國泰金 (2882)-永豐金-松山券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
48.90
漲跌
▲0.35
漲幅
+0.72%
成交量
13,278張
產業
上市金融類股
2543人加入追蹤

立即追蹤
本地時間:14:30

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

國泰金 (2882)籌碼相關－永豐金-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-松山券商分點個股進出
永豐金-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0.2	48.90	5	49.05	48.90	-4.8	22,340	-0.02%
2024/04/25	0	48.45	6	48.58	48.55	-6	22,428	-0.03%
2024/04/24	1	49.05	33.7	49.24	49.25	-32.7	22,385	-0.15%
2024/04/23	4.1	48.70	1.1	48.83	48.75	3	22,603	0.01%
2024/04/22	0.1	48.30	12	48.30	48.40	-11.9	22,828	-0.05%
2024/04/19	28	47.74	0	47.25	47.45	28	22,753	0.12%
2024/04/18	9	48.38	2.1	48.31	48.45	6.9	22,431	0.03%
2024/04/17	13	47.71	0	0.00	47.90	13	22,340	0.06%
2024/04/16	35	48.21	25	47.79	47.85	10	22,176	0.05%
2024/04/15	125	48.51	77	48.50	48.95	48	21,808	0.22%	大買/
2024/04/12	77	49.21	9	49.26	49.05	68	21,657	0.31%
2024/04/11	7	49.78	9	49.69	49.70	-2	21,353	-0.01%
2024/04/10	4.7	48.86	6	48.97	48.75	-1.3	20,845	-0.01%
2024/04/09	3	49.31	12	49.32	49.45	-9	20,642	-0.04%
2024/04/08	0	0.00	4.1	48.34	48.35	-4.1	20,144	-0.02%
2024/04/03	7	48.21	5	48.37	48.05	2	20,142	0.01%
2024/04/02	0	48.80	0	0.00	48.95	0	20,059	0.00%
2024/04/01	10.1	48.85	24	49.01	48.95	-13.9	20,092	-0.07%
2024/03/29	0.1	48.40	20	48.56	48.65	-19.9	19,929	-0.10%
2024/03/28	4	48.06	4	48.14	48.25	0	19,806	0.00%
2024/03/27	0.1	48.10	8	48.21	48.20	-7.9	19,792	-0.04%
2024/03/26	0.1	48.15	7	48.16	48.35	-6.9	19,800	-0.03%
2024/03/25	22.6	47.96	25.1	48.54	48.10	-2.6	19,822	-0.01%
2024/03/22	7	48.54	5.1	48.69	48.55	1.9	19,755	0.01%
2024/03/21	28.1	48.30	16.1	48.36	48.55	12	19,329	0.06%
2024/03/20	3	47.75	0.9	47.65	47.50	2.1	19,083	0.01%
2024/03/19	101	47.27	2.2	47.80	47.75	98.8	19,384	0.51%	大買/
2024/03/18	6.6	47.52	9	47.35	47.55	-2.4	19,301	-0.01%
2024/03/15	411.1	48.27	409	47.84	47.65	2.1	19,158	0.01%	大買/大賣/
2024/03/14	41	47.92	39.1	48.11	48.30	2	18,269	0.01%
2024/03/13	0	46.65	23.4	46.65	46.80	-23.4	17,370	-0.13%
2024/03/12	0	0.00	30.1	46.27	46.50	-30.1	17,141	-0.18%
2024/03/11	54.2	46.03	15.5	46.18	46.05	38.7	16,726	0.23%
2024/03/08	3	44.92	54.6	45.16	45.30	-51.6	16,215	-0.32%
2024/03/07	32	44.61	0	0.00	44.85	32	15,741	0.20%
2024/03/06	5	44.60	8	44.66	44.55	-3	15,652	-0.02%
2024/03/05	58.1	44.76	26	44.79	44.65	32.1	15,917	0.20%
2024/03/04	10	44.75	1	44.70	44.65	9	15,905	0.06%
2024/03/01	1.8	44.74	1	44.80	44.65	0.8	15,930	0.01%
2024/02/29	2	44.28	17	44.82	45.05	-15	15,994	-0.09%
2024/02/27	6	44.29	1	44.40	44.30	5	15,657	0.03%
2024/02/26	8.3	44.36	0	0.00	44.30	8.3	15,576	0.05%
2024/02/23	9	44.70	0	0.00	44.45	9	15,466	0.06%
2024/02/22	1	44.70	11	44.80	44.90	-10	15,679	-0.06%
2024/02/21	3.6	44.83	0	0.00	44.75	3.6	15,691	0.02%
2024/02/20	26.3	45.01	14.1	44.93	45.10	12.2	15,713	0.08%
2024/02/19	3.4	44.97	2	44.73	45.00	1.4	15,792	0.01%
2024/02/16	78.5	44.36	1	44.30	44.55	77.5	15,816	0.49%
2024/02/15	15	44.19	0.1	44.25	44.05	14.9	15,933	0.09%
2024/02/05	2.3	43.91	1.1	43.90	43.90	1.1	15,847	0.01%
2024/02/02	8.9	44.16	0	44.15	44.10	8.9	15,646	0.06%
2024/02/01	2	44.30	3	44.33	44.45	-1	15,568	-0.01%
2024/01/31	2	43.85	5	43.93	44.15	-3	15,471	-0.02%
2024/01/30	3	44.03	0	0.00	43.90	3	15,388	0.02%
2024/01/29	0.1	44.45	3.4	44.36	44.40	-3.3	15,324	-0.02%
2024/01/26	7.1	44.44	1	44.55	44.50	6.1	15,340	0.04%
2024/01/25	3	44.30	3	44.30	44.35	0	15,366	0.00%
2024/01/24	13	44.19	0	0.00	44.20	13	15,325	0.08%
2024/01/23	5.1	44.00	1.3	44.00	44.20	3.8	15,272	0.02%
2024/01/22	1	43.91	8	43.89	43.85	-7	15,315	-0.05%
2024/01/19	9	43.35	2	43.80	43.80	7	15,261	0.05%
2024/01/18	7	43.28	1	43.10	43.30	6	15,132	0.04%
2024/01/17	60.7	43.52	1.1	43.33	43.30	59.6	14,958	0.40%
2024/01/16	19.3	43.92	1.6	43.99	44.00	17.7	14,499	0.12%
2024/01/15	30	44.56	0	0.00	44.45	30	14,262	0.21%
2024/01/12	6.8	44.56	3	44.57	44.50	3.8	14,417	0.03%
2024/01/11	23	44.64	3	44.62	44.60	20	14,442	0.14%
2024/01/10	1	44.70	0	0.00	44.70	1	14,537	0.01%
2024/01/09	1	44.90	0	0.00	44.75	1	14,551	0.01%
2024/01/08	3.1	45.28	6	45.35	45.10	-2.9	14,471	-0.02%
2024/01/05	3	44.85	0	0.00	44.85	3	14,492	0.02%
2024/01/04	8	44.81	0	0.00	44.70	8	14,633	0.05%
2024/01/03	8	44.86	100.1	44.93	44.95	-92.1	14,958	-0.62%
2024/01/02	0.1	45.50	0	0.00	45.50	0.1	14,818	0.00%
2023/12/29	1.1	45.60	3	45.70	45.75	-2	14,897	-0.01%
2023/12/28	3	45.48	5.2	45.52	45.80	-2.2	15,058	-0.01%
2023/12/27	101	45.50	12	45.28	45.45	89	15,076	0.59%	大買/
2023/12/26	0	0.00	2	45.18	45.20	-2	15,031	-0.01%
2023/12/25	2.1	44.81	0	0.00	44.85	2.1	15,071	0.01%
2023/12/22	6.1	44.68	0	0.00	44.65	6.1	15,129	0.04%
2023/12/21	12	44.70	0	0.00	44.70	12	15,143	0.08%
2023/12/20	8.1	44.88	9	44.92	44.85	-1	15,167	-0.01%
2023/12/19	10.1	45.02	8	44.99	44.90	2.1	15,132	0.01%
2023/12/18	5	45.47	0.1	45.50	45.50	4.9	15,242	0.03%
2023/12/15	10.4	45.75	10	45.75	45.85	0.4	15,385	0.00%
2023/12/14	6.9	45.79	27	45.88	45.90	-20.1	15,090	-0.13%
2023/12/13	8.1	44.71	0	0.00	44.70	8.1	14,626	0.06%
2023/12/12	8.1	44.69	0	0.00	44.75	8.1	14,668	0.06%
2023/12/11	2	44.83	0	0.00	44.85	2	14,610	0.01%
2023/12/08	7	44.89	2	44.88	44.85	5	14,513	0.03%
2023/12/07	12	44.98	0	0.00	45.00	12	14,380	0.08%
2023/12/06	23	45.54	8	45.53	45.45	15	14,160	0.11%
2023/12/05	8	45.49	1	45.45	45.55	7	14,051	0.05%
2023/12/04	2	46.08	5	46.28	46.25	-3	13,799	-0.02%
2023/12/01	26	46.05	22	46.19	46.05	4	13,838	0.03%
2023/11/30	1	45.80	5	46.50	46.50	-4	13,738	-0.03%
2023/11/29	5	45.81	1	45.95	45.75	4	13,300	0.03%
2023/11/28	0.2	45.90	2	45.65	46.00	-1.8	13,420	-0.01%
2023/11/27	16.1	45.76	2.4	46.15	45.75	13.6	13,497	0.10%
2023/11/24	0.2	46.15	2	46.15	46.30	-1.9	13,412	-0.01%
2023/11/22	0.4	46.14	6	46.12	46.30	-5.6	13,527	-0.04%
2023/11/21	7.3	46.01	5.5	46.18	46.15	1.8	13,506	0.01%
2023/11/20	0	0.00	5	45.60	45.70	-5	13,372	-0.04%
2023/11/17	16	45.71	9.3	45.61	45.80	6.7	13,436	0.05%
2023/11/16	35	45.56	1	45.80	45.65	34	13,339	0.26%
2023/11/15	2.5	45.71	2.2	45.51	45.75	0.3	13,178	0.00%
2023/11/14	0	0.00	7.2	45.61	45.45	-7.2	12,979	-0.06%
2023/11/13	0	0.00	7	45.34	45.25	-7	12,936	-0.05%
2023/11/10	5	44.90	0	0.00	44.95	5	12,999	0.04%
2023/11/08	0	0.00	5	45.15	45.05	-5	13,393	-0.04%
2023/11/07	0	45.15	0.3	45.05	45.20	-0.3	13,574	0.00%
2023/11/06	0	0.00	4.1	45.38	45.35	-4.1	13,650	-0.03%
2023/11/03	0	45.10	106	45.24	45.35	-106	13,730	-0.77%	大賣/鉅額交易
2023/11/02	0	0.00	19	44.91	44.85	-19	13,962	-0.14%
2023/11/01	0	44.10	2	44.33	44.30	-2	13,947	-0.01%
2023/10/31	3	43.97	0	0.00	43.90	3	14,171	0.02%
2023/10/30	11.2	43.84	0	0.00	43.95	11.2	14,634	0.08%
2023/10/25	0	44.40	1	44.15	44.15	-1	15,491	-0.01%
2023/10/24	1	44.20	18	44.20	44.15	-17	15,975	-0.11%
2023/10/23	5.3	44.19	1.2	44.61	44.10	4.1	16,353	0.02%
2023/10/20	22	44.18	1	44.80	44.70	21	16,283	0.13%
2023/10/19	1	45.10	0	0.00	45.10	1	16,017	0.01%
2023/10/18	0	0.00	2	45.48	45.60	-2	15,992	-0.01%
2023/10/17	0.1	45.40	1	45.30	45.25	-0.9	15,862	-0.01%
2023/10/16	0	45.40	0.2	45.35	45.50	-0.2	16,036	0.00%
2023/10/13	4	45.36	0	0.00	45.30	4	16,348	0.02%
2023/10/12	0	0.00	1	46.05	46.15	-1	16,565	-0.01%
2023/10/11	0	0.00	7	45.43	45.95	-7	16,466	-0.04%
2023/10/05	1	43.85	0	0.00	44.05	1	16,381	0.01%
2023/10/04	1.3	43.52	13	43.86	43.55	-11.7	16,486	-0.07%
2023/10/03	9.1	44.05	6	44.04	44.00	3.1	16,314	0.02%
2023/10/02	6	44.53	3	44.55	44.50	3	16,316	0.02%
2023/09/28	3	44.75	7.4	44.69	44.55	-4.4	16,601	-0.03%
2023/09/27	3	44.43	6	44.56	44.60	-3	16,568	-0.02%
2023/09/26	6	44.47	1	44.45	44.45	5	16,547	0.03%
2023/09/25	16	44.75	2	44.75	44.85	14	16,456	0.09%
2023/09/22	6.7	44.77	3	44.88	44.70	3.7	16,512	0.02%
2023/09/21	11.6	44.87	15.1	44.94	44.90	-3.5	16,526	-0.02%
2023/09/20	11	45.85	0	0.00	45.70	11	16,348	0.07%
2023/09/19	2.1	46.40	2	46.40	46.35	0.1	16,310	0.00%
2023/09/18	2	46.50	2.3	46.41	46.40	-0.3	16,393	0.00%
2023/09/15	1	46.80	1	46.65	46.65	0	16,421	0.00%
2023/09/14	0	0.00	4	46.76	46.90	-4	16,289	-0.02%
2023/09/13	14.2	46.74	5.2	46.60	46.75	9	16,345	0.05%
2023/09/11	0	0.00	1.5	46.35	46.55	-1.5	16,620	-0.01%
2023/09/08	4	46.03	7	46.12	46.30	-3	16,744	-0.02%
2023/09/07	0	45.75	1	45.65	45.70	-1	17,001	-0.01%
2023/09/06	22	45.87	0	0.00	45.80	22	17,246	0.13%
2023/09/05	12.4	46.41	4.3	46.38	46.45	8.1	17,354	0.05%
2023/09/04	3	46.45	52	46.41	46.65	-49	17,791	-0.28%
2023/09/01	4	46.31	42	46.46	46.60	-38	18,058	-0.21%
2023/08/31	10	45.75	1	45.65	45.60	9	17,967	0.05%
2023/08/30	0	0.00	2	46.00	46.10	-2	18,138	-0.01%
2023/08/29	1	45.80	4.1	45.81	46.05	-3	18,240	-0.02%
2023/08/28	1.1	44.66	5.3	45.27	45.40	-4.2	18,361	-0.02%
2023/08/25	2	44.43	1	44.60	44.50	1	19,481	0.01%
2023/08/24	39.6	44.37	15.2	44.54	44.65	24.3	19,716	0.12%
2023/08/23	30	44.60	2	44.65	44.70	28	20,015	0.14%
2023/08/22	0.1	44.94	1	44.85	45.00	-0.9	20,119	0.00%
2023/08/21	1.1	45.40	9	45.35	45.40	-7.9	20,286	-0.04%
2023/08/18	10.2	45.35	1	45.15	45.20	9.2	20,446	0.05%
2023/08/17	22	45.14	20.1	44.98	45.30	1.9	20,594	0.01%
2023/08/16	4	44.86	3	45.05	45.10	1	20,645	0.00%
2023/08/15	14	45.36	13.1	45.39	45.40	0.9	21,046	0.00%
2023/08/14	44.2	45.37	9.1	45.58	45.40	35.1	21,344	0.16%
2023/08/11	27	46.88	10	46.55	46.45	17	21,395	0.08%
2023/08/10	0.2	46.55	22	46.54	46.60	-21.9	21,437	-0.10%
2023/08/09	6.2	46.50	1	46.50	46.45	5.2	21,514	0.02%
2023/08/08	21	47.14	14	46.94	47.05	7	21,727	0.03%
