交易
2021/08/04	3	55.13	2	55.35	55.20	1	42,419	0.00%
2021/08/03	12	55.11	1.9	55.35	55.40	10.1	44,489	0.02%
2021/08/02	36.3	55.37	34	54.94	55.80	2.3	45,914	0.00%
2021/07/30	19.1	54.20	11.3	54.49	54.30	7.8	46,113	0.02%
2021/07/29	50.1	54.27	5	54.66	54.80	45.1	46,829	0.10%
2021/07/28	33.7	53.73	3	53.87	53.80	30.7	47,764	0.06%
2021/07/27	29.7	55.50	104	55.27	55.00	-74.3	47,571	-0.16%	大賣/
2021/07/26	43.9	57.52	7.1	57.57	56.20	36.8	48,078	0.08%
2021/07/23	13.1	60.21	72.4	60.07	60.30	-59.3	47,224	-0.13%
2021/07/22	123	60.24	51.5	59.79	60.10	71.5	46,760	0.15%	大買/
2021/07/21	40.4	57.96	15	58.25	58.30	25.4	46,106	0.05%
2021/07/20	30.1	58.28	7.4	58.31	57.90	22.8	46,010	0.05%
2021/07/19	18.7	60.24	66	59.50	59.70	-47.3	45,057	-0.10%
2021/07/16	12.3	59.22	63.6	59.17	59.80	-51.3	44,842	-0.11%
2021/07/15	31	58.21	16.3	58.05	58.10	14.7	44,376	0.03%
2021/07/14	14.2	56.99	2.1	56.89	57.00	12.1	44,314	0.03%
2021/07/13	8	56.43	38.4	56.52	56.10	-30.4	44,523	-0.07%
2021/07/12	10.4	56.21	63.8	56.42	55.70	-53.4	44,050	-0.12%
2021/07/09	11.1	53.75	1	54.00	53.80	10.1	43,356	0.02%
2021/07/08	9	54.44	3	54.53	54.40	6	43,206	0.01%
2021/07/07	4	53.75	18	53.81	54.00	-14	43,295	-0.03%
2021/07/05	4.1	54.15	1	54.30	54.20	3.1	44,023	0.01%
2021/07/02	2.3	53.87	10	54.00	53.90	-7.7	44,053	-0.02%
2021/07/01	0.1	53.90	18.7	54.14	53.90	-18.6	44,129	-0.04%
2021/06/30	52	53.94	11.1	53.95	53.90	40.9	44,225	0.09%
2021/06/29	6.4	53.62	7	53.50	53.70	-0.6	44,258	0.00%
2021/06/28	31	54.30	1	54.30	54.30	30	44,316	0.07%
2021/06/25	33	54.50	16	54.44	54.30	17	44,617	0.04%
2021/06/24	5.5	53.71	81	54.00	53.80	-75.5	44,881	-0.17%
2021/06/23	10.4	52.84	7	53.81	54.10	3.4	45,398	0.01%
2021/06/22	5	52.50	15	52.69	52.60	-10	45,248	-0.02%
2021/06/21	118.1	52.16	2.1	51.96	52.00	116.1	45,507	0.26%	大買/鉅額交易
2021/06/18	0	0.00	2	53.55	53.60	-2	45,701	0.00%
2021/06/17	12	53.69	0	0.00	54.00	12	45,680	0.03%
2021/06/16	7	54.01	1	54.10	54.30	6	46,507	0.01%
2021/06/15	1.1	54.57	10	54.40	54.30	-8.9	46,545	-0.02%
2021/06/11	1	54.50	2.5	54.54	54.50	-1.5	46,897	0.00%
2021/06/10	0.1	54.40	5	54.54	54.70	-4.9	46,959	-0.01%
2021/06/09	23	54.08	16	54.03	54.30	7	47,718	0.01%
2021/06/08	1	54.70	8.1	55.25	54.80	-7.1	48,075	-0.01%
2021/06/07	4	54.33	74	54.43	54.70	-70	49,977	-0.14%
2021/06/04	8.2	55.16	7	54.94	55.00	1.2	50,528	0.00%
2021/06/03	8	56.03	2	56.30	55.80	6	51,515	0.01%
2021/06/02	33	56.28	13.3	56.03	56.30	19.7	51,779	0.04%
2021/06/01	7	56.00	103.8	56.00	55.80	-96.8	51,618	-0.19%	大賣/
2021/05/31	8	55.69	46.1	56.01	55.90	-38.1	51,771	-0.07%
2021/05/28	35.3	55.38	36.6	55.21	55.50	-1.3	51,748	0.00%
2021/05/27	31	53.43	6	53.87	54.40	25	51,388	0.05%
2021/05/26	5	54.10	14	54.27	54.40	-9	51,390	-0.02%
2021/05/25	10.5	54.39	12.1	54.49	54.30	-1.6	52,113	0.00%
2021/05/24	19	53.41	49	53.71	53.90	-30	52,112	-0.06%
2021/05/21	13.3	54.73	86	55.21	54.20	-72.7	52,164	-0.14%
2021/05/20	20.2	53.96	12	53.56	53.30	8.2	51,138	0.02%
2021/05/19	41	54.17	181.4	54.22	54.30	-140.4	50,805	-0.28%	大賣/鉅額交易
2021/05/18	85	53.47	83.4	53.29	53.50	1.6	50,042	0.00%
2021/05/17	62.8	49.26	51.1	49.64	48.65	11.7	49,415	0.02%
2021/05/14	65.2	51.60	38.5	51.86	51.50	26.7	48,429	0.06%
2021/05/13	47	50.77	62.4	51.23	51.10	-15.4	47,837	-0.03%
2021/05/12	183.2	53.03	133.9	54.40	52.30	49.3	46,707	0.11%	大買/大賣/
2021/05/11	108.3	57.10	87	57.44	56.60	21.3	44,799	0.05%	大買/
2021/05/10	159.2	57.93	407.7	57.41	58.20	-248.5	42,722	-0.58%	大買/大賣/鉅額交易
2021/05/07	7.6	55.10	2	55.00	55.10	5.6	41,585	0.01%
2021/05/06	93.1	54.55	114	55.60	54.40	-20.9	41,421	-0.05%	大賣/
2021/05/05	28	53.61	213.2	52.53	53.60	-185.2	40,596	-0.46%	大賣/鉅額交易
2021/05/04	24.1	52.40	36.3	51.46	51.70	-12.2	39,590	-0.03%
2021/05/03	25	53.52	59	53.31	52.60	-34	38,914	-0.09%
2021/04/29	9	52.31	5	52.50	52.30	4	38,083	0.01%
2021/04/28	25.1	53.04	10	52.70	53.00	15	37,858	0.04%
2021/04/27	11	52.51	18.1	52.28	52.90	-7.1	37,854	-0.02%
2021/04/26	113.3	51.87	15	51.97	52.10	98.3	37,332	0.26%	大買/
2021/04/23	8	50.55	0	0.00	50.90	8	37,028	0.02%
2021/04/22	7	51.14	4.3	51.42	50.70	2.7	37,188	0.01%
2021/04/21	8.3	50.59	4	50.80	50.90	4.3	36,739	0.01%
2021/04/20	29	51.52	11.3	51.37	51.40	17.7	36,446	0.05%
2021/04/19	17	51.60	49.4	51.22	51.60	-32.4	36,139	-0.09%
2021/04/16	2	49.55	5.6	49.53	49.85	-3.6	35,728	-0.01%
2021/04/15	3.1	49.70	63.3	49.28	49.80	-60.3	36,111	-0.17%
2021/04/14	6	48.58	2.1	48.55	48.55	4	35,836	0.01%
2021/04/13	1	49.05	16	49.37	49.00	-15	35,813	-0.04%
2021/04/12	29.2	48.57	40.2	48.66	48.80	-11	35,490	-0.03%
2021/04/09	8	47.29	15.2	47.43	47.25	-7.2	34,922	-0.02%
2021/04/08	4	47.71	8	47.61	47.65	-4	34,974	-0.01%
2021/04/07	6	47.73	0.1	47.70	48.00	5.9	35,423	0.02%
2021/04/06	4	48.01	19.1	48.08	48.00	-15	35,289	-0.04%
2021/04/01	2	47.98	8	48.09	47.95	-6	35,054	-0.02%
2021/03/31	2.8	47.92	6	48.01	47.95	-3.2	34,785	-0.01%
2021/03/30	11	47.60	18	47.74	48.00	-7	34,421	-0.02%
2021/03/29	7	48.00	19.1	48.02	48.00	-12.1	34,025	-0.04%
2021/03/26	14	47.30	53.5	47.49	47.60	-39.5	33,554	-0.12%
2021/03/25	1	46.85	6	46.97	46.85	-5	32,936	-0.02%
2021/03/24	5.1	46.41	13.6	46.29	46.50	-8.5	32,734	-0.03%
2021/03/23	3.1	46.62	24.4	46.65	46.80	-21.3	32,299	-0.07%
2021/03/22	10	44.82	7	45.29	45.60	3	31,355	0.01%
2021/03/19	18.1	44.74	18.2	44.80	44.60	-0.1	31,210	0.00%
2021/03/18	28	45.55	43	45.83	45.45	-15	30,492	-0.05%
2021/03/17	27.4	45.81	7	45.77	45.80	20.4	30,786	0.07%
2021/03/16	5	46.42	8.9	46.36	46.45	-3.9	30,652	-0.01%
2021/03/15	22	46.74	40.9	46.66	46.70	-18.9	30,476	-0.06%
