國泰金 (2882)-統一-三重券商分點個股進出

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
2542人加入追蹤

立即追蹤
本地時間:14:30

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

國泰金 (2882)籌碼相關－統一-三重券商分點個股進出

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

統一-三重券商分點個股進出
統一-三重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	0.3	48.93	10.4	49.03	48.90	-10.2	22,340	-0.05%
2024/04/25	4	48.56	2	48.55	48.55	2	22,428	0.01%
2024/04/24	0	0.00	30	49.13	49.25	-30	22,385	-0.13%
2024/04/23	2.1	48.90	1.1	48.90	48.75	1.1	22,603	0.00%
2024/04/22	3.5	48.01	21.1	48.41	48.40	-17.6	22,828	-0.08%
2024/04/19	6.2	47.45	3	47.15	47.45	3.2	22,753	0.01%
2024/04/18	0	0.00	1.1	48.33	48.45	-1.1	22,431	0.00%
2024/04/17	5	47.94	0	0.00	47.90	5	22,340	0.02%
2024/04/16	9.2	47.71	21	47.82	47.85	-11.8	22,176	-0.05%
2024/04/15	2	48.65	0	0.00	48.95	2	21,808	0.01%
2024/04/12	46	49.09	0	0.00	49.05	46	21,657	0.21%
2024/04/11	8	49.52	9.1	49.93	49.70	-1.1	21,353	-0.01%
2024/04/10	16	48.98	1	49.00	48.75	15	20,845	0.07%
2024/04/09	0	0.00	22	49.15	49.45	-22	20,642	-0.11%
2024/04/08	5	48.35	0	0.00	48.35	5	20,144	0.02%
2024/04/03	10.2	48.34	0	48.20	48.05	10.1	20,142	0.05%
2024/04/02	2	48.75	0	0.00	48.95	2	20,059	0.01%
2024/04/01	11	48.95	10.7	48.98	48.95	0.3	20,092	0.00%
2024/03/29	3	48.20	7	48.54	48.65	-4	19,929	-0.02%
2024/03/28	31	48.05	12	48.11	48.25	19	19,806	0.10%
2024/03/27	0	0.00	1	48.15	48.20	-1	19,792	-0.01%
2024/03/26	0	0.00	1	48.30	48.35	-1	19,800	-0.01%
2024/03/25	18	48.09	0	0.00	48.10	18	19,822	0.09%
2024/03/22	0	0.00	2	49.25	48.55	-2	19,755	-0.01%
2024/03/21	20	48.50	34	48.28	48.55	-14	19,329	-0.07%
2024/03/20	1	47.50	12	47.68	47.50	-11	19,083	-0.06%
2024/03/19	2	47.25	0	0.00	47.75	2	19,384	0.01%
2024/03/18	25.1	47.55	0	0.00	47.55	25.1	19,301	0.13%
2024/03/15	20.2	47.75	3.7	47.61	47.65	16.5	19,158	0.09%
2024/03/14	2	47.98	56.2	48.09	48.30	-54.2	18,269	-0.30%
2024/03/13	6	46.58	20	46.71	46.80	-14	17,370	-0.08%
2024/03/12	0	0.00	17	46.28	46.50	-17	17,141	-0.10%
2024/03/11	6.9	46.09	148.4	46.02	46.05	-141.5	16,726	-0.85%	大賣/鉅額交易
2024/03/08	22	45.08	5	45.10	45.30	17	16,215	0.10%
2024/03/07	0.2	44.75	3	44.87	44.85	-2.8	15,741	-0.02%
2024/03/06	0.1	44.73	3	44.65	44.55	-2.9	15,652	-0.02%
2024/03/05	11	44.90	0	0.00	44.65	11	15,917	0.07%
2024/03/01	5	44.75	2.5	44.87	44.65	2.5	15,930	0.02%
2024/02/29	15	44.38	6	44.56	45.05	9	15,994	0.06%
2024/02/27	3	44.28	1	44.55	44.30	2	15,657	0.01%
2024/02/26	31	44.40	0	0.00	44.30	31	15,576	0.20%
2024/02/23	16	44.57	0	0.00	44.45	16	15,466	0.10%
2024/02/22	5	44.85	4	44.85	44.90	1	15,679	0.01%
2024/02/21	2	44.78	1	44.80	44.75	1	15,691	0.01%
2024/02/20	2	45.10	80.4	45.00	45.10	-78.4	15,713	-0.50%
2024/02/19	5	44.78	1.4	44.88	45.00	3.6	15,792	0.02%
2024/02/16	0.2	44.40	6	44.41	44.55	-5.8	15,816	-0.04%
2024/02/15	46	44.19	5	44.34	44.05	41	15,933	0.26%
2024/02/05	1	43.95	0	0.00	43.90	1	15,847	0.01%
2024/02/02	1	44.05	2	44.40	44.10	-1	15,646	-0.01%
2024/02/01	0	0.00	7	44.39	44.45	-7	15,568	-0.05%
2024/01/30	4.3	43.98	2	44.25	43.90	2.3	15,388	0.02%
2024/01/26	0	0.00	5	44.42	44.50	-5	15,340	-0.03%
2024/01/25	0	44.40	2	44.30	44.35	-2	15,366	-0.01%
2024/01/24	0	0.00	4	44.25	44.20	-4	15,325	-0.03%
2024/01/23	1	43.95	2	44.15	44.20	-1	15,272	-0.01%
2024/01/22	5.5	43.89	0	0.00	43.85	5.5	15,315	0.04%
2024/01/19	43	43.40	31	43.55	43.80	12	15,261	0.08%
2024/01/18	4	43.32	1	43.30	43.30	3	15,132	0.02%
2024/01/17	14	43.54	0	0.00	43.30	14	14,958	0.09%
2024/01/16	26.4	43.95	20.3	43.90	44.00	6.1	14,499	0.04%
2024/01/15	7	44.51	0	0.00	44.45	7	14,262	0.05%
2024/01/12	2	44.55	0	0.00	44.50	2	14,417	0.01%
2024/01/11	5.2	44.60	0	0.00	44.60	5.2	14,442	0.04%
2024/01/10	1	44.70	1	44.80	44.70	0	14,537	0.00%
2024/01/09	120	44.83	1	44.90	44.75	119	14,551	0.82%	大買/鉅額交易
2024/01/08	0	0.00	86	45.21	45.10	-86	14,471	-0.59%
2024/01/05	1	44.80	1	44.90	44.85	0	14,492	0.00%
2024/01/04	86	44.70	0	0.00	44.70	86	14,633	0.59%
2024/01/03	16	44.87	1	44.80	44.95	15	14,958	0.10%
2024/01/02	1	45.40	0	0.00	45.50	1	14,818	0.01%
2023/12/29	0	0.00	3	45.63	45.75	-3	14,897	-0.02%
2023/12/28	0.1	45.50	12.1	45.66	45.80	-12	15,058	-0.08%
2023/12/27	0	0.00	4	45.38	45.45	-4	15,076	-0.03%
2023/12/26	0.1	45.05	33.1	45.20	45.20	-33	15,031	-0.22%
2023/12/25	6	44.93	0	0.00	44.85	6	15,071	0.04%
2023/12/22	6	44.74	0	0.00	44.65	6	15,129	0.04%
2023/12/21	2	44.75	0	0.00	44.70	2	15,143	0.01%
2023/12/20	4	44.94	0	0.00	44.85	4	15,167	0.03%
2023/12/19	55	44.92	0	0.00	44.90	55	15,132	0.36%