2023/08/07	4.1	46.43	1.1	46.55	46.45	3	21,777	0.01%
2023/08/04	2.1	46.40	11.1	46.66	46.30	-9	21,795	-0.04%
2023/08/02	15.1	46.24	1	46.45	46.20	14.1	21,721	0.06%
2023/08/01	60	46.85	50.1	46.94	47.25	9.9	21,359	0.05%
2023/07/31	9.2	45.86	7	46.04	45.75	2.2	20,808	0.01%
2023/07/28	8	45.68	21.9	45.61	45.75	-13.9	20,486	-0.07%
2023/07/27	3.1	45.96	18.7	45.96	46.00	-15.5	20,452	-0.08%
2023/07/26	2	45.35	79.3	45.27	45.35	-77.2	20,136	-0.38%
2023/07/25	0.2	44.30	122	44.32	44.55	-121.9	19,903	-0.61%	大賣/鉅額交易
2023/07/24	2	44.08	3	44.15	44.20	-1	19,925	-0.01%
2023/07/21	5.4	44.41	2	44.43	44.40	3.4	20,007	0.02%
2023/07/20	0	0.00	1.9	44.81	44.75	-1.9	20,025	-0.01%
2023/07/19	18.1	44.77	1	44.75	44.50	17.1	19,914	0.09%
2023/07/18	9	45.03	192.1	45.01	45.05	-183.1	19,807	-0.92%	大賣/鉅額交易
2023/07/17	21	44.88	132.7	44.81	45.00	-111.7	19,538	-0.57%	大賣/鉅額交易
2023/07/14	6.4	44.00	2	43.95	44.10	4.4	19,244	0.02%
2023/07/13	2.1	43.71	8.2	44.06	43.60	-6.1	19,219	-0.03%
2023/07/12	2	43.90	18	43.73	44.00	-16	19,104	-0.08%
2023/07/11	12	43.46	27	43.59	43.60	-15	19,068	-0.08%
2023/07/10	0.1	42.81	2	42.83	42.65	-1.9	19,014	-0.01%
2023/07/07	15.1	42.14	12	42.24	42.25	3.1	18,995	0.02%
2023/07/06	15.4	42.75	5.5	42.85	42.50	9.9	18,948	0.05%
2023/07/04	7.1	43.13	13	43.19	43.05	-5.9	18,804	-0.03%
2023/07/03	3.2	43.29	0.3	43.42	43.30	2.8	18,884	0.01%
2023/06/30	11.1	43.31	1	43.25	43.15	10.1	19,065	0.05%
2023/06/29	7.1	43.55	0	0.00	43.40	7.1	19,023	0.04%
2023/06/28	6	43.50	9	43.50	43.65	-3	18,959	-0.02%
2023/06/27	1.2	44.14	4	44.05	44.15	-2.8	18,865	-0.01%
2023/06/26	5	44.08	0	0.00	44.05	5	18,810	0.03%
2023/06/21	6	44.35	1	44.50	44.40	5	18,796	0.03%
2023/06/20	0.3	44.02	0	0.00	44.35	0.3	18,939	0.00%
2023/06/19	5.8	43.87	5	43.73	43.90	0.8	19,245	0.00%
2023/06/16	13	44.08	0.1	44.30	43.90	12.9	19,296	0.07%
2023/06/15	6	44.33	4	44.34	44.35	2	19,510	0.01%
2023/06/14	1	44.35	0	0.00	44.60	1	19,815	0.01%
2023/06/13	12	44.08	5	44.22	44.10	7	20,165	0.03%
2023/06/12	33	44.47	21	44.27	44.05	12	20,040	0.06%
2023/06/09	3.2	44.56	1	44.45	44.60	2.2	20,220	0.01%
2023/06/08	19	44.53	0	0.00	44.60	19	20,265	0.09%
2023/06/07	2	45.08	0.1	45.25	45.40	1.9	20,307	0.01%
2023/06/06	1.1	45.29	0.6	45.35	45.25	0.4	20,210	0.00%
2023/06/05	1	45.40	46.1	45.46	45.25	-45.1	20,213	-0.22%
2023/06/01	28.2	44.14	0	0.00	44.00	28.2	19,911	0.14%
2023/05/31	7	44.43	10	44.90	44.30	-3	19,733	-0.02%
2023/05/30	30.5	44.69	7	44.94	44.50	23.5	18,585	0.13%
2023/05/29	0	45.30	10.7	45.06	44.75	-10.7	18,760	-0.06%
2023/05/26	12	44.10	1	44.20	43.90	11	18,509	0.06%
2023/05/25	93	44.22	0	0.00	44.05	93	18,466	0.50%
2023/05/24	65	44.45	1	44.45	44.80	64	18,428	0.35%
2023/05/23	2	44.92	0	45.15	44.80	2	18,451	0.01%
2023/05/22	0	0.00	10.1	45.20	45.15	-10.1	18,615	-0.05%
2023/05/19	1.1	45.02	87	45.02	45.15	-85.9	18,867	-0.46%
2023/05/18	3	44.37	87	44.38	44.40	-84	18,393	-0.46%
2023/05/17	0	43.90	10.2	43.81	43.95	-10.1	18,294	-0.06%
2023/05/16	1	43.50	21.4	43.53	43.60	-20.4	18,227	-0.11%
2023/05/15	0	0.00	7	43.00	43.35	-7	18,107	-0.04%
2023/05/12	61.2	42.77	0	43.25	42.65	61.2	18,034	0.34%
2023/05/11	1.2	43.45	24	43.56	43.70	-22.8	17,729	-0.13%
2023/05/10	106.3	42.91	3.1	43.20	43.05	103.2	17,471	0.59%	大買/鉅額交易
2023/05/09	2	43.08	28.1	43.34	43.50	-26	17,476	-0.15%
2023/05/08	3.4	42.84	4	42.88	43.05	-0.7	17,565	0.00%
2023/05/05	3	42.47	0	0.00	42.65	3	17,742	0.02%
2023/05/04	0.1	42.35	0	0.00	42.50	0.1	18,392	0.00%
2023/05/03	1	42.25	0.1	42.35	42.40	0.9	18,694	0.00%
2023/05/02	3.1	42.17	2.1	42.33	42.50	1	19,081	0.01%
2023/04/28	2	42.25	6	42.41	42.45	-4	19,559	-0.02%
2023/04/27	2	42.23	1	42.40	42.25	1	19,728	0.01%
2023/04/26	11.2	42.06	9	42.29	42.35	2.2	19,928	0.01%
2023/04/25	1	42.75	2	42.70	42.60	-1	20,081	0.00%
2023/04/24	1	42.50	1.2	42.56	42.65	-0.2	20,163	0.00%
2023/04/21	9.2	42.81	2.2	42.68	42.70	7	20,326	0.03%
2023/04/20	0	0.00	6	42.85	42.95	-6	20,474	-0.03%
2023/04/19	3	42.97	10.2	43.07	42.75	-7.1	21,138	-0.03%
2023/04/18	4.1	42.97	5	43.00	43.10	-0.9	21,287	0.00%
2023/04/17	0	0.00	3	43.15	43.20	-3	21,528	-0.01%
2023/04/14	2	42.82	5.2	43.02	43.15	-3.1	21,676	-0.01%
2023/04/13	12.3	42.67	1	42.85	42.60	11.3	21,991	0.05%
2023/04/12	2	42.88	1	42.85	42.95	1	23,366	0.00%
2023/04/11	0	0.00	19.2	42.60	42.65	-19.2	23,436	-0.08%
2023/04/10	2	42.50	15.1	42.49	42.55	-13.1	23,472	-0.06%
2023/04/07	1.2	42.17	35	42.21	42.25	-33.8	23,431	-0.14%
2023/04/06	0.5	41.90	3.1	41.98	42.00	-2.6	23,302	-0.01%
2023/03/31	7.2	41.80	1	41.65	41.80	6.2	23,594	0.03%
2023/03/30	3	41.53	0	0.00	41.60	3	23,594	0.01%
2023/03/29	0.2	41.80	1	41.55	41.85	-0.8	23,677	0.00%
2023/03/28	2	41.63	1	41.55	41.55	1	23,992	0.00%
2023/03/27	1	41.30	0	0.00	41.35	1	24,166	0.00%
2023/03/24	4.1	41.34	8	41.32	41.30	-4	24,527	-0.02%
2023/03/23	1	41.45	0	0.00	41.55	1	24,585	0.00%
2023/03/22	3.1	41.15	5.2	41.32	41.35	-2.2	24,551	-0.01%
2023/03/21	7.1	40.84	13	40.84	40.75	-5.9	24,426	-0.02%
2023/03/20	27.3	40.22	5.2	40.18	40.20	22.1	24,598	0.09%
2023/03/17	2	41.00	1	40.95	41.00	1	24,387	0.00%
2023/03/16	31.8	40.60	5	40.60	40.50	26.7	24,373	0.11%
2023/03/15	4.3	41.89	0	0.00	41.50	4.3	24,276	0.02%
2023/03/14	12.2	41.75	18.2	41.64	41.55	-6	24,661	-0.02%
2023/03/13	13.2	42.18	4.2	42.21	42.30	9	24,935	0.04%
2023/03/10	29.5	42.85	1	42.85	42.70	28.5	25,078	0.11%
2023/03/09	1	43.60	0	0.00	43.65	1	25,129	0.00%
2023/03/08	9.1	43.41	10.4	43.50	43.75	-1.3	25,940	-0.01%
2023/03/07	74.1	43.73	6.2	43.70	43.75	67.9	26,525	0.26%
2023/03/06	3	43.47	5.2	43.57	43.60	-2.2	26,702	-0.01%
2023/03/03	3.4	43.06	12.8	42.98	42.90	-9.5	26,792	-0.04%
2023/03/02	3.1	42.82	2	43.20	43.00	1.1	26,977	0.00%
2023/03/01	27	42.94	12	42.74	42.75	15	27,137	0.06%
2023/02/24	5	43.32	4	43.31	43.45	1	26,962	0.00%
2023/02/23	10.2	43.33	2	43.40	43.30	8.2	26,909	0.03%
2023/02/22	5	43.32	2	43.33	43.35	3	26,842	0.01%
2023/02/21	7	43.74	3.7	43.78	43.85	3.3	26,799	0.01%
2023/02/20	4.5	44.29	32.7	44.29	44.45	-28.2	26,879	-0.10%
2023/02/17	6.3	43.90	18.4	43.86	44.00	-12.1	26,840	-0.04%
2023/02/16	3.1	43.10	4	43.14	43.05	-0.9	26,950	0.00%
2023/02/15	7.5	42.96	0	0.00	42.95	7.5	27,722	0.03%
2023/02/14	2.7	43.26	21	43.47	43.60	-18.4	27,665	-0.07%
2023/02/13	2.7	42.45	2	42.83	42.90	0.7	27,674	0.00%
2023/02/10	3.2	42.57	1	42.70	42.65	2.2	27,777	0.01%
2023/02/09	2	42.63	2	42.75	42.60	0	27,815	0.00%
2023/02/08	1.1	42.90	6	42.84	42.85	-4.9	27,871	-0.02%
2023/02/07	7	42.92	8.4	42.99	42.80	-1.4	27,990	-0.01%
2023/02/06	24.1	43.03	8.1	42.99	42.65	16	28,020	0.06%
2023/02/03	11.3	43.43	11	43.48	43.30	0.3	27,859	0.00%
2023/02/02	16	43.99	582.4	43.92	44.05	-566.4	27,739	-2.04%	大賣/鉅額交易
2023/02/01	0.1	42.75	37	42.92	43.00	-37	27,346	-0.14%
2023/01/31	0.6	42.69	13	42.64	42.55	-12.5	27,273	-0.05%
2023/01/30	18.3	42.54	18.1	42.85	42.70	0.1	27,171	0.00%
2023/01/17	5.8	41.87	11.1	42.01	42.00	-5.3	26,752	-0.02%
2023/01/16	74.3	41.93	15	41.95	41.75	59.3	26,590	0.22%
2023/01/13	74	41.90	13	41.94	41.80	61	27,003	0.23%
2023/01/12	6	41.72	20.1	41.74	41.70	-14.1	27,100	-0.05%
2023/01/11	13	41.47	2	41.65	41.40	11	27,226	0.04%
2023/01/10	22	41.59	13	41.70	41.70	9	27,398	0.03%
2023/01/09	11.5	41.85	57.1	41.68	42.00	-45.6	27,590	-0.17%
2023/01/06	3	40.60	7.2	40.56	40.75	-4.2	27,378	-0.02%
2023/01/05	2	40.10	5	40.25	40.25	-3	28,347	-0.01%
2023/01/04	3.2	39.99	9	40.00	39.95	-5.8	28,290	-0.02%
2023/01/03	8.1	39.90	12	39.95	39.95	-4	28,532	-0.01%
2022/12/30	25	39.96	71.1	40.00	40.00	-46.1	28,201	-0.16%
2022/12/29	13.4	40.18	2	40.10	40.10	11.4	26,812	0.04%
2022/12/28	1	40.80	7	40.80	40.65	-6	27,146	-0.02%
2022/12/27	2	41.23	1	41.25	41.15	1	27,356	0.00%
2022/12/26	1	41.00	2	40.95	41.00	-1	27,657	0.00%
2022/12/23	7	40.93	35	40.85	41.15	-28	28,154	-0.10%
2022/12/22	9	40.07	53.2	40.15	40.40	-44.2	28,137	-0.16%
2022/12/21	6	39.95	0.1	40.08	40.00	5.9	28,540	0.02%
2022/12/20	8.9	40.07	5	40.15	40.15	3.8	28,645	0.01%
2022/12/19	3.6	40.16	13	40.33	40.15	-9.4	28,562	-0.03%
2022/12/16	25.1	40.25	8	40.36	40.20	17.1	28,483	0.06%
2022/12/15	13.1	40.59	1	40.60	40.60	12.1	28,536	0.04%
2022/12/14	7	40.91	7	40.99	40.90	0	28,476	0.00%
2022/12/13	4.1	40.98	2	41.15	40.95	2.1	28,389	0.01%
2022/12/12	38.2	40.56	17	40.78	41.00	21.2	28,282	0.07%
2022/12/09	33	41.00	14	41.16	41.10	19	28,268	0.07%
2022/12/08	85.2	40.89	0	41.00	40.75	85.2	28,141	0.30%
2022/12/07	17	41.47	19	41.69	41.40	-2	28,225	-0.01%
2022/12/06	65.7	41.76	30.5	41.77	41.40	35.2	28,216	0.12%
2022/12/05	123.3	42.88	14	42.94	42.85	109.3	27,965	0.39%	大買/鉅額交易
2022/12/02	64.4	43.88	0	0.00	44.00	64.4	27,585	0.23%
2022/12/01	115.5	44.23	28.9	44.21	44.15	86.6	27,673	0.31%	大買/
2022/11/30	121.2	43.57	65.1	43.85	43.55	56.1	27,240	0.21%	大買/
2022/11/29	11.1	42.32	97.2	42.94	43.45	-86.1	26,436	-0.33%
2022/11/28	32.1	42.04	10	42.05	42.00	22	26,038	0.08%
2022/11/25	33	42.72	20	42.84	42.55	13	26,098	0.05%
2022/11/24	27	42.57	24	42.88	42.55	3	26,129	0.01%
2022/11/23	21	42.37	32.3	42.72	42.75	-11.3	26,779	-0.04%
2022/11/22	14.2	41.86	4	41.60	42.20	10.2	26,833	0.04%
2022/11/21	9	41.99	21	41.62	42.10	-12	26,610	-0.05%
2022/11/18	1	41.55	3	41.72	41.90	-2	26,485	-0.01%
2022/11/17	15	41.20	27.8	41.42	41.55	-12.8	26,412	-0.05%
2022/11/16	8.6	41.98	4	42.10	41.70	4.6	26,379	0.02%
2022/11/15	7	42.26	37.6	41.97	42.40	-30.6	26,222	-0.12%
2022/11/14	0.1	41.95	21	41.84	41.75	-20.9	25,892	-0.08%