2021/03/12	8	45.76	76	45.69	45.90	-68	29,745	-0.23%
2021/03/11	25.1	45.87	47.3	46.06	45.75	-22.2	29,369	-0.08%
2021/03/10	38.5	44.45	35.3	44.44	44.55	3.2	27,637	0.01%
2021/03/09	57.1	44.03	90.2	43.96	44.30	-33.1	27,111	-0.12%
2021/03/08	20	42.94	15.2	43.12	42.90	4.8	26,040	0.02%
2021/03/05	8.8	42.21	3.1	42.48	42.55	5.6	25,732	0.02%
2021/03/04	4	42.24	6	42.18	42.35	-2	26,329	-0.01%
2021/03/03	2.3	42.50	4	42.45	42.55	-1.7	26,140	-0.01%
2021/03/02	90	42.53	6.1	42.47	41.90	83.9	25,848	0.32%
2021/02/26	32	42.58	60.2	43.23	41.95	-28.2	25,574	-0.11%
2021/02/25	27.3	43.40	62	43.38	43.60	-34.7	24,484	-0.14%
2021/02/24	16	42.92	6	42.97	42.65	10	23,685	0.04%
2021/02/23	111	42.28	23.4	42.56	42.70	87.6	23,411	0.37%	大買/
2021/02/22	5	42.16	7	41.96	42.05	-2	23,044	-0.01%
2021/02/19	310	42.03	19	41.87	41.85	291	23,212	1.25%	大買/鉅額交易
2021/02/18	2.3	42.22	37	42.28	42.20	-34.7	23,510	-0.15%
2021/02/17	16	41.65	915	41.30	41.95	-899	23,256	-3.87%	大賣/鉅額交易
2021/02/05	5	40.64	2.4	40.62	40.60	2.6	22,569	0.01%
2021/02/04	1	40.50	0	0.00	40.70	1	22,690	0.00%
2021/02/03	6.5	40.30	15.6	40.32	40.30	-9	23,248	-0.04%
2021/02/02	993.2	40.34	11	40.32	40.30	982.2	23,781	4.13%	大買/鉅額交易
2021/02/01	23.4	39.95	0	40.15	39.90	23.4	23,619	0.10%
2021/01/29	29	40.00	32	39.99	39.90	-3	23,454	-0.01%
2021/01/28	219.7	40.33	41	40.09	40.10	178.7	23,051	0.78%	大買/鉅額交易
2021/01/27	12.2	40.55	53.7	40.53	40.50	-41.5	22,758	-0.18%
2021/01/26	25	40.60	16	40.51	40.50	9	22,636	0.04%
2021/01/25	11	40.87	30	40.98	41.00	-19	22,281	-0.09%
2021/01/22	21	40.63	22	40.55	40.55	-1	22,278	0.00%
2021/01/21	15.3	40.75	0.5	40.80	40.65	14.8	22,163	0.07%
2021/01/20	15.1	40.91	12.1	40.87	40.65	3	22,023	0.01%
2021/01/19	1	41.50	2	41.38	41.35	-1	21,456	0.00%
2021/01/18	15.2	41.29	5	41.31	41.20	10.2	21,418	0.05%
2021/01/15	45.1	42.17	16	42.10	41.80	29.1	21,144	0.14%
2021/01/14	78	42.25	9	42.37	42.50	69	20,941	0.33%
2021/01/13	5.5	42.37	8	42.39	42.40	-2.5	20,773	-0.01%
2021/01/12	9	42.46	10	42.63	42.30	-1	20,539	0.00%
2021/01/11	22.1	42.64	12	43.09	42.60	10.1	20,111	0.05%
2021/01/08	24	42.35	86.7	42.36	42.85	-62.7	19,630	-0.32%
2021/01/07	1.3	41.71	9.8	41.87	41.90	-8.5	19,033	-0.04%
2021/01/06	67	41.84	9	41.95	41.55	58	18,772	0.31%
2021/01/05	4	42.05	5	42.08	42.10	-1	18,538	-0.01%
2021/01/04	19	41.94	7	42.19	42.05	12	18,450	0.07%
2020/12/31	6.5	42.28	20	42.35	42.25	-13.5	18,361	-0.07%
2020/12/30	206	41.66	10.2	41.93	42.20	195.8	18,042	1.09%	大買/鉅額交易
2020/12/29	2	41.38	0.5	41.34	41.35	1.5	17,439	0.01%
2020/12/28	28.2	41.21	8	41.25	41.30	20.2	17,426	0.12%
2020/12/25	0	0.00	37.1	41.05	41.15	-37.1	17,445	-0.21%
2020/12/24	15	41.04	7	41.02	41.00	8	17,480	0.05%
2020/12/23	1	40.95	7	41.00	40.95	-6	17,482	-0.03%
2020/12/22	2	41.38	25	41.05	41.05	-23	17,563	-0.13%
2020/12/21	9	41.19	2.5	41.28	41.55	6.5	17,838	0.04%
2020/12/18	5	41.22	0	0.00	41.20	5	17,909	0.03%
2020/12/17	7.8	41.31	1	41.40	41.35	6.8	17,886	0.04%
2020/12/16	1	41.35	5	41.42	41.55	-4	18,034	-0.02%
2020/12/15	13	41.16	21.3	41.36	41.10	-8.3	18,107	-0.05%
2020/12/14	62	42.00	31.2	41.99	41.80	30.8	18,052	0.17%
2020/12/11	22.2	41.86	27	41.92	41.95	-4.8	17,874	-0.03%
2020/12/10	0	0.00	9.5	41.21	41.45	-9.5	17,252	-0.05%
2020/12/09	1	40.75	3	40.75	41.00	-2	16,918	-0.01%
2020/12/08	32	40.50	26	40.59	40.95	6	16,800	0.04%
2020/12/07	8.2	40.68	2	40.83	40.95	6.2	16,625	0.04%
2020/12/04	25	40.41	1	40.65	40.75	24	16,401	0.15%
2020/12/03	12	40.43	1.9	40.47	40.30	10.1	16,082	0.06%
2020/12/02	7.1	40.51	1	40.50	40.50	6.1	15,847	0.04%
2020/12/01	14	40.51	4	40.63	40.70	10	15,754	0.06%
2020/11/30	35.1	41.01	4	41.17	40.40	31.1	15,706	0.20%
2020/11/27	0	0.00	0.5	41.44	41.35	-0.5	15,118	0.00%
2020/11/26	0.8	41.45	1	41.45	41.50	-0.2	15,129	0.00%
2020/11/25	4	41.55	5.2	41.70	41.45	-1.2	15,243	-0.01%
2020/11/24	14.3	41.61	20	41.55	41.50	-5.7	15,216	-0.04%
2020/11/23	5.1	41.65	14	41.66	41.70	-9	15,219	-0.06%
2020/11/20	11	41.10	11.5	41.15	41.30	-0.5	15,158	0.00%
2020/11/19	6	41.43	4	41.48	41.50	2	15,078	0.01%
2020/11/18	47	41.65	23	41.72	41.80	24	14,889	0.16%
2020/11/17	70	41.24	49	41.42	41.50	21	14,523	0.14%
2020/11/16	2	40.90	22.3	40.90	40.95	-20.3	14,234	-0.14%
2020/11/13	10	40.50	3	40.42	40.55	7	14,240	0.05%
2020/11/12	8.1	40.52	23	40.80	40.55	-14.9	14,160	-0.11%
2020/11/11	8.5	40.88	51.6	41.03	41.25	-43.1	13,958	-0.31%
2020/11/10	3.5	40.14	22.7	40.30	40.40	-19.2	13,287	-0.14%
2020/11/09	4	39.50	111	39.50	39.60	-107	12,736	-0.84%	大賣/鉅額交易
2020/11/06	1.1	39.21	1	39.10	39.30	0.1	12,766	0.00%
2020/11/05	9	39.12	5.1	38.96	39.20	3.9	12,944	0.03%
2020/11/04	0.2	39.10	4	39.03	39.15	-3.9	13,025	-0.03%
2020/11/03	2	38.85	5.8	38.89	38.90	-3.8	12,916	-0.03%
2020/11/02	8	38.39	3	38.48	38.65	5	12,939	0.04%
2020/10/30	2	38.38	1	38.30	38.40	1	12,953	0.01%
2020/10/29	10	38.19	3	38.20	38.15	7	12,795	0.05%
2020/10/28	13	38.46	0	0.00	38.60	13	12,906	0.10%
2020/10/27	3	38.63	5	38.65	38.60	-2	13,093	-0.02%
2020/10/26	0	0.00	8.1	38.86	38.95	-8.1	13,285	-0.06%
2020/10/23	3	38.50	1	38.45	38.60	2	13,364	0.01%
2020/10/22	2	38.60	1	38.60	38.50	1	13,557	0.01%
2020/10/21	2	38.45	3.6	38.46	38.40	-1.6	13,560	-0.01%
2020/10/20	1	38.20	0	0.00	38.45	1	13,633	0.01%
2020/10/19	0.1	38.45	0	0.00	38.40	0.1	13,674	0.00%
2020/10/16	6.6	38.22	5	38.25	38.15	1.6	13,761	0.01%
2020/10/15	19	38.34	4.1	38.26	38.20	14.9	13,918	0.11%
2020/10/13	21	38.45	0	0.00	38.45	21	13,800	0.15%
2020/10/12	3.5	38.46	0	0.00	38.60	3.5	13,841	0.03%
2020/10/08	11	38.46	0.7	38.60	38.45	10.3	13,875	0.07%
2020/10/07	20	38.70	4	38.68	38.60	16	13,829	0.12%