2023/12/18	38	45.54	0	0.00	45.50	38	15,242	0.25%
2023/12/15	1	45.75	2	45.70	45.85	-1	15,385	-0.01%
2023/12/14	1	45.60	8.5	45.71	45.90	-7.5	15,090	-0.05%
2023/12/13	4	44.65	0	0.00	44.70	4	14,626	0.03%
2023/12/12	10	44.69	0	0.00	44.75	10	14,668	0.07%
2023/12/11	9	44.90	0	0.00	44.85	9	14,610	0.06%
2023/12/07	3.2	45.06	0	0.00	45.00	3.2	14,380	0.02%
2023/12/06	1	45.45	3.1	45.55	45.45	-2.1	14,160	-0.01%
2023/12/05	32	45.58	0	0.00	45.55	32	14,051	0.23%
2023/12/04	20	46.15	1.3	46.19	46.25	18.7	13,799	0.14%
2023/12/01	0.2	46.00	0	0.00	46.05	0.2	13,838	0.00%
2023/11/29	15	45.90	0	0.00	45.75	15	13,300	0.11%
2023/11/28	1	45.90	0.3	45.80	46.00	0.7	13,420	0.01%
2023/11/27	2.3	45.90	0	0.00	45.75	2.3	13,497	0.02%
2023/11/22	29	46.10	1	46.30	46.30	28	13,527	0.21%
2023/11/21	0	0.00	0	46.05	46.15	0	13,506	0.00%
2023/11/20	25	45.68	0	0.00	45.70	25	13,372	0.19%
2023/11/17	11	45.65	1	45.90	45.80	10	13,436	0.07%
2023/11/16	0	0.00	1	45.65	45.65	-1	13,339	-0.01%
2023/11/15	10	45.50	32	45.75	45.75	-22	13,178	-0.17%
2023/11/13	0	0.00	3	45.42	45.25	-3	12,936	-0.02%
2023/11/10	5	44.95	0	0.00	44.95	5	12,999	0.04%
2023/11/09	2	45.05	0	0.00	45.15	2	13,107	0.02%
2023/11/06	0	0.00	2	45.60	45.35	-2	13,650	-0.01%
2023/11/03	0	0.00	6	45.15	45.35	-6	13,730	-0.04%
2023/11/02	0	0.00	1	44.90	44.85	-1	13,962	-0.01%
2023/10/31	0	43.95	0	0.00	43.90	0	14,171	0.00%
2023/10/30	3	43.90	3	44.37	43.95	0	14,634	0.00%
2023/10/27	1	44.30	1	44.25	44.20	0	15,080	0.00%
2023/10/26	13	43.81	1.8	43.94	43.85	11.2	15,462	0.07%
2023/10/25	0.9	44.16	0	0.00	44.15	0.9	15,491	0.01%
2023/10/24	2	44.10	0	0.00	44.15	2	15,975	0.01%
2023/10/23	2	44.25	0	0.00	44.10	2	16,353	0.01%
2023/10/20	1	44.20	0	0.00	44.70	1	16,283	0.01%
2023/10/19	1	44.95	1	45.05	45.10	0	16,017	0.00%
2023/10/18	0	0.00	5	45.25	45.60	-5	15,992	-0.03%
2023/10/16	0	0.00	5.1	45.35	45.50	-5.1	16,036	-0.03%
2023/10/13	1	45.50	1.3	45.66	45.30	-0.3	16,348	0.00%
2023/10/12	0	0.00	9	45.88	46.15	-9	16,565	-0.05%
2023/10/11	2	45.30	11	45.70	45.95	-9	16,466	-0.05%
2023/10/06	2	44.55	0	0.00	44.55	2	16,194	0.01%
2023/10/05	6	43.93	0	0.00	44.05	6	16,381	0.04%
2023/10/04	3.2	43.59	0	0.00	43.55	3.2	16,486	0.02%
2023/10/03	10	44.20	0	0.00	44.00	10	16,314	0.06%
2023/10/02	0	0.00	5	44.63	44.50	-5	16,316	-0.03%
2023/09/25	1	44.95	0	44.75	44.85	1	16,456	0.01%
2023/09/22	1	44.70	0	0.00	44.70	1	16,512	0.01%
2023/09/21	18	45.09	6	44.75	44.90	12	16,526	0.07%
2023/09/20	2	45.88	3	46.20	45.70	-1	16,348	-0.01%
2023/09/14	0	0.00	3	46.90	46.90	-3	16,289	-0.02%
2023/09/12	0	0.00	10	46.51	46.65	-10	16,622	-0.06%
2023/09/11	0	0.00	1	46.35	46.55	-1	16,620	-0.01%
2023/09/06	0	0.00	41	45.95	45.80	-41	17,246	-0.24%
2023/09/05	0.1	46.38	0.3	46.45	46.45	-0.2	17,354	0.00%
2023/09/04	1	46.50	2	46.53	46.65	-1	17,791	-0.01%
2023/09/01	1	45.85	1	46.60	46.60	0	18,058	0.00%
2023/08/31	1	45.70	0	0.00	45.60	1	17,967	0.01%
2023/08/30	0	0.00	3.6	46.06	46.10	-3.6	18,138	-0.02%
2023/08/29	0	0.00	3	45.78	46.05	-3	18,240	-0.02%
2023/08/28	52	45.11	53	45.30	45.40	-1	18,361	-0.01%
2023/08/25	1	44.65	0	0.00	44.50	1	19,481	0.01%
2023/08/24	1.1	44.38	2	44.70	44.65	-0.9	19,716	0.00%
2023/08/23	11	44.64	0	0.00	44.70	11	20,015	0.05%
2023/08/22	0.1	44.90	0	0.00	45.00	0.1	20,119	0.00%
2023/08/21	1	45.40	5	45.30	45.40	-4	20,286	-0.02%
2023/08/18	0	0.00	2	45.15	45.20	-2	20,446	-0.01%
2023/08/17	1	44.55	9	45.08	45.30	-8	20,594	-0.04%
2023/08/16	0.2	45.09	6	45.01	45.10	-5.9	20,645	-0.03%
2023/08/15	0.1	45.40	8.7	45.44	45.40	-8.7	21,046	-0.04%
2023/08/14	11.9	45.20	9	45.30	45.40	2.9	21,344	0.01%
2023/08/11	12	46.65	2	46.40	46.45	10	21,395	0.05%
2023/08/10	1	46.50	0	0.00	46.60	1	21,437	0.00%
2023/08/09	15	46.61	3	46.57	46.45	12	21,514	0.06%
2023/08/08	10.1	46.70	5.5	46.97	47.05	4.6	21,727	0.02%
2023/08/07	5	46.57	10	46.55	46.45	-5	21,777	-0.02%
2023/08/02	37	46.37	3	46.40	46.20	34	21,721	0.16%
2023/08/01	0.2	46.47	29	46.61	47.25	-28.9	21,359	-0.14%
2023/07/31	1	46.35	0	0.00	45.75	1	20,808	0.00%
2023/07/28	8	45.68	0	0.00	45.75	8	20,486	0.04%
2023/07/27	33	45.97	20	45.94	46.00	13	20,452	0.06%
2023/07/26	51	45.25	69	45.35	45.35	-18	20,136	-0.09%
2023/07/25	2	44.50	0.1	44.40	44.55	1.9	19,903	0.01%
2023/07/24	2	44.25	0	0.00	44.20	2	19,925	0.01%
2023/07/21	2	44.40	2	44.45	44.40	0	20,007	0.00%
2023/07/20	1	44.60	8	44.65	44.75	-7	20,025	-0.03%
2023/07/19	9.7	44.62	1	44.35	44.50	8.7	19,914	0.04%
2023/07/18	3.1	45.09	12	45.02	45.05	-8.9	19,807	-0.04%
2023/07/17	5	44.70	17	44.76	45.00	-12	19,538	-0.06%