2022/11/11	21.5	41.33	124.4	41.63	41.90	-102.9	25,414	-0.40%	大賣/鉅額交易
2022/11/10	7	39.70	0	0.00	39.65	7	24,727	0.03%
2022/11/09	0	0.00	8	39.97	40.15	-8	24,595	-0.03%
2022/11/08	24.3	39.73	28	39.71	39.70	-3.7	24,398	-0.02%
2022/11/07	30	39.40	22.3	39.38	39.55	7.7	24,294	0.03%
2022/11/04	2	38.63	0	0.00	38.95	2	24,403	0.01%
2022/11/03	1.1	38.41	0	0.00	38.85	1.1	24,406	0.00%
2022/11/02	9	38.08	2.5	38.32	38.50	6.5	24,309	0.03%
2022/11/01	4.3	37.78	1	37.95	38.10	3.3	24,291	0.01%
2022/10/31	12	38.07	9	38.07	37.80	3	24,394	0.01%
2022/10/28	6.4	38.06	2	38.13	38.25	4.4	24,292	0.02%
2022/10/27	9.4	38.78	9.5	38.67	38.50	-0.1	24,119	0.00%
2022/10/26	2.1	38.55	6	38.28	38.50	-3.9	24,305	-0.02%
2022/10/25	7.2	37.33	15	37.31	37.50	-7.8	24,108	-0.03%
2022/10/24	16.8	37.01	14.1	37.25	37.00	2.7	24,068	0.01%
2022/10/21	76.2	36.63	18.1	36.87	36.55	58.1	24,012	0.24%
2022/10/20	7.2	37.31	3	37.48	37.85	4.2	23,418	0.02%
2022/10/18	8	37.94	13	38.21	38.15	-5	22,896	-0.02%
2022/10/17	27.8	37.21	1.2	37.51	37.65	26.5	22,912	0.12%
2022/10/14	24	37.95	16.1	38.09	37.65	7.9	22,757	0.03%
2022/10/13	147.4	38.10	206	37.85	37.45	-58.7	22,489	-0.26%	大買/大賣/
2022/10/12	22	39.31	3	39.43	39.55	19	21,438	0.09%
2022/10/11	13.2	39.62	21	39.70	39.60	-7.9	21,428	-0.04%
2022/10/07	6.1	40.65	0	0.00	40.50	6.1	21,263	0.03%
2022/10/06	2.1	40.80	1	40.70	40.80	1.1	21,251	0.00%
2022/10/05	160	41.13	158.5	40.80	40.75	1.5	21,353	0.01%	大買/大賣/
2022/10/04	5.2	39.25	21	39.48	39.55	-15.8	21,088	-0.08%
2022/10/03	124.8	39.03	96	39.13	39.00	28.8	20,804	0.14%	大買/
2022/09/30	21.3	39.53	8	39.91	39.95	13.3	20,796	0.06%
2022/09/29	8	39.96	0	0.00	40.15	8	20,805	0.04%
2022/09/28	239.7	39.96	187.1	40.01	39.80	52.6	20,810	0.25%	大買/大賣/
2022/09/27	21.2	41.21	0	0.00	40.95	21.2	20,639	0.10%
2022/09/26	29.1	41.45	11	41.83	41.50	18.1	21,366	0.08%
2022/09/23	1.1	41.68	20	42.08	42.10	-18.9	21,834	-0.09%
2022/09/22	43.2	41.58	3	41.58	41.65	40.2	22,219	0.18%
2022/09/21	15.7	42.65	0	0.00	42.55	15.7	22,120	0.07%
2022/09/20	1.1	43.10	7	43.14	43.05	-6	22,130	-0.03%
2022/09/19	27	42.75	27.5	42.81	42.75	-0.5	22,164	0.00%
2022/09/16	13.8	42.73	5	43.05	42.80	8.8	22,159	0.04%
2022/09/15	2.5	42.92	11	43.18	43.10	-8.5	22,064	-0.04%
2022/09/14	40.7	42.76	0	0.00	42.85	40.7	22,111	0.18%
2022/09/13	16.4	43.81	1.2	43.93	43.65	15.2	22,175	0.07%
2022/09/12	6	43.84	23	43.94	44.05	-17	22,134	-0.08%
2022/09/08	8.2	43.16	2	43.13	43.15	6.2	22,224	0.03%
2022/09/07	36.3	43.41	47	43.35	43.15	-10.7	22,064	-0.05%
2022/09/06	3	44.15	19	44.25	44.25	-16	21,669	-0.07%
2022/09/05	18.4	43.99	1	44.10	44.05	17.4	21,726	0.08%
2022/09/02	26.1	44.12	0.3	44.25	44.05	25.8	21,799	0.12%
2022/09/01	15.7	44.20	10	44.38	44.55	5.7	21,565	0.03%
2022/08/31	11.2	44.52	2	44.38	44.55	9.2	21,355	0.04%
2022/08/30	123.4	44.63	33	44.85	44.45	90.4	21,176	0.43%	大買/
2022/08/29	49	45.45	0	0.00	45.60	49	20,453	0.24%
2022/08/26	13	46.76	20	46.91	46.75	-7	20,276	-0.03%
2022/08/25	0	0.00	5	46.65	46.55	-5	20,411	-0.02%
2022/08/24	43.4	46.36	0	0.00	46.35	43.4	20,674	0.21%
2022/08/23	22.3	46.33	0	0.00	46.35	22.3	21,202	0.11%
2022/08/22	33	46.92	1	47.10	46.85	32	21,431	0.15%
2022/08/19	0	0.00	20	47.35	47.50	-20	21,698	-0.09%
2022/08/18	0	0.00	1	47.20	47.25	-1	22,138	0.00%
2022/08/17	0.1	47.30	10	47.45	47.45	-9.9	22,675	-0.04%
2022/08/16	5.4	47.16	0	0.00	47.10	5.4	22,832	0.02%
2022/08/15	3	47.23	12	47.42	47.30	-9	22,986	-0.04%
2022/08/12	18.1	47.15	10	47.30	47.25	8.1	23,091	0.04%
2022/08/11	31.2	46.73	31	47.14	47.20	0.2	23,318	0.00%
2022/08/10	24	46.22	21	46.34	46.40	3	23,541	0.01%
2022/08/09	41	46.14	24	46.39	46.10	17	23,832	0.07%
2022/08/08	105.4	45.53	35	46.10	46.15	70.4	24,081	0.29%	大買/
2022/08/05	2	45.65	25	45.56	45.75	-23	24,454	-0.09%
2022/08/04	47	44.80	17	45.00	44.85	30	24,900	0.12%
2022/08/03	34	44.61	27	44.94	44.95	7	25,328	0.03%
2022/08/02	90.6	44.81	36	44.99	44.85	54.6	25,763	0.21%
2022/08/01	29.4	45.28	1	45.30	45.45	28.4	25,797	0.11%
2022/07/29	73.1	45.75	0	0.00	45.50	73.1	25,923	0.28%
2022/07/28	0	0.00	11	45.78	45.80	-11	26,137	-0.04%
2022/07/27	32	45.11	0	0.00	45.25	32	26,025	0.12%
2022/07/26	5	45.58	8	45.51	45.60	-3	25,939	-0.01%
2022/07/25	2	45.00	12	45.55	45.55	-10	25,920	-0.04%
2022/07/22	13.2	44.91	4	44.94	45.00	9.2	26,096	0.04%
2022/07/21	52	44.51	21	44.80	45.05	31	25,997	0.12%
2022/07/20	15.2	45.12	4	45.43	44.90	11.2	25,840	0.04%
2022/07/19	52.7	44.94	5.2	45.10	44.95	47.5	25,852	0.18%
2022/07/18	3	44.90	24	45.16	45.20	-21	25,908	-0.08%
2022/07/15	40.4	44.21	2.4	44.23	44.15	38	25,818	0.15%
2022/07/14	10	45.10	0	0.00	45.00	10	25,713	0.04%
2022/07/13	23.1	45.39	7	45.49	45.50	16.1	25,681	0.06%
2022/07/12	8.5	43.92	2	44.35	43.80	6.5	25,547	0.03%
2022/07/11	3	45.02	21	45.02	45.05	-18	25,405	-0.07%
2022/07/08	17.3	45.11	0.3	44.95	44.80	17	25,391	0.07%
2022/07/07	38.2	44.81	15	45.27	45.05	23.2	25,204	0.09%
2022/07/06	11.1	45.15	29	45.80	44.95	-17.9	24,767	-0.07%
2022/07/05	41.3	46.61	104.1	46.65	46.75	-62.8	24,464	-0.26%	大賣/
2022/07/04	196.6	45.38	56	45.35	45.50	140.6	24,130	0.58%	大買/鉅額交易
2022/07/01	28.4	50.02	257	50.02	49.70	-228.6	23,435	-0.98%	大賣/鉅額交易
2022/06/30	67.9	51.49	0	0.00	50.90	67.9	22,938	0.30%
2022/06/29	9	52.74	1	52.50	52.80	8	22,573	0.04%
2022/06/28	27	53.63	19	53.80	53.80	8	22,282	0.04%
2022/06/27	1	53.50	0	54.10	53.50	1	22,246	0.00%
2022/06/24	1	53.90	1.3	53.58	53.40	-0.3	22,146	0.00%
2022/06/23	1	52.90	1	53.10	53.00	0	22,070	0.00%
2022/06/22	0.1	53.00	0	0.00	53.00	0.1	21,859	0.00%
2022/06/21	2	52.70	5.9	54.23	54.20	-3.9	21,818	-0.02%
2022/06/20	3.2	52.95	81	52.99	51.80	-77.8	21,646	-0.36%
2022/06/17	1	53.10	2	53.00	53.00	-1	21,328	0.00%
2022/06/16	0	0.00	0.2	54.00	53.70	-0.2	21,114	0.00%
2022/06/14	2	53.40	0	0.00	53.40	2	21,655	0.01%
2022/06/13	1.4	53.28	2	53.20	53.80	-0.6	21,737	0.00%
2022/06/10	0.5	54.70	5	54.20	54.80	-4.5	21,637	-0.02%
2022/06/08	1	55.00	0	0.00	54.80	1	21,644	0.00%
2022/06/07	6	54.85	3	54.73	54.80	3	21,762	0.01%
2022/06/06	2	54.40	0.5	54.40	54.80	1.5	21,784	0.01%
2022/06/02	0	0.00	1	54.50	54.50	-1	22,417	0.00%
2022/06/01	104.4	54.60	3.4	54.78	54.70	101	22,979	0.44%	大買/鉅額交易
2022/05/31	83.1	54.40	20	54.26	55.70	63.1	22,896	0.28%
2022/05/30	93.9	53.30	100.5	53.93	54.00	-6.6	22,429	-0.03%
2022/05/27	3	52.20	34	52.56	52.60	-31	22,288	-0.14%
2022/05/26	38.5	51.61	35	52.03	51.50	3.5	22,215	0.02%
2022/05/25	39.6	51.17	11	51.30	51.40	28.6	22,592	0.13%
2022/05/24	14.1	52.14	6	52.18	52.00	8.1	22,536	0.04%
2022/05/23	19.1	52.47	13	52.36	52.30	6.1	22,330	0.03%
2022/05/20	4.3	53.25	312.5	53.19	52.90	-308.2	22,422	-1.37%	大賣/鉅額交易
2022/05/19	9.8	52.88	3	52.63	52.70	6.8	22,386	0.03%
2022/05/18	13.8	53.75	59	53.83	54.10	-45.2	22,267	-0.20%
2022/05/17	34.4	52.67	7	52.67	52.60	27.4	22,037	0.12%
2022/05/16	19.4	53.65	381	53.44	53.20	-361.6	21,829	-1.66%	大賣/鉅額交易
2022/05/13	22	54.22	2	53.90	54.30	20	21,687	0.09%
2022/05/12	39.2	54.59	17.9	54.41	54.10	21.3	21,631	0.10%
2022/05/11	26.9	56.52	9	56.76	56.20	17.9	21,071	0.09%
2022/05/10	9.5	57.87	11.3	57.71	58.00	-1.8	20,754	-0.01%
2022/05/09	14.7	58.90	39	58.79	58.70	-24.3	20,458	-0.12%
2022/05/06	14.2	61.01	1	61.20	61.20	13.2	20,385	0.06%
2022/05/05	7.1	62.62	3	62.63	62.30	4.1	20,764	0.02%
2022/05/04	0	0.00	0.5	62.62	62.90	-0.5	20,627	0.00%
2022/04/29	3	62.50	5	62.52	62.50	-2	21,850	-0.01%
2022/04/28	2.4	61.87	5	61.70	62.10	-2.7	22,381	-0.01%
2022/04/27	9.5	62.35	2	62.65	62.00	7.5	22,558	0.03%
2022/04/26	0	0.00	9	63.82	64.00	-9	22,855	-0.04%
2022/04/25	1	63.00	4	63.05	63.80	-3	23,163	-0.01%
2022/04/22	1	63.50	0	0.00	64.20	1	23,431	0.00%
2022/04/21	0	0.00	1	63.30	63.90	-1	24,414	0.00%
2022/04/19	10.2	63.06	1	63.00	62.70	9.2	26,378	0.03%
2022/04/18	6.2	63.08	1	63.40	62.80	5.2	27,777	0.02%
2022/04/15	6.2	64.03	7	64.06	64.00	-0.9	27,751	0.00%
2022/04/14	3	64.73	1	65.20	64.70	2	27,884	0.01%
2022/04/13	0	0.00	80	65.31	65.40	-80	27,974	-0.29%
2022/04/12	6	64.65	5	64.72	64.90	1	27,981	0.00%
2022/04/11	11	64.56	33.2	65.53	64.80	-22.2	28,013	-0.08%
2022/04/08	7.1	64.69	9	64.69	65.00	-1.9	28,067	-0.01%
2022/04/07	12.3	64.88	27	65.14	64.80	-14.7	28,116	-0.05%
2022/04/06	1	64.90	17.2	65.41	65.50	-16.2	28,488	-0.06%
2022/04/01	0.1	64.60	1.6	64.75	65.00	-1.5	28,650	-0.01%
2022/03/31	20	64.51	6	64.50	64.50	14	28,580	0.05%
2022/03/30	3	64.27	8.1	64.25	64.40	-5.1	28,688	-0.02%
2022/03/29	0	0.00	0.3	63.60	63.80	-0.3	28,632	0.00%
2022/03/28	4.3	63.31	5	63.04	63.30	-0.7	28,632	0.00%
2022/03/25	5.2	63.60	7	63.51	63.50	-1.9	28,679	-0.01%
2022/03/24	7	63.90	2	64.00	64.30	5	28,745	0.02%
2022/03/23	3	64.67	8	64.70	64.80	-5	28,715	-0.02%
2022/03/22	2	63.50	5	63.40	63.60	-3	28,460	-0.01%
2022/03/21	7	63.50	9	63.49	63.60	-2	28,562	-0.01%
2022/03/18	4	63.33	6.3	63.39	63.30	-2.3	28,550	-0.01%
2022/03/17	3.1	62.67	2.3	62.85	63.10	0.8	28,392	0.00%
2022/03/16	3.4	61.59	20.8	61.80	62.00	-17.5	28,028	-0.06%
2022/03/15	8.2	61.06	3.8	61.14	61.30	4.3	27,888	0.02%
2022/03/14	2.4	61.06	17	61.18	61.20	-14.7	27,942	-0.05%
2022/03/11	6	60.35	0.3	60.20	60.30	5.7	28,019	0.02%
2022/03/10	7.3	59.89	4	60.20	60.30	3.3	28,069	0.01%
2022/03/09	5.3	59.05	0	0.00	59.00	5.3	27,951	0.02%
2022/03/08	18.7	58.34	4.1	58.21	58.50	14.6	27,980	0.05%
2022/03/07	41.8	59.10	72	59.14	59.40	-30.2	27,493	-0.11%
2022/03/04	9.3	61.40	4	61.33	61.20	5.3	27,369	0.02%