2020/10/06	7	38.76	2	38.70	38.65	5	13,931	0.04%
2020/10/05	9	38.50	0.7	38.70	38.45	8.3	14,007	0.06%
2020/09/30	1	38.80	2	38.85	38.60	-1	14,128	-0.01%
2020/09/29	2	38.60	5	38.67	38.70	-3	14,196	-0.02%
2020/09/28	6	38.53	0	0.00	38.55	6	14,372	0.04%
2020/09/25	10.1	38.06	2	38.10	38.10	8.1	14,579	0.06%
2020/09/24	24.1	38.18	1	38.10	38.00	23.1	14,574	0.16%
2020/09/23	4	38.74	0	0.00	39.00	4	14,327	0.03%
2020/09/22	7.1	38.94	0	0.00	39.00	7.1	14,432	0.05%
2020/09/21	11.1	39.30	0.1	39.30	39.10	10.9	14,877	0.07%
2020/09/18	9	39.58	0	0.00	39.50	9	14,881	0.06%
2020/09/17	13.1	39.77	0	0.00	39.65	13.1	14,810	0.09%
2020/09/16	0	0.00	5	40.04	40.20	-5	14,831	-0.03%
2020/09/15	1	39.90	3	39.97	40.10	-2	14,830	-0.01%
2020/09/14	2.6	39.95	1	39.90	40.10	1.6	14,989	0.01%
2020/09/11	25	39.72	1	39.80	39.90	24	15,115	0.16%
2020/09/10	3	39.47	2	39.60	39.75	1	15,285	0.01%
2020/09/09	6	39.19	4	39.24	39.45	2	15,487	0.01%
2020/09/08	5	39.41	3	39.42	39.55	2	15,642	0.01%
2020/09/07	4.1	39.38	10	39.50	39.35	-6	15,853	-0.04%
2020/09/04	5	39.49	38	39.55	39.45	-33	16,308	-0.20%
2020/09/03	1	39.80	3	39.85	39.85	-2	16,380	-0.01%
2020/09/02	22	39.78	2	39.75	39.55	20	16,465	0.12%
2020/09/01	22	39.70	3.8	39.74	39.85	18.2	16,564	0.11%
2020/08/31	20	39.86	0.2	39.95	39.85	19.8	16,599	0.12%
2020/08/28	27	40.04	8	39.94	39.95	19	16,722	0.11%
2020/08/27	1	40.15	0	0.00	40.00	1	17,168	0.01%
2020/08/26	8	40.33	0	0.00	40.55	8	17,279	0.05%
2020/08/25	4	40.45	3	40.47	40.50	1	17,329	0.01%
2020/08/24	31	39.92	0	0.00	39.90	31	17,594	0.18%
2020/08/21	6	39.93	13	39.98	39.85	-7	17,819	-0.04%
2020/08/20	47.1	39.84	0	0.00	39.80	47.1	17,855	0.26%
2020/08/19	2	40.80	9	40.82	40.55	-7	17,898	-0.04%
2020/08/18	3	40.53	0	0.00	40.60	3	17,722	0.02%
2020/08/17	0	0.00	3	40.58	40.70	-3	17,842	-0.02%
2020/08/14	2	40.30	0.7	40.30	40.30	1.3	17,866	0.01%
2020/08/13	0	0.00	16	40.54	40.70	-16	17,963	-0.09%
2020/08/12	0.2	40.30	15	40.25	40.45	-14.8	17,944	-0.08%
2020/08/11	4	40.01	9.6	39.99	39.95	-5.6	17,791	-0.03%
2020/08/10	2	40.40	20.2	40.35	40.45	-18.2	17,663	-0.10%
2020/08/07	0	0.00	2	40.20	39.85	-2	17,607	-0.01%
2020/08/06	1	40.25	2	40.10	40.20	-1	17,597	-0.01%
2020/08/05	0.6	39.90	0	0.00	39.85	0.6	17,608	0.00%
2020/08/04	1	39.60	0	0.00	39.80	1	17,688	0.01%
2020/08/03	16.1	39.33	4	39.25	39.25	12.1	17,735	0.07%
2020/07/31	8.1	39.69	1	39.75	39.60	7.1	17,563	0.04%
2020/07/30	3	39.85	0	0.00	40.10	3	17,425	0.02%
2020/07/29	3	40.03	2	40.20	40.10	1	17,321	0.01%
2020/07/28	28	39.67	5	39.79	39.65	23	17,566	0.13%
2020/07/27	58	40.19	3	40.05	39.75	55	17,939	0.31%
2020/07/24	1	40.10	6	40.18	40.10	-5	18,009	-0.03%
2020/07/23	21	40.40	1	40.40	40.35	20	17,974	0.11%
2020/07/22	4	40.50	2	40.53	40.65	2	18,028	0.01%
2020/07/21	0	0.00	1	40.65	40.40	-1	17,927	-0.01%
2020/07/20	0	0.00	1	40.50	40.40	-1	17,759	-0.01%
2020/07/17	0	0.00	6	40.80	40.50	-6	17,823	-0.03%
2020/07/16	33	40.65	7	40.65	40.55	26	17,975	0.14%
2020/07/15	8	40.80	1	40.85	40.65	7	17,924	0.04%
2020/07/13	0	0.00	6	40.61	40.95	-6	18,211	-0.03%
2020/07/10	31	40.45	1.5	40.30	40.25	29.5	18,277	0.16%
2020/07/09	2	40.80	0	0.00	40.60	2	18,417	0.01%
2020/07/07	10	40.95	18	41.01	40.95	-8	18,681	-0.04%
2020/07/06	8	41.19	2.6	41.19	41.25	5.4	18,613	0.03%
2020/07/03	3	40.58	9	40.62	40.75	-6	18,579	-0.03%
2020/07/02	11.1	40.38	23	40.45	40.30	-12	18,729	-0.06%
2020/07/01	19.6	40.26	4.1	40.33	40.35	15.5	18,993	0.08%
2020/06/30	29	41.87	90	41.87	41.85	-61	18,782	-0.32%
2020/06/29	37	41.86	0	0.00	41.90	37	18,456	0.20%
2020/06/24	7	42.21	4.2	42.20	42.20	2.8	18,341	0.02%
2020/06/23	0	0.00	36	42.23	42.30	-36	18,481	-0.19%
2020/06/22	5	42.05	2	42.08	42.10	3	18,405	0.02%
2020/06/19	0	0.00	1	42.10	42.10	-1	18,574	-0.01%
2020/06/18	4	42.01	1.1	42.14	42.15	2.9	18,626	0.02%
2020/06/17	0	0.00	11	42.11	42.20	-11	18,642	-0.06%
2020/06/16	1	41.40	32	41.90	41.90	-31	19,027	-0.16%
2020/06/15	12.2	40.79	18	41.19	40.90	-5.8	19,490	-0.03%
2020/06/12	30	40.62	3	40.57	40.70	27	19,726	0.14%
2020/06/11	19	41.36	17	41.88	41.00	2	20,145	0.01%
2020/06/10	3	42.00	5	42.37	42.35	-2	20,108	-0.01%
2020/06/09	7	41.94	0.4	41.90	42.00	6.6	20,714	0.03%
2020/06/08	3.1	41.86	28	41.77	41.90	-24.9	21,246	-0.12%
2020/06/05	0	0.00	4	41.51	41.60	-4	21,311	-0.02%
2020/06/04	0	0.00	14	41.52	41.55	-14	21,536	-0.07%
2020/06/03	3	41.10	83	41.22	41.40	-80	21,897	-0.37%
2020/06/02	1	40.40	6	40.39	40.35	-5	21,748	-0.02%
2020/06/01	0	0.00	9	40.31	40.25	-9	21,626	-0.04%
2020/05/29	3	39.43	57	39.70	40.05	-54	21,638	-0.25%
2020/05/28	12	39.75	11	39.78	39.50	1	21,492	0.00%
2020/05/27	2	40.08	31	40.14	40.15	-29	21,928	-0.13%
2020/05/26	1.2	39.36	16	39.97	39.90	-14.8	22,372	-0.07%
2020/05/25	3	39.05	3.2	39.30	39.15	-0.2	22,190	0.00%
2020/05/22	12	39.39	12	39.33	39.25	0	22,264	0.00%
2020/05/21	16	39.86	4.3	39.90	39.95	11.7	22,347	0.05%
2020/05/20	2	39.70	2	39.70	39.65	0	22,296	0.00%
2020/05/19	0	0.00	5	39.45	39.45	-5	22,238	-0.02%
2020/05/18	8	38.90	0	0.00	39.00	8	22,156	0.04%
2020/05/15	2.1	39.06	2	39.15	39.05	0.1	22,160	0.00%
2020/05/14	5	39.20	4	39.33	39.15	1	22,118	0.00%
2020/05/13	3.1	39.44	5	39.48	39.55	-1.9	22,045	-0.01%
2020/05/12	2	39.40	2	39.48	39.60	0	22,039	0.00%
2020/05/11	15	39.81	3.1	39.70	39.60	11.9	22,106	0.05%
2020/05/08	3	39.22	4	39.28	39.25	-1	22,176	0.00%
2020/05/07	6	38.84	0	0.00	38.85	6	22,167	0.03%
2020/05/06	3	38.83	2	38.88	38.80	1	22,195	0.00%
2020/05/05	2	39.03	3	38.95	38.90	-1	22,223	0.00%
2020/05/04	6	38.88	3	38.90	38.80	3	22,279	0.01%
2020/04/30	35	39.59	7	39.81	39.90	28	22,046	0.13%