2023/07/14	13.1	44.09	13	44.00	44.10	0.1	19,244	0.00%
2023/07/13	7	43.71	0.5	43.93	43.60	6.5	19,219	0.03%
2023/07/12	0	0.00	9	43.89	44.00	-9	19,104	-0.05%
2023/07/11	4	43.58	51	43.21	43.60	-47	19,068	-0.25%
2023/07/10	4.5	42.91	0	0.00	42.65	4.5	19,014	0.02%
2023/07/07	2	42.15	50	42.10	42.25	-48	18,995	-0.25%
2023/07/06	58	42.90	0	0.00	42.50	58	18,948	0.31%
2023/07/05	0	0.00	1	43.35	43.20	-1	18,679	-0.01%
2023/07/04	58	43.06	3	43.10	43.05	55	18,804	0.29%
2023/07/03	0.2	43.35	4.5	43.35	43.30	-4.3	18,884	-0.02%
2023/06/30	30	43.25	1	43.25	43.15	29	19,065	0.15%
2023/06/29	5	43.43	2	43.45	43.40	3	19,023	0.02%
2023/06/28	7	43.51	0	0.00	43.65	7	18,959	0.04%
2023/06/27	4	44.00	1	44.10	44.15	3	18,865	0.02%
2023/06/26	4	44.11	0	0.00	44.05	4	18,810	0.02%
2023/06/21	1	44.35	0	0.00	44.40	1	18,796	0.01%
2023/06/20	0	44.00	7	44.30	44.35	-7	18,939	-0.04%
2023/06/19	6.1	43.87	20.5	43.85	43.90	-14.4	19,245	-0.07%
2023/06/16	1.1	43.93	27	44.24	43.90	-25.9	19,296	-0.13%
2023/06/15	0	44.75	6.1	44.30	44.35	-6.1	19,510	-0.03%
2023/06/14	1	44.45	0	0.00	44.60	1	19,815	0.01%
2023/06/13	1	44.05	0	0.00	44.10	1	20,165	0.01%
2023/06/12	12.1	44.38	9	44.41	44.05	3.1	20,040	0.02%
2023/06/09	10	44.55	1	44.50	44.60	9	20,220	0.04%
2023/06/08	9	44.72	0	0.00	44.60	9	20,265	0.04%
2023/06/07	2	45.10	6	45.10	45.40	-4	20,307	-0.02%
2023/06/06	30	45.28	0	0.00	45.25	30	20,210	0.15%
2023/06/05	0	0.00	13	45.38	45.25	-13	20,213	-0.06%
2023/06/02	10	44.15	0	0.00	44.45	10	19,891	0.05%
2023/06/01	7.1	44.00	2.1	44.24	44.00	5	19,911	0.03%
2023/05/31	0.8	44.65	0	0.00	44.30	0.8	19,733	0.00%
2023/05/30	0	0.00	1	44.45	44.50	-1	18,585	-0.01%
2023/05/29	1	45.20	9.5	45.28	44.75	-8.5	18,760	-0.05%
2023/05/26	12	44.13	2	43.95	43.90	10	18,509	0.05%
2023/05/25	37	44.27	0	0.00	44.05	37	18,466	0.20%
2023/05/24	0	0.00	4	44.48	44.80	-4	18,428	-0.02%
2023/05/23	0	0.00	9.4	45.10	44.80	-9.4	18,451	-0.05%
2023/05/22	2	45.15	2	45.35	45.15	0	18,615	0.00%
2023/05/19	1	44.90	22	45.00	45.15	-21	18,867	-0.11%
2023/05/18	0	44.20	4	44.16	44.40	-4	18,393	-0.02%
2023/05/17	0	0.00	7	43.96	43.95	-7	18,294	-0.04%
2023/05/16	0	0.00	15	43.46	43.60	-15	18,227	-0.08%
2023/05/15	2	42.65	2.5	43.12	43.35	-0.5	18,107	0.00%
2023/05/12	21	42.95	0	0.00	42.65	21	18,034	0.12%
2023/05/11	1.8	43.41	16.1	43.55	43.70	-14.3	17,729	-0.08%
2023/05/09	0	0.00	9	43.30	43.50	-9	17,476	-0.05%
2023/05/08	20	42.70	7.1	42.94	43.05	12.9	17,565	0.07%
2023/05/05	0	0.00	2	42.40	42.65	-2	17,742	-0.01%
2023/05/02	50.3	42.15	7	42.19	42.50	43.3	19,081	0.23%
2023/04/28	3	42.50	6	42.35	42.45	-3	19,559	-0.02%
2023/04/27	0	42.20	0	0.00	42.25	0	19,728	0.00%
2023/04/26	0	0.00	50	42.35	42.35	-50	19,928	-0.25%
2023/04/25	0	42.80	0	0.00	42.60	0	20,081	0.00%
2023/04/24	0	0.00	9	42.65	42.65	-9	20,163	-0.04%
2023/04/21	0	0.00	15	42.75	42.70	-15	20,326	-0.07%
2023/04/20	0.1	42.80	10	42.90	42.95	-9.9	20,474	-0.05%
2023/04/19	0	0.00	2	43.05	42.75	-2	21,138	-0.01%
2023/04/18	16	42.98	0	0.00	43.10	16	21,287	0.08%
2023/04/17	5	43.05	2	43.00	43.20	3	21,528	0.01%
2023/04/14	0.4	42.80	4	43.03	43.15	-3.6	21,676	-0.02%
2023/04/12	0.5	42.80	0	0.00	42.95	0.5	23,366	0.00%
2023/04/10	2	42.55	32	42.55	42.55	-30	23,472	-0.13%
2023/04/07	0	0.00	4	42.21	42.25	-4	23,431	-0.02%
2023/04/06	2	41.65	7.1	41.96	42.00	-5.1	23,302	-0.02%
2023/03/31	3	41.68	4	41.83	41.80	-1	23,594	0.00%
2023/03/30	1	41.50	2	41.70	41.60	-1	23,594	0.00%
2023/03/29	0.1	41.70	0	0.00	41.85	0.1	23,677	0.00%
2023/03/27	10	41.05	0	0.00	41.35	10	24,166	0.04%
2023/03/24	0	0.00	1	41.35	41.30	-1	24,527	0.00%
2023/03/23	16	41.48	0	0.00	41.55	16	24,585	0.07%
2023/03/22	3.4	41.27	51	41.05	41.35	-47.6	24,551	-0.19%
2023/03/21	7	40.59	9	40.78	40.75	-2	24,426	-0.01%
2023/03/20	110.1	40.21	45	40.21	40.20	65.1	24,598	0.26%	大買/
2023/03/17	8	41.15	1	41.00	41.00	7	24,387	0.03%
2023/03/16	12.1	40.63	5.2	40.69	40.50	6.9	24,373	0.03%
2023/03/15	0	0.00	1	41.95	41.50	-1	24,276	0.00%
2023/03/14	23.1	41.64	0	0.00	41.55	23.1	24,661	0.09%
2023/03/13	8.1	42.03	5.3	42.29	42.30	2.8	24,935	0.01%
2023/03/10	21.9	42.88	6	42.70	42.70	15.9	25,078	0.06%
2023/03/09	3	43.60	0	0.00	43.65	3	25,129	0.01%
2023/03/08	1	43.40	28.4	43.45	43.75	-27.4	25,940	-0.11%
2023/03/07	0	43.60	12	43.66	43.75	-12	26,525	-0.05%
2023/03/06	0.1	43.55	3	43.58	43.60	-2.9	26,702	-0.01%
2023/03/03	5	42.95	0	0.00	42.90	5	26,792	0.02%
2023/03/02	5	42.68	4	43.03	43.00	1	26,977	0.00%
2023/03/01	3	42.69	2	42.88	42.75	1	27,137	0.00%
2023/02/24	3.5	43.32	2	43.53	43.45	1.5	26,962	0.01%
