國泰金 (2882)-統一-永和券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
56.0
漲跌
▲0.6
漲幅
+1.08%
成交量
18,478張
產業
上市金融類股▼1.27%
2548人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－統一-永和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-永和券商分點個股進出
統一-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0.1	55.69	0.6	55.60	56.00	-0.5	29,852	0.00%
2024/05/21	3	55.27	1	55.10	55.40	2	29,708	0.01%
2024/05/20	0.2	56.07	0	0.00	56.00	0.2	29,367	0.00%
2024/05/17	1.1	56.50	5	56.20	56.40	-3.9	29,208	-0.01%
2024/05/16	8.2	56.70	0	0.00	56.40	8.2	29,050	0.03%
2024/05/15	15	55.70	40.4	56.73	56.60	-25.4	28,227	-0.09%
2024/05/14	0.1	54.44	0	0.00	54.30	0.1	27,245	0.00%
2024/05/13	3	55.23	0	0.00	55.10	3	26,962	0.01%
2024/05/10	0	54.30	13.2	55.08	55.50	-13.2	26,191	-0.05%
2024/05/09	2	51.40	0.3	51.78	51.70	1.7	24,534	0.01%
2024/05/08	0	0.00	2	50.80	50.90	-2	24,131	-0.01%
2024/05/07	1	50.90	0	0.00	50.90	1	24,147	0.00%
2024/05/06	0	0.00	4.6	50.90	50.90	-4.6	24,031	-0.02%
2024/05/03	1	50.50	100	50.60	50.20	-99	23,755	-0.42%
2024/05/02	0	50.20	0.1	50.30	50.30	-0.1	23,703	0.00%
2024/04/30	1	50.79	4	50.95	50.50	-3	23,517	-0.01%
2024/04/29	0	0.00	24.4	50.36	50.80	-24.4	23,098	-0.11%
2024/04/26	0	48.75	0	49.05	48.90	0	22,340	0.00%
2024/04/25	0.1	48.59	2	48.50	48.55	-1.9	22,428	-0.01%
2024/04/24	12	49.17	0	49.31	49.25	12	22,385	0.05%
2024/04/23	0	0.00	2.1	48.87	48.75	-2.1	22,603	-0.01%
2024/04/22	0	0.00	5.1	48.31	48.40	-5.1	22,828	-0.02%
2024/04/19	12	47.54	2	47.50	47.45	10	22,753	0.04%
2024/04/18	0	47.85	2	48.30	48.45	-2	22,431	-0.01%
2024/04/17	0	0.00	0	48.10	47.90	0	22,340	0.00%
2024/04/16	2.2	47.76	6	47.72	47.85	-3.8	22,176	-0.02%
2024/04/15	3	48.68	1	49.10	48.95	2	21,808	0.01%
2024/04/12	0	49.21	0	0.00	49.05	0	21,657	0.00%
2024/04/11	3	49.67	20.6	50.08	49.70	-17.6	21,353	-0.08%
2024/04/10	0	48.89	6	49.13	48.75	-6	20,845	-0.03%
2024/04/09	0.1	49.26	23	49.03	49.45	-22.9	20,642	-0.11%
2024/04/08	10	48.35	0	0.00	48.35	10	20,144	0.05%
2024/04/03	11	48.64	161	48.35	48.05	-150	20,142	-0.74%	大賣/鉅額交易
2024/04/02	162	48.75	10	48.75	48.95	152	20,059	0.76%	大買/鉅額交易
2024/04/01	11	48.91	1.1	49.00	48.95	9.9	20,092	0.05%
2024/03/29	0	0.00	7	48.32	48.65	-7	19,929	-0.04%
2024/03/28	2	48.10	0.1	48.15	48.25	1.9	19,806	0.01%
2024/03/27	0	48.12	0	0.00	48.20	0	19,792	0.00%
2024/03/26	2	48.03	2	48.20	48.35	0	19,800	0.00%
2024/03/25	0	48.07	10	47.95	48.10	-10	19,822	-0.05%
2024/03/22	7	48.59	0	0.00	48.55	7	19,755	0.04%
2024/03/21	15	48.35	1	48.00	48.55	14	19,329	0.07%
2024/03/20	1	47.75	1	47.95	47.50	0	19,083	0.00%
2024/03/19	1	47.15	22	47.80	47.75	-21	19,384	-0.11%
2024/03/18	1	47.70	2	47.98	47.55	-1	19,301	-0.01%
2024/03/15	5.3	47.80	0	0.00	47.65	5.3	19,158	0.03%
2024/03/14	1	48.25	4	47.96	48.30	-3	18,269	-0.02%
2024/03/13	1	46.75	12	46.75	46.80	-11	17,370	-0.06%
2024/03/12	7	46.21	0	0.00	46.50	7	17,141	0.04%
2024/03/11	1	46.05	32	46.18	46.05	-31	16,726	-0.19%
2024/03/08	1	45.20	1	45.15	45.30	0	16,215	0.00%
2024/03/07	2	44.60	3	44.78	44.85	-1	15,741	-0.01%
2024/03/06	1	44.65	0	0.00	44.55	1	15,652	0.01%
2024/03/05	2	44.90	4	44.81	44.65	-2	15,917	-0.01%
2024/03/04	22	44.70	0	0.00	44.65	22	15,905	0.14%
2024/03/01	0	44.85	0	0.00	44.65	0	15,930	0.00%
2024/02/29	0	0.00	2	44.75	45.05	-2	15,994	-0.01%
2024/02/27	2	44.38	1	44.70	44.30	1	15,657	0.01%
2024/02/26	1	44.30	0	0.00	44.30	1	15,576	0.01%
2024/02/23	3	44.68	10	44.75	44.45	-7	15,466	-0.05%
2024/02/22	0	0.00	14	44.80	44.90	-14	15,679	-0.09%
2024/02/21	1	44.90	10	44.80	44.75	-9	15,691	-0.06%
2024/02/20	0	0.00	1	45.10	45.10	-1	15,713	-0.01%
2024/02/19	0	0.00	2	44.85	45.00	-2	15,792	-0.01%
2024/02/16	0	0.00	4	44.34	44.55	-4	15,816	-0.03%
2024/02/15	23	44.10	1	44.45	44.05	22	15,933	0.14%
2024/02/05	2	43.83	0	0.00	43.90	2	15,847	0.01%
2024/02/02	5	44.05	0	0.00	44.10	5	15,646	0.03%
2024/02/01	0	0.00	3	44.42	44.45	-3	15,568	-0.02%
2024/01/30	2	44.00	0	0.00	43.90	2	15,388	0.01%
2024/01/29	2.1	44.40	0	0.00	44.40	2.1	15,324	0.01%
2024/01/26	0	0.00	1	44.55	44.50	-1	15,340	-0.01%
2024/01/25	0	0.00	3	44.28	44.35	-3	15,366	-0.02%
2024/01/24	0	0.00	1	44.35	44.20	-1	15,325	-0.01%
2024/01/23	0	0.00	1	44.20	44.20	-1	15,272	-0.01%
2024/01/22	0	0.00	2	43.90	43.85	-2	15,315	-0.01%
2024/01/19	10	43.25	1	43.70	43.80	9	15,261	0.06%
2024/01/18	2	43.23	0	0.00	43.30	2	15,132	0.01%
2024/01/17	5	43.53	1	43.55	43.30	4	14,958	0.03%
2024/01/16	8	43.92	0	0.00	44.00	8	14,499	0.06%
2024/01/15	1	44.45	0	0.00	44.45	1	14,262	0.01%
2024/01/12	0.1	44.61	0	0.00	44.50	0.1	14,417	0.00%
2024/01/09	3	44.78	1	44.90	44.75	2	14,551	0.01%
2024/01/08	0	0.00	1	45.45	45.10	-1	14,471	-0.01%
2024/01/04	7	44.80	0	0.00	44.70	7	14,633	0.05%
2024/01/03	9	44.94	0	0.00	44.95	9	14,958	0.06%
2024/01/02	6	45.43	2	45.50	45.50	4	14,818	0.03%
2023/12/29	0	45.70	1	45.60	45.75	-1	14,897	-0.01%
2023/12/28	0	0.00	1	45.75	45.80	-1	15,058	-0.01%
2023/12/27	4	45.45	2	45.40	45.45	2	15,076	0.01%
2023/12/26	0	0.00	1	45.15	45.20	-1	15,031	-0.01%
2023/12/22	1	44.65	0.2	44.87	44.65	0.8	15,129	0.01%
2023/12/21	1	44.60	0	0.00	44.70	1	15,143	0.01%
2023/12/19	4	44.95	0	0.00	44.90	4	15,132	0.03%
2023/12/18	1	45.30	5	45.50	45.50	-4	15,242	-0.03%
2023/12/15	0	45.83	0	0.00	45.85	0	15,385	0.00%
2023/12/14	0	0.00	3	45.60	45.90	-3	15,090	-0.02%
2023/12/13	2.1	44.65	0	0.00	44.70	2.1	14,626	0.01%
2023/12/12	3	44.75	0	0.00	44.75	3	14,668	0.02%
2023/12/11	1	44.80	0	0.00	44.85	1	14,610	0.01%
2023/12/08	1	44.85	0.4	45.00	44.85	0.6	14,513	0.00%
2023/12/07	1	45.10	0	0.00	45.00	1	14,380	0.01%
2023/12/06	0	45.61	0	0.00	45.45	0	14,160	0.00%
2023/12/05	3	45.65	0	0.00	45.55	3	14,051	0.02%
2023/12/04	1	46.10	2	46.28	46.25	-1	13,799	-0.01%
2023/12/01	0.1	46.06	0	0.00	46.05	0.1	13,838	0.00%
2023/11/30	0	0.00	1	46.10	46.50	-1	13,738	-0.01%
2023/11/29	0	45.93	0	0.00	45.75	0	13,300	0.00%
2023/11/28	0	45.85	0	0.00	46.00	0	13,420	0.00%
2023/11/27	2	45.70	0	0.00	45.75	2	13,497	0.01%
2023/11/24	0	46.18	0	0.00	46.30	0	13,412	0.00%
2023/11/22	0	46.10	0	0.00	46.30	0	13,527	0.00%
2023/11/21	1	46.20	0	0.00	46.15	1	13,506	0.01%
2023/11/20	0	45.60	0	0.00	45.70	0	13,372	0.00%
2023/11/17	0	45.62	0	0.00	45.80	0	13,436	0.00%
2023/11/15	0	0.00	1	45.90	45.75	-1	13,178	-0.01%
2023/11/14	2	45.45	1	45.70	45.45	1	12,979	0.01%
2023/11/13	1	45.20	2	45.60	45.25	-1	12,936	-0.01%
2023/11/10	0	0.00	3	45.00	44.95	-3	12,999	-0.02%
2023/11/09	0	45.05	0	0.00	45.15	0	13,107	0.00%
2023/11/08	0	45.10	0	0.00	45.05	0	13,393	0.00%
2023/11/07	1	44.95	0	0.00	45.20	1	13,574	0.01%
2023/11/06	2	45.45	0	0.00	45.35	2	13,650	0.01%
2023/11/03	0	0.00	1	45.20	45.35	-1	13,730	-0.01%
2023/11/02	0	0.00	2	44.78	44.85	-2	13,962	-0.01%
2023/11/01	0	0.00	13	44.39	44.30	-13	13,947	-0.09%
2023/10/31	1	43.95	0	0.00	43.90	1	14,171	0.01%
2023/10/30	1	43.75	1	43.80	43.95	0	14,634	0.00%
2023/10/27	0	0.00	1	44.25	44.20	-1	15,080	-0.01%
2023/10/26	1	43.65	5	43.91	43.85	-4	15,462	-0.03%
2023/10/24	1	44.10	0	0.00	44.15	1	15,975	0.01%
2023/10/23	2	44.15	0	0.00	44.10	2	16,353	0.01%
2023/10/20	5	44.25	3	44.47	44.70	2	16,283	0.01%
2023/10/19	1	45.05	0	0.00	45.10	1	16,017	0.01%
2023/10/18	0	0.00	4	45.25	45.60	-4	15,992	-0.03%
2023/10/17	0	45.28	0	0.00	45.25	0	15,862	0.00%
2023/10/16	0	45.35	0	0.00	45.50	0	16,036	0.00%
2023/10/13	1.1	45.37	0	0.00	45.30	1.1	16,348	0.01%
2023/10/12	6	45.76	0	46.00	46.15	6	16,565	0.04%
2023/10/11	0	0.00	9	45.48	45.95	-9	16,466	-0.05%
2023/10/06	0	0.00	4	44.47	44.55	-4	16,194	-0.02%
2023/10/05	0	0.00	3	43.98	44.05	-3	16,381	-0.02%
2023/10/04	12.2	43.69	0	0.00	43.55	12.2	16,486	0.07%
2023/10/03	3.2	44.12	0	0.00	44.00	3.2	16,314	0.02%
2023/10/02	1	44.60	0	0.00	44.50	1	16,316	0.01%
2023/09/28	0	0.00	1	44.75	44.55	-1	16,601	-0.01%
2023/09/27	0	44.55	0	0.00	44.60	0	16,568	0.00%
2023/09/26	2.2	44.50	0	0.00	44.45	2.2	16,547	0.01%
2023/09/25	0	44.80	0	45.10	44.85	0	16,456	0.00%