2022/03/03	12.1	62.08	2	62.10	62.10	10.1	27,473	0.04%
2022/03/02	6.2	61.94	15	62.00	62.00	-8.8	28,000	-0.03%
2022/03/01	6.3	62.29	28.5	62.41	62.60	-22.2	28,021	-0.08%
2022/02/25	42.1	62.16	299.5	62.00	62.30	-257.4	27,836	-0.92%	大賣/鉅額交易
2022/02/24	25	62.82	5	62.90	63.00	20	27,194	0.07%
2022/02/23	3	63.70	5	63.76	63.70	-2	26,972	-0.01%
2022/02/22	39.2	63.69	16	63.53	63.70	23.2	27,302	0.08%
2022/02/21	19.2	64.23	31	64.27	64.60	-11.8	27,870	-0.04%
2022/02/18	2	64.35	4.2	64.50	64.60	-2.2	28,908	-0.01%
2022/02/17	43.5	64.66	12.3	64.49	64.70	31.2	28,921	0.11%
2022/02/16	16	64.46	16	64.54	64.80	0	29,058	0.00%
2022/02/15	17.8	64.35	36	64.57	64.30	-18.2	29,080	-0.06%
2022/02/14	68.4	63.89	31	64.16	64.20	37.4	28,997	0.13%
2022/02/11	7.3	65.31	5	65.56	65.60	2.3	28,556	0.01%
2022/02/10	35	65.60	7.2	65.38	65.80	27.9	28,542	0.10%
2022/02/09	4	66.00	5.1	65.94	66.00	-1.1	28,438	0.00%
2022/02/08	10.6	65.78	28	66.04	66.00	-17.4	28,310	-0.06%
2022/02/07	9	64.74	9.1	65.06	65.70	-0.1	28,037	0.00%
2022/01/26	5	63.30	6	63.30	63.30	-1	27,436	0.00%
2022/01/25	99.3	62.99	5.2	62.79	63.00	94.1	27,281	0.34%
2022/01/24	111.1	63.78	244	63.67	64.30	-133	26,533	-0.50%	大買/大賣/鉅額交易
2022/01/21	20.9	64.71	7.5	64.65	64.40	13.4	26,308	0.05%
2022/01/20	26	65.55	10.1	65.38	65.80	15.9	25,817	0.06%
2022/01/19	32.1	65.95	5	66.38	66.10	27.1	25,418	0.11%
2022/01/18	145.3	66.84	143.5	66.65	66.90	1.8	25,119	0.01%	大買/大賣/
2022/01/17	28	66.78	13	66.74	66.50	15	24,722	0.06%
2022/01/14	46.2	67.89	56.2	67.37	67.70	-10	24,258	-0.04%
2022/01/13	26.7	66.26	102.2	65.88	67.40	-75.5	23,316	-0.32%	大賣/
2022/01/12	79.2	64.27	189.4	64.56	64.70	-110.3	21,953	-0.50%	大賣/鉅額交易
2022/01/11	71.5	64.12	155.3	63.12	64.50	-83.8	21,511	-0.39%	大賣/
2022/01/10	1	62.00	2	61.90	62.10	-1	20,409	0.00%
2022/01/07	28	62.13	31	62.29	62.00	-3	20,966	-0.01%
2022/01/06	15	61.87	27.5	61.84	62.00	-12.5	20,926	-0.06%
2022/01/05	3.1	61.61	1	61.70	61.90	2.1	21,025	0.01%
2022/01/04	2	61.70	2	61.90	62.00	0	21,301	0.00%
2022/01/03	11.4	62.35	7.2	62.18	61.60	4.2	21,247	0.02%
2021/12/30	38.8	62.59	14.1	62.60	62.50	24.6	21,312	0.12%
2021/12/29	122	62.86	38	62.96	63.00	84	21,562	0.39%	大買/
2021/12/28	10	62.30	19.3	62.13	62.30	-9.3	21,270	-0.04%
2021/12/27	7	61.31	3.8	61.31	61.30	3.2	21,022	0.02%
2021/12/24	1.2	60.85	8	61.13	61.10	-6.8	21,269	-0.03%
2021/12/23	2.1	60.35	7.1	60.46	60.50	-5	21,191	-0.02%
2021/12/22	3	60.23	1	60.10	60.30	2	21,569	0.01%
2021/12/21	1	60.30	3.3	60.20	60.30	-2.3	21,880	-0.01%
2021/12/20	52.1	60.27	22	59.99	59.90	30.1	22,127	0.14%
2021/12/17	1	60.30	2	60.45	60.50	-1	22,128	0.00%
2021/12/16	27	60.17	1	60.20	60.30	26	22,181	0.12%
2021/12/15	4.1	59.98	21	60.10	59.80	-16.9	23,144	-0.07%
2021/12/14	409.1	60.25	3	60.33	60.20	406.1	23,418	1.73%	大買/鉅額交易
2021/12/13	10.5	61.12	405	61.00	60.70	-394.5	23,489	-1.68%	大賣/鉅額交易
2021/12/10	0	0.00	2	60.50	60.50	-2	23,478	-0.01%
2021/12/09	3.1	60.54	5	60.60	60.70	-2	23,745	-0.01%
2021/12/08	4	60.78	4.7	60.75	60.70	-0.7	24,282	0.00%
2021/12/07	5.5	59.94	4.4	60.25	60.70	1.1	24,250	0.00%
2021/12/06	6	59.78	21	59.76	60.00	-15	24,185	-0.06%
2021/12/03	2.2	60.00	1.1	60.20	59.90	1.1	24,450	0.00%
2021/12/02	125.2	59.48	0.1	59.60	59.50	125.1	24,487	0.51%	大買/鉅額交易
2021/12/01	3.2	59.61	2.4	59.92	59.90	0.8	24,530	0.00%
2021/11/30	7.1	59.43	4.5	59.81	60.00	2.6	24,737	0.01%
2021/11/29	12.1	59.40	4	59.33	59.30	8.1	24,589	0.03%
2021/11/26	26.1	60.27	54	60.26	60.20	-28	24,564	-0.11%
2021/11/25	4	61.65	5	61.60	61.60	-1	24,616	0.00%
2021/11/24	1	61.20	2	61.55	61.10	-1	25,499	0.00%
2021/11/23	2.3	61.00	28	61.01	60.80	-25.7	26,165	-0.10%
2021/11/22	17.1	61.15	2	61.10	61.10	15.1	26,300	0.06%
2021/11/19	43.3	62.02	17	62.26	61.80	26.3	26,148	0.10%
2021/11/18	99.9	62.94	107.3	62.36	63.00	-7.4	26,009	-0.03%	大賣/
2021/11/17	83.2	61.40	23.8	61.35	62.20	59.4	25,582	0.23%
2021/11/16	25	59.84	16.1	59.68	60.00	9	24,753	0.04%
2021/11/15	13	59.75	33.6	59.83	59.70	-20.6	25,028	-0.08%
2021/11/12	13	58.82	1.5	58.77	58.90	11.5	25,037	0.05%
2021/11/11	6.1	58.39	1	58.50	58.60	5.1	25,109	0.02%
2021/11/10	2	58.50	0	0.00	58.60	2	25,537	0.01%
2021/11/09	2	58.35	0	0.00	58.50	2	25,888	0.01%
2021/11/08	0	0.00	1.3	58.42	58.70	-1.3	26,117	0.00%
2021/11/05	0.3	58.10	5	58.50	58.50	-4.7	26,758	-0.02%
2021/11/04	1	58.20	4	58.28	57.90	-3	26,864	-0.01%
2021/11/03	25	57.48	0	0.00	57.60	25	27,081	0.09%
2021/11/02	5.5	57.70	0	0.00	57.40	5.5	27,239	0.02%
2021/11/01	8.1	57.68	0.5	58.00	57.60	7.6	27,260	0.03%
2021/10/29	21	58.00	0	0.00	58.10	21	27,334	0.08%
2021/10/28	11	58.15	0	0.00	58.10	11	27,308	0.04%
2021/10/27	4	58.50	0.4	58.50	58.70	3.6	27,635	0.01%
2021/10/26	0.3	58.50	87.2	59.00	59.10	-86.9	27,866	-0.31%
2021/10/25	0	0.00	5	58.52	58.40	-5	28,078	-0.02%
2021/10/22	7.2	58.34	3	58.30	58.30	4.2	29,110	0.01%
2021/10/21	0	0.00	2	58.90	58.70	-2	29,638	-0.01%
2021/10/20	1.3	58.71	2	58.65	58.30	-0.7	30,673	0.00%
2021/10/19	2	58.60	27	58.51	58.40	-25	31,486	-0.08%
2021/10/18	98	59.00	111	58.73	58.70	-13	32,501	-0.04%	大賣/
2021/10/15	21	57.73	20	58.09	58.30	1	32,787	0.00%
2021/10/14	3.6	56.32	7	56.51	56.60	-3.4	33,317	-0.01%
2021/10/13	13.1	56.38	2	56.50	56.20	11.1	33,994	0.03%
2021/10/12	15	55.87	3	55.83	56.40	12	34,767	0.03%
2021/10/08	4	57.03	1	57.00	57.10	3	35,161	0.01%
2021/10/07	18	57.32	1	57.30	57.10	17	35,822	0.05%
2021/10/06	114.1	56.50	0	0.00	57.10	114.1	36,388	0.31%	大買/鉅額交易
2021/10/05	35	55.75	1	55.80	56.40	34	37,311	0.09%
2021/10/04	5.5	56.63	127	56.66	56.60	-121.5	37,369	-0.33%	大賣/鉅額交易
2021/10/01	24.1	56.84	1.1	56.93	56.90	23.1	37,567	0.06%
2021/09/30	11.1	57.71	0	0.00	57.90	11.1	37,394	0.03%
2021/09/29	37.1	57.92	3	57.70	58.00	34.1	37,382	0.09%
2021/09/28	28	58.76	4	58.73	59.00	24	37,072	0.06%
2021/09/27	7	58.43	86	58.68	58.70	-79	36,833	-0.21%
2021/09/24	7.1	57.78	3	58.00	57.80	4.1	36,647	0.01%
2021/09/23	25	57.28	0.1	57.60	57.50	24.9	36,726	0.07%
2021/09/22	150	56.60	8	56.95	56.80	142	36,863	0.39%	大買/鉅額交易
2021/09/17	32.1	59.33	4	59.00	58.90	28.1	35,916	0.08%
2021/09/16	4.4	59.54	22	59.89	59.70	-17.7	35,754	-0.05%
2021/09/15	29	59.38	1	59.30	59.50	28	35,725	0.08%
2021/09/14	30.7	60.14	5	59.88	59.80	25.7	36,050	0.07%
2021/09/13	103.1	59.43	142.9	60.00	59.90	-39.8	35,934	-0.11%	大買/大賣/
2021/09/10	107.1	59.09	2.5	59.22	59.20	104.6	36,179	0.29%	大買/鉅額交易
2021/09/09	10	57.98	1	58.30	58.70	9	36,410	0.02%
2021/09/08	14.4	58.52	31	58.75	58.50	-16.6	36,458	-0.05%
2021/09/07	3	59.20	85	59.11	59.20	-82	36,413	-0.23%
2021/09/06	9	59.17	57	59.31	59.20	-48	36,440	-0.13%
2021/09/03	25	59.10	198.2	59.47	59.60	-173.2	36,509	-0.47%	大賣/鉅額交易
2021/09/02	41	58.52	39.2	58.64	58.70	1.8	36,261	0.00%
2021/09/01	28.1	59.32	2	59.45	59.20	26.1	36,128	0.07%
2021/08/31	104.1	58.97	6.4	59.23	59.60	97.8	35,983	0.27%	大買/
2021/08/30	19.1	58.95	117	59.22	59.50	-98	35,573	-0.28%	大賣/
2021/08/27	21.1	57.39	54	56.98	57.70	-32.9	34,791	-0.09%
2021/08/26	2	56.00	0	0.00	56.00	2	34,212	0.01%
2021/08/25	34	55.61	18.4	55.81	56.00	15.6	34,213	0.05%
2021/08/24	2	55.35	9.3	55.55	55.80	-7.3	34,194	-0.02%
2021/08/23	2	54.70	6.2	55.18	55.10	-4.2	34,292	-0.01%
2021/08/20	7.3	53.63	2	53.70	53.70	5.3	34,591	0.02%
2021/08/19	21.1	53.96	14.4	53.86	53.80	6.7	35,416	0.02%
2021/08/18	6.2	54.14	7	54.21	54.40	-0.8	35,187	0.00%
2021/08/17	5.3	54.34	15	54.67	54.70	-9.7	35,285	-0.03%
2021/08/16	37.5	54.25	10	54.59	54.30	27.5	35,474	0.08%
2021/08/13	22.3	55.03	1	55.10	55.00	21.3	36,182	0.06%
2021/08/12	4	55.85	11	56.04	56.00	-7	36,421	-0.02%
2021/08/11	15.3	55.91	3.1	56.06	56.00	12.2	37,296	0.03%
2021/08/10	21.3	55.05	4.2	55.01	54.90	17.1	37,950	0.04%
2021/08/09	24.2	54.56	1	54.50	55.20	23.2	38,888	0.06%
2021/08/06	36.1	55.12	7	55.21	55.10	29.1	39,246	0.07%
2021/08/05	13.1	55.21	8	55.36	55.20	5.1	40,324	0.01%
2021/08/04	15	55.45	2	55.25	55.20	13	42,419	0.03%
2021/08/03	14	55.12	5	55.28	55.40	9	44,489	0.02%
2021/08/02	7.4	55.52	11	55.15	55.80	-3.6	45,914	-0.01%
2021/07/30	16	54.28	8	54.33	54.30	8	46,113	0.02%
2021/07/29	7	54.50	58.4	54.12	54.80	-51.4	46,829	-0.11%
2021/07/28	65.6	54.01	26.3	54.03	53.80	39.3	47,764	0.08%
2021/07/27	113.6	55.23	5	55.48	55.00	108.6	47,571	0.23%	大買/鉅額交易
2021/07/26	246.2	57.48	36	56.55	56.20	210.2	48,078	0.44%	大買/鉅額交易
2021/07/23	6.6	60.23	160.2	60.24	60.30	-153.5	47,224	-0.33%	大賣/鉅額交易
2021/07/22	68.2	59.99	89.2	60.03	60.10	-21.1	46,760	-0.05%
2021/07/21	9.5	58.03	7.3	58.21	58.30	2.2	46,106	0.00%
2021/07/20	331.6	58.39	54	57.84	57.90	277.6	46,010	0.60%	大買/鉅額交易
2021/07/19	45.8	60.29	5	60.30	59.70	40.8	45,057	0.09%
2021/07/16	33.4	58.17	35.1	59.42	59.80	-1.7	44,842	0.00%
2021/07/15	15.1	58.11	14.6	58.04	58.10	0.5	44,376	0.00%
2021/07/14	108	57.31	113	57.11	57.00	-5	44,314	-0.01%	大買/大賣/
2021/07/13	12.3	56.57	49	56.64	56.10	-36.7	44,523	-0.08%
2021/07/12	217.1	56.42	354.6	56.57	55.70	-137.5	44,050	-0.31%	大買/大賣/鉅額交易
2021/07/09	29.1	53.80	1	53.60	53.80	28.1	43,356	0.06%
2021/07/08	11	54.54	7	54.57	54.40	4	43,206	0.01%
2021/07/07	34	53.88	101	53.90	54.00	-67	43,295	-0.15%	大賣/
2021/07/06	0.2	54.10	58	54.30	54.10	-57.8	43,898	-0.13%
2021/07/05	0	0.00	0	54.10	54.20	0	44,023	0.00%
2021/07/02	1	53.90	9	54.09	53.90	-8	44,053	-0.02%
2021/07/01	12.3	54.15	6	54.07	53.90	6.3	44,129	0.01%
2021/06/30	0.1	53.80	1	54.10	53.90	-0.9	44,225	0.00%
2021/06/29	105.6	53.51	5	53.84	53.70	100.6	44,258	0.23%	大買/