2020/04/29	3	38.60	6	38.66	38.45	-3	21,797	-0.01%
2020/04/28	11	38.05	4	38.10	38.00	7	21,841	0.03%
2020/04/27	2	37.73	5	37.85	38.00	-3	22,663	-0.01%
2020/04/24	0	0.00	10	37.20	37.05	-10	22,655	-0.04%
2020/04/23	0	0.00	4	37.29	37.25	-4	22,786	-0.02%
2020/04/22	3.3	36.93	4	36.70	37.20	-0.7	22,804	0.00%
2020/04/21	4	37.45	3	37.48	37.00	1	22,784	0.00%
2020/04/20	7	38.19	3	38.15	38.00	4	22,772	0.02%
2020/04/17	2	38.40	9	38.34	38.20	-7	23,025	-0.03%
2020/04/16	6	37.70	2	37.70	37.80	4	22,915	0.02%
2020/04/15	4	38.14	5	38.18	38.30	-1	22,791	0.00%
2020/04/14	22.1	37.86	8	37.99	38.00	14.1	22,766	0.06%
2020/04/13	20	37.60	2	37.43	37.40	18	22,579	0.08%
2020/04/10	34	37.65	8.2	37.18	37.80	25.8	22,597	0.11%
2020/04/09	12.1	36.14	13	36.08	36.20	-0.9	22,305	0.00%
2020/04/08	0	0.00	14.7	35.79	35.75	-14.7	22,189	-0.07%
2020/04/07	13.1	35.23	8	35.28	35.35	5.1	21,984	0.02%
2020/04/06	8	35.18	4	35.83	35.05	4	21,787	0.02%
2020/04/01	59	35.52	2	35.50	35.25	57	21,471	0.27%
2020/03/31	25	35.60	9	35.58	35.30	16	21,392	0.07%
2020/03/30	2	35.08	30	35.58	35.80	-28	21,116	-0.13%
2020/03/27	5.7	35.86	2	35.88	35.80	3.7	20,967	0.02%
2020/03/26	5	35.33	26.7	35.38	35.25	-21.7	20,711	-0.10%
2020/03/25	14	35.38	0	0.00	35.30	14	20,728	0.07%
2020/03/24	42	35.15	28	35.12	34.65	14	20,552	0.07%
2020/03/23	12	34.25	1.9	34.30	34.15	10.1	20,477	0.05%
2020/03/20	13	35.10	14	35.17	35.10	-1	20,413	0.00%
2020/03/19	34.1	33.97	326.3	33.99	34.00	-292.3	19,997	-1.46%	大賣/鉅額交易
2020/03/18	24.6	34.88	20.2	34.88	34.65	4.5	19,782	0.02%
2020/03/17	128.2	34.95	121	34.99	35.00	7.2	19,559	0.04%	大買/大賣/
2020/03/16	29.1	36.10	6	35.98	35.80	23.1	19,289	0.12%
2020/03/13	33.2	35.58	15	35.92	37.00	18.2	18,926	0.10%
2020/03/12	88.3	37.88	6	37.83	37.50	82.3	18,171	0.45%
2020/03/11	21	38.97	42.1	38.60	38.60	-21.1	17,595	-0.12%
2020/03/10	64	38.90	22	38.99	39.00	42	17,509	0.24%
2020/03/09	39.1	38.66	14	38.60	38.55	25.1	17,666	0.14%
2020/03/06	20.9	39.59	2	39.75	39.50	18.9	16,962	0.11%
2020/03/05	0	0.00	2	40.13	40.15	-2	16,604	-0.01%
2020/03/04	7	39.77	6	39.81	39.75	1	16,734	0.01%
2020/03/03	12	39.85	11	39.85	39.80	1	16,625	0.01%
2020/03/02	23.8	39.46	4	39.54	39.50	19.8	16,401	0.12%
2020/02/27	13.1	40.17	1.4	40.17	40.05	11.6	16,358	0.07%
2020/02/26	15	40.53	0	0.00	40.65	15	15,944	0.09%
2020/02/25	9	40.64	2	40.70	40.70	7	15,823	0.04%
2020/02/24	13	40.91	1	40.95	40.85	12	15,822	0.08%
2020/02/21	2.6	41.32	0	0.00	41.30	2.6	15,705	0.02%
2020/02/20	5.5	41.64	1	41.70	41.60	4.5	15,756	0.03%
2020/02/19	5	41.70	4	41.66	41.75	1	15,831	0.01%
2020/02/18	29	41.25	1	41.35	41.50	28	15,879	0.18%
2020/02/17	6.6	41.36	1.1	41.41	41.40	5.5	15,918	0.03%
2020/02/14	3	41.62	3	41.60	41.65	0	15,980	0.00%
2020/02/13	3	41.63	3	41.67	41.60	0	16,248	0.00%
2020/02/12	4.2	41.89	8	41.91	41.80	-3.8	16,482	-0.02%
2020/02/11	5	41.60	62	41.60	41.65	-57	16,604	-0.34%
2020/02/10	4	40.76	151	40.83	40.90	-147	17,085	-0.86%	大賣/鉅額交易
2020/02/07	3	41.00	1	41.00	41.05	2	18,245	0.01%
2020/02/06	3	41.20	4	41.20	41.50	-1	18,469	-0.01%
2020/02/05	3	40.88	11	40.91	40.95	-8	18,523	-0.04%
2020/02/04	12.1	40.76	16	40.46	40.70	-3.9	18,629	-0.02%
2020/02/03	186	40.04	13	40.13	40.20	173	18,821	0.92%	大買/鉅額交易
2020/01/31	74.1	40.66	6.1	40.82	40.65	67.9	18,706	0.36%
2020/01/30	52	41.08	42	41.38	40.60	10	18,516	0.05%
2020/01/20	47	43.10	8	43.10	43.10	39	17,715	0.22%
2020/01/17	5.5	43.00	14	42.97	43.10	-8.5	17,677	-0.05%
2020/01/16	0.5	42.90	1	42.80	42.95	-0.5	17,637	0.00%
2020/01/15	4	42.80	6	42.87	42.90	-2	17,693	-0.01%
2020/01/14	33	42.99	30	42.96	42.85	3	17,768	0.02%
2020/01/13	12	42.66	24.1	42.80	42.85	-12.1	17,602	-0.07%
2020/01/10	2	42.00	2	42.03	42.05	0	17,528	0.00%
2020/01/09	3	41.93	1.2	41.96	42.00	1.8	17,525	0.01%
2020/01/08	24	41.84	57	41.90	41.80	-33	17,684	-0.19%
2020/01/07	13	42.24	6	42.20	42.20	7	17,626	0.04%
2020/01/06	22	42.30	13.1	42.30	42.25	8.9	17,702	0.05%
2020/01/03	3	42.72	2	42.70	42.80	1	17,577	0.01%
2020/01/02	4.9	42.59	64	42.65	42.55	-59.1	17,567	-0.34%
2019/12/31	4	42.59	30	42.60	42.55	-26	17,551	-0.15%
2019/12/30	17	42.66	5	42.62	42.70	12	17,595	0.07%
2019/12/27	7	42.71	0	0.00	42.70	7	17,644	0.04%
2019/12/26	11	42.65	0	0.00	42.65	11	17,649	0.06%
2019/12/25	6	42.61	2	42.63	42.60	4	17,752	0.02%
2019/12/24	2	42.73	6	42.74	42.65	-4	17,858	-0.02%
2019/12/23	34.9	42.65	6	42.66	42.80	28.9	17,963	0.16%
2019/12/20	2	42.70	0	0.00	42.80	2	17,985	0.01%
2019/12/19	1.2	42.70	31.7	42.75	42.70	-30.4	17,911	-0.17%
2019/12/18	1.4	42.84	40.5	42.83	43.00	-39.1	17,810	-0.22%
2019/12/17	12	42.80	12	42.84	42.95	0	17,822	0.00%
2019/12/16	65	42.98	48.2	42.91	42.90	16.8	17,741	0.09%
2019/12/13	24	42.76	25	42.81	42.90	-1	17,562	-0.01%
2019/12/12	91	42.56	4.6	42.49	42.45	86.4	17,156	0.50%
2019/12/11	88.4	41.92	36	42.14	42.40	52.4	16,948	0.31%
2019/12/10	5	41.54	6	41.57	41.70	-1	16,686	-0.01%
2019/12/09	3	41.25	1	41.25	41.30	2	16,725	0.01%
2019/12/06	22.6	41.26	5.1	41.31	41.25	17.5	16,803	0.10%
2019/12/05	15.4	41.45	9.4	41.51	41.50	6	16,719	0.04%
2019/12/04	44	41.27	57	41.30	41.30	-13	16,638	-0.08%
2019/12/03	4	41.55	2	41.78	41.75	2	16,293	0.01%
2019/12/02	0	0.00	2	41.65	41.65	-2	16,325	-0.01%
2019/11/29	23	41.99	0	0.00	41.70	23	16,305	0.14%
2019/11/28	26	42.31	2	42.33	42.35	24	16,108	0.15%
2019/11/27	9.9	42.21	3.2	42.27	42.30	6.6	16,237	0.04%
2019/11/26	5	42.29	3	42.45	42.00	2	16,257	0.01%
2019/11/25	2	42.48	1	42.55	42.50	1	15,681	0.01%
2019/11/22	31	42.20	0	0.00	42.40	31	15,745	0.20%
2019/11/21	10	42.00	7	42.03	42.05	3	15,785	0.02%