2023/09/22	1	44.70	0	0.00	44.70	1	16,512	0.01%
2023/09/21	10.2	44.85	0	0.00	44.90	10.2	16,526	0.06%
2023/09/20	1	45.75	0	0.00	45.70	1	16,348	0.01%
2023/09/19	0	0.00	1	46.50	46.35	-1	16,310	-0.01%
2023/09/18	0	46.58	0	0.00	46.40	0	16,393	0.00%
2023/09/15	0.1	46.65	0.1	46.80	46.65	0.1	16,421	0.00%
2023/09/14	21	46.75	0	0.00	46.90	21	16,289	0.13%
2023/09/12	0	46.30	0	0.00	46.65	0	16,622	0.00%
2023/09/08	0	0.00	1	46.30	46.30	-1	16,744	-0.01%
2023/09/07	0	45.70	0	0.00	45.70	0	17,001	0.00%
2023/09/06	2	45.78	0	0.00	45.80	2	17,246	0.01%
2023/09/05	0.1	46.45	0	0.00	46.45	0.1	17,354	0.00%
2023/09/01	0	0.00	2	46.38	46.60	-2	18,058	-0.01%
2023/08/31	2	45.75	0	0.00	45.60	2	17,967	0.01%
2023/08/30	0	0.00	0	45.95	46.10	0	18,138	0.00%
2023/08/29	0	0.00	2	45.90	46.05	-2	18,240	-0.01%
2023/08/28	0	0.00	3	45.05	45.40	-3	18,361	-0.02%
2023/08/25	0	44.64	0	0.00	44.50	0	19,481	0.00%
2023/08/24	2.1	44.35	0	0.00	44.65	2.1	19,716	0.01%
2023/08/23	1	44.70	0	0.00	44.70	1	20,015	0.01%
2023/08/22	1	44.90	4	45.25	45.00	-3	20,119	-0.01%
2023/08/21	0.3	45.30	1	45.35	45.40	-0.7	20,286	0.00%
2023/08/18	1	44.95	0	0.00	45.20	1	20,446	0.00%
2023/08/17	1	44.55	2	45.20	45.30	-1	20,594	0.00%
2023/08/16	1	44.75	2	45.08	45.10	-1	20,645	0.00%
2023/08/15	0	0.00	6	45.46	45.40	-6	21,046	-0.03%
2023/08/14	2.2	45.60	0	0.00	45.40	2.2	21,344	0.01%
2023/08/11	1	46.35	4	46.73	46.45	-3	21,395	-0.01%
2023/08/10	1	46.65	0	0.00	46.60	1	21,437	0.00%
2023/08/09	1	46.50	0	0.00	46.45	1	21,514	0.00%
2023/08/08	0	0.00	6.1	46.69	47.05	-6.1	21,727	-0.03%
2023/08/07	5	46.30	0	46.70	46.45	5	21,777	0.02%
2023/08/04	1	46.20	2	46.70	46.30	-1	21,795	0.00%
2023/08/02	2	46.05	0	0.00	46.20	2	21,721	0.01%
2023/08/01	1	47.00	6	47.07	47.25	-5	21,359	-0.02%
2023/07/31	1	45.75	0	46.30	45.75	1	20,808	0.00%
2023/07/28	2	45.63	0	45.70	45.75	2	20,486	0.01%
2023/07/27	0	0.00	11	45.95	46.00	-11	20,452	-0.05%
2023/07/26	0	0.00	3	45.15	45.35	-3	20,136	-0.01%
2023/07/25	1	44.25	1	44.55	44.55	0	19,903	0.00%
2023/07/24	1	44.10	0.1	44.30	44.20	0.9	19,925	0.00%
2023/07/21	1	44.45	10.2	44.51	44.40	-9.2	20,007	-0.05%
2023/07/20	0	0.00	1	44.85	44.75	-1	20,025	0.00%
2023/07/19	3	44.57	0	0.00	44.50	3	19,914	0.02%
2023/07/18	19	44.90	7	45.02	45.05	12	19,807	0.06%
2023/07/17	0	0.00	4	44.76	45.00	-4	19,538	-0.02%
2023/07/14	0	0.00	1	44.00	44.10	-1	19,244	-0.01%
2023/07/13	2	43.70	2	43.93	43.60	0	19,219	0.00%
2023/07/12	0	0.00	2	43.88	44.00	-2	19,104	-0.01%
2023/07/11	1	43.70	8	43.43	43.60	-7	19,068	-0.04%
2023/07/10	0	0.00	4.2	42.77	42.65	-4.2	19,014	-0.02%
2023/07/07	3.2	42.17	0	0.00	42.25	3.2	18,995	0.02%
2023/07/06	6	42.72	0	0.00	42.50	6	18,948	0.03%
2023/07/05	2	43.10	0.1	43.44	43.20	1.9	18,679	0.01%
2023/07/04	0	43.25	0	0.00	43.05	0	18,804	0.00%
2023/07/03	0.6	43.35	0	43.50	43.30	0.6	18,884	0.00%
2023/06/30	3	43.17	0	0.00	43.15	3	19,065	0.02%
2023/06/29	0	0.00	2	43.40	43.40	-2	19,023	-0.01%
2023/06/28	1	43.50	2.1	43.58	43.65	-1.1	18,959	-0.01%
2023/06/27	0	44.05	0.4	44.10	44.15	-0.4	18,865	0.00%
2023/06/26	0	44.22	0	0.00	44.05	0	18,810	0.00%
2023/06/21	0	0.00	1	44.35	44.40	-1	18,796	-0.01%
2023/06/20	3	44.10	0	0.00	44.35	3	18,939	0.02%
2023/06/19	1	43.80	0	44.00	43.90	1	19,245	0.01%
2023/06/16	4	44.04	0	0.00	43.90	4	19,296	0.02%
2023/06/15	2	44.25	0	0.00	44.35	2	19,510	0.01%
2023/06/14	1	44.65	3	44.57	44.60	-2	19,815	-0.01%
2023/06/13	0	44.21	2	44.03	44.10	-2	20,165	-0.01%
2023/06/12	1.2	44.15	1	44.15	44.05	0.2	20,040	0.00%
2023/06/09	3	44.50	2	44.65	44.60	1	20,220	0.01%
2023/06/08	8.2	44.60	0	0.00	44.60	8.2	20,265	0.04%
2023/06/07	2	45.30	0	0.00	45.40	2	20,307	0.01%
2023/06/05	0	0.00	2.1	45.32	45.25	-2.1	20,213	-0.01%
2023/06/02	0	0.00	1	44.15	44.45	-1	19,891	-0.01%
2023/06/01	3	44.07	0	0.00	44.00	3	19,911	0.02%
2023/05/31	1	44.35	0	0.00	44.30	1	19,733	0.01%
2023/05/30	2	44.75	0	0.00	44.50	2	18,585	0.01%
2023/05/29	0	0.00	1	45.25	44.75	-1	18,760	-0.01%
2023/05/26	0	43.95	0	0.00	43.90	0	18,509	0.00%
2023/05/25	1.1	44.06	0	0.00	44.05	1.1	18,466	0.01%
2023/05/24	0	44.55	0	0.00	44.80	0	18,428	0.00%
2023/05/23	0	44.80	1	45.10	44.80	-1	18,451	-0.01%
2023/05/22	0	0.00	1	45.25	45.15	-1	18,615	-0.01%
2023/05/19	0	0.00	108.1	45.00	45.15	-108.1	18,867	-0.57%	大賣/鉅額交易
2023/05/18	5	44.35	2	44.32	44.40	3	18,393	0.02%
2023/05/17	0	0.00	1.3	43.78	43.95	-1.3	18,294	-0.01%
2023/05/16	0	0.00	2	43.65	43.60	-2	18,227	-0.01%
2023/05/15	0	42.95	2	43.30	43.35	-2	18,107	-0.01%
2023/05/12	3	42.72	0	0.00	42.65	3	18,034	0.02%
2023/05/11	0	0.00	0.1	43.48	43.70	-0.1	17,729	0.00%
2023/05/10	0	43.12	0	0.00	43.05	0	17,471	0.00%
2023/05/08	0	42.68	2	42.95	43.05	-2	17,565	-0.01%
2023/05/04	1	42.20	0	0.00	42.50	1	18,392	0.01%
2023/05/03	0	42.35	0	0.00	42.40	0	18,694	0.00%
2023/05/02	1	42.15	0	0.00	42.50	1	19,081	0.01%
2023/04/28	0	0.00	0	42.50	42.45	0	19,559	0.00%
2023/04/27	1	42.05	0	0.00	42.25	1	19,728	0.01%
2023/04/26	2	42.20	5	42.10	42.35	-3	19,928	-0.01%
2023/04/24	0	42.65	0.1	42.60	42.65	-0.1	20,163	0.00%
2023/04/21	0	42.66	0	0.00	42.70	0	20,326	0.00%
2023/04/20	0	42.70	0	0.00	42.95	0	20,474	0.00%
2023/04/19	3	42.75	0	0.00	42.75	3	21,138	0.01%
2023/04/17	0	0.00	10	43.20	43.20	-10	21,528	-0.05%
2023/04/14	1	42.75	0	0.00	43.15	1	21,676	0.00%
2023/04/13	1.1	42.61	0	0.00	42.60	1.1	21,991	0.01%
2023/04/12	1	42.90	0	42.85	42.95	1	23,366	0.00%
2023/04/10	0	42.50	1	42.55	42.55	-1	23,472	0.00%
2023/04/07	0	0.00	2	42.27	42.25	-2	23,431	-0.01%
2023/04/06	0	0.00	1	41.95	42.00	-1	23,302	0.00%
2023/03/31	2	41.65	0	41.85	41.80	2	23,594	0.01%
2023/03/30	0	41.65	7	41.75	41.60	-7	23,594	-0.03%
2023/03/29	0	0.00	2	41.77	41.85	-2	23,677	-0.01%
2023/03/28	0	0.00	1	41.70	41.55	-1	23,992	0.00%
2023/03/24	0	41.35	0.1	41.50	41.30	-0.1	24,527	0.00%
2023/03/23	0	0.00	1	41.45	41.55	-1	24,585	0.00%
2023/03/22	11	41.24	2	41.27	41.35	9	24,551	0.04%
2023/03/21	0	0.00	3	40.82	40.75	-3	24,426	-0.01%
2023/03/20	7	40.21	1	40.25	40.20	6	24,598	0.02%
2023/03/17	0.5	41.00	2.3	41.12	41.00	-1.8	24,387	-0.01%
2023/03/16	15.2	40.73	1.3	40.93	40.50	13.9	24,373	0.06%
2023/03/15	0.1	41.90	5.1	41.80	41.50	-5.1	24,276	-0.02%
2023/03/14	2.1	41.65	0	0.00	41.55	2.1	24,661	0.01%
2023/03/13	1.1	42.24	0	0.00	42.30	1.1	24,935	0.00%
2023/03/10	4.1	42.84	0	43.00	42.70	4.1	25,078	0.02%
2023/03/09	0	43.60	1	43.65	43.65	-1	25,129	0.00%
2023/03/08	0	43.50	0	0.00	43.75	0	25,940	0.00%
2023/03/06	0	0.00	2.1	43.72	43.60	-2.1	26,702	-0.01%
2023/03/03	0	43.00	1	42.90	42.90	-1	26,792	0.00%
2023/03/01	6.1	42.75	0.2	42.90	42.75	5.9	27,137	0.02%
2023/02/24	7	43.36	0	43.45	43.45	7	26,962	0.03%
2023/02/23	1	43.40	0.5	43.40	43.30	0.5	26,909	0.00%
2023/02/22	0	43.30	0	0.00	43.35	0	26,842	0.00%
2023/02/21	3	43.82	0.1	43.90	43.85	2.9	26,799	0.01%
2023/02/20	0	0.00	2	44.47	44.45	-2	26,879	-0.01%
2023/02/17	0	0.00	2.1	43.82	44.00	-2.1	26,840	-0.01%
2023/02/16	0	0.00	0.1	43.15	43.05	-0.1	26,950	0.00%
2023/02/15	0.1	43.21	0	0.00	42.95	0.1	27,722	0.00%
2023/02/14	1	43.60	2.1	43.45	43.60	-1.1	27,665	0.00%
2023/02/13	2	42.43	0	0.00	42.90	2	27,674	0.01%
2023/02/10	0	42.60	0	0.00	42.65	0	27,777	0.00%
2023/02/09	1	42.75	0	0.00	42.60	1	27,815	0.00%
2023/02/08	0	0.00	0	42.95	42.85	0	27,871	0.00%
2023/02/07	1	42.95	0	0.00	42.80	1	27,990	0.00%
2023/02/06	1	42.70	0	0.00	42.65	1	28,020	0.00%
2023/02/03	0	43.65	0	0.00	43.30	0	27,859	0.00%
2023/02/02	0	0.00	4.5	43.95	44.05	-4.5	27,739	-0.02%
2023/02/01	0	0.00	3.4	42.84	43.00	-3.4	27,346	-0.01%
2023/01/31	0.6	42.60	0	0.00	42.55	0.6	27,273	0.00%
2023/01/30	2.1	42.94	0	0.00	42.70	2.1	27,171	0.01%
2023/01/17	2.1	41.88	46	42.00	42.00	-43.9	26,752	-0.16%
2023/01/16	0.2	41.90	2	41.80	41.75	-1.8	26,590	-0.01%
2023/01/13	2	41.85	1	42.25	41.80	1	27,003	0.00%
2023/01/12	0	0.00	1	41.70	41.70	-1	27,100	0.00%
2023/01/11	0.1	41.57	2	41.60	41.40	-1.9	27,226	-0.01%
2023/01/10	2	41.70	1	41.60	41.70	1	27,398	0.00%