2021/06/28	17	54.30	10.6	54.41	54.30	6.4	44,316	0.01%
2021/06/25	2.1	54.20	5	54.52	54.30	-2.9	44,617	-0.01%
2021/06/24	10.1	53.60	2	53.95	53.80	8.1	44,881	0.02%
2021/06/23	7.3	53.92	292.5	53.74	54.10	-285.2	45,398	-0.63%	大賣/鉅額交易
2021/06/22	2.3	52.54	8	52.75	52.60	-5.7	45,248	-0.01%
2021/06/21	350.2	52.14	6	52.17	52.00	344.2	45,507	0.76%	大買/鉅額交易
2021/06/18	2.1	53.70	18	53.53	53.60	-15.9	45,701	-0.03%
2021/06/17	11	53.70	30	53.70	54.00	-19	45,680	-0.04%
2021/06/16	53.1	54.00	8	54.25	54.30	45.1	46,507	0.10%
2021/06/15	9	54.32	0	0.00	54.30	9	46,545	0.02%
2021/06/11	4.1	54.95	56	54.50	54.50	-52	46,897	-0.11%
2021/06/10	1.2	54.73	1	54.10	54.70	0.2	46,959	0.00%
2021/06/09	10	54.05	7	54.06	54.30	3	47,718	0.01%
2021/06/08	1	55.29	0	0.00	54.80	1	48,075	0.00%
2021/06/07	8.2	54.51	5	54.70	54.70	3.2	49,977	0.01%
2021/06/04	52.3	55.16	8	55.00	55.00	44.3	50,528	0.09%
2021/06/03	10.1	55.78	0	0.00	55.80	10.1	51,515	0.02%
2021/06/02	16	55.84	8.1	56.22	56.30	7.9	51,779	0.02%
2021/06/01	16.5	55.87	12	55.75	55.80	4.5	51,618	0.01%
2021/05/31	11.1	55.81	20	56.07	55.90	-8.9	51,771	-0.02%
2021/05/28	10.1	55.31	153	55.33	55.50	-143	51,748	-0.28%	大賣/鉅額交易
2021/05/27	24.3	53.38	63	53.31	54.40	-38.7	51,388	-0.08%
2021/05/26	4.1	53.98	5	53.94	54.40	-0.9	51,390	0.00%
2021/05/25	6	54.35	32	54.21	54.30	-26	52,113	-0.05%
2021/05/24	26	53.55	16	53.63	53.90	10	52,112	0.02%
2021/05/21	62	54.75	21	54.20	54.20	41	52,164	0.08%
2021/05/20	110	53.31	9	53.96	53.30	101	51,138	0.20%	大買/鉅額交易
2021/05/19	13.1	54.17	238.1	54.12	54.30	-225	50,805	-0.44%	大賣/鉅額交易
2021/05/18	13	52.59	67	53.32	53.50	-54	50,042	-0.11%
2021/05/17	41.1	48.92	18.1	49.14	48.65	23	49,415	0.05%
2021/05/14	7	52.10	8.1	51.78	51.50	-1.1	48,429	0.00%
2021/05/13	258.4	51.47	53.2	52.24	51.10	205.2	47,837	0.43%	大買/鉅額交易
2021/05/12	77.5	52.35	140.2	53.57	52.30	-62.8	46,707	-0.13%	大賣/
2021/05/11	391	57.13	224.1	57.76	56.60	166.9	44,799	0.37%	大買/大賣/鉅額交易
2021/05/10	134.1	58.11	264.2	58.28	58.20	-130.1	42,722	-0.30%	大買/大賣/鉅額交易
2021/05/07	6.2	55.31	22.1	55.16	55.10	-15.9	41,585	-0.04%
2021/05/06	161	54.72	145.1	54.39	54.40	15.9	41,421	0.04%	大買/大賣/
2021/05/05	118	53.68	121.5	53.64	53.60	-3.5	40,596	-0.01%	大買/大賣/
2021/05/04	24	51.55	374	51.56	51.70	-350	39,590	-0.88%	大賣/鉅額交易
2021/05/03	64	53.50	49.2	53.30	52.60	14.8	38,914	0.04%
2021/04/29	32.1	52.30	35	52.42	52.30	-2.9	38,083	-0.01%
2021/04/28	171	53.50	31	53.02	53.00	140	37,858	0.37%	大買/鉅額交易
2021/04/27	0.6	52.50	5	52.42	52.90	-4.4	37,854	-0.01%
2021/04/26	202	51.52	18.4	51.75	52.10	183.6	37,332	0.49%	大買/鉅額交易
2021/04/23	2	50.90	32.3	50.84	50.90	-30.3	37,028	-0.08%
2021/04/22	21.1	50.62	62	51.32	50.70	-40.9	37,188	-0.11%
2021/04/21	40	50.65	12	50.61	50.90	28	36,739	0.08%
2021/04/20	19	51.39	9.1	51.40	51.40	9.9	36,446	0.03%
2021/04/19	63.2	50.70	24.1	51.29	51.60	39.1	36,139	0.11%
2021/04/16	18	49.51	5	49.55	49.85	13	35,728	0.04%
2021/04/15	22	49.51	62.2	49.34	49.80	-40.2	36,111	-0.11%
2021/04/14	238	48.49	20.1	48.85	48.55	217.9	35,836	0.61%	大買/鉅額交易
2021/04/13	9	49.02	74.7	49.15	49.00	-65.7	35,813	-0.18%
2021/04/12	15	48.50	40.3	48.59	48.80	-25.3	35,490	-0.07%
2021/04/09	7.1	47.31	39	47.40	47.25	-31.9	34,922	-0.09%
2021/04/08	5.1	47.54	13.2	47.64	47.65	-8.1	34,974	-0.02%
2021/04/07	4	47.66	10	47.98	48.00	-6	35,423	-0.02%
2021/04/06	5	47.89	1	48.00	48.00	4	35,289	0.01%
2021/04/01	10	48.24	11	48.00	47.95	-1	35,054	0.00%
2021/03/31	3	47.78	6	48.28	47.95	-3	34,785	-0.01%
2021/03/30	7	47.68	17	47.85	48.00	-10	34,421	-0.03%
2021/03/29	3.4	47.99	51.5	47.96	48.00	-48.1	34,025	-0.14%
2021/03/26	6	47.47	7.5	47.45	47.60	-1.5	33,554	0.00%
2021/03/25	0	0.00	27	46.84	46.85	-27	32,936	-0.08%
2021/03/24	19.2	46.41	10.3	46.41	46.50	8.9	32,734	0.03%
2021/03/23	21.4	46.76	24	46.69	46.80	-2.6	32,299	-0.01%
2021/03/22	22.1	45.24	12	45.44	45.60	10.1	31,355	0.03%
2021/03/19	46	44.87	3	44.90	44.60	43	31,210	0.14%
2021/03/18	114	45.48	7	45.57	45.45	107	30,492	0.35%	大買/鉅額交易
2021/03/17	26.6	45.91	3.3	45.63	45.80	23.3	30,786	0.08%
2021/03/16	111	46.26	6	46.43	46.45	105	30,652	0.34%	大買/鉅額交易
2021/03/15	8	46.90	36.1	46.74	46.70	-28.1	30,476	-0.09%
2021/03/12	15.1	45.75	32.7	45.89	45.90	-17.6	29,745	-0.06%
2021/03/11	43	45.99	34	46.18	45.75	9	29,369	0.03%
2021/03/10	67	44.53	110	44.47	44.55	-43	27,637	-0.16%	大賣/
2021/03/09	73	43.53	304.1	43.76	44.30	-231.1	27,111	-0.85%	大賣/鉅額交易
2021/03/08	26.1	43.37	7	43.04	42.90	19.1	26,040	0.07%
2021/03/05	1	42.45	6	42.50	42.55	-5	25,732	-0.02%
2021/03/04	3	42.37	3.2	42.21	42.35	-0.2	26,329	0.00%
2021/03/03	1.2	42.72	5	42.70	42.55	-3.8	26,140	-0.01%
2021/03/02	0	0.00	12	42.58	41.90	-12	25,848	-0.05%
2021/02/26	240	42.66	11	43.11	41.95	229	25,574	0.90%	大買/鉅額交易
2021/02/25	56.1	43.60	253.9	43.33	43.60	-197.8	24,484	-0.81%	大賣/鉅額交易
2021/02/24	165	42.91	175	42.85	42.65	-10	23,685	-0.04%	大買/大賣/
2021/02/23	108	42.33	28	42.52	42.70	80	23,411	0.34%	大買/
2021/02/22	27.1	41.94	14	42.23	42.05	13.1	23,044	0.06%
2021/02/19	10	41.80	101.1	41.70	41.85	-91.1	23,212	-0.39%	大賣/
2021/02/18	204.9	42.28	20	42.41	42.20	184.9	23,510	0.79%	大買/鉅額交易
2021/02/17	13.1	41.68	60.3	41.80	41.95	-47.2	23,256	-0.20%
2021/02/05	7	40.67	35	40.76	40.60	-28	22,569	-0.12%
2021/02/04	20	40.60	1	40.45	40.70	19	22,690	0.08%
2021/02/03	18	40.30	14	40.32	40.30	4	23,248	0.02%
2021/02/02	16.5	40.26	0	0.00	40.30	16.5	23,781	0.07%
2021/02/01	113	40.01	2	40.00	39.90	111	23,619	0.47%	大買/鉅額交易
2021/01/29	23	39.95	0	0.00	39.90	23	23,454	0.10%
2021/01/28	31	40.18	35	40.30	40.10	-4	23,051	-0.02%
2021/01/27	3	40.58	20	40.70	40.50	-17	22,758	-0.07%
2021/01/26	20	40.66	5	40.60	40.50	15	22,636	0.07%
2021/01/25	0	0.00	11	40.96	41.00	-11	22,281	-0.05%
2021/01/22	10	40.60	2	40.60	40.55	8	22,278	0.04%
2021/01/21	58	40.86	0.2	40.95	40.65	57.8	22,163	0.26%
2021/01/20	41	40.93	5	40.79	40.65	36	22,023	0.16%
2021/01/19	10	41.50	0	0.00	41.35	10	21,456	0.05%
2021/01/18	37	41.32	114	41.20	41.20	-77	21,418	-0.36%	大賣/
2021/01/15	17	41.96	16.1	42.12	41.80	0.9	21,144	0.00%
2021/01/14	0	0.00	0.3	42.30	42.50	-0.3	20,941	0.00%
2021/01/13	0.4	42.30	5	42.30	42.40	-4.6	20,773	-0.02%
2021/01/12	31.1	42.62	10	42.71	42.30	21.1	20,539	0.10%
2021/01/11	16	43.16	30	42.94	42.60	-14	20,111	-0.07%
2021/01/08	127.3	42.68	33.2	42.54	42.85	94.1	19,630	0.48%	大買/
2021/01/07	15	41.96	12	41.97	41.90	3	19,033	0.02%
2021/01/06	18	41.75	1.5	41.94	41.55	16.5	18,772	0.09%
2021/01/05	17	41.99	11	42.11	42.10	6	18,538	0.03%
2021/01/04	4	41.95	4	42.09	42.05	0	18,450	0.00%
2020/12/31	9	42.45	5.3	42.30	42.25	3.7	18,361	0.02%
2020/12/30	13	41.64	12	42.09	42.20	1	18,042	0.01%
2020/12/29	0	0.00	1.5	41.33	41.35	-1.5	17,439	-0.01%
2020/12/28	2	41.25	0	0.00	41.30	2	17,426	0.01%
2020/12/25	0	0.00	25	41.09	41.15	-25	17,445	-0.14%
2020/12/24	4	41.05	0	0.00	41.00	4	17,480	0.02%
2020/12/23	1.1	40.95	0	0.00	40.95	1.1	17,482	0.01%
2020/12/22	1.8	41.27	0	0.00	41.05	1.8	17,563	0.01%
2020/12/21	0	0.00	2	41.45	41.55	-2	17,838	-0.01%
2020/12/18	2	41.05	1	41.20	41.20	1	17,909	0.01%
2020/12/17	0	0.00	0.3	41.30	41.35	-0.3	17,886	0.00%
2020/12/16	0	0.00	12.3	41.45	41.55	-12.3	18,034	-0.07%
2020/12/15	1	40.90	26	41.09	41.10	-25	18,107	-0.14%
2020/12/14	101	42.05	0	0.00	41.80	101	18,052	0.56%	大買/鉅額交易
2020/12/11	242	42.12	31	41.87	41.95	211	17,874	1.18%	大買/鉅額交易
2020/12/10	7	41.21	14	41.30	41.45	-7	17,252	-0.04%
2020/12/09	2	41.00	82	40.74	41.00	-80	16,918	-0.47%
2020/12/08	3	40.43	0	0.00	40.95	3	16,800	0.02%
2020/12/07	4	40.69	25	40.75	40.95	-21	16,625	-0.13%
2020/12/04	73	40.39	0	40.45	40.75	73	16,401	0.44%
2020/12/03	11	40.50	0	0.00	40.30	11	16,082	0.07%
2020/12/02	1.2	40.59	0	0.00	40.50	1.2	15,847	0.01%
2020/12/01	3	40.47	190.5	40.55	40.70	-187.5	15,754	-1.19%	大賣/鉅額交易
2020/11/30	44.1	40.87	1	40.85	40.40	43.1	15,706	0.27%
2020/11/27	1.2	41.31	3	41.45	41.35	-1.8	15,118	-0.01%
2020/11/26	0.4	41.45	1	41.40	41.50	-0.6	15,129	0.00%
2020/11/25	30	41.70	0.4	41.60	41.45	29.6	15,243	0.19%
2020/11/24	1	41.70	5	41.55	41.50	-4	15,216	-0.03%
2020/11/23	0	0.00	1.1	41.74	41.70	-1.1	15,219	-0.01%
2020/11/20	2	41.10	8	41.14	41.30	-6	15,158	-0.04%
2020/11/19	0	0.00	15	41.55	41.50	-15	15,078	-0.10%
2020/11/18	24	41.81	10.1	41.72	41.80	13.9	14,889	0.09%
2020/11/17	5	41.37	37	41.45	41.50	-32	14,523	-0.22%
2020/11/16	0	0.00	10	40.75	40.95	-10	14,234	-0.07%
2020/11/13	1	40.50	21	40.41	40.55	-20	14,240	-0.14%
2020/11/12	17	40.94	16.2	40.73	40.55	0.8	14,160	0.01%
2020/11/11	3	40.80	92	41.05	41.25	-89	13,958	-0.64%
2020/11/10	191	40.30	22	40.33	40.40	169	13,287	1.27%	大買/鉅額交易
2020/11/09	10	39.50	2	39.60	39.60	8	12,736	0.06%
2020/11/06	2	39.05	6	39.25	39.30	-4	12,766	-0.03%
2020/11/05	21	39.16	1	39.15	39.20	20	12,944	0.15%
2020/11/04	1	39.10	4.5	38.99	39.15	-3.5	13,025	-0.03%
2020/11/03	1	38.75	1.2	38.94	38.90	-0.2	12,916	0.00%
2020/10/30	2	38.35	3	38.38	38.40	-1	12,953	-0.01%
2020/10/29	6	38.18	13	38.22	38.15	-7	12,795	-0.05%
2020/10/28	1	38.45	1	38.50	38.60	0	12,906	0.00%
2020/10/27	0	0.00	5	38.75	38.60	-5	13,093	-0.04%
2020/10/26	0	0.00	22	38.80	38.95	-22	13,285	-0.17%
2020/10/23	10	38.46	4.1	38.46	38.60	5.9	13,364	0.04%
2020/10/22	0	0.00	2	38.50	38.50	-2	13,557	-0.01%
2020/10/21	3	38.43	3	38.47	38.40	0	13,560	0.00%
2020/10/20	3	38.32	0	0.00	38.45	3	13,633	0.02%
2020/10/19	0	0.00	4	38.40	38.40	-4	13,674	-0.03%