2023/02/23	2.1	43.29	7.1	43.41	43.30	-5	26,909	-0.02%
2023/02/22	6	43.32	1.1	43.30	43.35	4.9	26,842	0.02%
2023/02/21	7	43.72	1.4	43.84	43.85	5.6	26,799	0.02%
2023/02/20	10	44.30	6	44.34	44.45	4	26,879	0.01%
2023/02/17	4.2	43.80	1	43.95	44.00	3.2	26,840	0.01%
2023/02/15	22.6	42.97	31	43.37	42.95	-8.4	27,722	-0.03%
2023/02/14	4.1	43.44	8	43.23	43.60	-3.9	27,665	-0.01%
2023/02/13	14	42.42	3	42.87	42.90	11	27,674	0.04%
2023/02/08	0.9	42.90	17.1	42.84	42.85	-16.2	27,871	-0.06%
2023/02/07	2	42.75	5	43.04	42.80	-3	27,990	-0.01%
2023/02/06	10.2	42.78	4	42.63	42.65	6.2	28,020	0.02%
2023/02/03	7.9	43.74	5	43.40	43.30	2.9	27,859	0.01%
2023/02/02	13.1	43.65	32	43.90	44.05	-18.9	27,739	-0.07%
2023/02/01	1	42.76	9.1	42.89	43.00	-8.1	27,346	-0.03%
2023/01/30	6	42.80	52	42.89	42.70	-46	27,171	-0.17%
2023/01/17	2	41.75	20	41.98	42.00	-18	26,752	-0.07%
2023/01/16	1	41.75	1	42.00	41.75	0	26,590	0.00%
2023/01/13	3	42.05	7.1	42.03	41.80	-4.1	27,003	-0.02%
2023/01/12	0	41.70	9	41.69	41.70	-9	27,100	-0.03%
2023/01/11	2	41.40	57	41.60	41.40	-55	27,226	-0.20%
2023/01/10	2	41.80	3	41.63	41.70	-1	27,398	0.00%
2023/01/09	13	41.71	34	41.76	42.00	-21	27,590	-0.08%
2023/01/06	0	0.00	0.3	40.30	40.75	-0.3	27,378	0.00%
2023/01/05	0	0.00	9	40.19	40.25	-9	28,347	-0.03%
2023/01/04	2.7	40.02	1	40.05	39.95	1.7	28,290	0.01%
2023/01/03	36	39.91	18	39.97	39.95	18	28,532	0.06%
2022/12/30	4	39.86	63	40.01	40.00	-59	28,201	-0.21%
2022/12/29	1.2	40.22	2	40.50	40.10	-0.8	26,812	0.00%
2022/12/28	4	40.75	0	0.00	40.65	4	27,146	0.01%
2022/12/26	0	41.25	1.3	41.10	41.00	-1.3	27,657	0.00%
2022/12/23	0	0.00	10.5	40.85	41.15	-10.5	28,154	-0.04%
2022/12/22	1.5	40.13	7.2	40.23	40.40	-5.7	28,137	-0.02%
2022/12/21	11.7	39.96	11	39.98	40.00	0.7	28,540	0.00%
2022/12/20	6	40.04	0	0.00	40.15	6	28,645	0.02%
2022/12/19	12.8	40.33	5.2	40.25	40.15	7.6	28,562	0.03%
2022/12/16	4	40.23	0	0.00	40.20	4	28,483	0.01%
2022/12/15	4	40.53	0	0.00	40.60	4	28,536	0.01%
2022/12/14	14	41.00	0	0.00	40.90	14	28,476	0.05%
2022/12/13	1	41.25	5	41.14	40.95	-4	28,389	-0.01%
2022/12/12	5	40.61	0	0.00	41.00	5	28,282	0.02%
2022/12/09	1	41.00	11	41.15	41.10	-10	28,268	-0.04%
2022/12/08	50	40.96	15	40.83	40.75	35	28,141	0.12%
2022/12/07	16	41.57	10	41.51	41.40	6	28,225	0.02%
2022/12/06	25	41.86	0	0.00	41.40	25	28,216	0.09%
2022/12/05	39	42.88	4.1	42.83	42.85	34.9	27,965	0.12%
2022/12/02	52	44.14	7	43.97	44.00	45	27,585	0.16%
2022/12/01	19	43.93	39	44.24	44.15	-20	27,673	-0.07%
2022/11/30	25	43.72	22	43.59	43.55	3	27,240	0.01%
2022/11/29	62	42.86	16.9	42.14	43.45	45.1	26,436	0.17%
2022/11/28	5	41.93	60	42.29	42.00	-55	26,038	-0.21%
2022/11/25	12	42.82	5.3	42.74	42.55	6.7	26,098	0.03%
2022/11/24	1	42.70	1	42.80	42.55	0	26,129	0.00%
2022/11/23	4	42.40	3	42.52	42.75	1	26,779	0.00%
2022/11/22	3.1	41.86	10	41.81	42.20	-6.9	26,833	-0.03%
2022/11/18	13	41.75	0	0.00	41.90	13	26,485	0.05%
2022/11/17	2	41.18	1	41.30	41.55	1	26,412	0.00%
2022/11/16	3	41.95	0.1	42.30	41.70	2.9	26,379	0.01%
2022/11/15	9.5	42.29	20	42.11	42.40	-10.5	26,222	-0.04%
2022/11/14	20	41.90	1	42.00	41.75	19	25,892	0.07%
2022/11/11	35.1	41.71	13.6	41.57	41.90	21.5	25,414	0.08%
2022/11/10	2	39.60	63	39.67	39.65	-61	24,727	-0.25%
2022/11/09	0	0.00	23	40.10	40.15	-23	24,595	-0.09%
2022/11/08	4	39.65	0	0.00	39.70	4	24,398	0.02%
2022/11/07	40	39.28	0.1	39.40	39.55	39.9	24,294	0.16%
2022/11/04	2	38.70	0	0.00	38.95	2	24,403	0.01%
2022/11/03	0	0.00	2	38.25	38.85	-2	24,406	-0.01%
2022/11/02	12	38.08	10	38.30	38.50	2	24,309	0.01%
2022/11/01	3.1	37.99	0	0.00	38.10	3.1	24,291	0.01%
2022/10/31	2	38.08	3	38.10	37.80	-1	24,394	0.00%
2022/10/28	1	38.20	0	0.00	38.25	1	24,292	0.00%
2022/10/27	4.5	38.61	2	38.68	38.50	2.5	24,119	0.01%
2022/10/26	8	38.40	24.1	38.50	38.50	-16.1	24,305	-0.07%
2022/10/25	1	37.35	11	37.44	37.50	-10	24,108	-0.04%
2022/10/24	22	36.87	21	36.96	37.00	1	24,068	0.00%
2022/10/21	64.1	36.82	9	36.74	36.55	55.1	24,012	0.23%
2022/10/20	10	37.55	5	37.61	37.85	5	23,418	0.02%
2022/10/19	12.1	38.08	7.3	38.26	38.30	4.7	23,093	0.02%
2022/10/18	115	37.92	1	37.70	38.15	114	22,896	0.50%	大買/鉅額交易
2022/10/17	6	37.16	50	37.75	37.65	-44	22,912	-0.19%
2022/10/14	46	37.68	8	37.98	37.65	38	22,757	0.17%
2022/10/13	105.3	37.69	62	38.07	37.45	43.3	22,489	0.19%	大買/
2022/10/12	3	39.58	4	39.69	39.55	-1	21,438	0.00%
2022/10/11	7.1	39.69	37	39.68	39.60	-29.9	21,428	-0.14%
2022/10/07	12.4	40.61	1.2	40.60	40.50	11.2	21,263	0.05%
2022/10/06	22	40.65	0	0.00	40.80	22	21,251	0.10%