2019/11/20	5	42.40	7	42.24	42.30	-2	15,725	-0.01%
2019/11/19	6	42.53	33	42.70	42.70	-27	15,676	-0.17%
2019/11/18	0	0.00	2	42.73	42.75	-2	15,622	-0.01%
2019/11/15	0.5	42.55	57	42.50	42.55	-56.5	15,615	-0.36%
2019/11/14	2	42.18	2	42.20	42.15	0	15,650	0.00%
2019/11/13	8	42.47	1	42.35	42.35	7	16,314	0.04%
2019/11/12	3	42.83	0	0.00	42.80	3	16,422	0.02%
2019/11/11	5	42.32	22.2	42.52	42.25	-17.2	16,218	-0.11%
2019/11/08	60	42.77	11	42.68	42.70	49	16,126	0.30%
2019/11/07	120	43.42	235	43.10	42.90	-115	15,987	-0.72%	大買/大賣/鉅額交易
2019/11/06	66	42.29	60	42.35	43.00	6	15,346	0.04%
2019/11/05	27.1	41.30	30	41.26	41.45	-2.9	14,376	-0.02%
2019/11/04	2	40.45	18	40.64	40.95	-16	14,252	-0.11%
2019/11/01	14	40.24	1	40.35	40.10	13	14,271	0.09%
2019/10/31	25	40.52	2	40.78	40.30	23	14,303	0.16%
2019/10/30	3	40.92	1	40.90	40.85	2	14,093	0.01%
2019/10/29	0	0.00	1	41.15	41.15	-1	14,014	-0.01%
2019/10/28	17.2	41.09	1.4	41.04	41.00	15.8	13,915	0.11%
2019/10/25	11	41.10	0	0.00	41.00	11	13,828	0.08%
2019/10/24	1	41.00	2	41.00	41.15	-1	13,751	-0.01%
2019/10/23	61	41.11	0	0.00	40.95	61	13,685	0.45%
2019/10/22	2	41.30	8.9	41.39	41.50	-6.9	13,627	-0.05%
2019/10/21	1	41.25	0	0.00	41.30	1	13,518	0.01%
2019/10/18	2	41.05	1	41.20	41.30	1	13,581	0.01%
2019/10/17	3.6	41.07	11	41.00	41.30	-7.4	13,439	-0.06%
2019/10/16	1	40.65	5	41.04	41.10	-4	13,435	-0.03%
2019/10/15	0	0.00	5	40.70	40.55	-5	13,414	-0.04%
2019/10/14	10	40.75	1	40.75	40.65	9	13,459	0.07%
2019/10/09	3	40.50	2	40.55	40.55	1	13,440	0.01%
2019/10/08	2	40.68	7.3	40.82	40.50	-5.3	13,540	-0.04%
2019/10/07	4.1	40.50	0	0.00	40.40	4.1	13,502	0.03%
2019/10/04	1	40.36	3.7	40.36	40.60	-2.7	13,625	-0.02%
2019/10/03	22	40.35	0	0.00	40.30	22	13,615	0.16%
2019/10/02	2	40.95	0	0.00	40.90	2	13,633	0.01%
2019/10/01	1	41.20	7	41.21	41.25	-6	13,634	-0.04%
2019/09/27	11	41.04	1	41.05	40.90	10	13,616	0.07%
2019/09/26	5	41.27	12	41.48	41.20	-7	13,673	-0.05%
2019/09/25	4	41.28	1	41.40	41.45	3	13,724	0.02%
2019/09/24	10	41.50	13	41.50	41.60	-3	14,042	-0.02%
2019/09/23	6	41.29	5	41.25	41.15	1	14,358	0.01%
2019/09/20	27	41.59	28	41.67	41.55	-1	14,704	-0.01%
2019/09/19	1	41.75	3	41.80	41.85	-2	14,570	-0.01%
2019/09/18	0	0.00	7	41.71	41.75	-7	14,537	-0.05%
2019/09/17	0	0.00	7	41.59	41.65	-7	14,537	-0.05%
2019/09/16	0	0.00	6	41.55	41.55	-6	14,558	-0.04%
2019/09/12	0	0.00	18.3	41.53	41.50	-18.3	14,586	-0.13%
2019/09/11	29.5	41.46	15.4	41.33	41.40	14.1	14,658	0.10%
2019/09/10	2	41.23	13	41.23	41.40	-11	14,594	-0.08%
2019/09/09	3	40.88	3	40.85	40.95	0	14,497	0.00%
2019/09/06	10	40.85	5	40.71	40.80	5	14,462	0.03%
2019/09/05	3	40.28	14	40.18	40.50	-11	14,418	-0.08%
2019/09/04	0.8	40.00	0.5	40.00	39.95	0.2	14,295	0.00%
2019/09/03	6	39.88	3	40.10	39.80	3	14,539	0.02%
2019/09/02	2	39.95	3	40.05	39.95	-1	14,675	-0.01%
2019/08/30	4	39.91	16	39.82	40.15	-12	14,765	-0.08%
2019/08/29	9	39.53	5	39.50	39.50	4	14,673	0.03%
2019/08/28	0	0.00	2.5	39.96	39.95	-2.5	14,763	-0.02%
2019/08/27	2	39.70	23	39.75	39.75	-21	14,766	-0.14%
2019/08/26	22	39.40	0	0.00	39.50	22	14,823	0.15%
2019/08/22	3	39.53	0	0.00	39.45	3	14,954	0.02%
2019/08/21	6	39.66	1	39.65	39.50	5	16,263	0.03%
2019/08/20	3	39.78	1	39.80	39.70	2	16,260	0.01%
2019/08/19	3	39.93	3	39.92	40.00	0	16,339	0.00%
2019/08/16	90	39.08	15	38.99	39.55	75	16,312	0.46%
2019/08/15	62	39.40	4	39.40	39.35	58	15,763	0.37%
2019/08/14	28.1	39.83	6	39.95	39.75	22.1	15,935	0.14%
2019/08/13	19	39.93	0	0.00	39.80	19	16,024	0.12%
2019/08/12	63	39.94	0	0.00	40.00	63	16,218	0.39%
2019/08/08	2	39.98	1	39.95	39.95	1	16,545	0.01%
2019/08/07	40.1	39.74	11	39.71	39.80	29.1	16,841	0.17%
2019/08/06	17.2	39.79	141	39.50	39.90	-123.8	17,733	-0.70%	大賣/鉅額交易
2019/08/05	31.6	40.00	1	40.05	39.95	30.6	18,089	0.17%
2019/08/02	9	40.07	0	0.00	40.10	9	18,151	0.05%
2019/08/01	3	40.60	0	0.00	40.50	3	18,301	0.02%
2019/07/31	10.5	40.93	0	0.00	40.80	10.5	18,319	0.06%
2019/07/30	5	41.13	1	41.10	41.10	4	18,294	0.02%
2019/07/29	1	41.15	0	0.00	41.20	1	18,573	0.01%
2019/07/26	0.2	41.20	5	41.12	41.15	-4.8	18,848	-0.03%
2019/07/25	3.5	41.19	0.5	41.25	41.20	3	19,265	0.02%
2019/07/24	10	41.31	0	0.00	41.15	10	19,348	0.05%
2019/07/23	17.2	41.29	5	41.30	41.20	12.2	19,390	0.06%
2019/07/22	5	41.14	0	0.00	41.40	5	19,369	0.03%
2019/07/19	14	41.21	1	41.30	41.05	13	19,374	0.07%
2019/07/18	49	41.12	0	0.00	41.10	49	19,312	0.25%
2019/07/17	112	41.37	2	41.35	41.30	110	19,217	0.57%	大買/鉅額交易
2019/07/16	22	41.53	8	41.54	41.55	14	18,975	0.07%
2019/07/12	9	41.73	4	41.85	41.60	5	18,882	0.03%
2019/07/11	26	42.16	0	0.00	41.95	26	18,952	0.14%
2019/07/10	34	42.01	0	0.00	42.20	34	19,114	0.18%
2019/07/09	5	41.89	1	41.95	41.85	4	19,150	0.02%
2019/07/08	3.5	41.94	0	0.00	41.95	3.5	19,251	0.02%
2019/07/05	2	42.30	1	42.35	42.35	1	19,420	0.01%
2019/07/03	4	42.38	15	42.40	42.25	-11	19,901	-0.06%
2019/07/02	2	42.65	4.3	42.48	42.65	-2.3	20,241	-0.01%
2019/07/01	53	42.07	7.2	42.54	42.70	45.8	20,202	0.23%
2019/06/28	53	43.02	72	43.25	43.00	-19	19,887	-0.10%
2019/06/27	30.6	43.10	35	43.17	43.20	-4.4	19,625	-0.02%
2019/06/26	42	42.75	2	42.73	42.75	40	19,534	0.20%
2019/06/25	21	42.60	11	42.55	42.60	10	19,924	0.05%
2019/06/24	2	42.23	3	42.47	42.55	-1	20,254	0.00%
2019/06/21	20	42.45	3.3	42.42	42.30	16.7	20,370	0.08%
2019/06/20	11	42.35	0	0.00	42.55	11	20,422	0.05%
2019/06/19	20	42.25	11.3	42.37	42.55	8.7	20,644	0.04%
2019/06/18	3	41.85	10	42.13	42.20	-7	20,557	-0.03%
2019/06/17	2.1	41.49	4	41.79	41.65	-1.9	20,707	-0.01%
2019/06/14	3	41.35	0.4	41.50	41.30	2.6	21,035	0.01%