2020/10/16	8	38.20	0	0.00	38.15	8	13,761	0.06%
2020/10/15	5	38.34	0	0.00	38.20	5	13,918	0.04%
2020/10/14	5	38.64	0	0.00	38.60	5	13,826	0.04%
2020/10/13	4	38.45	0	0.00	38.45	4	13,800	0.03%
2020/10/12	2	38.45	10	38.50	38.60	-8	13,841	-0.06%
2020/10/08	2	38.43	202	38.50	38.45	-200	13,875	-1.44%	大賣/鉅額交易
2020/10/07	11	38.60	0	0.00	38.60	11	13,829	0.08%
2020/10/05	8	38.52	0	0.00	38.45	8	14,007	0.06%
2020/09/30	0	0.00	0.9	38.80	38.60	-0.9	14,128	-0.01%
2020/09/28	1	38.45	0	0.00	38.55	1	14,372	0.01%
2020/09/25	201	38.29	0	0.00	38.10	201	14,579	1.38%	大買/鉅額交易
2020/09/24	29.1	38.22	0	0.00	38.00	29.1	14,574	0.20%
2020/09/23	6	38.83	0	0.00	39.00	6	14,327	0.04%
2020/09/22	21	39.00	2	38.90	39.00	19	14,432	0.13%
2020/09/21	12	39.21	0	0.00	39.10	12	14,877	0.08%
2020/09/18	4.9	39.66	2	39.55	39.50	2.9	14,881	0.02%
2020/09/17	9	39.73	0	0.00	39.65	9	14,810	0.06%
2020/09/16	4	40.01	0	0.00	40.20	4	14,831	0.03%
2020/09/14	0	0.00	16	39.99	40.10	-16	14,989	-0.11%
2020/09/11	5	39.76	0	0.00	39.90	5	15,115	0.03%
2020/09/10	2	39.48	0	0.00	39.75	2	15,285	0.01%
2020/09/09	6	39.15	0	0.00	39.45	6	15,487	0.04%
2020/09/08	6	39.35	0	0.00	39.55	6	15,642	0.04%
2020/09/07	45	39.44	0	0.00	39.35	45	15,853	0.28%
2020/09/04	3	39.45	11	39.55	39.45	-8	16,308	-0.05%
2020/09/03	1.2	39.93	3	39.70	39.85	-1.8	16,380	-0.01%
2020/09/02	16.3	39.63	1	39.75	39.55	15.3	16,465	0.09%
2020/09/01	4	39.75	2	39.90	39.85	2	16,564	0.01%
2020/08/31	1	39.95	1	39.90	39.85	0	16,599	0.00%
2020/08/27	0	0.00	1	40.35	40.00	-1	17,168	-0.01%
2020/08/26	13	40.24	2	40.55	40.55	11	17,279	0.06%
2020/08/25	0	0.00	6	40.42	40.50	-6	17,329	-0.03%
2020/08/24	1	39.95	0	0.00	39.90	1	17,594	0.01%
2020/08/21	3	39.90	1	39.90	39.85	2	17,819	0.01%
2020/08/20	15.1	39.77	5.3	40.19	39.80	9.8	17,855	0.05%
2020/08/19	0	0.00	16	40.85	40.55	-16	17,898	-0.09%
2020/08/18	10	40.50	0	0.00	40.60	10	17,722	0.06%
2020/08/17	0	0.00	35	40.69	40.70	-35	17,842	-0.20%
2020/08/14	0	0.00	1	40.30	40.30	-1	17,866	-0.01%
2020/08/13	0	0.00	13	40.66	40.70	-13	17,963	-0.07%
2020/08/12	1	40.10	49	40.34	40.45	-48	17,944	-0.27%
2020/08/11	108.1	40.00	3	40.00	39.95	105.1	17,791	0.59%	大買/鉅額交易
2020/08/10	0	0.00	29.1	40.19	40.45	-29.1	17,663	-0.16%
2020/08/07	32	40.18	0	0.00	39.85	32	17,607	0.18%
2020/08/06	1	40.05	14.8	40.17	40.20	-13.8	17,597	-0.08%
2020/08/05	3	39.73	11	39.85	39.85	-8	17,608	-0.05%
2020/08/04	12	39.71	3	39.70	39.80	9	17,688	0.05%
2020/08/03	51	39.25	0	0.00	39.25	51	17,735	0.29%
2020/07/31	77.2	39.70	0	0.00	39.60	77.2	17,563	0.44%
2020/07/30	12	39.86	1	39.80	40.10	11	17,425	0.06%
2020/07/29	62	40.29	2	40.18	40.10	60	17,321	0.35%
2020/07/28	38	39.83	0	0.00	39.65	38	17,566	0.22%
2020/07/27	12	40.02	0	0.00	39.75	12	17,939	0.07%
2020/07/24	2	40.20	0	0.00	40.10	2	18,009	0.01%
2020/07/21	1.1	40.40	2	40.45	40.40	-0.9	17,927	-0.01%
2020/07/20	1.1	40.50	4	40.50	40.40	-2.9	17,759	-0.02%
2020/07/17	10	40.50	0	0.00	40.50	10	17,823	0.06%
2020/07/16	2	40.55	5	40.72	40.55	-3	17,975	-0.02%
2020/07/15	2	40.70	2	40.83	40.65	0	17,924	0.00%
2020/07/14	0.1	40.70	4	40.65	40.70	-3.9	18,075	-0.02%
2020/07/13	2	40.65	36	40.63	40.95	-34	18,211	-0.19%
2020/07/10	4	40.40	40	40.50	40.25	-36	18,277	-0.20%
2020/07/09	6.1	40.70	6	40.91	40.60	0.1	18,417	0.00%
2020/07/08	102	40.90	30	40.87	40.95	72	18,388	0.39%	大買/
2020/07/07	30.3	41.33	5	40.90	40.95	25.3	18,681	0.14%
2020/07/06	0.3	41.00	46	41.02	41.25	-45.7	18,613	-0.25%
2020/07/03	16	40.67	91	40.70	40.75	-75	18,579	-0.40%
2020/07/02	3	40.37	0.1	40.35	40.30	2.9	18,729	0.02%
2020/07/01	274	40.26	33.1	40.35	40.35	240.9	18,993	1.27%	大買/鉅額交易
2020/06/30	51.2	41.90	123.5	41.92	41.85	-72.3	18,782	-0.38%	大賣/
2020/06/29	8.2	41.92	286	41.95	41.90	-277.8	18,456	-1.51%	大賣/鉅額交易
2020/06/24	16	42.26	3	42.30	42.20	13	18,341	0.07%
2020/06/23	2.2	42.19	2.5	42.02	42.30	-0.3	18,481	0.00%
2020/06/22	6	42.00	170.5	42.02	42.10	-164.5	18,405	-0.89%	大賣/鉅額交易
2020/06/19	4.1	42.05	2	42.03	42.10	2.1	18,574	0.01%
2020/06/18	6.1	42.03	0	0.00	42.15	6.1	18,626	0.03%
2020/06/17	0	0.00	35	42.16	42.20	-35	18,642	-0.19%
2020/06/16	2	41.45	23	41.51	41.90	-21	19,027	-0.11%
2020/06/15	150.4	41.45	32	40.90	40.90	118.4	19,490	0.61%	大買/鉅額交易
2020/06/12	12	40.60	15	40.46	40.70	-3	19,726	-0.02%
2020/06/11	48.1	41.88	40.3	41.22	41.00	7.8	20,145	0.04%
2020/06/10	13	42.31	33	42.38	42.35	-20	20,108	-0.10%
2020/06/09	2	41.90	30	42.01	42.00	-28	20,714	-0.14%
2020/06/08	69	41.97	170	41.95	41.90	-101	21,246	-0.48%	大賣/鉅額交易
2020/06/05	11	41.36	19	41.46	41.60	-8	21,311	-0.04%
2020/06/04	3	41.55	51	41.48	41.55	-48	21,536	-0.22%
2020/06/03	22	41.00	40	41.00	41.40	-18	21,897	-0.08%
2020/06/02	0	0.00	1	40.40	40.35	-1	21,748	0.00%
2020/06/01	11	40.16	1	40.20	40.25	10	21,626	0.05%
2020/05/29	55	39.30	4	40.05	40.05	51	21,638	0.24%
2020/05/28	5	39.99	0	0.00	39.50	5	21,492	0.02%
2020/05/27	11	40.10	148	40.16	40.15	-137	21,928	-0.62%	大賣/鉅額交易
2020/05/26	0	0.00	181	40.00	39.90	-181	22,372	-0.81%	大賣/鉅額交易
2020/05/25	4	39.03	1	39.25	39.15	3	22,190	0.01%
2020/05/22	52.7	39.73	1	39.35	39.25	51.7	22,264	0.23%
2020/05/21	5	39.85	28.1	39.77	39.95	-23.1	22,347	-0.10%
2020/05/20	11	39.62	2	39.70	39.65	9	22,296	0.04%
2020/05/19	16	39.46	22.4	39.45	39.45	-6.4	22,238	-0.03%
2020/05/18	183	39.00	51	39.02	39.00	132	22,156	0.60%	大買/鉅額交易
2020/05/15	1	39.15	83	39.10	39.05	-82	22,160	-0.37%
2020/05/14	7	39.24	11	39.33	39.15	-4	22,118	-0.02%
2020/05/13	10	39.43	11	39.43	39.55	-1	22,045	0.00%
2020/05/12	2	39.40	10	39.50	39.60	-8	22,039	-0.04%
2020/05/11	6	39.66	12	39.80	39.60	-6	22,106	-0.03%
2020/05/08	3	39.18	5	39.20	39.25	-2	22,176	-0.01%
2020/05/07	2.1	38.95	1	38.85	38.85	1.1	22,167	0.00%
2020/05/06	6.1	38.64	4	38.88	38.80	2.1	22,195	0.01%
2020/05/05	6.5	39.03	17	38.96	38.90	-10.5	22,223	-0.05%
2020/05/04	54	38.88	7	38.89	38.80	47	22,279	0.21%
2020/04/30	12	39.69	66	39.73	39.90	-54	22,046	-0.24%
2020/04/29	64	38.71	16	38.69	38.45	48	21,797	0.22%
2020/04/28	7	38.01	3.2	38.01	38.00	3.8	21,841	0.02%
2020/04/27	4	37.50	7	37.78	38.00	-3	22,663	-0.01%
2020/04/24	85	37.13	0	0.00	37.05	85	22,655	0.38%
2020/04/23	5	37.00	1	37.45	37.25	4	22,786	0.02%
2020/04/22	7	36.86	1	37.10	37.20	6	22,804	0.03%
2020/04/21	30.1	37.03	2	37.40	37.00	28.1	22,784	0.12%
2020/04/20	0	0.00	58	38.00	38.00	-58	22,772	-0.25%
2020/04/17	1	38.50	2	38.40	38.20	-1	23,025	0.00%
2020/04/16	2	37.63	5	37.65	37.80	-3	22,915	-0.01%
2020/04/15	81	38.23	3	38.17	38.30	78	22,791	0.34%
2020/04/14	25	37.83	14	37.89	38.00	11	22,766	0.05%
2020/04/13	35	37.50	4	37.48	37.40	31	22,579	0.14%
2020/04/10	3	37.60	25	37.59	37.80	-22	22,597	-0.10%
2020/04/09	1	36.10	3	36.22	36.20	-2	22,305	-0.01%
2020/04/08	12	35.85	21	35.60	35.75	-9	22,189	-0.04%
2020/04/07	10	35.27	4	35.55	35.35	6	21,984	0.03%
2020/04/06	13	35.09	10	35.85	35.05	3	21,787	0.01%
2020/04/01	14	35.26	8	35.35	35.25	6	21,471	0.03%
2020/03/31	11	35.54	11	35.69	35.30	0	21,392	0.00%
2020/03/30	1	35.00	0	0.00	35.80	1	21,116	0.00%
2020/03/27	52	35.94	8	35.83	35.80	44	20,967	0.21%
2020/03/26	32	35.37	11	35.53	35.25	21	20,711	0.10%
2020/03/25	24	35.50	10	35.58	35.30	14	20,728	0.07%
2020/03/24	7	35.01	216	35.14	34.65	-209	20,552	-1.02%	大賣/鉅額交易
2020/03/23	49	34.15	5	34.20	34.15	44	20,477	0.21%
2020/03/20	74	35.14	22	35.11	35.10	52	20,413	0.25%
2020/03/19	88	34.00	48	34.08	34.00	40	19,997	0.20%
2020/03/18	35	34.81	6	35.04	34.65	29	19,782	0.15%
2020/03/17	58	35.09	68.7	34.88	35.00	-10.7	19,559	-0.05%
2020/03/16	18.1	36.13	7	35.98	35.80	11.1	19,289	0.06%
2020/03/13	40	35.48	59	35.39	37.00	-19	18,926	-0.10%
2020/03/12	51.1	37.86	4	37.66	37.50	47.1	18,171	0.26%
2020/03/11	20	38.82	4.4	38.94	38.60	15.6	17,595	0.09%
2020/03/10	8.1	38.86	0	0.00	39.00	8.1	17,509	0.05%
2020/03/09	39	38.66	52	38.62	38.55	-13	17,666	-0.07%
2020/03/06	150	39.69	1	39.55	39.50	149	16,962	0.88%	大買/鉅額交易
2020/03/05	7	40.10	0	0.00	40.15	7	16,604	0.04%
2020/03/04	6	39.78	0.1	40.00	39.75	5.9	16,734	0.04%
2020/03/03	49	39.89	0	0.00	39.80	49	16,625	0.29%
2020/03/02	79	39.41	7	39.36	39.50	72	16,401	0.44%
2020/02/27	18	40.15	21	40.40	40.05	-3	16,358	-0.02%
2020/02/26	2	40.50	0	0.00	40.65	2	15,944	0.01%
2020/02/25	47	40.68	40	40.55	40.70	7	15,823	0.04%
2020/02/24	2	40.90	160	40.75	40.85	-158	15,822	-1.00%	大賣/鉅額交易
2020/02/21	1	41.35	5.5	41.35	41.30	-4.5	15,705	-0.03%
2020/02/20	7	41.63	1	41.75	41.60	6	15,756	0.04%
2020/02/19	7	41.64	1	41.70	41.75	6	15,831	0.04%
2020/02/18	26	41.41	48	41.27	41.50	-22	15,879	-0.14%
2020/02/17	7	41.34	5	41.40	41.40	2	15,918	0.01%
2020/02/14	5	41.62	5	41.60	41.65	0	15,980	0.00%
2020/02/12	25.3	41.82	30	41.93	41.80	-4.7	16,482	-0.03%
2020/02/11	16	41.60	5	41.60	41.65	11	16,604	0.07%
2020/02/10	0	0.00	7	40.59	40.90	-7	17,085	-0.04%
2020/02/07	23	41.11	10	41.03	41.05	13	18,245	0.07%
2020/02/06	51	41.26	46	41.23	41.50	5	18,469	0.03%
2020/02/05	16	40.88	15	40.82	40.95	1	18,523	0.01%
2020/02/04	20	40.46	2	40.85	40.70	18	18,629	0.10%
2020/02/03	18	39.97	8.7	40.06	40.20	9.2	18,821	0.05%
2020/01/31	6	40.78	11	41.00	40.65	-5	18,706	-0.03%
2020/01/30	116.1	41.05	2	40.80	40.60	114.1	18,516	0.62%	大買/鉅額交易
2020/01/20	2.8	43.10	3	43.10	43.10	-0.2	17,715	0.00%
2020/01/17	15	42.96	7	43.01	43.10	8	17,677	0.05%
2020/01/16	12	42.93	2	42.95	42.95	10	17,637	0.06%
2020/01/15	1	42.70	1	43.00	42.90	0	17,693	0.00%
2020/01/14	14	42.96	2	42.95	42.85	12	17,768	0.07%