2022/10/05	11.2	40.96	3.2	40.67	40.75	8	21,353	0.04%
2022/10/04	152.5	39.18	51	39.45	39.55	101.5	21,088	0.48%	大買/鉅額交易
2022/10/03	3.9	39.16	0	0.00	39.00	3.9	20,804	0.02%
2022/09/30	7.1	39.62	1.1	39.91	39.95	6	20,796	0.03%
2022/09/29	50	40.00	0	0.00	40.15	50	20,805	0.24%
2022/09/28	56.2	39.93	3	40.20	39.80	53.2	20,810	0.26%
2022/09/27	5	41.13	1	41.00	40.95	4	20,639	0.02%
2022/09/26	55	41.34	23	41.25	41.50	32	21,366	0.15%
2022/09/23	66	41.92	2	41.60	42.10	64	21,834	0.29%
2022/09/22	14	41.56	6	41.70	41.65	8	22,219	0.04%
2022/09/21	3.1	42.66	1	42.65	42.55	2.1	22,120	0.01%
2022/09/20	5	43.15	0	0.00	43.05	5	22,130	0.02%
2022/09/19	53	42.80	0	43.00	42.75	53	22,164	0.24%
2022/09/16	3	42.70	1	43.00	42.80	2	22,159	0.01%
2022/09/15	58	43.09	12	43.00	43.10	46	22,064	0.21%
2022/09/14	8	42.74	0	0.00	42.85	8	22,111	0.04%
2022/09/13	25	43.72	23	44.12	43.65	2	22,175	0.01%
2022/09/12	1	43.85	19	43.95	44.05	-18	22,134	-0.08%
2022/09/08	69	43.19	0	0.00	43.15	69	22,224	0.31%
2022/09/07	25.5	43.35	0	0.00	43.15	25.5	22,064	0.12%
2022/09/06	1	44.20	3	44.43	44.25	-2	21,669	-0.01%
2022/09/05	4.1	44.07	5	44.05	44.05	-0.9	21,726	0.00%
2022/09/02	7	44.18	0	0.00	44.05	7	21,799	0.03%
2022/09/01	2	44.15	1	44.20	44.55	1	21,565	0.00%
2022/08/31	3	44.48	0	0.00	44.55	3	21,355	0.01%
2022/08/30	36.1	44.72	0	0.00	44.45	36.1	21,176	0.17%
2022/08/29	4	45.45	2	45.50	45.60	2	20,453	0.01%
2022/08/25	0.3	46.70	4	46.69	46.55	-3.7	20,411	-0.02%
2022/08/24	0	0.00	1	46.65	46.35	-1	20,674	0.00%
2022/08/23	7	46.41	6	46.30	46.35	1	21,202	0.00%
2022/08/22	12	46.89	2	47.00	46.85	10	21,431	0.05%
2022/08/19	0	47.35	0	0.00	47.50	0	21,698	0.00%
2022/08/18	1	47.15	0.1	47.30	47.25	0.9	22,138	0.00%
2022/08/17	0	47.40	0	0.00	47.45	0	22,675	0.00%
2022/08/16	0	47.45	1.6	47.28	47.10	-1.6	22,832	-0.01%
2022/08/15	1	47.31	2	47.18	47.30	-1	22,986	0.00%
2022/08/12	21.1	47.15	6	47.30	47.25	15.1	23,091	0.07%
2022/08/11	9	46.76	23	46.90	47.20	-14	23,318	-0.06%
2022/08/10	1	46.10	1	46.30	46.40	0	23,541	0.00%
2022/08/09	20	46.08	11	46.25	46.10	9	23,832	0.04%
2022/08/08	10	46.15	22	46.11	46.15	-12	24,081	-0.05%
2022/08/05	50	45.60	16	45.42	45.75	34	24,454	0.14%
2022/08/04	2	44.85	20	44.90	44.85	-18	24,900	-0.07%
2022/08/03	1.6	44.69	0	0.00	44.95	1.6	25,328	0.01%
2022/08/02	15	44.71	0	0.00	44.85	15	25,763	0.06%
2022/08/01	13	45.26	0	0.00	45.45	13	25,797	0.05%
2022/07/29	2	45.65	0	0.00	45.50	2	25,923	0.01%
2022/07/28	4	45.45	16	45.71	45.80	-12	26,137	-0.05%
2022/07/27	15	45.13	1	45.50	45.25	14	26,025	0.05%
2022/07/26	0	45.60	16	45.71	45.60	-16	25,939	-0.06%
2022/07/25	20	45.55	1	45.45	45.55	19	25,920	0.07%
2022/07/22	1.4	44.86	0	45.50	45.00	1.4	26,096	0.01%
2022/07/21	3	44.62	7.6	44.46	45.05	-4.6	25,997	-0.02%
2022/07/20	18	45.31	11	45.75	44.90	7	25,840	0.03%
2022/07/19	15	44.97	0	0.00	44.95	15	25,852	0.06%
2022/07/18	2.1	44.97	1	45.35	45.20	1.1	25,908	0.00%
2022/07/15	0.6	44.35	0	0.00	44.15	0.6	25,818	0.00%
2022/07/14	2	45.35	4	45.10	45.00	-2	25,713	-0.01%
2022/07/13	1	45.30	1	45.38	45.50	0	25,681	0.00%
2022/07/12	1	43.90	5	43.87	43.80	-4	25,547	-0.02%
2022/07/08	1	44.75	0	0.00	44.80	1	25,391	0.00%
2022/07/07	76	45.02	25	45.23	45.05	51	25,204	0.20%
2022/07/06	30.2	45.46	2	44.90	44.95	28.2	24,767	0.11%
2022/07/05	56	46.59	10	46.65	46.75	46	24,464	0.19%
2022/07/04	55	45.75	10	45.90	45.50	45	24,130	0.19%
2022/07/01	112	49.85	37	49.99	49.70	75	23,435	0.32%	大買/
2022/06/30	153.1	51.35	4	51.15	50.90	149.1	22,938	0.65%	大買/鉅額交易
2022/06/29	111	52.57	0	0.00	52.80	111	22,573	0.49%	大買/鉅額交易
2022/06/28	3	53.37	1	53.80	53.80	2	22,282	0.01%
2022/06/27	150.5	53.87	0	0.00	53.50	150.5	22,246	0.68%	大買/鉅額交易
2022/06/24	0	0.00	2	53.65	53.40	-2	22,146	-0.01%
2022/06/23	5	52.84	0	0.00	53.00	5	22,070	0.02%
2022/06/22	1	54.20	0	0.00	53.00	1	21,859	0.00%
2022/06/21	2	54.60	8	53.80	54.20	-6	21,818	-0.03%
2022/06/20	2	51.85	1	53.90	51.80	1	21,646	0.00%
2022/06/17	1	52.81	1	52.90	53.00	0	21,328	0.00%
2022/06/16	1	54.00	3	53.67	53.70	-2	21,114	-0.01%
2022/06/15	0	0.00	2	53.75	53.60	-2	21,307	-0.01%
2022/06/14	1.2	53.58	3	53.60	53.40	-1.8	21,655	-0.01%
2022/06/13	12	53.46	3	53.67	53.80	9	21,737	0.04%
2022/06/09	2	54.50	0	0.00	54.80	2	21,695	0.01%
2022/06/08	0	0.00	2	54.80	54.80	-2	21,644	-0.01%
2022/06/07	0	55.00	1	54.80	54.80	-1	21,762	0.00%
2022/06/06	0	54.70	0	0.00	54.80	0	21,784	0.00%
2022/06/02	2	54.55	1	54.50	54.50	1	22,417	0.00%
2022/06/01	2	54.70	0	0.00	54.70	2	22,979	0.01%
2022/05/31	1	54.20	34.1	54.40	55.70	-33.1	22,896	-0.14%