2023/01/09	0.2	41.65	6.1	41.70	42.00	-5.9	27,590	-0.02%
2023/01/06	1	40.30	3	40.67	40.75	-2	27,378	-0.01%
2023/01/03	0	39.95	3	39.97	39.95	-3	28,532	-0.01%
2022/12/30	47	39.75	17	39.95	40.00	30	28,201	0.11%
2022/12/29	1	40.10	0	0.00	40.10	1	26,812	0.00%
2022/12/28	2	40.75	0	0.00	40.65	2	27,146	0.01%
2022/12/23	0	0.00	2.2	41.21	41.15	-2.2	28,154	-0.01%
2022/12/22	0.3	40.05	5	40.07	40.40	-4.7	28,137	-0.02%
2022/12/21	1	40.00	0	0.00	40.00	1	28,540	0.00%
2022/12/20	1	40.10	0	0.00	40.15	1	28,645	0.00%
2022/12/19	1.1	40.22	1.1	40.31	40.15	0	28,562	0.00%
2022/12/16	1.2	40.24	0.2	40.38	40.20	1	28,483	0.00%
2022/12/15	1	40.55	10	40.59	40.60	-9	28,536	-0.03%
2022/12/14	2	41.03	0	0.00	40.90	2	28,476	0.01%
2022/12/13	1	41.20	2.1	41.08	40.95	-1.1	28,389	0.00%
2022/12/12	3	40.53	2	41.00	41.00	1	28,282	0.00%
2022/12/09	1	40.95	2	41.35	41.10	-1	28,268	0.00%
2022/12/08	3.1	40.89	0	0.00	40.75	3.1	28,141	0.01%
2022/12/07	1	41.50	2.7	41.66	41.40	-1.7	28,225	-0.01%
2022/12/06	6.1	41.81	0	0.00	41.40	6.1	28,216	0.02%
2022/12/05	4.5	43.02	0	0.00	42.85	4.5	27,965	0.02%
2022/12/02	0	44.03	0	0.00	44.00	0	27,585	0.00%
2022/12/01	1	44.00	5.1	44.20	44.15	-4.1	27,673	-0.01%
2022/11/30	0	43.65	2.1	43.59	43.55	-2.1	27,240	-0.01%
2022/11/29	4	41.80	36	41.80	43.45	-32	26,436	-0.12%
2022/11/28	2.1	41.96	2	42.25	42.00	0.1	26,038	0.00%
2022/11/25	0	42.80	1	42.95	42.55	-1	26,098	0.00%
2022/11/24	1	42.75	1	42.90	42.55	0	26,129	0.00%
2022/11/23	0	42.64	2	42.55	42.75	-2	26,779	-0.01%
2022/11/22	0	41.85	1	42.20	42.20	-1	26,833	0.00%
2022/11/21	1	41.95	6	42.11	42.10	-5	26,610	-0.02%
2022/11/18	0	0.00	2	42.00	41.90	-2	26,485	-0.01%
2022/11/17	1	41.30	0	0.00	41.55	1	26,412	0.00%
2022/11/16	2	41.75	0	0.00	41.70	2	26,379	0.01%
2022/11/15	0	42.14	2	42.28	42.40	-2	26,222	-0.01%
2022/11/14	0	41.86	4	42.00	41.75	-4	25,892	-0.02%
2022/11/11	0	41.65	15.1	41.49	41.90	-15.1	25,414	-0.06%
2022/11/10	11	39.65	1	39.55	39.65	10	24,727	0.04%
2022/11/09	0	39.90	4	39.96	40.15	-4	24,595	-0.02%
2022/11/08	1	39.70	0	0.00	39.70	1	24,398	0.00%
2022/11/07	0	39.30	3	39.38	39.55	-3	24,294	-0.01%
2022/11/03	0	0.00	2	38.78	38.85	-2	24,406	-0.01%
2022/11/02	0	38.40	17	38.39	38.50	-17	24,309	-0.07%
2022/11/01	0	38.15	0	0.00	38.10	0	24,291	0.00%
2022/10/31	17	37.95	0	0.00	37.80	17	24,394	0.07%
2022/10/28	10	38.07	0	0.00	38.25	10	24,292	0.04%
2022/10/27	2	38.78	4	38.99	38.50	-2	24,119	-0.01%
2022/10/26	0	0.00	7.1	38.40	38.50	-7.1	24,305	-0.03%
2022/10/25	1	37.10	3	37.55	37.50	-2	24,108	-0.01%
2022/10/24	11	36.94	13.2	37.30	37.00	-2.2	24,068	-0.01%
2022/10/21	5.2	36.78	0	0.00	36.55	5.2	24,012	0.02%
2022/10/20	2	37.20	3.1	37.79	37.85	-1	23,418	0.00%
2022/10/19	0	0.00	2	38.33	38.30	-2	23,093	-0.01%
2022/10/18	1	37.90	2	38.25	38.15	-1	22,896	0.00%
2022/10/17	3	37.07	12.1	37.84	37.65	-9.1	22,912	-0.04%
2022/10/14	10.1	37.65	13	37.91	37.65	-3	22,757	-0.01%
2022/10/13	10.1	38.06	0	0.00	37.45	10.1	22,489	0.04%
2022/10/12	3	39.22	2	39.83	39.55	1	21,438	0.00%
2022/10/11	4	39.60	0	0.00	39.60	4	21,428	0.02%
2022/10/07	2	40.53	0	0.00	40.50	2	21,263	0.01%
2022/10/06	0	0.00	2	41.10	40.80	-2	21,251	-0.01%
2022/10/05	6	40.98	16.1	40.58	40.75	-10.1	21,353	-0.05%
2022/10/04	0.1	38.95	11	39.55	39.55	-10.9	21,088	-0.05%
2022/10/03	11	39.10	0	0.00	39.00	11	20,804	0.05%
2022/09/30	22	39.49	4	39.75	39.95	18	20,796	0.09%
2022/09/29	85	39.81	0	0.00	40.15	85	20,805	0.41%
2022/09/28	6.1	40.07	2	39.85	39.80	4.1	20,810	0.02%
2022/09/27	2	41.00	0	0.00	40.95	2	20,639	0.01%
2022/09/26	6	41.40	0	0.00	41.50	6	21,366	0.03%
2022/09/23	0	0.00	2	42.15	42.10	-2	21,834	-0.01%
2022/09/22	6	41.58	0	0.00	41.65	6	22,219	0.03%
2022/09/21	1	42.55	0	0.00	42.55	1	22,120	0.00%
2022/09/19	2	42.85	0	0.00	42.75	2	22,164	0.01%
2022/09/16	8	42.70	0	0.00	42.80	8	22,159	0.04%
2022/09/15	7	42.81	2.1	43.15	43.10	5	22,064	0.02%
2022/09/14	4.1	42.68	0	0.00	42.85	4.1	22,111	0.02%
2022/09/12	0	0.00	5.1	43.98	44.05	-5.1	22,134	-0.02%
2022/09/07	12.1	43.30	0	0.00	43.15	12.1	22,064	0.05%
2022/09/06	0	0.00	12.1	44.25	44.25	-12.1	21,669	-0.06%
2022/09/05	0	0.00	0.5	44.04	44.05	-0.5	21,726	0.00%
2022/09/02	1	44.06	0	0.00	44.05	1	21,799	0.00%
2022/09/01	0	44.27	0.5	44.61	44.55	-0.4	21,565	0.00%
2022/08/31	2.1	44.39	1.2	44.28	44.55	0.9	21,355	0.00%
2022/08/30	12.3	44.72	0	0.00	44.45	12.3	21,176	0.06%
2022/08/29	5	45.45	0.1	45.85	45.60	4.9	20,453	0.02%
2022/08/26	0	0.00	0.1	47.00	46.75	-0.1	20,276	0.00%
2022/08/25	10	46.60	0.8	46.71	46.55	9.2	20,411	0.05%
2022/08/24	0	46.39	0.2	46.65	46.35	-0.2	20,674	0.00%
2022/08/23	4	46.43	0.1	46.50	46.35	3.9	21,202	0.02%
2022/08/22	0	0.00	1.1	47.20	46.85	-1.1	21,431	-0.01%
2022/08/19	0	0.00	7	47.42	47.50	-7	21,698	-0.03%
2022/08/18	3	47.12	0	0.00	47.25	3	22,138	0.01%
2022/08/17	4	47.11	1	47.45	47.45	3	22,675	0.01%
2022/08/16	2	47.15	5	47.22	47.10	-3	22,832	-0.01%
2022/08/15	1.1	47.26	2.2	47.26	47.30	-1.1	22,986	0.00%
2022/08/12	2.1	47.23	2	47.25	47.25	0.1	23,091	0.00%
2022/08/11	3	47.15	8.1	47.07	47.20	-5.1	23,318	-0.02%
2022/08/10	0.1	46.31	0	46.30	46.40	0	23,541	0.00%
2022/08/09	1	46.05	1	46.40	46.10	0	23,832	0.00%
2022/08/08	0	45.70	8.1	45.85	46.15	-8.1	24,081	-0.03%
2022/08/05	0	0.00	5.2	45.58	45.75	-5.2	24,454	-0.02%
2022/08/03	0	0.00	1	44.70	44.95	-1	25,328	0.00%
2022/08/02	5.1	44.72	0	0.00	44.85	5.1	25,763	0.02%
2022/08/01	0	0.00	0.5	45.52	45.45	-0.5	25,797	0.00%
2022/07/29	2	45.75	0	0.00	45.50	2	25,923	0.01%
2022/07/28	0	0.00	0.1	45.58	45.80	-0.1	26,137	0.00%
2022/07/27	3.1	45.09	0	45.20	45.25	3	26,025	0.01%
2022/07/26	5	45.70	0	0.00	45.60	5	25,939	0.02%
2022/07/25	0	0.00	4	45.50	45.55	-4	25,920	-0.02%
2022/07/22	0.2	44.96	0	0.00	45.00	0.2	26,096	0.00%
2022/07/21	2.1	44.36	2	44.96	45.05	0.1	25,997	0.00%
2022/07/20	2	44.90	2	45.75	44.90	0	25,840	0.00%
2022/07/19	0	0.00	8	44.90	44.95	-8	25,852	-0.03%
2022/07/18	0	0.00	8.1	44.96	45.20	-8.1	25,908	-0.03%
2022/07/15	9.1	44.29	0	0.00	44.15	9.1	25,818	0.04%
2022/07/14	0	45.15	0	0.00	45.00	0	25,713	0.00%
2022/07/13	0	0.00	13.4	45.33	45.50	-13.4	25,681	-0.05%
2022/07/12	7.2	43.94	0	0.00	43.80	7.2	25,547	0.03%
2022/07/11	0	0.00	0	45.20	45.05	0	25,405	0.00%
2022/07/08	5	44.77	3	45.73	44.80	2	25,391	0.01%
2022/07/07	5	44.66	8	45.29	45.05	-3	25,204	-0.01%
2022/07/06	16	45.16	0	0.00	44.95	16	24,767	0.06%
2022/07/05	2	46.38	6.1	46.77	46.75	-4.1	24,464	-0.02%
2022/07/04	4	45.35	0	0.00	45.50	4	24,130	0.02%
2022/07/01	116.1	50.02	0	0.00	49.70	116.1	23,435	0.50%	大買/鉅額交易
2022/06/30	5.8	51.58	0	0.00	50.90	5.8	22,938	0.03%
2022/06/29	0	52.70	0	0.00	52.80	0	22,573	0.00%
2022/06/28	0	0.00	0	53.70	53.80	0	22,282	0.00%
2022/06/24	0	0.00	1.1	53.59	53.40	-1.1	22,146	0.00%
2022/06/22	0	0.00	0.2	53.53	53.00	-0.2	21,859	0.00%
2022/06/21	0	0.00	3.4	53.51	54.20	-3.4	21,818	-0.02%
2022/06/20	3	51.87	2	51.60	51.80	1	21,646	0.00%
2022/06/17	3	52.84	1	53.30	53.00	2	21,328	0.01%
2022/06/16	0	0.00	3	54.00	53.70	-3	21,114	-0.01%
2022/06/15	0	0.00	3	53.60	53.60	-3	21,307	-0.01%
2022/06/14	0	53.40	0	0.00	53.40	0	21,655	0.00%
2022/06/13	2	53.31	0	0.00	53.80	2	21,737	0.01%
2022/06/10	0	54.50	2	54.80	54.80	-2	21,637	-0.01%
2022/06/08	0	0.00	1	54.80	54.80	-1	21,644	0.00%
2022/06/07	0	54.80	1	54.80	54.80	-1	21,762	0.00%
2022/06/01	0	55.10	1	54.80	54.70	-1	22,979	0.00%
2022/05/31	0	0.00	1	54.40	55.70	-1	22,896	0.00%
2022/05/30	0	0.00	1.1	53.32	54.00	-1.1	22,429	0.00%
2022/05/27	0	52.40	1	52.30	52.60	-1	22,288	0.00%
2022/05/26	3.1	51.97	1	51.50	51.50	2.1	22,215	0.01%
2022/05/25	2.1	51.49	2	51.50	51.40	0.1	22,592	0.00%
2022/05/24	0.1	52.25	0	0.00	52.00	0.1	22,536	0.00%
2022/05/23	0.1	52.73	0	0.00	52.30	0.1	22,330	0.00%
2022/05/20	1	53.20	0	0.00	52.90	1	22,422	0.00%
2022/05/19	0	52.90	2	52.80	52.70	-2	22,386	-0.01%
2022/05/18	0	0.00	2	54.20	54.10	-2	22,267	-0.01%
2022/05/17	1.1	53.35	3	52.60	52.60	-1.9	22,037	-0.01%