2020/01/13	21	42.70	1	42.75	42.85	20	17,602	0.11%
2020/01/10	4	42.00	5	42.05	42.05	-1	17,528	-0.01%
2020/01/09	0	0.00	1	42.00	42.00	-1	17,525	-0.01%
2020/01/08	5	41.84	3	41.90	41.80	2	17,684	0.01%
2020/01/07	0	0.00	4	42.15	42.20	-4	17,626	-0.02%
2020/01/06	8	42.26	2	42.25	42.25	6	17,702	0.03%
2020/01/03	1	42.65	21.3	42.77	42.80	-20.3	17,577	-0.12%
2020/01/02	1	42.60	4	42.64	42.55	-3	17,567	-0.02%
2019/12/31	2	42.58	0	0.00	42.55	2	17,551	0.01%
2019/12/30	2	42.65	19	42.66	42.70	-17	17,595	-0.10%
2019/12/27	2	42.63	9	42.63	42.70	-7	17,644	-0.04%
2019/12/25	1	42.60	2	42.70	42.60	-1	17,752	-0.01%
2019/12/24	113	42.75	2	42.65	42.65	111	17,858	0.62%	大買/鉅額交易
2019/12/23	120	42.70	0	0.00	42.80	120	17,963	0.67%	大買/鉅額交易
2019/12/20	100.2	42.75	0	0.00	42.80	100.2	17,985	0.56%
2019/12/19	1	42.70	1	42.70	42.70	0	17,911	0.00%
2019/12/18	1	42.80	42	42.83	43.00	-41	17,810	-0.23%
2019/12/17	17	42.70	3	42.73	42.95	14	17,822	0.08%
2019/12/16	0	0.00	2	42.90	42.90	-2	17,741	-0.01%
2019/12/13	17	42.82	55.7	42.75	42.90	-38.7	17,562	-0.22%
2019/12/12	1	42.45	8	42.50	42.45	-7	17,156	-0.04%
2019/12/11	32	42.09	10.6	42.08	42.40	21.4	16,948	0.13%
2019/12/10	3	41.53	40	41.48	41.70	-37	16,686	-0.22%
2019/12/09	0	0.00	1.2	41.27	41.30	-1.2	16,725	-0.01%
2019/12/06	16	41.23	44.2	41.21	41.25	-28.2	16,803	-0.17%
2019/12/05	57	41.48	2.4	41.46	41.50	54.6	16,719	0.33%
2019/12/04	7	41.25	34	41.20	41.30	-27	16,638	-0.16%
2019/12/03	6	41.78	0	0.00	41.75	6	16,293	0.04%
2019/12/02	1	41.60	20	41.60	41.65	-19	16,325	-0.12%
2019/11/29	11	41.82	4	41.95	41.70	7	16,305	0.04%
2019/11/28	0	0.00	3	42.35	42.35	-3	16,108	-0.02%
2019/11/27	2	42.18	6	42.25	42.30	-4	16,237	-0.02%
2019/11/26	4	42.30	3	42.42	42.00	1	16,257	0.01%
2019/11/25	0	0.00	1	42.45	42.50	-1	15,681	-0.01%
2019/11/22	0	0.00	2	42.18	42.40	-2	15,745	-0.01%
2019/11/21	5	41.99	1	42.00	42.05	4	15,785	0.03%
2019/11/20	21	42.25	18	42.34	42.30	3	15,725	0.02%
2019/11/19	41	42.65	2.1	42.61	42.70	38.9	15,676	0.25%
2019/11/18	41	42.75	10	42.77	42.75	31	15,622	0.20%
2019/11/15	0	0.00	6	42.56	42.55	-6	15,615	-0.04%
2019/11/14	62	42.17	40	42.25	42.15	22	15,650	0.14%
2019/11/13	13	42.48	16	42.35	42.35	-3	16,314	-0.02%
2019/11/12	80	42.70	5	42.84	42.80	75	16,422	0.46%
2019/11/11	2	42.33	60	42.10	42.25	-58	16,218	-0.36%
2019/11/08	0	0.00	3	42.55	42.70	-3	16,126	-0.02%
2019/11/07	78	43.38	63	43.42	42.90	15	15,987	0.09%
2019/11/06	150	42.86	68	42.63	43.00	82	15,346	0.53%	大買/
2019/11/05	28	41.28	19	41.30	41.45	9	14,376	0.06%
2019/11/04	12	40.38	6	40.30	40.95	6	14,252	0.04%
2019/11/01	10	40.28	0	0.00	40.10	10	14,271	0.07%
2019/10/31	14	40.56	236	40.80	40.30	-222	14,303	-1.55%	大賣/鉅額交易
2019/10/30	2	40.93	25	40.98	40.85	-23	14,093	-0.16%
2019/10/29	6	41.07	0	0.00	41.15	6	14,014	0.04%
2019/10/28	8	41.08	1	41.10	41.00	7	13,915	0.05%
2019/10/25	21	41.13	4.5	41.06	41.00	16.5	13,828	0.12%
2019/10/24	0.4	41.15	0	0.00	41.15	0.4	13,751	0.00%
2019/10/23	10	41.03	0	0.00	40.95	10	13,685	0.07%
2019/10/21	0.1	41.30	70	41.29	41.30	-70	13,518	-0.52%
2019/10/18	0.1	41.10	0	0.00	41.30	0.1	13,581	0.00%
2019/10/17	33	41.27	2	41.20	41.30	31	13,439	0.23%
2019/10/16	0	0.00	5	41.01	41.10	-5	13,435	-0.04%
2019/10/14	0	0.00	2	40.75	40.65	-2	13,459	-0.01%
2019/10/09	32	40.54	0	0.00	40.55	32	13,440	0.24%
2019/10/08	34	40.66	1	40.90	40.50	33	13,540	0.24%
2019/10/07	72	40.37	0	0.00	40.40	72	13,502	0.53%
2019/10/04	0.1	40.60	0	0.00	40.60	0.1	13,625	0.00%
2019/10/03	3	40.35	30	40.35	40.30	-27	13,615	-0.20%
2019/10/02	6	40.97	2	41.00	40.90	4	13,633	0.03%
2019/10/01	0.1	41.25	55	41.44	41.25	-55	13,634	-0.40%
2019/09/27	2.4	41.04	0	0.00	40.90	2.4	13,616	0.02%
2019/09/26	50	41.41	51	41.21	41.20	-1	13,673	-0.01%
2019/09/25	0	0.00	11	41.28	41.45	-11	13,724	-0.08%
2019/09/24	2	41.33	4.2	41.51	41.60	-2.2	14,042	-0.02%
2019/09/23	3	41.23	1.9	41.28	41.15	1.1	14,358	0.01%
2019/09/20	2	41.58	3	41.67	41.55	-1	14,704	-0.01%
2019/09/19	1	41.80	5	41.81	41.85	-4	14,570	-0.03%
2019/09/18	0.1	41.70	9	41.64	41.75	-8.9	14,537	-0.06%
2019/09/17	2.3	41.65	2	41.60	41.65	0.3	14,537	0.00%
2019/09/16	0	0.00	1	41.50	41.55	-1	14,558	-0.01%
2019/09/12	1.4	41.50	12	41.52	41.50	-10.6	14,586	-0.07%
2019/09/11	12	41.49	33	41.32	41.40	-21	14,658	-0.14%
2019/09/10	4.4	41.29	32.8	41.33	41.40	-28.3	14,594	-0.19%
2019/09/09	2.1	40.95	70	40.96	40.95	-68	14,497	-0.47%
2019/09/06	9	40.64	11	40.71	40.80	-2	14,462	-0.01%
2019/09/05	0	0.00	15	40.38	40.50	-15	14,418	-0.10%
2019/09/04	0	0.00	1.2	40.08	39.95	-1.2	14,295	-0.01%
2019/09/03	5	39.99	5	40.00	39.80	0	14,539	0.00%
2019/09/02	2	40.05	4	40.08	39.95	-2	14,675	-0.01%
2019/08/30	2.1	40.15	8	39.96	40.15	-5.9	14,765	-0.04%
2019/08/29	15	39.52	0	0.00	39.50	15	14,673	0.10%
2019/08/28	0.1	40.00	8	39.88	39.95	-8	14,763	-0.05%
2019/08/27	5	39.75	4	39.75	39.75	1	14,766	0.01%
2019/08/26	9	39.42	3	39.35	39.50	6	14,823	0.04%
2019/08/23	16	39.80	4	39.86	39.85	12	14,870	0.08%
2019/08/22	42	39.55	5	39.62	39.45	37	14,954	0.25%
2019/08/21	17	39.61	0	0.00	39.50	17	16,263	0.10%
2019/08/20	12	39.83	0	0.00	39.70	12	16,260	0.07%
2019/08/19	5	39.93	10	39.91	40.00	-5	16,339	-0.03%
2019/08/16	85	39.03	14	39.46	39.55	71	16,312	0.44%
2019/08/15	19.1	39.42	7	39.39	39.35	12.1	15,763	0.08%
2019/08/14	69	39.84	2.6	39.96	39.75	66.4	15,935	0.42%
2019/08/13	7	39.91	1	40.00	39.80	6	16,024	0.04%
2019/08/12	4	40.21	3	40.25	40.00	1	16,218	0.01%
2019/08/08	7	40.05	2	40.03	39.95	5	16,545	0.03%
2019/08/07	13	39.74	1	39.65	39.80	12	16,841	0.07%
2019/08/06	146	39.89	117	39.47	39.90	29	17,733	0.16%	大買/大賣/
2019/08/05	15	39.99	0	0.00	39.95	15	18,089	0.08%
2019/08/02	23	40.09	15	40.09	40.10	8	18,151	0.04%
2019/08/01	14	40.55	3	40.53	40.50	11	18,301	0.06%
2019/07/31	36.1	40.92	0	0.00	40.80	36.1	18,319	0.20%
2019/07/30	3	41.15	1	41.20	41.10	2	18,294	0.01%
2019/07/29	1	41.20	0	0.00	41.20	1	18,573	0.01%
2019/07/26	1	41.10	1	41.15	41.15	0	18,848	0.00%
2019/07/25	2	41.20	0	0.00	41.20	2	19,265	0.01%
2019/07/24	1	41.25	0	0.00	41.15	1	19,348	0.01%
2019/07/23	6	41.30	0	0.00	41.20	6	19,390	0.03%
2019/07/19	7	41.26	10	41.22	41.05	-3	19,374	-0.02%
2019/07/18	4	41.13	0	0.00	41.10	4	19,312	0.02%
2019/07/17	4	41.38	5	41.35	41.30	-1	19,217	-0.01%
2019/07/16	6	41.59	0	0.00	41.55	6	18,975	0.03%
2019/07/15	9	41.61	20	41.60	41.65	-11	18,852	-0.06%
2019/07/12	7	41.68	0	0.00	41.60	7	18,882	0.04%
2019/07/11	1	41.95	0.6	42.05	41.95	0.4	18,952	0.00%
2019/07/10	6	42.05	1	42.20	42.20	5	19,114	0.03%
2019/07/09	1	41.70	1	42.00	41.85	0	19,150	0.00%
2019/07/08	11	42.08	21	41.85	41.95	-10	19,251	-0.05%
2019/07/05	29	42.31	4	42.54	42.35	25	19,420	0.13%
2019/07/04	4	42.34	14.3	42.72	42.50	-10.3	19,631	-0.05%
2019/07/03	4	42.34	10	42.30	42.25	-6	19,901	-0.03%
2019/07/02	105	42.54	45.1	42.68	42.65	59.9	20,241	0.30%	大買/
2019/07/01	269	42.05	65	42.51	42.70	204	20,202	1.01%	大買/鉅額交易
2019/06/28	9	43.07	267	43.22	43.00	-258	19,887	-1.30%	大賣/鉅額交易
2019/06/27	70.1	43.10	11	43.21	43.20	59.1	19,625	0.30%
2019/06/26	0	0.00	1	42.80	42.75	-1	19,534	-0.01%
2019/06/25	2	42.55	2	42.65	42.60	0	19,924	0.00%
2019/06/24	1	42.10	1	42.50	42.55	0	20,254	0.00%
2019/06/20	1	42.45	0	0.00	42.55	1	20,422	0.00%
2019/06/19	5	42.25	64	42.29	42.55	-59	20,644	-0.29%
2019/06/18	52	41.99	61	41.88	42.20	-9	20,557	-0.04%
2019/06/17	3	41.30	3	41.83	41.65	0	20,707	0.00%
2019/06/14	2	41.35	3	41.50	41.30	-1	21,035	0.00%
2019/06/13	3	41.50	0	0.00	41.65	3	21,109	0.01%
2019/06/12	0	0.00	4	41.90	41.90	-4	21,261	-0.02%
2019/06/11	10	42.10	14	41.89	42.10	-4	21,226	-0.02%
2019/06/10	0	0.00	4	41.31	41.35	-4	20,962	-0.02%
2019/06/06	2	40.73	0	0.00	40.75	2	20,938	0.01%
2019/06/05	4.1	41.14	0	0.00	41.10	4.1	20,946	0.02%
2019/06/04	2	41.45	14	41.56	41.45	-12	20,924	-0.06%
2019/06/03	2	40.80	2	41.15	41.05	0	20,926	0.00%
2019/05/31	0	0.00	7	40.91	40.80	-7	20,935	-0.03%
2019/05/29	7	40.34	0	0.00	40.30	7	21,156	0.03%
2019/05/28	2	40.35	0	0.00	40.35	2	21,292	0.01%
2019/05/27	5	40.82	1	40.90	40.75	4	20,084	0.02%
2019/05/24	2	40.65	0	0.00	40.60	2	20,117	0.01%
2019/05/23	3	40.85	0	0.00	41.00	3	20,017	0.01%
2019/05/22	3	40.97	4	41.06	41.15	-1	20,047	0.00%
2019/05/21	10	41.33	28	41.02	41.50	-18	20,045	-0.09%
2019/05/20	8	40.17	0	0.00	40.20	8	19,732	0.04%
2019/05/17	28.1	40.07	0	0.00	40.00	28.1	19,779	0.14%
2019/05/16	19	40.37	0	0.00	40.00	19	19,523	0.10%
2019/05/15	6	41.15	8	41.05	40.95	-2	19,277	-0.01%
2019/05/14	49	40.44	16	40.52	40.45	33	19,168	0.17%
2019/05/13	31	42.28	0	0.00	41.95	31	18,279	0.17%
2019/05/10	3	43.38	0	0.00	43.20	3	17,969	0.02%
2019/05/09	74	43.58	0	0.00	43.50	74	18,064	0.41%
2019/05/08	5	44.06	0	0.00	44.05	5	17,820	0.03%
2019/05/07	4	44.39	3	44.40	44.35	1	17,976	0.01%
2019/05/06	9	44.53	1	44.45	44.50	8	18,096	0.04%
2019/05/03	5	45.48	11	45.57	45.45	-6	17,979	-0.03%
2019/05/02	12	45.22	31	45.41	45.65	-19	17,838	-0.11%
2019/04/29	20	44.53	20	44.75	44.60	0	17,665	0.00%
2019/04/26	1	44.35	1	44.50	44.50	0	17,852	0.00%
2019/04/25	3	44.40	6	44.50	44.35	-3	18,088	-0.02%
2019/04/24	1	44.35	0	0.00	44.30	1	18,414	0.01%
2019/04/23	14	44.30	0	0.00	44.35	14	18,909	0.07%
2019/04/22	0	0.00	2	44.40	44.35	-2	19,135	-0.01%
2019/04/19	2	44.40	0	0.00	44.35	2	19,298	0.01%
2019/04/18	4	44.06	6	44.18	44.20	-2	19,368	-0.01%
2019/04/17	12	44.13	0	0.00	44.10	12	19,526	0.06%
2019/04/16	5	44.05	0	0.00	44.10	5	19,348	0.03%