2022/05/30	3	53.37	3	53.60	54.00	0	22,429	0.00%
2022/05/27	2	52.50	35	52.48	52.60	-33	22,288	-0.15%
2022/05/26	28	51.71	125.7	51.67	51.50	-97.7	22,215	-0.44%	大賣/
2022/05/25	67	51.13	0	0.00	51.40	67	22,592	0.30%
2022/05/24	6	52.27	20	53.00	52.00	-14	22,536	-0.06%
2022/05/23	21	52.11	0	0.00	52.30	21	22,330	0.09%
2022/05/20	0	0.00	34	53.46	52.90	-34	22,422	-0.15%
2022/05/19	31	52.70	6	52.72	52.70	25	22,386	0.11%
2022/05/18	4	53.25	44	53.98	54.10	-40	22,267	-0.18%
2022/05/17	18	52.68	2	52.60	52.60	16	22,037	0.07%
2022/05/16	9.1	53.18	12	52.94	53.20	-2.9	21,829	-0.01%
2022/05/13	18	54.19	3.6	54.19	54.30	14.4	21,687	0.07%
2022/05/12	6	54.97	18	55.04	54.10	-12	21,631	-0.06%
2022/05/11	61.3	56.69	23	56.11	56.20	38.3	21,071	0.18%
2022/05/10	4	57.75	9	57.80	58.00	-5	20,754	-0.02%
2022/05/09	11.1	59.09	14	58.83	58.70	-2.9	20,458	-0.01%
2022/05/06	1.1	61.20	2	60.95	61.20	-1	20,385	0.00%
2022/05/05	24.3	62.40	0	0.00	62.30	24.3	20,764	0.12%
2022/05/03	0	0.00	0.6	62.10	62.30	-0.6	21,465	0.00%
2022/04/29	0	0.00	9	62.64	62.50	-9	21,850	-0.04%
2022/04/28	3	61.77	3	62.10	62.10	0	22,381	0.00%
2022/04/27	17	62.27	8	62.29	62.00	9	22,558	0.04%
2022/04/26	5	63.96	6	63.87	64.00	-1	22,855	0.00%
2022/04/25	14	63.02	1	63.50	63.80	13	23,163	0.06%
2022/04/22	0	0.00	1	64.20	64.20	-1	23,431	0.00%
2022/04/21	0	63.40	1.7	63.65	63.90	-1.7	24,414	-0.01%
2022/04/19	2	63.35	0	0.00	62.70	2	26,378	0.01%
2022/04/18	8	63.35	0	0.00	62.80	8	27,777	0.03%
2022/04/15	3	64.20	7	63.94	64.00	-4	27,751	-0.01%
2022/04/14	0	0.00	7	65.10	64.70	-7	27,884	-0.03%
2022/04/13	0	0.00	2	65.20	65.40	-2	27,974	-0.01%
2022/04/12	2	64.60	4	64.83	64.90	-2	27,981	-0.01%
2022/04/11	1	64.80	13	64.39	64.80	-12	28,013	-0.04%
2022/04/08	4	64.78	1	64.80	65.00	3	28,067	0.01%
2022/04/07	2	65.10	8	65.01	64.80	-6	28,116	-0.02%
2022/04/06	5	64.70	12.1	65.16	65.50	-7.1	28,488	-0.03%
2022/04/01	0	0.00	4	64.70	65.00	-4	28,650	-0.01%
2022/03/31	0	0.00	2	64.60	64.50	-2	28,580	-0.01%
2022/03/30	0	0.00	15	64.16	64.40	-15	28,688	-0.05%
2022/03/28	1	62.90	20	63.27	63.30	-19	28,632	-0.07%
2022/03/25	2	63.50	1	63.60	63.50	1	28,679	0.00%
2022/03/24	5	63.90	1	63.90	64.30	4	28,745	0.01%
2022/03/23	11	64.73	18	64.76	64.80	-7	28,715	-0.02%
2022/03/22	1	63.40	0	0.00	63.60	1	28,460	0.00%
2022/03/21	3	63.60	4	63.48	63.60	-1	28,562	0.00%
2022/03/18	8	63.61	3	63.23	63.30	5	28,550	0.02%
2022/03/17	7	62.93	7.1	63.01	63.10	-0.1	28,392	0.00%
2022/03/16	10	61.64	6	61.97	62.00	4	28,028	0.01%
2022/03/15	0	0.00	1	61.30	61.30	-1	27,888	0.00%
2022/03/14	5	61.12	0	0.00	61.20	5	27,942	0.02%
2022/03/11	1	60.20	0	0.00	60.30	1	28,019	0.00%
2022/03/10	1.1	60.00	16.5	59.92	60.30	-15.4	28,069	-0.05%
2022/03/09	0	0.00	10	58.90	59.00	-10	27,951	-0.04%
2022/03/08	16.2	58.46	38.7	58.28	58.50	-22.5	27,980	-0.08%
2022/03/07	10.1	59.16	27.9	59.14	59.40	-17.9	27,493	-0.06%
2022/03/04	7.1	61.39	4	61.62	61.20	3.1	27,369	0.01%
2022/03/03	1.1	62.02	27	62.00	62.10	-25.9	27,473	-0.09%
2022/03/02	14.1	61.99	16	61.93	62.00	-2	28,000	-0.01%
2022/03/01	8.4	62.24	24	62.15	62.60	-15.6	28,021	-0.06%
2022/02/25	16.1	62.08	13	61.93	62.30	3.1	27,836	0.01%
2022/02/24	12.1	62.95	64	62.62	63.00	-52	27,194	-0.19%
2022/02/23	0	0.00	2	63.85	63.70	-2	26,972	-0.01%
2022/02/22	12.1	63.62	6	64.02	63.70	6.1	27,302	0.02%
2022/02/21	13	64.22	11	64.47	64.60	2	27,870	0.01%
2022/02/18	2	64.45	6	64.45	64.60	-4	28,908	-0.01%
2022/02/17	4	64.68	1	64.80	64.70	3	28,921	0.01%
2022/02/16	3	64.47	7	64.66	64.80	-4	29,058	-0.01%
2022/02/15	5	64.44	3	64.70	64.30	2	29,080	0.01%
2022/02/14	28	63.95	7	64.01	64.20	21	28,997	0.07%
2022/02/11	9	65.31	6	65.57	65.60	3	28,556	0.01%
2022/02/10	2	65.50	14	65.31	65.80	-12	28,542	-0.04%
2022/02/09	0	0.00	4.1	66.05	66.00	-4.1	28,438	-0.01%
2022/02/08	9	65.79	41	65.91	66.00	-32	28,310	-0.11%
2022/02/07	11	64.63	34	65.10	65.70	-23	28,037	-0.08%
2022/01/26	9	63.34	21.3	63.32	63.30	-12.3	27,436	-0.04%
2022/01/25	36	62.94	31	62.87	63.00	5	27,281	0.02%
2022/01/24	4	64.13	10.3	63.99	64.30	-6.3	26,533	-0.02%
2022/01/21	23	64.73	35	64.55	64.40	-12	26,308	-0.05%
2022/01/20	34.7	65.41	17.4	65.87	65.80	17.3	25,817	0.07%
2022/01/19	29	65.95	25	66.14	66.10	4	25,418	0.02%
2022/01/18	13	66.52	4	67.05	66.90	9	25,119	0.04%
2022/01/17	8.1	66.72	29	67.23	66.50	-20.9	24,722	-0.08%
2022/01/14	78.2	67.53	23	67.74	67.70	55.2	24,258	0.23%
2022/01/13	43	66.33	63	66.49	67.40	-20	23,316	-0.09%
2022/01/12	10.2	64.53	23.1	64.50	64.70	-12.9	21,953	-0.06%