2022/05/16	7.1	54.59	2	53.80	53.20	5.1	21,829	0.02%
2022/05/13	15	54.10	5	54.10	54.30	10	21,687	0.05%
2022/05/12	5.1	54.98	2	54.90	54.10	3.1	21,631	0.01%
2022/05/11	5	56.56	3	56.53	56.20	2	21,071	0.01%
2022/05/10	4	57.70	0	0.00	58.00	4	20,754	0.02%
2022/05/09	3.5	59.04	2	59.90	58.70	1.5	20,458	0.01%
2022/05/06	3	61.07	0	0.00	61.20	3	20,385	0.01%
2022/05/05	4	62.43	5	62.50	62.30	-1	20,764	0.00%
2022/04/29	0	0.00	1.1	62.41	62.50	-1.1	21,850	-0.01%
2022/04/28	3	61.57	0.1	61.70	62.10	3	22,381	0.01%
2022/04/25	0	63.00	4	63.25	63.80	-4	23,163	-0.02%
2022/04/22	0	63.50	0	0.00	64.20	0	23,431	0.00%
2022/04/21	3.1	63.27	0	0.00	63.90	3.1	24,414	0.01%
2022/04/20	0	0.00	0.1	63.50	63.90	-0.1	25,839	0.00%
2022/04/19	0	0.00	11	63.15	62.70	-11	26,378	-0.04%
2022/04/18	0	62.90	12	62.70	62.80	-12	27,777	-0.04%
2022/04/15	1	64.40	3	64.00	64.00	-2	27,751	-0.01%
2022/04/14	0	0.00	1	64.90	64.70	-1	27,884	0.00%
2022/04/13	0	0.00	1	65.50	65.40	-1	27,974	0.00%
2022/04/12	0	0.00	8	64.58	64.90	-8	27,981	-0.03%
2022/04/11	0	0.00	2	64.75	64.80	-2	28,013	-0.01%
2022/04/08	0	64.70	0	0.00	65.00	0	28,067	0.00%
2022/04/07	12	65.26	1	64.90	64.80	11	28,116	0.04%
2022/04/06	1	64.80	14	64.94	65.50	-13	28,488	-0.05%
2022/03/31	2	64.60	2	64.50	64.50	0	28,580	0.00%
2022/03/30	0	0.00	12	64.32	64.40	-12	28,688	-0.04%
2022/03/28	0	63.00	0	0.00	63.30	0	28,632	0.00%
2022/03/25	0	63.90	0	0.00	63.50	0	28,679	0.00%
2022/03/24	0	64.00	0	0.00	64.30	0	28,745	0.00%
2022/03/23	1	64.80	5	64.80	64.80	-4	28,715	-0.01%
2022/03/22	0	63.40	1	63.40	63.60	-1	28,460	0.00%
2022/03/21	0	0.00	11	63.52	63.60	-11	28,562	-0.04%
2022/03/18	1	63.60	5	63.50	63.30	-4	28,550	-0.01%
2022/03/17	0	0.00	4	63.02	63.10	-4	28,392	-0.01%
2022/03/16	0	0.00	6	61.68	62.00	-6	28,028	-0.02%
2022/03/15	0	0.00	0	61.10	61.30	0	27,888	0.00%
2022/03/10	1	60.20	0	60.20	60.30	1	28,069	0.00%
2022/03/09	1	59.00	0	0.00	59.00	1	27,951	0.00%
2022/03/08	2	58.25	3	58.10	58.50	-1	27,980	0.00%
2022/03/07	3.1	59.40	2	59.10	59.40	1.1	27,493	0.00%
2022/03/04	2	61.40	0	0.00	61.20	2	27,369	0.01%
2022/03/03	5	62.04	0	0.00	62.10	5	27,473	0.02%
2022/03/01	1	62.30	5	62.34	62.60	-4	28,021	-0.01%
2022/02/25	2	62.10	0	0.00	62.30	2	27,836	0.01%
2022/02/24	5	62.92	0	0.00	63.00	5	27,194	0.02%
2022/02/22	3	63.73	0	0.00	63.70	3	27,302	0.01%
2022/02/21	0.1	64.50	0	0.00	64.60	0.1	27,870	0.00%
2022/02/18	1	64.10	0	0.00	64.60	1	28,908	0.00%
2022/02/17	2	64.41	0	0.00	64.70	2	28,921	0.01%
2022/02/16	1	64.30	0	0.00	64.80	1	29,058	0.00%
2022/02/14	4	63.83	2	63.80	64.20	2	28,997	0.01%
2022/02/09	1	65.70	0	0.00	66.00	1	28,438	0.00%
2022/02/08	0	0.00	1	66.30	66.00	-1	28,310	0.00%
2022/02/07	1	64.90	4	65.28	65.70	-3	28,037	-0.01%
2022/01/26	1	63.40	2	63.00	63.30	-1	27,436	0.00%
2022/01/25	8	62.94	1	62.70	63.00	7	27,281	0.03%
2022/01/24	2	64.00	0	0.00	64.30	2	26,533	0.01%
2022/01/21	5.1	64.70	1	64.50	64.40	4.1	26,308	0.02%
2022/01/20	2	65.35	2	65.55	65.80	0	25,817	0.00%
2022/01/19	6	66.15	2	66.15	66.10	4	25,418	0.02%
2022/01/18	2	66.75	1	66.80	66.90	1	25,119	0.00%
2022/01/17	4	66.68	4	66.73	66.50	0	24,722	0.00%
2022/01/14	1	67.90	16	67.33	67.70	-15	24,258	-0.06%
2022/01/13	1	64.70	6	66.50	67.40	-5	23,316	-0.02%
2022/01/11	2	64.50	4	63.98	64.50	-2	21,511	-0.01%
2022/01/07	3	62.10	3	61.97	62.00	0	20,966	0.00%
2022/01/06	1	61.90	0	0.00	62.00	1	20,926	0.00%
2021/12/30	1	62.50	0	0.00	62.50	1	21,312	0.00%
2021/12/29	2	62.90	5	63.12	63.00	-3	21,562	-0.01%
2021/12/28	0	0.00	4	61.90	62.30	-4	21,270	-0.02%
2021/12/24	3	61.30	4	60.83	61.10	-1	21,269	0.00%
2021/12/23	10	60.20	0	0.00	60.50	10	21,191	0.05%
2021/12/21	0	0.00	1	60.30	60.30	-1	21,880	0.00%
2021/12/20	3	60.00	10	60.10	59.90	-7	22,127	-0.03%
2021/12/15	8	60.00	0	0.00	59.80	8	23,144	0.03%
2021/12/14	0	0.00	3	60.10	60.20	-3	23,418	-0.01%
2021/12/13	0	0.00	3	61.20	60.70	-3	23,489	-0.01%
2021/12/09	2	60.50	0	0.00	60.70	2	23,745	0.01%
2021/12/07	0	0.00	1	60.20	60.70	-1	24,250	0.00%
2021/12/03	0.7	60.00	1	59.90	59.90	-0.3	24,450	0.00%
2021/12/02	4.8	59.37	0	0.00	59.50	4.8	24,487	0.02%
2021/12/01	4.3	59.60	1	59.60	59.90	3.3	24,530	0.01%
2021/11/30	1	59.50	0	0.00	60.00	1	24,737	0.00%
2021/11/29	12	59.44	0	0.00	59.30	12	24,589	0.05%
2021/11/26	10	60.10	0	0.00	60.20	10	24,564	0.04%
2021/11/24	1	61.10	0	0.00	61.10	1	25,499	0.00%
2021/11/23	14	61.09	10	60.80	60.80	4	26,165	0.02%
2021/11/22	3	61.37	7	61.40	61.10	-4	26,300	-0.02%
2021/11/19	15.2	62.29	1	62.40	61.80	14.2	26,148	0.05%
2021/11/18	7	63.50	0	0.00	63.00	7	26,009	0.03%
2021/11/17	9	60.54	14	61.01	62.20	-5	25,582	-0.02%
2021/11/16	5	59.90	0	0.00	60.00	5	24,753	0.02%
2021/11/15	7	60.03	1	59.90	59.70	6	25,028	0.02%
2021/11/12	9	58.70	1	59.00	58.90	8	25,037	0.03%
2021/11/09	0.2	58.40	0	0.00	58.50	0.2	25,888	0.00%
2021/10/29	3	57.87	0	0.00	58.10	3	27,334	0.01%
2021/10/26	0	0.00	20	58.90	59.10	-20	27,866	-0.07%
2021/10/25	0	0.00	1	58.40	58.40	-1	28,078	0.00%
2021/10/21	0	0.00	2	58.90	58.70	-2	29,638	-0.01%
2021/10/19	0	0.00	0.7	59.10	58.40	-0.7	31,486	0.00%
2021/10/15	3	58.10	4	58.30	58.30	-1	32,787	0.00%
2021/10/06	0	0.00	1	57.10	57.10	-1	36,388	0.00%
2021/10/05	1	55.90	0	0.00	56.40	1	37,311	0.00%
2021/10/04	0.5	56.80	0	0.00	56.60	0.5	37,369	0.00%
2021/10/01	1	57.10	3	56.73	56.90	-2	37,567	-0.01%
2021/09/30	0	0.00	1	57.80	57.90	-1	37,394	0.00%
2021/09/29	9	57.92	1	58.00	58.00	8	37,382	0.02%
2021/09/28	1	58.40	0	0.00	59.00	1	37,072	0.00%
2021/09/27	1	58.20	1	58.90	58.70	0	36,833	0.00%
2021/09/22	8	56.56	0	0.00	56.80	8	36,863	0.02%
2021/09/17	2	59.10	0	0.00	58.90	2	35,916	0.01%
2021/09/16	1	59.40	60	59.60	59.70	-59	35,754	-0.17%
2021/09/15	0	0.00	1	59.90	59.50	-1	35,725	0.00%
2021/09/13	0	0.00	1	60.00	59.90	-1	35,934	0.00%
2021/09/10	0	0.00	4	59.20	59.20	-4	36,179	-0.01%
2021/09/08	2	58.65	1	58.50	58.50	1	36,458	0.00%
2021/09/07	0	0.00	2	59.10	59.20	-2	36,413	-0.01%
2021/09/06	0	0.00	1	59.50	59.20	-1	36,440	0.00%
2021/09/03	2	59.90	4	59.53	59.60	-2	36,509	-0.01%
2021/09/01	1	59.90	2	59.40	59.20	-1	36,128	0.00%
2021/08/31	2	59.40	1	59.00	59.60	1	35,983	0.00%
2021/08/30	4	58.88	6	59.20	59.50	-2	35,573	-0.01%
2021/08/27	0	0.00	5	57.46	57.70	-5	34,791	-0.01%
2021/08/26	3	55.73	2	56.15	56.00	1	34,212	0.00%
2021/08/25	0	55.80	3	55.60	56.00	-3	34,213	-0.01%
2021/08/24	0	0.00	7	55.37	55.80	-7	34,194	-0.02%
2021/08/23	0	54.60	8	55.00	55.10	-8	34,292	-0.02%
2021/08/20	0	53.73	1	54.20	53.70	-1	34,591	0.00%
2021/08/19	1	53.80	0	0.00	53.80	1	35,416	0.00%
2021/08/18	0	54.20	0	0.00	54.40	0	35,187	0.00%
2021/08/16	2.3	53.78	0	0.00	54.30	2.3	35,474	0.01%
2021/08/13	35	55.09	10	55.10	55.00	25	36,182	0.07%
2021/08/12	0	0.00	4	56.45	56.00	-4	36,421	-0.01%
2021/08/11	30	55.49	11	55.90	56.00	19	37,296	0.05%
2021/08/10	1.2	55.02	3	55.20	54.90	-1.8	37,950	0.00%
2021/08/09	0	55.27	0	0.00	55.20	0	38,888	0.00%
2021/08/06	0	55.19	0	0.00	55.10	0	39,246	0.00%
2021/08/05	2	55.20	2	55.60	55.20	0	40,324	0.00%
2021/08/04	0	55.40	0	0.00	55.20	0	42,419	0.00%
2021/08/03	1	55.10	0	0.00	55.40	1	44,489	0.00%
2021/08/02	0	54.47	3	55.27	55.80	-3	45,914	-0.01%
2021/07/30	0	54.30	0	0.00	54.30	0	46,113	0.00%
2021/07/29	0	53.90	4	54.40	54.80	-4	46,829	-0.01%
2021/07/28	11	53.73	0	0.00	53.80	11	47,764	0.02%
2021/07/27	5.1	55.20	0	0.00	55.00	5.1	47,571	0.01%
2021/07/26	7	56.43	0	0.00	56.20	7	48,078	0.01%
2021/07/23	0	0.00	6	60.22	60.30	-6	47,224	-0.01%
2021/07/22	0	0.00	5.1	59.68	60.10	-5.1	46,760	-0.01%
2021/07/21	10	58.30	2	58.10	58.30	8	46,106	0.02%
2021/07/20	13.3	58.24	1	58.40	57.90	12.3	46,010	0.03%
2021/07/19	3	59.63	0	0.00	59.70	3	45,057	0.01%
2021/07/16	0	0.00	3	59.53	59.80	-3	44,842	-0.01%
2021/07/15	4	57.88	4	58.08	58.10	0	44,376	0.00%
2021/07/14	1	56.80	6	57.07	57.00	-5	44,314	-0.01%
2021/07/13	14	56.42	6	56.58	56.10	8	44,523	0.02%
2021/07/12	7	56.27	14	56.34	55.70	-7	44,050	-0.02%