2019/06/13	5	41.52	10	41.40	41.65	-5	21,109	-0.02%
2019/06/12	4	41.84	6	41.81	41.90	-2	21,261	-0.01%
2019/06/11	0	0.00	5	41.81	42.10	-5	21,226	-0.02%
2019/06/10	18	41.34	3	41.35	41.35	15	20,962	0.07%
2019/06/06	0	0.00	43.8	40.85	40.75	-43.8	20,938	-0.21%
2019/06/05	4	41.14	0	0.00	41.10	4	20,946	0.02%
2019/06/04	10.5	41.47	2	41.40	41.45	8.5	20,924	0.04%
2019/06/03	2	40.95	0	0.00	41.05	2	20,926	0.01%
2019/05/30	11	40.55	0	0.00	40.50	11	20,823	0.05%
2019/05/29	7	40.35	12.3	40.37	40.30	-5.3	21,156	-0.03%
2019/05/28	0.2	40.70	4	40.74	40.35	-3.8	21,292	-0.02%
2019/05/27	9.1	40.64	1	40.85	40.75	8.1	20,084	0.04%
2019/05/24	7	40.86	0	0.00	40.60	7	20,117	0.03%
2019/05/23	1	40.90	2	41.05	41.00	-1	20,017	0.00%
2019/05/22	19	41.09	5	41.01	41.15	14	20,047	0.07%
2019/05/21	20	41.13	13	40.92	41.50	7	20,045	0.03%
2019/05/20	16	40.25	7	40.29	40.20	9	19,732	0.05%
2019/05/17	29.1	40.13	1	40.05	40.00	28.1	19,779	0.14%
2019/05/16	15.1	40.41	9	40.82	40.00	6.1	19,523	0.03%
2019/05/15	51	40.99	10	41.09	40.95	41	19,277	0.21%
2019/05/14	70	40.42	1	40.50	40.45	69	19,168	0.36%
2019/05/13	23	42.35	10	42.42	41.95	13	18,279	0.07%
2019/05/10	14	43.53	1	43.35	43.20	13	17,969	0.07%
2019/05/09	15.5	43.70	2.1	43.73	43.50	13.4	18,064	0.07%
2019/05/08	6	44.06	20	44.15	44.05	-14	17,820	-0.08%
2019/05/07	19	44.42	1	44.45	44.35	18	17,976	0.10%
2019/05/06	43	44.49	2	44.40	44.50	41	18,096	0.23%
2019/05/03	12	45.45	6.3	45.38	45.45	5.7	17,979	0.03%
2019/05/02	25	45.55	18	45.39	45.65	7	17,838	0.04%
2019/04/30	5	44.60	4.4	44.70	44.70	0.6	17,602	0.00%
2019/04/29	3.9	44.62	4	44.69	44.60	-0.1	17,665	0.00%
2019/04/26	1	44.40	3	44.45	44.50	-2	17,852	-0.01%
2019/04/25	69.6	44.50	4.4	44.46	44.35	65.2	18,088	0.36%
2019/04/24	101	44.40	2	44.40	44.30	99	18,414	0.54%	大買/
2019/04/23	6.1	44.34	1	44.40	44.35	5.1	18,909	0.03%
2019/04/22	2	44.50	2.2	44.44	44.35	-0.2	19,135	0.00%
2019/04/19	17	44.36	3	44.43	44.35	14	19,298	0.07%
2019/04/18	28	44.13	0	0.00	44.20	28	19,368	0.14%
2019/04/17	8.5	44.12	5	44.15	44.10	3.5	19,526	0.02%
2019/04/16	8	44.04	0	0.00	44.10	8	19,348	0.04%
2019/04/15	3	44.23	0.2	44.30	44.15	2.8	19,302	0.01%
2019/04/12	6	44.12	0.6	44.30	44.10	5.4	19,307	0.03%
2019/04/11	8	44.38	7	44.34	44.15	1	19,349	0.01%
2019/04/10	2	44.20	26	44.16	44.20	-24	19,157	-0.13%
2019/04/09	9	44.22	0	0.00	44.30	9	18,921	0.05%
2019/04/08	11	44.40	1	44.30	44.30	10	18,599	0.05%
2019/04/03	3	44.85	1	44.90	44.80	2	18,081	0.01%
2019/04/02	12	44.93	31	45.00	44.80	-19	18,020	-0.11%
2019/04/01	8.1	44.73	21.1	44.67	44.50	-13	18,047	-0.07%
2019/03/29	3	44.33	14	44.66	44.95	-11	17,832	-0.06%
2019/03/28	40.1	44.05	12	44.05	44.00	28.1	17,709	0.16%
2019/03/27	54.6	44.75	6.7	44.60	44.50	47.8	17,366	0.28%
2019/03/26	29	45.35	2	45.30	45.25	27	17,108	0.16%
2019/03/25	37	45.43	0	0.00	45.40	37	17,067	0.22%
2019/03/22	24	46.33	54	46.17	46.20	-30	16,893	-0.18%
2019/03/21	4	46.68	2	46.55	46.75	2	16,784	0.01%
2019/03/20	3	46.83	11	46.92	46.95	-8	16,780	-0.05%
2019/03/19	4	46.69	16	46.51	46.65	-12	16,896	-0.07%
2019/03/18	24.5	45.57	4	45.64	45.80	20.5	16,574	0.12%
2019/03/15	2	45.18	13	45.35	45.45	-11	16,518	-0.07%
2019/03/14	18	45.18	1	45.10	45.10	17	16,273	0.10%
2019/03/13	17	45.11	2	45.15	45.15	15	16,385	0.09%
2019/03/12	3	44.97	2	44.95	45.00	1	16,479	0.01%
2019/03/11	5.1	44.50	1.1	44.41	44.40	4.1	16,510	0.02%
2019/03/08	6	44.45	1	44.55	44.45	5	16,503	0.03%
2019/03/07	3	44.77	6	44.76	44.65	-3	16,730	-0.02%
2019/03/06	1.8	45.00	7	44.97	44.95	-5.2	16,792	-0.03%
2019/03/05	11	44.85	4.9	44.93	44.60	6.1	17,051	0.04%
2019/03/04	31	44.08	7.9	44.85	44.90	23.1	17,057	0.14%
2019/02/27	9	45.24	2	45.50	45.30	7	16,897	0.04%
2019/02/26	5	45.54	0	0.00	45.50	5	16,689	0.03%
2019/02/25	3	45.48	3.3	45.49	45.55	-0.3	16,530	0.00%
2019/02/22	3	45.28	3	45.20	45.40	0	16,537	0.00%
2019/02/21	26	45.16	9	45.16	45.40	17	16,449	0.10%
2019/02/20	8	45.01	19	44.94	45.15	-11	16,347	-0.07%
2019/02/19	8	44.61	2	44.60	44.60	6	16,200	0.04%
2019/02/18	16.4	44.40	5	44.60	44.40	11.4	16,200	0.07%
2019/02/15	14	44.39	0	0.00	44.20	14	15,981	0.09%
2019/02/14	13	44.48	3	44.53	44.55	10	15,903	0.06%
2019/02/13	6	43.99	1	44.15	44.30	5	15,657	0.03%
2019/02/12	5	43.94	4	43.71	43.90	1	15,578	0.01%
2019/02/11	3	43.63	2	43.58	43.55	1	15,524	0.01%
2019/01/30	23	43.67	1	43.60	43.60	22	15,374	0.14%
2019/01/29	11	43.64	4	43.78	43.90	7	15,060	0.05%
2019/01/28	4	43.54	1	43.55	43.80	3	14,887	0.02%
2019/01/25	22	43.56	0	0.00	43.50	22	14,644	0.15%
2019/01/24	11	43.65	0	0.00	43.55	11	14,477	0.08%
2019/01/23	23.3	43.81	2	43.78	43.75	21.3	14,456	0.15%
2019/01/22	14	44.04	6	44.14	44.20	8	14,399	0.06%
2019/01/21	5	43.82	2	43.83	43.80	3	14,376	0.02%
2019/01/18	24.2	43.53	2	43.50	43.50	22.2	14,615	0.15%
2019/01/17	4	43.74	3	43.68	43.80	1	14,497	0.01%
2019/01/16	9.1	43.47	6	43.60	43.60	3.1	14,322	0.02%
2019/01/15	26	44.11	0	0.00	43.75	26	14,030	0.19%
2019/01/14	34	44.57	7	44.46	44.40	27	13,493	0.20%
2019/01/11	2	45.83	0	0.00	45.55	2	13,412	0.01%
2019/01/10	1	45.95	0	0.00	45.85	1	13,374	0.01%
2019/01/09	9	45.88	1	45.55	45.95	8	13,385	0.06%
2019/01/08	10	45.22	0	0.00	45.15	10	13,203	0.08%
2019/01/07	26	45.37	0	0.00	45.20	26	13,425	0.19%
2019/01/04	14	44.67	12	44.63	44.55	2	13,467	0.01%
2019/01/03	46.1	45.40	7.3	45.40	45.15	38.7	13,852	0.28%
2019/01/02	10.1	46.06	0	0.00	45.90	10.1	13,837	0.07%
2018/12/28	0.1	47.00	7	46.81	47.00	-6.9	13,810	-0.05%
2018/12/27	1	46.60	9	46.50	46.70	-8	14,054	-0.06%
2018/12/26	6	46.04	6	46.30	46.00	0	14,215	0.00%