2022/01/11	33	64.11	31.3	64.03	64.50	1.7	21,511	0.01%
2022/01/10	2	61.90	40	61.89	62.10	-38	20,409	-0.19%
2022/01/07	5	62.28	3	62.13	62.00	2	20,966	0.01%
2022/01/06	1.1	61.90	2	62.00	62.00	-0.9	20,926	0.00%
2022/01/05	5	61.70	0	0.00	61.90	5	21,025	0.02%
2022/01/04	2	61.60	6	61.63	62.00	-4	21,301	-0.02%
2022/01/03	18.2	62.03	20	62.80	61.60	-1.8	21,247	-0.01%
2021/12/30	4	62.58	10	62.60	62.50	-6	21,312	-0.03%
2021/12/29	23.3	62.93	55	62.94	63.00	-31.7	21,562	-0.15%
2021/12/28	13.7	62.28	225.2	62.29	62.30	-211.5	21,270	-0.99%	大賣/鉅額交易
2021/12/27	0	0.00	7.3	61.36	61.30	-7.3	21,022	-0.03%
2021/12/24	0	0.00	10	61.12	61.10	-10	21,269	-0.05%
2021/12/23	0	0.00	2	60.45	60.50	-2	21,191	-0.01%
2021/12/22	0	0.00	31	60.20	60.30	-31	21,569	-0.14%
2021/12/21	11	60.03	1	60.40	60.30	10	21,880	0.05%
2021/12/20	2	60.05	0	0.00	59.90	2	22,127	0.01%
2021/12/17	13	60.35	0	0.00	60.50	13	22,128	0.06%
2021/12/16	0	0.00	12	60.20	60.30	-12	22,181	-0.05%
2021/12/15	0	0.00	1	60.10	59.80	-1	23,144	0.00%
2021/12/14	2	60.20	6	60.35	60.20	-4	23,418	-0.02%
2021/12/13	3	61.10	5	61.06	60.70	-2	23,489	-0.01%
2021/12/10	1	60.50	20	60.51	60.50	-19	23,478	-0.08%
2021/12/09	0	0.00	7	60.63	60.70	-7	23,745	-0.03%
2021/12/08	1	60.70	12	60.98	60.70	-11	24,282	-0.05%
2021/12/07	7.2	60.01	1	60.10	60.70	6.2	24,250	0.03%
2021/12/06	0	0.00	2	59.85	60.00	-2	24,185	-0.01%
2021/12/03	14	60.01	1	59.90	59.90	13	24,450	0.05%
2021/12/02	20	59.55	3	59.43	59.50	17	24,487	0.07%
2021/12/01	3	59.77	0	0.00	59.90	3	24,530	0.01%
2021/11/30	2.2	59.65	5	59.80	60.00	-2.8	24,737	-0.01%
2021/11/29	9	59.41	16	59.41	59.30	-7	24,589	-0.03%
2021/11/26	51	60.22	2	60.20	60.20	49	24,564	0.20%
2021/11/25	2	61.10	1.2	61.41	61.60	0.8	24,616	0.00%
2021/11/24	8	61.26	8	61.43	61.10	0	25,499	0.00%
2021/11/23	10.4	61.05	7	61.00	60.80	3.4	26,165	0.01%
2021/11/22	12.1	61.12	1	61.50	61.10	11.1	26,300	0.04%
2021/11/19	24	61.92	0	0.00	61.80	24	26,148	0.09%
2021/11/18	61	62.34	179	62.86	63.00	-118	26,009	-0.45%	大賣/鉅額交易
2021/11/17	220	60.36	560.1	60.58	62.20	-340.1	25,582	-1.33%	大買/大賣/鉅額交易
2021/11/16	11	59.61	22	59.63	60.00	-11	24,753	-0.04%
2021/11/15	20	59.57	6.3	60.00	59.70	13.7	25,028	0.05%
2021/11/12	11	58.98	2	59.00	58.90	9	25,037	0.04%
2021/11/11	0	0.00	2	58.60	58.60	-2	25,109	-0.01%
2021/11/10	2	58.50	0	0.00	58.60	2	25,537	0.01%
2021/11/09	26	58.42	0	0.00	58.50	26	25,888	0.10%
2021/11/08	5	58.52	0	0.00	58.70	5	26,117	0.02%
2021/11/04	0	0.00	3	58.37	57.90	-3	26,864	-0.01%
2021/11/03	0	0.00	4	57.40	57.60	-4	27,081	-0.01%
2021/11/02	6.1	57.85	2	57.70	57.40	4.1	27,239	0.02%
2021/11/01	8.1	57.74	5	57.92	57.60	3.1	27,260	0.01%
2021/10/29	1	57.61	2.5	58.02	58.10	-1.5	27,334	-0.01%
2021/10/28	2	58.20	0	0.00	58.10	2	27,308	0.01%
2021/10/27	2.2	58.47	1	58.70	58.70	1.2	27,635	0.00%
2021/10/26	0	0.00	2	59.10	59.10	-2	27,866	-0.01%
2021/10/25	3	58.00	4	58.30	58.40	-1	28,078	0.00%
2021/10/22	1.1	58.31	2	58.40	58.30	-0.9	29,110	0.00%
2021/10/20	2	58.35	1	58.30	58.30	1	30,673	0.00%
2021/10/19	2	58.45	0	0.00	58.40	2	31,486	0.01%
2021/10/18	12.2	58.92	5	58.90	58.70	7.2	32,501	0.02%
2021/10/15	6.3	57.96	34	57.99	58.30	-27.7	32,787	-0.08%
2021/10/14	1	56.40	1	56.50	56.60	0	33,317	0.00%
2021/10/13	27.1	56.05	5.1	56.18	56.20	22	33,994	0.06%
2021/10/12	9	56.17	0.6	56.60	56.40	8.5	34,767	0.02%
2021/10/07	1	57.20	0	0.00	57.10	1	35,822	0.00%
2021/10/06	12	56.86	1	57.30	57.10	11	36,388	0.03%
2021/10/05	17.1	55.83	14.1	55.86	56.40	3	37,311	0.01%
2021/10/04	13	57.10	9.1	56.65	56.60	3.9	37,369	0.01%
2021/10/01	6	56.92	9	56.80	56.90	-3	37,567	-0.01%
2021/09/30	2	57.80	1	57.90	57.90	1	37,394	0.00%
2021/09/29	11	57.95	2	58.10	58.00	9	37,382	0.02%
2021/09/28	8	58.50	10	58.86	59.00	-2	37,072	-0.01%
2021/09/27	7	58.00	27	58.64	58.70	-20	36,833	-0.05%
2021/09/24	0	0.00	2	58.00	57.80	-2	36,647	-0.01%
2021/09/23	4	57.23	2	57.45	57.50	2	36,726	0.01%
2021/09/22	59.1	56.38	2	56.70	56.80	57.1	36,863	0.15%
2021/09/17	1	59.01	3	59.00	58.90	-2	35,916	-0.01%
2021/09/16	7	60.09	2	59.40	59.70	5	35,754	0.01%
2021/09/15	6	59.80	37	59.30	59.50	-31	35,725	-0.09%
2021/09/14	2	59.90	0	0.00	59.80	2	36,050	0.01%
2021/09/13	27	60.19	12.1	59.43	59.90	14.9	35,934	0.04%
2021/09/10	1	58.80	3	59.20	59.20	-2	36,179	-0.01%
2021/09/09	2	58.05	1	58.00	58.70	1	36,410	0.00%
2021/09/08	6	58.52	0	0.00	58.50	6	36,458	0.02%
2021/09/07	8	59.03	11	59.04	59.20	-3	36,413	-0.01%
2021/09/06	1	59.10	8	59.23	59.20	-7	36,440	-0.02%
2021/09/03	5	59.50	85	59.64	59.60	-80	36,509	-0.22%
2021/09/02	1	58.80	3	58.77	58.70	-2	36,261	-0.01%