2021/07/09	1	53.71	0	0.00	53.80	1	43,356	0.00%
2021/07/08	2	54.50	15	54.40	54.40	-13	43,206	-0.03%
2021/07/07	5	53.60	0	0.00	54.00	5	43,295	0.01%
2021/07/05	0	0.00	1	54.20	54.20	-1	44,023	0.00%
2021/07/02	0	53.70	0	0.00	53.90	0	44,053	0.00%
2021/07/01	0	0.00	0.1	53.90	53.90	-0.1	44,129	0.00%
2021/06/30	5	53.90	0.2	54.00	53.90	4.8	44,225	0.01%
2021/06/29	69	53.50	0	0.00	53.70	69	44,258	0.16%
2021/06/28	10	54.30	3	54.33	54.30	7	44,316	0.02%
2021/06/25	0	0.00	2	54.50	54.30	-2	44,617	0.00%
2021/06/24	131	53.50	0	0.00	53.80	131	44,881	0.29%	大買/鉅額交易
2021/06/23	11	53.98	3	53.67	54.10	8	45,398	0.02%
2021/06/22	0	0.00	2	52.60	52.60	-2	45,248	0.00%
2021/06/21	6.3	52.17	0	0.00	52.00	6.3	45,507	0.01%
2021/06/18	13	53.51	0	0.00	53.60	13	45,701	0.03%
2021/06/17	3	53.73	0.2	53.94	54.00	2.8	45,680	0.01%
2021/06/16	1	53.70	7	54.40	54.30	-6	46,507	-0.01%
2021/06/15	2	54.40	0	0.00	54.30	2	46,545	0.00%
2021/06/11	1	54.50	2	54.90	54.50	-1	46,897	0.00%
2021/06/10	0	0.00	1.1	54.50	54.70	-1.1	46,959	0.00%
2021/06/09	6	54.03	0	0.00	54.30	6	47,718	0.01%
2021/06/03	3	55.93	7	56.70	55.80	-4	51,515	-0.01%
2021/06/02	0	0.00	1.8	56.09	56.30	-1.8	51,779	0.00%
2021/06/01	0	0.00	1	56.00	55.80	-1	51,618	0.00%
2021/05/31	0	0.00	202.1	56.00	55.90	-202.1	51,771	-0.39%	大賣/鉅額交易
2021/05/28	0	0.00	6.2	55.22	55.50	-6.2	51,748	-0.01%
2021/05/27	3	53.37	22	54.37	54.40	-19	51,388	-0.04%
2021/05/25	2	54.00	101.1	54.10	54.30	-99.1	52,113	-0.19%	大賣/
2021/05/24	3	53.50	5	53.78	53.90	-2	52,112	0.00%
2021/05/21	4	54.30	16.1	55.06	54.20	-12.1	52,164	-0.02%
2021/05/20	7	53.63	39	53.64	53.30	-32	51,138	-0.06%
2021/05/19	4	54.20	14.1	54.15	54.30	-10.1	50,805	-0.02%
2021/05/18	1	53.50	25	53.18	53.50	-24	50,042	-0.05%
2021/05/17	3	49.35	0	0.00	48.65	3	49,415	0.01%
2021/05/14	5	51.88	4	52.13	51.50	1	48,429	0.00%
2021/05/13	17	51.27	5	51.52	51.10	12	47,837	0.03%
2021/05/12	29	54.24	3	51.87	52.30	26	46,707	0.06%
2021/05/11	13.3	57.22	20	57.28	56.60	-6.7	44,799	-0.01%
2021/05/10	7	57.27	15.1	57.87	58.20	-8.1	42,722	-0.02%
2021/05/07	0	0.00	2.1	55.19	55.10	-2.1	41,585	-0.01%
2021/05/06	2	54.35	2.3	55.62	54.40	-0.3	41,421	0.00%
2021/05/05	0	0.00	16	54.56	53.60	-16	40,596	-0.04%
2021/05/04	0	0.00	8	51.23	51.70	-8	39,590	-0.02%
2021/05/03	2	53.50	22.6	53.60	52.60	-20.6	38,914	-0.05%
2021/04/29	0	0.00	45	52.53	52.30	-45	38,083	-0.12%
2021/04/28	15	52.80	8	53.50	53.00	7	37,858	0.02%
2021/04/27	5	52.50	6	52.85	52.90	-1	37,854	0.00%
2021/04/26	42	51.99	38	51.65	52.10	4	37,332	0.01%
2021/04/23	3	50.80	1	50.80	50.90	2	37,028	0.01%
2021/04/22	38	51.00	19	51.46	50.70	19	37,188	0.05%
2021/04/21	14	50.56	27	50.89	50.90	-13	36,739	-0.04%
2021/04/20	2	51.25	0	51.10	51.40	2	36,446	0.01%
2021/04/19	15	51.03	22.3	51.47	51.60	-7.3	36,139	-0.02%
2021/04/16	11	49.75	0	0.00	49.85	11	35,728	0.03%
2021/04/15	6	49.63	10	49.65	49.80	-4	36,111	-0.01%
2021/04/14	10	48.55	12	48.45	48.55	-2	35,836	-0.01%
2021/04/13	0	0.00	10	49.00	49.00	-10	35,813	-0.03%
2021/04/12	7	48.69	3	48.60	48.80	4	35,490	0.01%
2021/04/09	24	47.48	3	47.20	47.25	21	34,922	0.06%
2021/04/08	6	47.60	6	47.60	47.65	0	34,974	0.00%
2021/04/07	0	0.00	11	47.62	48.00	-11	35,423	-0.03%
2021/04/06	1	47.90	0	0.00	48.00	1	35,289	0.00%
2021/04/01	0	0.00	0.2	47.95	47.95	-0.2	35,054	0.00%
2021/03/31	7	48.19	1	47.85	47.95	6	34,785	0.02%
2021/03/30	0	0.00	15	47.75	48.00	-15	34,421	-0.04%
2021/03/29	0	0.00	33	48.00	48.00	-33	34,025	-0.10%
2021/03/26	0	0.00	32	47.37	47.60	-32	33,554	-0.10%
2021/03/25	1	46.80	0	0.00	46.85	1	32,936	0.00%
2021/03/24	0	0.00	11	46.36	46.50	-11	32,734	-0.03%
2021/03/23	0	0.00	25.4	46.70	46.80	-25.4	32,299	-0.08%
2021/03/22	6	45.12	4	45.33	45.60	2	31,355	0.01%
2021/03/18	1	45.50	0	0.00	45.45	1	30,492	0.00%
2021/03/17	1.1	45.85	0	0.00	45.80	1.1	30,786	0.00%
2021/03/16	25	46.37	0	0.00	46.45	25	30,652	0.08%
2021/03/15	2	46.70	608	46.77	46.70	-606	30,476	-1.99%	大賣/鉅額交易
2021/03/12	6	45.90	13	45.83	45.90	-7	29,745	-0.02%
2021/03/11	8	46.24	5	46.34	45.75	3	29,369	0.01%
2021/03/10	30	44.48	0	0.00	44.55	30	27,637	0.11%
2021/03/09	613	43.83	12.1	44.05	44.30	600.9	27,111	2.22%	大買/鉅額交易
2021/03/08	0	0.00	3	42.92	42.90	-3	26,040	-0.01%
2021/03/05	5	42.45	1	42.45	42.55	4	25,732	0.02%
2021/03/04	2	42.20	1	42.10	42.35	1	26,329	0.00%
2021/03/03	0	0.00	1	42.65	42.55	-1	26,140	0.00%
2021/03/02	2	42.07	1	42.15	41.90	1	25,848	0.00%
2021/02/26	22	42.70	1	42.60	41.95	21	25,574	0.08%
2021/02/25	1	43.35	2	43.30	43.60	-1	24,484	0.00%
2021/02/24	0	0.00	12	43.05	42.65	-12	23,685	-0.05%
2021/02/23	0	0.00	1	42.50	42.70	-1	23,411	0.00%
2021/02/22	2	42.30	0	0.00	42.05	2	23,044	0.01%
2021/02/18	5	42.12	1	42.20	42.20	4	23,510	0.02%
2021/02/17	25	41.67	9	41.94	41.95	16	23,256	0.07%
2021/02/04	0.1	40.55	0	0.00	40.70	0.1	22,690	0.00%
2021/02/02	2	40.30	0	0.00	40.30	2	23,781	0.01%
2021/02/01	0	40.00	0	0.00	39.90	0	23,619	0.00%
2021/01/29	1	39.95	2	39.90	39.90	-1	23,454	0.00%
2021/01/28	1	40.10	2	40.05	40.10	-1	23,051	0.00%
2021/01/27	0	0.00	2	40.70	40.50	-2	22,758	-0.01%
2021/01/26	2	40.80	0	0.00	40.50	2	22,636	0.01%
2021/01/22	4	40.68	10	40.60	40.55	-6	22,278	-0.03%
2021/01/21	1	40.65	0	0.00	40.65	1	22,163	0.00%
2021/01/18	0	0.00	1	41.20	41.20	-1	21,418	0.00%
2021/01/15	2	42.00	1	42.30	41.80	1	21,144	0.00%
2021/01/14	2	42.30	10	42.25	42.50	-8	20,941	-0.04%
2021/01/12	2	42.25	11	42.40	42.30	-9	20,539	-0.04%
2021/01/11	6.1	42.42	14	42.77	42.60	-7.9	20,111	-0.04%
2021/01/08	8	42.69	12	42.06	42.85	-4	19,630	-0.02%
2021/01/07	17	41.73	0	0.00	41.90	17	19,033	0.09%
2021/01/06	0	41.55	0	0.00	41.55	0	18,772	0.00%
2021/01/05	10	42.05	0	0.00	42.10	10	18,538	0.05%
2021/01/04	12	42.16	0	0.00	42.05	12	18,450	0.07%
2020/12/31	100	42.30	4	42.20	42.25	96	18,361	0.52%
2020/12/30	0	0.00	20	42.05	42.20	-20	18,042	-0.11%
2020/12/29	0	41.20	2.8	41.37	41.35	-2.8	17,439	-0.02%
2020/12/28	12	41.21	26	41.15	41.30	-14	17,426	-0.08%
2020/12/25	0	41.05	6	41.10	41.15	-6	17,445	-0.03%
2020/12/24	0.1	41.10	0	0.00	41.00	0.1	17,480	0.00%
2020/12/23	0	0.00	1	40.95	40.95	-1	17,482	-0.01%
2020/12/22	11	41.30	0.2	41.25	41.05	10.8	17,563	0.06%
2020/12/21	5	41.30	1	41.40	41.55	4	17,838	0.02%
2020/12/18	0	0.00	1	41.05	41.20	-1	17,909	-0.01%
2020/12/16	0.2	41.30	0	0.00	41.55	0.2	18,034	0.00%
2020/12/15	0.1	41.10	2	40.95	41.10	-1.9	18,107	-0.01%
2020/12/14	11	41.97	2	42.05	41.80	9	18,052	0.05%
2020/12/11	202	41.90	21	41.75	41.95	181	17,874	1.01%	大買/鉅額交易
2020/12/10	0	0.00	4	41.26	41.45	-4	17,252	-0.02%
2020/12/09	0	40.70	1	40.90	41.00	-1	16,918	-0.01%
2020/12/08	4	40.49	0	0.00	40.95	4	16,800	0.02%
2020/12/07	6	40.68	0	0.00	40.95	6	16,625	0.04%
2020/12/04	8	40.38	1	40.65	40.75	7	16,401	0.04%
2020/12/03	20	40.45	0	0.00	40.30	20	16,082	0.12%
2020/11/30	2	40.85	0	0.00	40.40	2	15,706	0.01%
2020/11/26	1	41.45	0	0.00	41.50	1	15,129	0.01%
2020/11/25	20	41.50	1	41.50	41.45	19	15,243	0.12%
2020/11/24	0	41.50	0	0.00	41.50	0	15,216	0.00%
2020/11/23	20	41.65	0	0.00	41.70	20	15,219	0.13%
2020/11/20	24	41.07	0	0.00	41.30	24	15,158	0.16%
2020/11/19	0	41.50	0	0.00	41.50	0	15,078	0.00%
2020/11/18	10	41.65	82	41.80	41.80	-72	14,889	-0.48%
2020/11/17	14	41.23	57	41.14	41.50	-43	14,523	-0.30%
2020/11/16	2	40.90	0	0.00	40.95	2	14,234	0.01%
2020/11/12	1.1	40.68	100	40.90	40.55	-98.9	14,160	-0.70%
2020/11/11	0	0.00	1	40.80	41.25	-1	13,958	-0.01%
2020/11/10	0	0.00	3	40.30	40.40	-3	13,287	-0.02%
2020/11/06	0	0.00	1	39.20	39.30	-1	12,766	-0.01%
2020/11/04	0	0.00	20	39.00	39.15	-20	13,025	-0.15%
2020/10/30	0	0.00	5	38.45	38.40	-5	12,953	-0.04%
2020/10/29	25	38.20	1.2	38.27	38.15	23.8	12,795	0.19%
2020/10/28	0	38.65	0	0.00	38.60	0	12,906	0.00%
2020/10/27	0	0.00	10	38.65	38.60	-10	13,093	-0.08%
2020/10/23	80	38.45	2	38.55	38.60	78	13,364	0.58%
2020/10/22	12	38.56	0	0.00	38.50	12	13,557	0.09%
2020/10/16	2	38.20	0	0.00	38.15	2	13,761	0.01%
2020/10/15	3	38.20	0	0.00	38.20	3	13,918	0.02%