2018/12/25	20.1	45.99	1	46.10	46.00	19.1	14,341	0.13%
2018/12/24	15	46.36	0	0.00	46.50	15	14,365	0.10%
2018/12/22	1	46.90	0	0.00	46.85	1	14,281	0.01%
2018/12/21	3.2	46.88	0	0.00	46.95	3.2	14,474	0.02%
2018/12/20	15	47.18	0	0.00	47.00	15	14,426	0.10%
2018/12/19	2	46.98	0.1	47.30	47.25	1.9	14,318	0.01%
2018/12/18	1	47.15	0	0.00	47.20	1	14,270	0.01%
2018/12/17	6	47.68	0	0.00	47.70	6	14,372	0.04%
2018/12/14	8	47.61	1	47.60	47.55	7	14,530	0.05%
2018/12/12	4	47.41	0	0.00	47.50	4	14,310	0.03%
2018/12/11	5	47.50	10	47.50	47.60	-5	13,953	-0.04%
2018/12/10	0	0.00	5	47.60	47.60	-5	13,959	-0.04%
2018/12/07	15	48.08	2	48.45	48.15	13	13,964	0.09%
2018/12/06	13	48.16	9	48.16	48.25	4	14,017	0.03%
2018/12/05	18	48.29	26	48.39	48.40	-8	14,099	-0.06%
2018/12/04	1	48.70	40	48.68	48.95	-39	14,067	-0.28%
2018/12/03	80.2	49.07	0	0.00	49.10	80.2	13,952	0.57%
2018/11/30	7	48.78	0	0.00	48.55	7	13,946	0.05%
2018/11/29	9	48.69	0	0.00	48.55	9	13,686	0.07%
2018/11/28	4	48.75	0	0.00	48.80	4	13,485	0.03%
2018/11/27	1	49.05	1	49.45	49.05	0	13,178	0.00%
2018/11/26	15.5	49.64	0	0.00	49.55	15.5	13,145	0.12%
2018/11/23	1	49.95	0	0.00	49.95	1	12,886	0.01%
2018/11/22	0	0.00	54	50.30	50.40	-54	12,878	-0.42%
2018/11/21	1	49.95	0	0.00	50.20	1	12,886	0.01%
2018/11/16	0	0.00	1	50.70	50.70	-1	12,855	-0.01%
2018/11/15	4	50.40	2	50.70	50.80	2	12,870	0.02%
2018/11/14	0.1	50.40	0	0.00	50.40	0.1	12,904	0.00%
2018/11/13	2.1	50.20	2	49.90	50.20	0.1	13,066	0.00%
2018/11/12	0	0.00	1	50.80	50.80	-1	13,061	-0.01%
2018/11/09	0	0.00	10	50.80	51.00	-10	13,173	-0.08%
2018/11/08	0	0.00	4	50.63	50.90	-4	13,006	-0.03%
2018/11/06	0	0.00	1	49.60	49.40	-1	12,829	-0.01%
2018/11/05	2.1	49.12	0	0.00	49.60	2.1	12,791	0.02%
2018/11/02	0	0.00	1	48.75	49.50	-1	12,818	-0.01%
2018/10/31	1	48.50	5	48.96	49.00	-4	12,645	-0.03%
2018/10/30	0	0.00	3	47.90	48.35	-3	12,477	-0.02%
2018/10/29	10.2	47.11	3	47.77	47.50	7.2	12,456	0.06%
2018/10/26	25.1	47.45	11	47.50	47.40	14.1	12,309	0.11%
2018/10/25	3.1	48.67	607	48.75	48.70	-603.9	11,924	-5.06%	大賣/鉅額交易
2018/10/23	14	49.44	0	0.00	49.30	14	11,784	0.12%
2018/10/22	0.1	50.30	1	50.10	50.30	-0.9	11,644	-0.01%
2018/10/19	0	0.00	3	50.03	50.30	-3	11,770	-0.03%
2018/10/18	2	49.85	0	0.00	50.00	2	11,657	0.02%
2018/10/17	7	50.07	1,105	50.03	50.00	-1,098	11,627	-9.44%	大賣/鉅額交易
2018/10/16	1	50.00	1	50.00	50.40	0	11,549	0.00%
2018/10/15	23	49.85	0	0.00	50.00	23	11,464	0.20%
2018/10/12	3	49.43	3	50.57	50.60	0	11,252	0.00%
2018/10/11	38.1	50.34	1	50.30	50.10	37.1	11,086	0.33%
2018/10/09	0	0.00	3	52.47	52.40	-3	10,544	-0.03%
2018/10/08	2.1	51.33	0	0.00	51.90	2.1	10,391	0.02%
2018/10/05	5.1	51.24	17	51.36	51.20	-11.9	10,408	-0.11%
2018/10/04	1	51.70	0	0.00	51.70	1	10,304	0.01%
2018/10/03	1	52.20	0	0.00	52.20	1	10,291	0.01%
2018/10/02	33	52.31	9	52.50	52.30	24	10,269	0.23%
2018/10/01	2	52.80	0	0.00	52.90	2	10,328	0.02%
2018/09/28	1	52.70	1	52.80	52.50	0	10,506	0.00%
2018/09/27	0	0.00	4	52.98	52.80	-4	10,592	-0.04%
2018/09/26	0	0.00	18.5	52.98	53.00	-18.5	10,649	-0.17%
2018/09/25	0	0.00	7.9	52.95	52.80	-7.9	10,913	-0.07%
2018/09/21	0	0.00	9	52.68	52.90	-9	10,960	-0.08%
2018/09/20	1	52.10	33	52.20	52.20	-32	10,889	-0.29%
2018/09/19	0	0.00	3	51.47	51.40	-3	10,842	-0.03%
2018/09/17	3.1	50.94	0	0.00	51.20	3.1	11,188	0.03%
2018/09/14	1	50.90	11	51.28	51.20	-10	11,480	-0.09%
2018/09/13	1	50.70	0	0.00	50.50	1	11,666	0.01%
2018/09/12	2	50.50	1	50.60	50.50	1	11,881	0.01%
2018/09/11	14	50.49	0	0.00	50.50	14	12,101	0.12%
2018/09/10	7	50.91	1	50.90	50.90	6	12,298	0.05%
2018/09/07	9.1	51.09	2	51.20	51.20	7.1	12,596	0.06%
2018/09/06	7	51.54	0	0.00	51.50	7	12,810	0.05%
2018/09/05	1	51.80	1.1	51.89	51.80	-0.1	12,909	0.00%
2018/09/04	0	0.00	1	52.30	52.20	-1	13,047	-0.01%
2018/09/03	3	52.00	0	0.00	52.00	3	13,115	0.02%
2018/08/31	1	52.00	12	52.40	52.60	-11	13,234	-0.08%
2018/08/30	3	52.30	0	0.00	52.20	3	13,321	0.02%
2018/08/29	1	52.50	0	0.00	52.60	1	13,436	0.01%
2018/08/28	1	52.70	0	0.00	52.70	1	13,479	0.01%
2018/08/27	0	0.00	2	52.95	52.80	-2	13,544	-0.01%
2018/08/24	0	0.00	8	52.59	52.80	-8	13,597	-0.06%
2018/08/23	4	51.80	0	0.00	52.50	4	13,990	0.03%
2018/08/22	13	51.88	0	0.00	52.10	13	14,303	0.09%
2018/08/20	5	51.58	0	0.00	51.30	5	14,242	0.04%
2018/08/17	0	0.00	7.2	51.80	51.80	-7.2	14,160	-0.05%
2018/08/16	5	51.40	1	51.40	51.50	4	14,206	0.03%
2018/08/15	2	51.95	2	52.05	51.90	0	14,205	0.00%
2018/08/14	5	51.94	1	52.00	52.20	4	14,272	0.03%
2018/08/13	2	52.30	8	52.10	52.00	-6	14,288	-0.04%
2018/08/10	0	0.00	2	53.00	53.00	-2	14,353	-0.01%
2018/08/09	0	0.00	5	53.00	52.70	-5	14,473	-0.03%
2018/08/08	0	0.00	9	53.03	53.00	-9	14,644	-0.06%
2018/08/06	2	52.80	0	52.80	53.00	2	14,992	0.01%
2018/08/02	0.1	52.10	0	0.00	52.00	0.1	15,476	0.00%
2018/07/31	2	52.50	5	52.70	52.70	-3	15,740	-0.02%
2018/07/30	1	52.01	0	0.00	52.20	1	15,752	0.01%
2018/07/26	0.4	52.10	0.4	52.10	52.10	0	15,861	0.00%
2018/07/20	3	52.40	0	0.00	52.30	3	16,199	0.02%
2018/07/19	0.1	52.30	0	0.00	52.40	0.1	16,458	0.00%
2018/07/16	20	51.95	0	0.00	52.00	20	16,561	0.12%
2018/07/13	6	51.90	11	52.06	52.20	-5	16,748	-0.03%
2018/07/12	5	51.70	9	51.97	52.10	-4	16,800	-0.02%
2018/07/11	24	51.01	0	0.00	51.20	24	16,811	0.14%
2018/07/09	7	51.19	3	51.30	51.70	4	16,654	0.02%
2018/07/06	12	50.64	3.1	50.81	51.00	8.9	16,592	0.05%
2018/07/05	27	51.41	6	51.10	51.40	21	16,507	0.13%
2018/07/04	12	51.69	0	0.00	51.90	12	16,616	0.07%
2018/07/03	13	52.34	0	0.00	52.10	13	16,535	0.08%
2018/07/02	0	0.00	0.2	53.20	53.20	-0.2	16,295	0.00%
2018/06/29	4	53.25	3	53.50	53.80	1	16,159	0.01%