2019/04/15	1	44.30	0	0.00	44.15	1	19,302	0.01%
2019/04/12	16	44.15	1	44.25	44.10	15	19,307	0.08%
2019/04/11	23	44.45	0	0.00	44.15	23	19,349	0.12%
2019/04/10	1	44.15	0	0.00	44.20	1	19,157	0.01%
2019/04/09	3	44.17	0	0.00	44.30	3	18,921	0.02%
2019/04/08	12	44.34	0	0.00	44.30	12	18,599	0.06%
2019/04/03	3	44.90	0	0.00	44.80	3	18,081	0.02%
2019/04/01	1	44.50	0	0.00	44.50	1	18,047	0.01%
2019/03/29	2	44.25	0	0.00	44.95	2	17,832	0.01%
2019/03/28	19	44.06	1	44.10	44.00	18	17,709	0.10%
2019/03/27	8	44.51	1	44.60	44.50	7	17,366	0.04%
2019/03/26	3	45.30	5	45.35	45.25	-2	17,108	-0.01%
2019/03/22	1	45.95	0	0.00	46.20	1	16,893	0.01%
2019/03/21	0	0.00	1	46.75	46.75	-1	16,784	-0.01%
2019/03/19	8	46.50	2	46.00	46.65	6	16,896	0.04%
2019/03/18	1	45.65	1	45.55	45.80	0	16,574	0.00%
2019/03/15	0	0.00	2	45.40	45.45	-2	16,518	-0.01%
2019/03/14	0	0.00	2	45.25	45.10	-2	16,273	-0.01%
2019/03/12	4	44.98	1	45.10	45.00	3	16,479	0.02%
2019/03/07	1	44.70	0	0.00	44.65	1	16,730	0.01%
2019/03/05	1	44.90	4	44.85	44.60	-3	17,051	-0.02%
2019/03/04	7	44.39	0	0.00	44.90	7	17,057	0.04%
2019/02/27	1	45.35	0	0.00	45.30	1	16,897	0.01%
2019/02/26	2	45.50	0	0.00	45.50	2	16,689	0.01%
2019/02/25	0	0.00	3	45.55	45.55	-3	16,530	-0.02%
2019/02/22	1	45.20	8	45.20	45.40	-7	16,537	-0.04%
2019/02/21	20	45.25	0	0.00	45.40	20	16,449	0.12%
2019/02/20	1	44.70	15	45.08	45.15	-14	16,347	-0.09%
2019/02/18	4	44.48	0	0.00	44.40	4	16,200	0.02%
2019/02/14	23	44.42	1	44.60	44.55	22	15,903	0.14%
2019/02/13	22	44.03	3	44.25	44.30	19	15,657	0.12%
2019/02/12	4	43.85	1	43.90	43.90	3	15,578	0.02%
2019/01/30	12	43.67	0	0.00	43.60	12	15,374	0.08%
2019/01/29	0	0.00	1	43.90	43.90	-1	15,060	-0.01%
2019/01/28	4	43.53	0	0.00	43.80	4	14,887	0.03%
2019/01/25	8	43.53	0	0.00	43.50	8	14,644	0.05%
2019/01/24	1	43.55	0	0.00	43.55	1	14,477	0.01%
2019/01/22	0	0.00	3	44.12	44.20	-3	14,399	-0.02%
2019/01/21	0	0.00	4	43.90	43.80	-4	14,376	-0.03%
2019/01/18	8	43.54	3	43.60	43.50	5	14,615	0.03%
2019/01/17	2	43.68	0	0.00	43.80	2	14,497	0.01%
2019/01/16	1	43.50	0	0.00	43.60	1	14,322	0.01%
2019/01/15	17	43.88	0	0.00	43.75	17	14,030	0.12%
2019/01/14	8	44.56	0	0.00	44.40	8	13,493	0.06%
2019/01/10	1	45.85	0	0.00	45.85	1	13,374	0.01%
2019/01/09	0	0.00	1	45.85	45.95	-1	13,385	-0.01%
2019/01/07	1	45.20	0	0.00	45.20	1	13,425	0.01%
2019/01/04	6	44.75	0	0.00	44.55	6	13,467	0.04%
2019/01/03	1	45.35	0	0.00	45.15	1	13,852	0.01%
2019/01/02	3	46.07	0	0.00	45.90	3	13,837	0.02%
2018/12/26	3	46.00	0	0.00	46.00	3	14,215	0.02%
2018/12/25	2	46.00	1	46.05	46.00	1	14,341	0.01%
2018/12/24	4	46.33	0	0.00	46.50	4	14,365	0.03%
2018/12/22	2	46.95	0	0.00	46.85	2	14,281	0.01%
2018/12/19	1	47.15	1	47.15	47.25	0	14,318	0.00%
2018/12/18	1	47.25	0	0.00	47.20	1	14,270	0.01%
2018/12/13	0	0.00	1	47.85	48.25	-1	14,376	-0.01%
2018/12/12	3	47.33	2	47.78	47.50	1	14,310	0.01%
2018/12/11	4	47.51	0	0.00	47.60	4	13,953	0.03%
2018/12/10	1	47.65	0	0.00	47.60	1	13,959	0.01%
2018/12/07	2	48.15	0	0.00	48.15	2	13,964	0.01%
2018/12/06	6	48.19	0	0.00	48.25	6	14,017	0.04%
2018/12/05	2	48.38	0	0.00	48.40	2	14,099	0.01%
2018/12/04	2	48.75	3	48.80	48.95	-1	14,067	-0.01%
2018/12/03	1	49.15	3	49.15	49.10	-2	13,952	-0.01%
2018/11/30	6	48.62	0	0.00	48.55	6	13,946	0.04%
2018/11/29	1	48.60	0	0.00	48.55	1	13,686	0.01%
2018/11/28	6	48.90	3	48.70	48.80	3	13,485	0.02%
2018/11/27	1	49.10	0	0.00	49.05	1	13,178	0.01%
2018/11/20	0	0.00	1	50.80	50.20	-1	12,820	-0.01%
2018/11/19	0	0.00	4	50.60	51.00	-4	12,871	-0.03%
2018/11/12	0	0.00	1	50.90	50.80	-1	13,061	-0.01%
2018/11/09	0	0.00	3	50.87	51.00	-3	13,173	-0.02%
2018/11/08	0	0.00	2	50.85	50.90	-2	13,006	-0.02%
2018/11/07	0	0.00	7	49.99	50.10	-7	12,859	-0.05%
2018/10/31	7	48.45	1	49.00	49.00	6	12,645	0.05%
2018/10/30	0	0.00	8	48.03	48.35	-8	12,477	-0.06%
2018/10/29	1	47.15	0	0.00	47.50	1	12,456	0.01%
2018/10/26	18	48.00	1	48.15	47.40	17	12,309	0.14%
2018/10/25	2	48.75	0	0.00	48.70	2	11,924	0.02%
2018/10/24	1	49.05	0	0.00	49.75	1	11,850	0.01%
2018/10/23	2	49.40	0	0.00	49.30	2	11,784	0.02%
2018/10/22	0	0.00	2	50.10	50.30	-2	11,644	-0.02%
2018/10/19	0	0.00	1	50.00	50.30	-1	11,770	-0.01%
2018/10/17	2	50.00	0	0.00	50.00	2	11,627	0.02%
2018/10/16	1.5	50.13	0	0.00	50.40	1.5	11,549	0.01%
2018/10/15	2	49.90	0	0.00	50.00	2	11,464	0.02%
2018/10/12	2	49.68	0	0.00	50.60	2	11,252	0.02%
2018/10/11	3	50.27	0	0.00	50.10	3	11,086	0.03%
2018/10/08	0	0.00	1	51.90	51.90	-1	10,391	-0.01%
2018/10/05	1	51.10	0	0.00	51.20	1	10,408	0.01%
2018/10/04	2	51.80	0	0.00	51.70	2	10,304	0.02%
2018/09/28	1	52.50	0	0.00	52.50	1	10,506	0.01%
2018/09/27	11	52.60	2	52.95	52.80	9	10,592	0.08%
2018/09/26	1	52.40	0	0.00	53.00	1	10,649	0.01%
2018/09/25	0	0.00	1	53.10	52.80	-1	10,913	-0.01%
2018/09/21	1	52.20	13	52.82	52.90	-12	10,960	-0.11%
2018/09/20	0	0.00	2	52.00	52.20	-2	10,889	-0.02%
2018/09/18	1	50.80	0	0.00	50.90	1	11,020	0.01%
2018/09/12	1	50.50	0	0.00	50.50	1	11,881	0.01%
2018/09/11	5	50.48	0	0.00	50.50	5	12,101	0.04%
2018/09/10	1	51.00	0	0.00	50.90	1	12,298	0.01%
2018/09/07	2	51.10	0	0.00	51.20	2	12,596	0.02%
2018/09/06	1	51.40	0	0.00	51.50	1	12,810	0.01%
2018/09/05	1	51.80	0	0.00	51.80	1	12,909	0.01%
2018/09/03	2	52.05	0	0.00	52.00	2	13,115	0.02%
2018/08/31	1	52.00	0	0.00	52.60	1	13,234	0.01%
2018/08/29	0	0.00	0.1	52.40	52.60	-0.1	13,436	0.00%
2018/08/27	0	0.00	5	52.82	52.80	-5	13,544	-0.04%
2018/08/22	1	51.90	0	0.00	52.10	1	14,303	0.01%
2018/08/17	1	51.70	0	0.00	51.80	1	14,160	0.01%
2018/08/16	2	51.45	0	0.00	51.50	2	14,206	0.01%
2018/08/14	11	52.00	0	0.00	52.20	11	14,272	0.08%
2018/08/13	4	52.08	0	0.00	52.00	4	14,288	0.03%
2018/08/09	0	0.00	1	53.10	52.70	-1	14,473	-0.01%
2018/08/08	0	0.00	1	53.00	53.00	-1	14,644	-0.01%
2018/08/06	0	0.00	2	52.80	53.00	-2	14,992	-0.01%
2018/07/25	0	0.00	3.3	52.01	52.10	-3.3	15,854	-0.02%
2018/07/19	4	52.40	0	52.30	52.40	4	16,458	0.02%
2018/07/18	0	0.00	1	52.80	52.70	-1	16,494	-0.01%
2018/07/17	0	0.00	2	52.30	52.20	-2	16,502	-0.01%
2018/07/05	3	51.43	0	0.00	51.40	3	16,507	0.02%
2018/07/03	3	52.57	1	52.30	52.10	2	16,535	0.01%
2018/06/29	0	0.00	1	53.30	53.80	-1	16,159	-0.01%
2018/06/26	1	53.10	8	53.10	53.00	-7	15,760	-0.04%
2018/06/25	1	55.60	1	55.80	55.60	0	15,534	0.00%
2018/06/22	1	56.00	0	0.00	56.00	1	15,240	0.01%
2018/06/21	1	55.80	0	0.00	55.90	1	15,020	0.01%
2018/06/20	0	0.00	2	55.20	55.50	-2	14,998	-0.01%
2018/06/15	1	54.50	41	54.50	55.30	-40	14,466	-0.28%
2018/06/14	1	55.00	0	0.00	54.50	1	14,169	0.01%
2018/06/13	40	55.90	1	55.80	55.50	39	13,920	0.28%
2018/06/12	0	0.00	4	55.40	55.10	-4	14,001	-0.03%
2018/06/07	0	0.00	1	55.00	55.00	-1	13,947	-0.01%
2018/05/28	1	54.00	0	0.00	54.10	1	13,620	0.01%
2018/05/23	1	54.20	0	0.00	54.00	1	13,761	0.01%
2018/05/22	0	0.00	2.6	54.73	54.70	-2.6	13,826	-0.02%
2018/05/18	0	0.00	0	54.40	54.40	0	14,155	0.00%
2018/05/17	2	55.00	1	55.20	54.90	1	14,267	0.01%
2018/05/16	0	0.00	2	54.80	54.90	-2	14,261	-0.01%
2018/05/14	0	0.00	1	54.80	55.00	-1	14,737	-0.01%
2018/05/11	0	0.00	22	54.21	54.60	-22	14,736	-0.15%
2018/05/09	0	0.00	1	53.60	53.60	-1	14,315	-0.01%
2018/05/08	0	0.00	2	53.00	53.50	-2	14,373	-0.01%
2018/05/04	1	53.00	2	52.85	52.80	-1	14,309	-0.01%
2018/04/26	0.9	52.50	2	52.55	52.80	-1.1	14,749	-0.01%
2018/04/25	1	51.80	0	0.00	52.20	1	14,567	0.01%
2018/04/23	2	52.45	2	52.60	52.50	0	14,523	0.00%
2018/04/20	1	52.70	0	0.00	52.50	1	14,625	0.01%
2018/04/19	0	0.00	4	52.70	52.90	-4	14,867	-0.03%
2018/04/18	2	51.95	0	0.00	52.00	2	14,751	0.01%
2018/04/13	3	52.80	0	0.00	52.80	3	15,106	0.02%
2018/04/10	0	0.00	2	53.05	53.00	-2	15,594	-0.01%
2018/03/29	11	52.04	0	0.00	51.80	11	16,036	0.07%
2018/03/28	1	52.80	0	0.00	52.50	1	15,956	0.01%
2018/03/27	0	0.00	1	53.20	53.30	-1	16,044	-0.01%
2018/03/26	2	52.30	0	0.00	52.80	2	16,064	0.01%
2018/03/23	16	52.31	3	52.80	52.20	13	16,204	0.08%
2018/03/22	3	53.47	0	0.00	53.40	3	16,228	0.02%
2018/03/14	0	0.00	3	53.90	53.90	-3	16,604	-0.02%
2018/03/13	2	54.15	0.2	53.90	53.90	1.8	16,660	0.01%
2018/03/12	0	0.00	1	54.50	54.50	-1	16,673	-0.01%
2018/02/26	0	0.00	10	54.60	54.30	-10	19,415	-0.05%
2018/02/21	0	0.00	1	54.00	54.00	-1	21,958	0.00%
2018/02/12	10	53.40	0	0.00	53.00	10	22,058	0.05%
2018/02/09	1	52.80	0	0.00	52.80	1	21,999	0.00%
2018/02/07	0	0.00	4	52.73	52.70	-4	21,929	-0.02%
2018/02/06	18	51.04	0	0.00	50.80	18	21,788	0.08%
2018/02/05	16	53.64	5	53.70	54.10	11	21,376	0.05%
2018/02/02	0	0.00	0.1	54.50	54.70	-0.1	21,222	0.00%
2018/01/31	0	0.00	5	54.00	54.60	-5	21,223	-0.02%
2018/01/29	0	0.00	8	54.70	55.20	-8	21,006	-0.04%
2018/01/26	2	54.70	0	0.00	54.70	2	20,866	0.01%
2018/01/25	0	0.00	5	56.00	55.60	-5	20,658	-0.02%
2018/01/24	1	55.30	0	0.00	55.70	1	20,570	0.00%
2018/01/23	1	56.20	0	0.00	56.00	1	20,526	0.00%
2018/01/22	0	0.00	2	55.65	55.60	-2	20,628	-0.01%
2018/01/19	0	0.00	2	55.85	56.00	-2	20,908	-0.01%
2018/01/18	2	56.30	1	56.30	55.90	1	20,836	0.00%
2018/01/16	1	56.70	1	56.60	56.60	0	20,659	0.00%
2018/01/15	0	0.00	8.2	56.46	56.50	-8.2	20,518	-0.04%
2018/01/12	0	0.00	1.3	55.64	55.60	-1.3	20,278	-0.01%
2018/01/11	0	0.00	1	55.10	55.40	-1	20,202	0.00%
2018/01/08	0	0.00	1.1	55.40	55.70	-1.1	20,036	-0.01%
2018/01/05	0	0.00	11	55.39	55.70	-11	19,793	-0.06%
2018/01/04	0	0.00	1	55.40	55.40	-1	19,585	-0.01%
2018/01/03	0	0.00	12	55.01	55.20	-12	19,635	-0.06%
2018/01/02	0	0.00	0.8	54.00	54.20	-0.8	19,235	0.00%