2020/10/14	2	38.65	0	0.00	38.60	2	13,826	0.01%
2020/10/06	0	0.00	1	38.70	38.65	-1	13,931	-0.01%
2020/10/05	1	38.45	0	0.00	38.45	1	14,007	0.01%
2020/09/30	0	0.00	1	38.80	38.60	-1	14,128	-0.01%
2020/09/29	0	0.00	3	38.65	38.70	-3	14,196	-0.02%
2020/09/28	1	38.35	0	0.00	38.55	1	14,372	0.01%
2020/09/25	3	38.25	0	0.00	38.10	3	14,579	0.02%
2020/09/24	125	38.00	35	38.04	38.00	90	14,574	0.62%	大買/
2020/09/21	9	39.23	0	0.00	39.10	9	14,877	0.06%
2020/09/18	0.1	39.70	0	0.00	39.50	0.1	14,881	0.00%
2020/09/17	6	39.73	0	0.00	39.65	6	14,810	0.04%
2020/09/16	0	0.00	2	40.20	40.20	-2	14,831	-0.01%
2020/09/15	10	40.05	0	0.00	40.10	10	14,830	0.07%
2020/09/10	10	39.55	2	39.75	39.75	8	15,285	0.05%
2020/09/08	5	39.40	0	0.00	39.55	5	15,642	0.03%
2020/09/07	0	0.00	22	39.45	39.35	-22	15,853	-0.14%
2020/09/04	4	39.43	0	0.00	39.45	4	16,308	0.02%
2020/09/03	10	39.98	0	0.00	39.85	10	16,380	0.06%
2020/08/28	2	40.10	0	0.00	39.95	2	16,722	0.01%
2020/08/27	5	40.10	0	0.00	40.00	5	17,168	0.03%
2020/08/26	6	40.33	1	40.10	40.55	5	17,279	0.03%
2020/08/25	0.5	40.45	0	0.00	40.50	0.5	17,329	0.00%
2020/08/21	0	0.00	50	39.90	39.85	-50	17,819	-0.28%
2020/08/20	0	0.00	3	40.35	39.80	-3	17,855	-0.02%
2020/08/19	0	0.00	7.5	40.85	40.55	-7.5	17,898	-0.04%
2020/08/18	0	0.00	1	40.55	40.60	-1	17,722	-0.01%
2020/08/17	1	40.65	1	40.70	40.70	0	17,842	0.00%
2020/08/14	4	40.34	0	0.00	40.30	4	17,866	0.02%
2020/08/13	0	0.00	8	40.50	40.70	-8	17,963	-0.04%
2020/08/12	5	40.33	9	40.16	40.45	-4	17,944	-0.02%
2020/08/11	55.1	40.00	7	40.00	39.95	48.1	17,791	0.27%
2020/08/10	7	40.43	21	40.40	40.45	-14	17,663	-0.08%
2020/08/07	3	39.90	0	0.00	39.85	3	17,607	0.02%
2020/08/06	3	40.23	1	40.25	40.20	2	17,597	0.01%
2020/08/04	2	39.70	0	0.00	39.80	2	17,688	0.01%
2020/08/03	1	39.40	0	0.00	39.25	1	17,735	0.01%
2020/07/31	5	39.67	5	39.70	39.60	0	17,563	0.00%
2020/07/30	9	40.20	0	0.00	40.10	9	17,425	0.05%
2020/07/29	13	40.10	1	40.00	40.10	12	17,321	0.07%
2020/07/28	1	39.70	0	0.00	39.65	1	17,566	0.01%
2020/07/23	0	0.00	5	40.40	40.35	-5	17,974	-0.03%
2020/07/21	5	40.49	0	0.00	40.40	5	17,927	0.03%
2020/07/20	0	0.00	2	40.45	40.40	-2	17,759	-0.01%
2020/07/14	5	40.65	0	0.00	40.70	5	18,075	0.03%
2020/07/10	3	40.30	4	40.40	40.25	-1	18,277	-0.01%
2020/07/07	0	0.00	2	41.15	40.95	-2	18,681	-0.01%
2020/07/06	2	41.15	0	0.00	41.25	2	18,613	0.01%
2020/07/02	0	0.00	8	40.40	40.30	-8	18,729	-0.04%
2020/07/01	0	0.00	10	40.40	40.35	-10	18,993	-0.05%
2020/06/30	5	41.98	0.1	41.85	41.85	4.9	18,782	0.03%
2020/06/23	2	42.25	0	0.00	42.30	2	18,481	0.01%
2020/06/19	0	0.00	1	42.00	42.10	-1	18,574	-0.01%
2020/06/17	0	0.00	1	42.15	42.20	-1	18,642	-0.01%
2020/06/16	0	0.00	2	41.95	41.90	-2	19,027	-0.01%
2020/06/12	0.1	40.75	0	0.00	40.70	0.1	19,726	0.00%
2020/06/11	4	41.46	100	42.35	41.00	-96	20,145	-0.48%
2020/06/10	1	42.25	8	42.13	42.35	-7	20,108	-0.03%
2020/06/09	0	0.00	5	41.94	42.00	-5	20,714	-0.02%
2020/06/08	1	41.75	1	41.95	41.90	0	21,246	0.00%
2020/06/04	2	41.40	6	41.45	41.55	-4	21,536	-0.02%
2020/06/03	0	0.00	5	41.00	41.40	-5	21,897	-0.02%
2020/06/01	1	40.20	0	0.00	40.25	1	21,626	0.00%
2020/05/29	0	0.00	2	39.93	40.05	-2	21,638	-0.01%
2020/05/28	1	40.00	0	0.00	39.50	1	21,492	0.00%
2020/05/26	1	39.90	22	39.72	39.90	-21	22,372	-0.09%
2020/05/25	1	39.05	0	0.00	39.15	1	22,190	0.00%
2020/05/22	0.1	39.40	0	0.00	39.25	0.1	22,264	0.00%
2020/05/21	0	0.00	2	39.90	39.95	-2	22,347	-0.01%
2020/05/19	3	39.35	21	39.46	39.45	-18	22,238	-0.08%
2020/05/14	1	39.15	0	0.00	39.15	1	22,118	0.00%
2020/05/12	1	39.50	0	0.00	39.60	1	22,039	0.00%
2020/05/11	0	0.00	2	39.80	39.60	-2	22,106	-0.01%
2020/05/08	3	39.25	0	0.00	39.25	3	22,176	0.01%
2020/05/07	1	39.05	0	0.00	38.85	1	22,167	0.00%
2020/05/06	1	38.60	0	0.00	38.80	1	22,195	0.00%
2020/05/04	21	38.71	0	0.00	38.80	21	22,279	0.09%
2020/04/30	30	39.58	215	39.42	39.90	-185	22,046	-0.84%	大賣/鉅額交易
2020/04/29	0	0.00	200	38.50	38.45	-200	21,797	-0.92%	大賣/鉅額交易
2020/04/28	0	0.00	50	38.04	38.00	-50	21,841	-0.23%
2020/04/22	0	0.00	3	36.73	37.20	-3	22,804	-0.01%
2020/04/21	1	37.00	1	37.00	37.00	0	22,784	0.00%
2020/04/20	13	38.13	0	0.00	38.00	13	22,772	0.06%
2020/04/17	3	38.63	0	0.00	38.20	3	23,025	0.01%
2020/04/16	0.1	37.90	0	0.00	37.80	0.1	22,915	0.00%
2020/04/14	5	37.95	0	0.00	38.00	5	22,766	0.02%
2020/04/13	5	37.35	0	0.00	37.40	5	22,579	0.02%
2020/04/10	0	0.00	5.1	37.21	37.80	-5.1	22,597	-0.02%
2020/04/09	10	36.25	0	0.00	36.20	10	22,305	0.04%
2020/04/08	1	35.90	14	35.68	35.75	-13	22,189	-0.06%
2020/04/06	5	35.10	0	0.00	35.05	5	21,787	0.02%
2020/03/31	0	0.00	2	35.80	35.30	-2	21,392	-0.01%
2020/03/27	6	35.84	0	0.00	35.80	6	20,967	0.03%
2020/03/25	1	35.30	0	0.00	35.30	1	20,728	0.00%
2020/03/24	0	0.00	1	34.90	34.65	-1	20,552	0.00%
2020/03/23	3	34.30	0	0.00	34.15	3	20,477	0.01%
2020/03/20	15	35.10	3	35.13	35.10	12	20,413	0.06%
2020/03/19	16	34.01	7	33.95	34.00	9	19,997	0.05%
2020/03/18	0	0.00	17	34.77	34.65	-17	19,782	-0.09%
2020/03/17	203.1	35.00	1	34.85	35.00	202.1	19,559	1.03%	大買/鉅額交易
2020/03/16	6	36.00	2.4	35.92	35.80	3.6	19,289	0.02%
2020/03/13	3	35.08	4	35.46	37.00	-1	18,926	-0.01%
2020/03/12	216	38.00	12	37.77	37.50	204	18,171	1.12%	大買/鉅額交易
2020/03/11	2	38.98	0	0.00	38.60	2	17,595	0.01%
2020/03/10	10	38.40	3	38.93	39.00	7	17,509	0.04%
2020/03/09	8	38.59	0	0.00	38.55	8	17,666	0.05%
2020/03/05	15	40.10	0	0.00	40.15	15	16,604	0.09%
2020/03/03	2	39.90	1	39.80	39.80	1	16,625	0.01%
2020/03/02	11	39.23	0	0.00	39.50	11	16,401	0.07%
2020/02/27	14	40.41	0	0.00	40.05	14	16,358	0.09%
2020/02/26	12	40.52	0	0.00	40.65	12	15,944	0.08%
2020/02/24	1	41.00	0	0.00	40.85	1	15,822	0.01%
2020/02/19	0	0.00	4	41.70	41.75	-4	15,831	-0.03%
2020/02/17	0.1	41.50	0	0.00	41.40	0.1	15,918	0.00%
2020/02/11	0	0.00	2	41.65	41.65	-2	16,604	-0.01%
2020/02/04	0	0.00	1	40.80	40.70	-1	18,629	-0.01%
2020/02/03	10	40.20	0	0.00	40.20	10	18,821	0.05%
2020/01/31	2	40.95	0.3	41.05	40.65	1.7	18,706	0.01%
2020/01/30	6	40.70	10	40.84	40.60	-4	18,516	-0.02%
2020/01/20	5	43.10	0	0.00	43.10	5	17,715	0.03%
2020/01/16	0.1	42.90	0	0.00	42.95	0.1	17,637	0.00%
2020/01/15	0	0.00	2	42.83	42.90	-2	17,693	-0.01%
2020/01/14	2	43.00	1	42.95	42.85	1	17,768	0.01%
2020/01/13	0	0.00	2	42.78	42.85	-2	17,602	-0.01%
2020/01/08	1	41.85	1	41.85	41.80	0	17,684	0.00%
2020/01/06	1.2	42.27	0	0.00	42.25	1.2	17,702	0.01%
2020/01/03	0.1	42.75	1	42.60	42.80	-0.9	17,577	-0.01%
2019/12/31	3	42.60	1	42.60	42.55	2	17,551	0.01%
2019/12/30	2	42.55	1	42.65	42.70	1	17,595	0.01%
2019/12/24	2	42.75	1	42.80	42.65	1	17,858	0.01%
2019/12/20	2	42.58	0	0.00	42.80	2	17,985	0.01%
2019/12/19	3	42.70	1	42.80	42.70	2	17,911	0.01%
2019/12/17	1	42.70	4	42.75	42.95	-3	17,822	-0.02%
2019/12/16	5	42.85	3	43.02	42.90	2	17,741	0.01%
2019/12/13	5.1	42.85	25	42.81	42.90	-19.9	17,562	-0.11%
2019/12/12	0	0.00	4.3	42.53	42.45	-4.3	17,156	-0.03%
2019/12/11	0.1	42.35	16.1	42.12	42.40	-16	16,948	-0.09%
2019/12/09	2	41.30	0	0.00	41.30	2	16,725	0.01%
2019/12/06	2.2	41.25	1.1	41.27	41.25	1.1	16,803	0.01%
2019/12/05	8.1	41.35	3	41.43	41.50	5.1	16,719	0.03%
2019/12/04	4.1	41.20	0.4	41.35	41.30	3.7	16,638	0.02%
2019/12/03	0	0.00	11	41.82	41.75	-11	16,293	-0.07%
2019/12/02	2	41.65	2	41.55	41.65	0	16,325	0.00%
2019/11/29	2	41.90	2	41.85	41.70	0	16,305	0.00%
2019/11/28	0	0.00	21	42.45	42.35	-21	16,108	-0.13%
2019/11/26	2	42.40	1	42.40	42.00	1	16,257	0.01%
2019/11/25	0	0.00	8	42.45	42.50	-8	15,681	-0.05%
2019/11/22	0	0.00	0.1	42.40	42.40	-0.1	15,745	0.00%
2019/11/21	3	41.93	0	0.00	42.05	3	15,785	0.02%
2019/11/20	7.1	42.38	0	0.00	42.30	7.1	15,725	0.05%
2019/11/19	0	0.00	1	42.45	42.70	-1	15,676	-0.01%
2019/11/18	1	42.60	2	42.78	42.75	-1	15,622	-0.01%
2019/11/13	1	42.35	2	42.40	42.35	-1	16,314	-0.01%
2019/11/12	20	42.73	0	0.00	42.80	20	16,422	0.12%
2019/11/11	8	42.24	2	42.15	42.25	6	16,218	0.04%