2018/06/28	1	52.90	0.6	52.90	53.00	0.4	15,945	0.00%
2018/06/27	1	53.00	4	52.80	52.80	-3	15,878	-0.02%
2018/06/26	5	53.24	2	53.30	53.00	3	15,760	0.02%
2018/06/25	6	55.85	1	55.80	55.60	5	15,534	0.03%
2018/06/22	12	55.95	0	0.00	56.00	12	15,240	0.08%
2018/06/21	0	0.00	60	56.00	55.90	-60	15,020	-0.40%
2018/06/20	5	55.60	25.1	55.28	55.50	-20.1	14,998	-0.13%
2018/06/19	2.4	54.65	0	0.00	55.00	2.4	14,863	0.02%
2018/06/15	2	54.45	0	0.00	55.30	2	14,466	0.01%
2018/06/14	0	0.00	0.4	54.50	54.50	-0.4	14,169	0.00%
2018/06/13	0	0.00	5	55.58	55.50	-5	13,920	-0.04%
2018/06/12	0	0.00	20	55.27	55.10	-20	14,001	-0.14%
2018/06/11	0	0.00	24	55.30	55.40	-24	13,851	-0.17%
2018/06/08	0	0.00	7	55.06	55.00	-7	13,857	-0.05%
2018/06/07	1	54.80	5	55.10	55.00	-4	13,947	-0.03%
2018/06/06	0	0.00	3	54.63	54.90	-3	14,092	-0.02%
2018/06/05	0	0.00	193	54.16	54.30	-193	14,065	-1.37%	大賣/鉅額交易
2018/06/04	10	53.60	2	53.70	54.00	8	14,053	0.06%
2018/06/01	0	0.00	0.1	53.40	53.50	-0.1	14,024	0.00%
2018/05/31	10	53.40	0	0.00	53.60	10	13,998	0.07%
2018/05/30	3	52.90	0	0.00	52.90	3	13,666	0.02%
2018/05/29	0	0.00	2	54.20	54.10	-2	13,502	-0.01%
2018/05/28	1	54.00	5	54.00	54.10	-4	13,620	-0.03%
2018/05/25	1	53.90	3	54.10	53.90	-2	13,719	-0.01%
2018/05/24	0	0.00	1	54.30	54.20	-1	13,715	-0.01%
2018/05/23	1	54.10	2	54.20	54.00	-1	13,761	-0.01%
2018/05/21	2	54.80	53	54.78	55.00	-51	14,054	-0.36%
2018/05/18	2	54.70	1	54.70	54.40	1	14,155	0.01%
2018/05/17	0	0.00	2	55.10	54.90	-2	14,267	-0.01%
2018/05/16	3	54.83	1	55.00	54.90	2	14,261	0.01%
2018/05/15	3	54.37	0	0.00	54.00	3	14,402	0.02%
2018/05/14	0	0.00	3	54.90	55.00	-3	14,737	-0.02%
2018/05/11	0	0.00	32	54.46	54.60	-32	14,736	-0.22%
2018/05/10	1	53.50	0	53.30	53.30	1	14,429	0.01%
2018/05/09	0	0.00	1.1	53.68	53.60	-1.1	14,315	-0.01%
2018/05/08	51	53.01	0	0.00	53.50	51	14,373	0.35%
2018/05/07	2	53.10	0	0.00	53.00	2	14,283	0.01%
2018/05/04	0	0.00	1	52.80	52.80	-1	14,309	-0.01%
2018/05/03	0	52.90	2	53.30	52.90	-2	14,504	-0.01%
2018/04/30	1	53.90	2	53.70	53.50	-1	14,691	-0.01%
2018/04/27	109	53.37	1	53.40	53.50	108	14,774	0.73%	大買/鉅額交易
2018/04/26	1	52.80	1	52.60	52.80	0	14,749	0.00%
2018/04/25	2	51.75	5	52.10	52.20	-3	14,567	-0.02%
2018/04/24	343	52.80	0	0.00	52.50	343	14,412	2.38%	大買/鉅額交易
2018/04/20	0	0.00	4	52.40	52.50	-4	14,625	-0.03%
2018/04/18	5	52.08	0	0.00	52.00	5	14,751	0.03%
2018/04/17	7.1	51.83	0	0.00	51.60	7.1	14,773	0.05%
2018/04/13	5.3	53.12	0	0.00	52.80	5.3	15,106	0.04%
2018/04/12	1	53.20	0	0.00	53.30	1	15,314	0.01%
2018/04/11	0	0.00	2	53.70	53.30	-2	15,513	-0.01%
2018/04/10	0	0.00	7	53.30	53.00	-7	15,594	-0.04%
2018/04/03	3	52.00	5	51.92	52.00	-2	15,783	-0.01%
2018/03/31	5	52.52	1	52.40	52.50	4	15,982	0.03%
2018/03/30	9	52.26	0	0.00	51.90	9	16,053	0.06%
2018/03/29	6	52.05	0	0.00	51.80	6	16,036	0.04%
2018/03/28	1	52.50	0	0.00	52.50	1	15,956	0.01%
2018/03/27	1	53.20	0	0.00	53.30	1	16,044	0.01%
2018/03/26	1	52.30	8	52.38	52.80	-7	16,064	-0.04%
2018/03/23	14.1	52.38	9	52.66	52.20	5.1	16,204	0.03%
2018/03/22	13	53.78	2	53.65	53.40	11	16,228	0.07%
2018/03/21	0	0.00	1	53.50	53.40	-1	16,072	-0.01%
2018/03/20	8	53.34	0	0.00	53.20	8	16,284	0.05%
2018/03/19	5	53.40	4	53.30	53.60	1	16,471	0.01%
2018/03/16	7.8	53.25	3	53.40	53.40	4.8	16,593	0.03%
2018/03/15	1.1	53.58	0	0.00	53.40	1.1	16,519	0.01%
2018/03/14	3	53.83	0	0.00	53.90	3	16,604	0.02%
2018/03/12	2	52.70	18.2	54.31	54.50	-16.2	16,673	-0.10%
2018/03/09	4	52.13	0	0.00	52.00	4	16,714	0.02%
2018/03/08	31	52.70	3	52.70	52.40	28	17,459	0.16%
2018/03/07	1	52.50	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	3	53.03	0	0.00	52.60	3	19,210	0.02%
2018/03/02	1	53.10	1	53.30	53.30	0	19,274	0.00%
2018/03/01	2	53.90	3	54.23	53.90	-1	19,367	-0.01%
2018/02/27	0	0.00	7	54.60	54.50	-7	19,397	-0.04%
2018/02/23	0.5	54.50	2	54.80	54.70	-1.5	19,762	-0.01%
2018/02/22	186	54.14	0	0.00	54.20	186	20,668	0.90%	大買/鉅額交易
2018/02/21	0	0.00	6	54.03	54.00	-6	21,958	-0.03%
2018/02/12	5	53.28	0	0.00	53.00	5	22,058	0.02%
2018/02/09	17	52.61	4	52.75	52.80	13	21,999	0.06%
2018/02/08	2	53.30	38	53.29	53.30	-36	21,798	-0.17%
2018/02/07	4	52.83	9	52.41	52.70	-5	21,929	-0.02%
2018/02/06	72.1	51.23	13	51.97	50.80	59.1	21,788	0.27%
2018/02/05	6	53.72	21	54.00	54.10	-15	21,376	-0.07%
2018/02/02	0	0.00	21	54.75	54.70	-21	21,222	-0.10%
2018/02/01	1	54.90	1	55.10	54.80	0	21,287	0.00%
2018/01/31	3	54.30	31	54.61	54.60	-28	21,223	-0.13%
2018/01/30	3	54.50	10	54.50	54.40	-7	21,082	-0.03%
2018/01/29	0	0.00	1.7	54.90	55.20	-1.7	21,006	-0.01%
2018/01/26	17	54.68	2	54.70	54.70	15	20,866	0.07%
2018/01/25	3	55.53	3	55.83	55.60	0	20,658	0.00%
2018/01/24	1	55.40	10	55.20	55.70	-9	20,570	-0.04%
2018/01/23	0	0.00	5	55.84	56.00	-5	20,526	-0.02%
2018/01/22	1.1	55.48	6	55.75	55.60	-4.9	20,628	-0.02%
2018/01/19	0	0.00	1	56.00	56.00	-1	20,908	0.00%
2018/01/18	2	56.15	3	55.90	55.90	-1	20,836	0.00%
2018/01/17	6	56.03	4.5	56.00	56.30	1.5	20,787	0.01%
2018/01/16	5	56.30	1	56.60	56.60	4	20,659	0.02%
2018/01/15	3	56.20	19.1	56.47	56.50	-16.1	20,518	-0.08%
2018/01/12	0	0.00	2	55.80	55.60	-2	20,278	-0.01%
2018/01/11	1	55.10	0	0.00	55.40	1	20,202	0.00%
2018/01/10	10	56.09	61	56.48	55.60	-51	20,285	-0.25%
2018/01/09	0	0.00	1	55.60	55.80	-1	20,010	0.00%
2018/01/08	1	55.10	3.1	55.63	55.70	-2.1	20,036	-0.01%
2018/01/05	2	55.40	2	55.60	55.70	0	19,793	0.00%
2018/01/04	0	0.00	4	55.05	55.40	-4	19,585	-0.02%
2018/01/03	2	55.15	18.2	54.99	55.20	-16.2	19,635	-0.08%
2018/01/02	3	53.57	14	54.03	54.20	-11	19,235	-0.06%