2019/11/08	2	42.58	0	0.00	42.70	2	16,126	0.01%
2019/11/07	56	42.98	5	43.20	42.90	51	15,987	0.32%
2019/11/06	6	41.83	16	42.58	43.00	-10	15,346	-0.07%
2019/11/05	0.7	41.45	3	41.37	41.45	-2.3	14,376	-0.02%
2019/11/04	3	40.38	4	40.69	40.95	-1	14,252	-0.01%
2019/11/01	9	40.23	0	0.00	40.10	9	14,271	0.06%
2019/10/31	3	40.53	0	0.00	40.30	3	14,303	0.02%
2019/10/30	1	40.90	0	0.00	40.85	1	14,093	0.01%
2019/10/29	2.9	41.12	0	0.00	41.15	2.9	14,014	0.02%
2019/10/25	4	41.04	0	0.00	41.00	4	13,828	0.03%
2019/10/15	5	40.65	0	0.00	40.55	5	13,414	0.04%
2019/10/14	4	40.75	0	0.00	40.65	4	13,459	0.03%
2019/10/09	1	40.50	0	0.00	40.55	1	13,440	0.01%
2019/10/07	3	40.55	0	0.00	40.40	3	13,502	0.02%
2019/10/03	2	40.40	0	0.00	40.30	2	13,615	0.01%
2019/10/01	3	41.10	4	41.34	41.25	-1	13,634	-0.01%
2019/09/27	7	41.01	0	0.00	40.90	7	13,616	0.05%
2019/09/26	0	0.00	4	41.63	41.20	-4	13,673	-0.03%
2019/09/25	0	0.00	1	41.45	41.45	-1	13,724	-0.01%
2019/09/23	8	41.20	0	0.00	41.15	8	14,358	0.06%
2019/09/18	0	0.00	1	41.70	41.75	-1	14,537	-0.01%
2019/09/16	0	0.00	1	41.55	41.55	-1	14,558	-0.01%
2019/09/12	1	41.50	2	41.60	41.50	-1	14,586	-0.01%
2019/09/11	2	41.30	3	41.60	41.40	-1	14,658	-0.01%
2019/09/10	0	0.00	5	41.40	41.40	-5	14,594	-0.03%
2019/09/09	0	0.00	2	41.05	40.95	-2	14,497	-0.01%
2019/09/05	0	0.00	2	40.33	40.50	-2	14,418	-0.01%
2019/09/02	8	39.97	0	0.00	39.95	8	14,675	0.05%
2019/08/30	11	39.58	10	39.85	40.15	1	14,765	0.01%
2019/08/29	2	39.50	0	0.00	39.50	2	14,673	0.01%
2019/08/28	0	0.00	1	39.95	39.95	-1	14,763	-0.01%
2019/08/26	16	39.35	0	0.00	39.50	16	14,823	0.11%
2019/08/22	1	39.45	0	0.00	39.45	1	14,954	0.01%
2019/08/19	2	40.00	0	0.00	40.00	2	16,339	0.01%
2019/08/16	9.1	39.22	6	39.80	39.55	3.1	16,312	0.02%
2019/08/15	1	39.35	0	0.00	39.35	1	15,763	0.01%
2019/08/14	5	39.81	0	0.00	39.75	5	15,935	0.03%
2019/08/07	5	39.70	0	0.00	39.80	5	16,841	0.03%
2019/08/05	1	39.95	0	0.00	39.95	1	18,089	0.01%
2019/08/01	2	40.53	0	0.00	40.50	2	18,301	0.01%
2019/07/29	0	0.00	5	41.25	41.20	-5	18,573	-0.03%
2019/07/19	0	0.00	2	41.20	41.05	-2	19,374	-0.01%
2019/07/17	1	41.40	0	0.00	41.30	1	19,217	0.01%
2019/07/12	1	41.65	0	0.00	41.60	1	18,882	0.01%
2019/07/10	1	42.20	0	0.00	42.20	1	19,114	0.01%
2019/07/09	0	0.00	1	41.95	41.85	-1	19,150	-0.01%
2019/07/08	1	41.95	0	0.00	41.95	1	19,251	0.01%
2019/07/02	0	0.00	1	42.55	42.65	-1	20,241	0.00%
2019/07/01	0	0.00	4	42.39	42.70	-4	20,202	-0.02%
2019/06/28	1	43.20	0	0.00	43.00	1	19,887	0.01%
2019/06/27	0	0.00	62	42.95	43.20	-62	19,625	-0.32%
2019/06/26	60	42.69	0	0.00	42.75	60	19,534	0.31%
2019/06/25	2	42.60	0	0.00	42.60	2	19,924	0.01%
2019/06/24	0	0.00	1	42.10	42.55	-1	20,254	0.00%
2019/06/19	0	0.00	1	42.30	42.55	-1	20,644	0.00%
2019/06/18	0	0.00	1	42.20	42.20	-1	20,557	0.00%
2019/06/17	0	0.00	2	41.83	41.65	-2	20,707	-0.01%
2019/06/13	2	41.45	0	0.00	41.65	2	21,109	0.01%
2019/06/12	2	41.90	1	41.90	41.90	1	21,261	0.00%
2019/06/11	0	0.00	2	41.88	42.10	-2	21,226	-0.01%
2019/06/10	1	41.35	1	41.30	41.35	0	20,962	0.00%
2019/06/06	2	40.80	0	0.00	40.75	2	20,938	0.01%
2019/06/04	1	41.45	5	41.50	41.45	-4	20,924	-0.02%
2019/06/03	0	0.00	1	40.70	41.05	-1	20,926	0.00%
2019/05/31	16	40.80	0	0.00	40.80	16	20,935	0.08%
2019/05/29	2.1	40.40	0	0.00	40.30	2.1	21,156	0.01%
2019/05/28	0	40.70	0	0.00	40.35	0	21,292	0.00%
2019/05/27	0	40.90	2	40.88	40.75	-2	20,084	-0.01%
2019/05/24	1	40.60	0	0.00	40.60	1	20,117	0.00%
2019/05/23	2	40.95	4	40.94	41.00	-2	20,017	-0.01%
2019/05/22	6	41.02	2	41.08	41.15	4	20,047	0.02%
2019/05/21	1	41.10	2	41.13	41.50	-1	20,045	0.00%
2019/05/20	1	40.25	5	40.35	40.20	-4	19,732	-0.02%
2019/05/17	7	40.04	0	0.00	40.00	7	19,779	0.04%
2019/05/16	4	40.20	1	40.35	40.00	3	19,523	0.02%
2019/05/15	1	41.10	12	40.85	40.95	-11	19,277	-0.06%
2019/05/14	13	40.49	0	0.00	40.45	13	19,168	0.07%
2019/05/13	2	42.13	0	0.00	41.95	2	18,279	0.01%
2019/05/10	2	43.30	0	0.00	43.20	2	17,969	0.01%
2019/05/09	3	43.60	0	0.00	43.50	3	18,064	0.02%
2019/05/08	0	0.00	2	44.10	44.05	-2	17,820	-0.01%
2019/05/07	1	44.45	0	0.00	44.35	1	17,976	0.01%
2019/05/06	3	44.43	0	0.00	44.50	3	18,096	0.02%
2019/05/02	0	0.00	3	45.50	45.65	-3	17,838	-0.02%
2019/04/29	4	44.65	0	0.00	44.60	4	17,665	0.02%
2019/04/26	101	44.40	3	44.38	44.50	98	17,852	0.55%	大買/
2019/04/19	1	44.40	0	0.00	44.35	1	19,298	0.01%
2019/04/18	3	44.05	0	0.00	44.20	3	19,368	0.02%
2019/04/12	3	44.15	0	0.00	44.10	3	19,307	0.02%
2019/04/10	5	44.34	0	0.00	44.20	5	19,157	0.03%
2019/04/09	2	44.23	0	0.00	44.30	2	18,921	0.01%
2019/04/08	3	44.33	0	0.00	44.30	3	18,599	0.02%
2019/04/03	2	44.80	0	0.00	44.80	2	18,081	0.01%
2019/03/29	0	0.00	50	44.30	44.95	-50	17,832	-0.28%
2019/03/28	4	44.06	53	44.24	44.00	-49	17,709	-0.28%
2019/03/27	2	44.58	1	44.60	44.50	1	17,366	0.01%
2019/03/26	0	0.00	0.1	45.40	45.25	-0.1	17,108	0.00%
2019/03/25	4	45.35	0	0.00	45.40	4	17,067	0.02%
2019/03/22	2	46.45	0	0.00	46.20	2	16,893	0.01%
2019/03/20	0	0.00	1	46.90	46.95	-1	16,780	-0.01%
2019/03/19	0	0.00	3	46.80	46.65	-3	16,896	-0.02%
2019/03/18	0	0.00	1	45.80	45.80	-1	16,574	-0.01%
2019/03/12	0	0.00	1	45.05	45.00	-1	16,479	-0.01%
2019/03/07	1	44.90	0	0.00	44.65	1	16,730	0.01%
2019/03/05	0	0.00	1	44.95	44.60	-1	17,051	-0.01%
2019/03/04	3	44.90	1	44.90	44.90	2	17,057	0.01%
2019/02/26	4	45.50	0	0.00	45.50	4	16,689	0.02%
2019/02/21	6	45.19	5	45.40	45.40	1	16,449	0.01%
2019/02/19	1	44.60	2	44.65	44.60	-1	16,200	-0.01%
2019/02/18	0	0.00	4	44.53	44.40	-4	16,200	-0.02%
2019/02/15	5	44.46	0	0.00	44.20	5	15,981	0.03%
2019/02/14	1	44.50	2	44.55	44.55	-1	15,903	-0.01%
2019/02/13	0	0.00	2	44.10	44.30	-2	15,657	-0.01%
2019/02/12	0	0.00	1	44.10	43.90	-1	15,578	-0.01%
2019/02/11	1	43.60	0	0.00	43.55	1	15,524	0.01%
2019/01/30	1	43.60	1	43.75	43.60	0	15,374	0.00%
2019/01/29	40.1	43.70	0	0.00	43.90	40.1	15,060	0.27%
2019/01/28	1	43.60	1	43.60	43.80	0	14,887	0.00%
2019/01/25	2	43.53	2	43.63	43.50	0	14,644	0.00%
2019/01/23	3	43.83	0	0.00	43.75	3	14,456	0.02%
2019/01/22	4	44.08	0	0.00	44.20	4	14,399	0.03%
2019/01/21	2	43.90	0	0.00	43.80	2	14,376	0.01%
2019/01/17	5	43.65	0	0.00	43.80	5	14,497	0.03%
2019/01/16	4	43.59	0	0.00	43.60	4	14,322	0.03%
2019/01/15	3	44.02	0	0.00	43.75	3	14,030	0.02%
2019/01/14	2	44.65	1	44.40	44.40	1	13,493	0.01%
2019/01/09	2	45.90	0	0.00	45.95	2	13,385	0.01%
2019/01/08	0	0.00	1	45.20	45.15	-1	13,203	-0.01%
2019/01/07	1	45.20	1	45.30	45.20	0	13,425	0.00%
2019/01/04	1	44.30	1	44.70	44.55	0	13,467	0.00%
2019/01/03	3	45.38	2	45.20	45.15	1	13,852	0.01%
2018/12/27	1	46.60	2	46.55	46.70	-1	14,054	-0.01%
2018/12/25	2	45.98	1	46.00	46.00	1	14,341	0.01%
2018/12/24	3	46.40	2	46.40	46.50	1	14,365	0.01%
2018/12/22	0.1	47.50	0	0.00	46.85	0.1	14,281	0.00%
2018/12/21	2	46.90	0	0.00	46.95	2	14,474	0.01%
2018/12/20	1	47.35	0	0.00	47.00	1	14,426	0.01%
2018/12/19	1	47.10	0	0.00	47.25	1	14,318	0.01%
2018/12/14	3	47.60	0	0.00	47.55	3	14,530	0.02%
2018/12/13	1	48.00	2	48.00	48.25	-1	14,376	-0.01%
2018/12/12	28	47.41	0	0.00	47.50	28	14,310	0.20%
2018/12/11	21	47.60	0	0.00	47.60	21	13,953	0.15%
2018/12/10	0	47.80	0	0.00	47.60	0	13,959	0.00%
2018/12/07	0	0.00	1	48.10	48.15	-1	13,964	-0.01%
2018/12/06	1	48.05	0	0.00	48.25	1	14,017	0.01%
2018/12/04	2	48.11	0	0.00	48.95	2	14,067	0.01%
2018/12/03	2	49.03	0	0.00	49.10	2	13,952	0.01%
2018/11/30	0	0.00	1	48.80	48.55	-1	13,946	-0.01%
2018/11/29	1	48.60	0	0.00	48.55	1	13,686	0.01%
2018/11/28	8	48.79	0	0.00	48.80	8	13,485	0.06%
2018/11/27	13	49.19	0	0.00	49.05	13	13,178	0.10%
2018/11/26	0	0.00	1	49.55	49.55	-1	13,145	-0.01%
2018/11/23	2	50.05	1	49.95	49.95	1	12,886	0.01%
2018/11/20	1	50.70	0	0.00	50.20	1	12,820	0.01%
2018/11/15	1	50.30	0	0.00	50.80	1	12,870	0.01%
2018/11/08	0	0.00	5	50.68	50.90	-5	13,006	-0.04%
2018/11/07	0	0.00	1	50.20	50.10	-1	12,859	-0.01%
2018/11/06	10	49.45	0	0.00	49.40	10	12,829	0.08%
2018/11/05	1	48.95	1	49.60	49.60	0	12,791	0.00%
2018/11/02	0	0.00	4	49.25	49.50	-4	12,818	-0.03%
2018/10/31	1	48.50	0	0.00	49.00	1	12,645	0.01%
2018/10/30	0	0.00	3	48.15	48.35	-3	12,477	-0.02%
2018/10/29	0	0.00	1	47.30	47.50	-1	12,456	-0.01%
2018/10/26	8	47.83	0	0.00	47.40	8	12,309	0.06%
2018/10/25	3	48.70	2	48.80	48.70	1	11,924	0.01%
2018/10/24	1	49.50	0	0.00	49.75	1	11,850	0.01%
2018/10/23	2	49.43	1	49.35	49.30	1	11,784	0.01%
2018/10/22	0.2	50.30	0	0.00	50.30	0.2	11,644	0.00%
2018/10/19	2	49.88	2	50.20	50.30	0	11,770	0.00%
2018/10/17	19	50.19	2	50.00	50.00	17	11,627	0.15%
2018/10/16	1	50.10	2	50.18	50.40	-1	11,549	-0.01%
2018/10/15	1	49.85	0	0.00	50.00	1	11,464	0.01%
2018/10/12	3	49.87	3	50.33	50.60	0	11,252	0.00%
2018/10/11	3	50.40	3	50.20	50.10	0	11,086	0.00%
2018/10/09	1	51.70	3	52.63	52.40	-2	10,544	-0.02%
2018/10/08	2	51.40	0	0.00	51.90	2	10,391	0.02%
2018/10/05	1	51.40	0	0.00	51.20	1	10,408	0.01%
2018/10/04	2	51.80	1	51.70	51.70	1	10,304	0.01%
2018/10/02	1	52.50	2	52.40	52.30	-1	10,269	-0.01%
2018/09/27	1	52.70	0	0.00	52.80	1	10,592	0.01%
2018/09/26	1	52.30	0	0.00	53.00	1	10,649	0.01%
2018/09/25	0	0.00	16	53.09	52.80	-16	10,913	-0.15%
2018/09/21	1	52.30	4	52.83	52.90	-3	10,960	-0.03%
2018/09/20	1	51.60	6	52.17	52.20	-5	10,889	-0.05%
2018/09/19	1	51.10	1	51.40	51.40	0	10,842	0.00%
2018/09/17	0	0.00	1	51.20	51.20	-1	11,188	-0.01%
2018/09/14	0	0.00	0.1	51.20	51.20	-0.1	11,480	0.00%
2018/09/13	1	50.80	0	0.00	50.50	1	11,666	0.01%
2018/09/11	18	50.39	0	0.00	50.50	18	12,101	0.15%
2018/09/10	3	50.80	1	51.20	50.90	2	12,298	0.02%
2018/09/07	2	51.20	0	0.00	51.20	2	12,596	0.02%
2018/09/05	2	51.90	0	0.00	51.80	2	12,909	0.02%
2018/09/04	0	0.00	1	52.10	52.20	-1	13,047	-0.01%
2018/09/03	1	52.20	1	52.00	52.00	0	13,115	0.00%
2018/08/31	31	52.29	0	0.00	52.60	31	13,234	0.23%
2018/08/29	1	52.30	0	0.00	52.60	1	13,436	0.01%
2018/08/24	0	0.00	6	52.62	52.80	-6	13,597	-0.04%
2018/08/23	1	51.90	2	52.20	52.50	-1	13,990	-0.01%
2018/08/22	1	51.70	1	52.10	52.10	0	14,303	0.00%
2018/08/20	2	51.55	0	0.00	51.30	2	14,242	0.01%
2018/08/16	4	51.38	1	51.50	51.50	3	14,206	0.02%
2018/08/15	1	52.20	0	0.00	51.90	1	14,205	0.01%
2018/08/13	1	52.80	0	0.00	52.00	1	14,288	0.01%
2018/08/10	0	0.00	1	53.00	53.00	-1	14,353	-0.01%
2018/08/08	1	53.00	5	53.10	53.00	-4	14,644	-0.03%
2018/08/07	0	0.00	12	52.96	52.50	-12	14,831	-0.08%
2018/08/06	0	0.00	1	53.00	53.00	-1	14,992	-0.01%
2018/08/02	0	0.00	1	52.10	52.00	-1	15,476	-0.01%
2018/07/31	0	0.00	2	52.60	52.70	-2	15,740	-0.01%
2018/07/26	3	51.77	1	52.10	52.10	2	15,861	0.01%
2018/07/25	0	0.00	8.5	52.01	52.10	-8.5	15,854	-0.05%
2018/07/23	2.5	52.44	2	52.45	52.30	0.5	15,984	0.00%
2018/07/20	1	52.40	0	0.00	52.30	1	16,199	0.01%
2018/07/18	0	0.00	12	52.53	52.70	-12	16,494	-0.07%
2018/07/13	12	51.83	1	52.00	52.20	11	16,748	0.07%
2018/07/12	0	0.00	2	51.90	52.10	-2	16,800	-0.01%
2018/07/11	9	50.96	0	0.00	51.20	9	16,811	0.05%
2018/07/10	2	51.60	2	51.95	51.80	0	16,672	0.00%
2018/07/09	1	51.20	0	0.00	51.70	1	16,654	0.01%
2018/07/05	2	51.35	0	0.00	51.40	2	16,507	0.01%
2018/07/03	4	52.45	0	0.00	52.10	4	16,535	0.02%
2018/06/28	0	0.00	2	52.90	53.00	-2	15,945	-0.01%
2018/06/26	3	53.23	0	0.00	53.00	3	15,760	0.02%
2018/06/25	2	55.90	1	55.90	55.60	1	15,534	0.01%
2018/06/22	0	55.90	4	55.93	56.00	-4	15,240	-0.03%
2018/06/21	0	0.00	2.5	55.88	55.90	-2.5	15,020	-0.02%
2018/06/20	2	55.50	0	0.00	55.50	2	14,998	0.01%
2018/06/19	3	55.10	0	0.00	55.00	3	14,863	0.02%
2018/06/15	0	0.00	1	54.90	55.30	-1	14,466	-0.01%
2018/06/14	1	54.50	1	54.90	54.50	0	14,169	0.00%
2018/06/12	50	55.50	400.1	55.30	55.10	-350.1	14,001	-2.50%	大賣/鉅額交易
2018/06/11	0	0.00	1	55.20	55.40	-1	13,851	-0.01%
2018/06/07	200	55.10	1	55.10	55.00	199	13,947	1.43%	大買/鉅額交易
2018/06/06	50	54.70	2	54.75	54.90	48	14,092	0.34%
2018/06/05	100	54.30	101	54.30	54.30	-1	14,065	-0.01%	大賣/
2018/06/04	1	53.90	2	53.90	54.00	-1	14,053	-0.01%
2018/05/31	0	0.00	1	53.40	53.60	-1	13,998	-0.01%
2018/05/30	3	53.33	1	52.90	52.90	2	13,666	0.01%
2018/05/28	1	53.90	2	53.90	54.10	-1	13,620	-0.01%
2018/05/25	3	54.10	0	0.00	53.90	3	13,719	0.02%
2018/05/23	2	54.20	0	0.00	54.00	2	13,761	0.01%
2018/05/18	0	0.00	1	54.50	54.40	-1	14,155	-0.01%
2018/05/17	1	55.10	0	0.00	54.90	1	14,267	0.01%
2018/05/15	0	0.00	1	54.30	54.00	-1	14,402	-0.01%
2018/05/14	0	0.00	5	54.80	55.00	-5	14,737	-0.03%
2018/05/11	0	0.00	7	54.20	54.60	-7	14,736	-0.05%
2018/05/10	1	53.30	0	0.00	53.30	1	14,429	0.01%
2018/05/09	0	0.00	1	53.60	53.60	-1	14,315	-0.01%
2018/05/08	1	53.00	0.8	53.30	53.50	0.2	14,373	0.00%
2018/05/07	1	52.90	1	53.30	53.00	0	14,283	0.00%
2018/05/03	1	52.90	2	53.10	52.90	-1	14,504	-0.01%
2018/05/02	1	53.30	0	0.00	53.50	1	14,600	0.01%
2018/04/30	0	0.00	20	53.60	53.50	-20	14,691	-0.14%
2018/04/27	0	0.00	3	53.30	53.50	-3	14,774	-0.02%
2018/04/26	0	0.00	2	52.65	52.80	-2	14,749	-0.01%
2018/04/25	1	51.90	3	52.00	52.20	-2	14,567	-0.01%
2018/04/23	3	52.57	0	0.00	52.50	3	14,523	0.02%
2018/04/20	1	52.30	0	0.00	52.50	1	14,625	0.01%
2018/04/19	0	0.00	1	52.50	52.90	-1	14,867	-0.01%
2018/04/18	1	52.00	1	52.00	52.00	0	14,751	0.00%
2018/04/17	1	51.90	0	0.00	51.60	1	14,773	0.01%
2018/04/13	10	52.80	1	52.80	52.80	9	15,106	0.06%
2018/04/11	3	53.60	11	53.69	53.30	-8	15,513	-0.05%
2018/04/10	0	0.00	2	53.90	53.00	-2	15,594	-0.01%
2018/04/09	1	52.60	0	0.00	53.00	1	15,704	0.01%
2018/04/03	0	0.00	1	52.10	52.00	-1	15,783	-0.01%
2018/04/02	1	52.60	0	0.00	52.50	1	15,886	0.01%
2018/03/31	0	0.00	1	52.50	52.50	-1	15,982	-0.01%
2018/03/30	0	0.00	0.1	52.00	51.90	-0.1	16,053	0.00%
2018/03/29	1	52.00	1	52.10	51.80	0	16,036	0.00%
2018/03/28	1	52.50	225	52.60	52.50	-224	15,956	-1.40%	大賣/鉅額交易
2018/03/26	2	52.30	0	0.00	52.80	2	16,064	0.01%
2018/03/23	5	52.50	2.3	52.59	52.20	2.7	16,204	0.02%
2018/03/22	1	53.30	0	0.00	53.40	1	16,228	0.01%
2018/03/21	0	0.00	1	53.40	53.40	-1	16,072	-0.01%
2018/03/16	10	53.33	2	53.20	53.40	8	16,593	0.05%
2018/03/15	2	53.60	0	0.00	53.40	2	16,519	0.01%
2018/03/14	1	53.60	0	0.00	53.90	1	16,604	0.01%
2018/03/13	7	53.94	1	53.90	53.90	6	16,660	0.04%
2018/03/12	0	0.00	17	54.41	54.50	-17	16,673	-0.10%
2018/03/09	3	52.30	0	0.00	52.00	3	16,714	0.02%
2018/03/08	0.1	52.40	1	52.40	52.40	-0.9	17,459	-0.01%
2018/03/07	1	52.70	1	52.70	52.50	0	17,930	0.00%
2018/03/06	12	52.63	0	0.00	52.80	12	18,836	0.06%
2018/03/02	3	53.23	1	53.20	53.30	2	19,274	0.01%
2018/03/01	1	53.50	1	53.90	53.90	0	19,367	0.00%
2018/02/27	0	0.00	1	54.70	54.50	-1	19,397	-0.01%
2018/02/26	1	54.50	6	54.75	54.30	-5	19,415	-0.03%
2018/02/23	1	54.50	0	0.00	54.70	1	19,762	0.01%
2018/02/22	236	54.20	3	54.20	54.20	233	20,668	1.13%	大買/鉅額交易
2018/02/21	1	54.00	4	53.98	54.00	-3	21,958	-0.01%
2018/02/12	5	53.80	0	0.00	53.00	5	22,058	0.02%
2018/02/09	2	52.95	3	52.87	52.80	-1	21,999	0.00%
2018/02/08	1	53.30	0	0.00	53.30	1	21,798	0.00%
2018/02/07	1	52.40	3	52.57	52.70	-2	21,929	-0.01%
2018/02/06	2	50.90	203	52.17	50.80	-201	21,788	-0.92%	大賣/鉅額交易
2018/02/01	0	0.00	1	55.10	54.80	-1	21,287	0.00%
2018/01/31	1	54.10	1	55.00	54.60	0	21,223	0.00%
2018/01/30	0	0.00	5	54.50	54.40	-5	21,082	-0.02%
2018/01/29	1	54.70	0	0.00	55.20	1	21,006	0.00%
2018/01/26	2	54.75	2	54.70	54.70	0	20,866	0.00%
2018/01/25	0	0.00	1	55.80	55.60	-1	20,658	0.00%
2018/01/24	1	55.40	0	0.00	55.70	1	20,570	0.00%
2018/01/23	100	56.00	0	0.00	56.00	100	20,526	0.49%
2018/01/18	0	0.00	1	56.10	55.90	-1	20,836	0.00%
2018/01/16	3	56.47	1	56.50	56.60	2	20,659	0.01%
2018/01/15	0	0.00	1	56.30	56.50	-1	20,518	0.00%
2018/01/12	0	0.00	1	55.80	55.60	-1	20,278	0.00%
2018/01/11	0	0.00	140	55.20	55.40	-140	20,202	-0.69%	大賣/鉅額交易
2018/01/10	1	55.60	5	56.42	55.60	-4	20,285	-0.02%
2018/01/09	0	0.00	3	55.40	55.80	-3	20,010	-0.01%
2018/01/05	1	55.30	1	55.50	55.70	0	19,793	0.00%
2018/01/04	1	55.00	0	0.00	55.40	1	19,585	0.01%
2018/01/03	2	55.20	6	55.07	55.20	-4	19,635	-0.02%
2018/01/02	1	53.40	4	54.13	54.20	-3	19,235	-0.02%