2021/09/01	2	59.35	3	59.20	59.20	-1	36,128	0.00%
2021/08/31	2	59.35	6	59.62	59.60	-4	35,983	-0.01%
2021/08/30	21	59.28	214.2	58.61	59.50	-193.2	35,573	-0.54%	大賣/鉅額交易
2021/08/27	29	57.55	33	56.82	57.70	-4	34,791	-0.01%
2021/08/26	4	56.00	0	0.00	56.00	4	34,212	0.01%
2021/08/25	6	55.75	11	55.84	56.00	-5	34,213	-0.01%
2021/08/24	5	55.00	28	55.53	55.80	-23	34,194	-0.07%
2021/08/23	2	55.10	26	55.12	55.10	-24	34,292	-0.07%
2021/08/20	3	53.60	3	53.43	53.70	0	34,591	0.00%
2021/08/19	7	54.09	87	53.81	53.80	-80	35,416	-0.23%
2021/08/18	5.5	54.12	60	54.16	54.40	-54.5	35,187	-0.15%
2021/08/17	2	54.35	5.6	54.67	54.70	-3.6	35,285	-0.01%
2021/08/16	73.5	54.23	521.3	54.49	54.30	-447.8	35,474	-1.26%	大賣/鉅額交易
2021/08/13	16	55.06	1	55.40	55.00	15	36,182	0.04%
2021/08/12	509	56.51	7	56.30	56.00	502	36,421	1.38%	大買/鉅額交易
2021/08/11	10.1	55.67	33.7	55.75	56.00	-23.6	37,296	-0.06%
2021/08/09	3	55.23	5	54.80	55.20	-2	38,888	-0.01%
2021/08/06	3	55.10	5	55.02	55.10	-2	39,246	-0.01%
2021/08/05	5	55.24	3	55.43	55.20	2	40,324	0.00%
2021/08/04	1.2	55.32	1	55.70	55.20	0.2	42,419	0.00%
2021/08/03	13.1	55.06	1	55.10	55.40	12.1	44,489	0.03%
2021/08/02	21	54.54	7	55.41	55.80	14	45,914	0.03%
2021/07/30	4.1	54.28	13	54.18	54.30	-8.9	46,113	-0.02%
2021/07/29	2	54.05	4	54.50	54.80	-2	46,829	0.00%
2021/07/28	35.2	53.85	8.6	53.55	53.80	26.6	47,764	0.06%
2021/07/27	8.1	55.20	5	55.10	55.00	3.1	47,571	0.01%
2021/07/26	19.7	57.18	2.2	58.15	56.20	17.5	48,078	0.04%
2021/07/23	22.1	60.14	21	59.98	60.30	1.1	47,224	0.00%
2021/07/22	0	0.00	62.7	59.95	60.10	-62.7	46,760	-0.13%
2021/07/21	1	58.50	6	58.10	58.30	-5	46,106	-0.01%
2021/07/20	13.6	58.23	42.1	58.49	57.90	-28.5	46,010	-0.06%
2021/07/19	82.6	59.97	18	59.58	59.70	64.6	45,057	0.14%
2021/07/16	10.1	59.01	22.2	59.10	59.80	-12.2	44,842	-0.03%
2021/07/15	47	58.14	15	58.41	58.10	32	44,376	0.07%
2021/07/14	51.2	56.97	6.2	57.01	57.00	45	44,314	0.10%
2021/07/13	27	56.33	24	56.54	56.10	3	44,523	0.01%
2021/07/12	47.2	55.77	77.2	56.79	55.70	-30	44,050	-0.07%
2021/07/09	27.2	53.75	1	54.20	53.80	26.2	43,356	0.06%
2021/07/08	93	54.39	20.2	54.30	54.40	72.8	43,206	0.17%
2021/07/07	1	53.80	0	0.00	54.00	1	43,295	0.00%
2021/07/06	0	0.00	5	54.30	54.10	-5	43,898	-0.01%
2021/07/05	5	54.30	0	0.00	54.20	5	44,023	0.01%
2021/07/02	0	0.00	1	54.00	53.90	-1	44,053	0.00%
2021/07/01	0.1	53.90	0	0.00	53.90	0.1	44,129	0.00%
2021/06/30	1	53.90	0	0.00	53.90	1	44,225	0.00%
2021/06/29	0	0.00	6	53.97	53.70	-6	44,258	-0.01%
2021/06/28	0.1	54.10	10	54.29	54.30	-10	44,316	-0.02%
2021/06/25	0	0.00	22	54.40	54.30	-22	44,617	-0.05%
2021/06/24	3	53.73	0	0.00	53.80	3	44,881	0.01%
2021/06/23	12	53.88	3.2	53.62	54.10	8.9	45,398	0.02%
2021/06/22	2	52.50	9	52.59	52.60	-7	45,248	-0.02%
2021/06/21	24.1	52.16	20	52.75	52.00	4.1	45,507	0.01%
2021/06/18	2.1	53.61	4	53.53	53.60	-1.9	45,701	0.00%
2021/06/17	13	53.65	38	53.74	54.00	-25	45,680	-0.05%
2021/06/16	2	53.95	0	0.00	54.30	2	46,507	0.00%
2021/06/15	1	54.60	2	54.30	54.30	-1	46,545	0.00%
2021/06/11	32	54.58	3	54.53	54.50	29	46,897	0.06%
2021/06/10	3	54.43	2	54.30	54.70	1	46,959	0.00%
2021/06/09	24	54.10	11	54.21	54.30	13	47,718	0.03%
2021/06/07	10	54.60	0	0.00	54.70	10	49,977	0.02%
2021/06/04	3	54.93	19	55.05	55.00	-16	50,528	-0.03%
2021/06/03	12.9	55.84	13	55.77	55.80	-0.1	51,515	0.00%
2021/06/02	1	55.90	12.3	55.91	56.30	-11.3	51,779	-0.02%
2021/06/01	2	56.10	28	56.08	55.80	-26	51,618	-0.05%
2021/05/31	42	55.79	21	56.08	55.90	21	51,771	0.04%
2021/05/28	13	54.99	54.2	55.20	55.50	-41.2	51,748	-0.08%
2021/05/27	15.2	53.34	15	53.52	54.40	0.2	51,388	0.00%
2021/05/26	17.4	54.38	0	0.00	54.40	17.4	51,390	0.03%
2021/05/25	6	54.27	13	54.44	54.30	-7	52,113	-0.01%
2021/05/24	9	53.54	6	53.90	53.90	3	52,112	0.01%
2021/05/21	76	54.78	45.1	54.76	54.20	30.9	52,164	0.06%
2021/05/20	24	53.53	67	53.76	53.30	-43	51,138	-0.08%
2021/05/19	19	54.25	92	54.12	54.30	-73	50,805	-0.14%
2021/05/18	16	52.26	64	52.70	53.50	-48	50,042	-0.10%
2021/05/17	120.8	48.85	102	49.19	48.65	18.8	49,415	0.04%	大買/大賣/
2021/05/14	35	51.83	46	52.20	51.50	-11	48,429	-0.02%
2021/05/13	6	51.65	147.2	50.81	51.10	-141.2	47,837	-0.30%	大賣/鉅額交易
2021/05/12	168	54.03	162.5	52.05	52.30	5.5	46,707	0.01%	大買/大賣/
2021/05/11	104.9	57.79	134.7	57.22	56.60	-29.8	44,799	-0.07%	大買/大賣/
2021/05/10	64.2	57.39	28.7	57.37	58.20	35.4	42,722	0.08%
2021/05/07	22	55.21	19	55.06	55.10	3	41,585	0.01%
2021/05/06	21	54.93	28.5	54.84	54.40	-7.5	41,421	-0.02%
2021/05/05	145	52.84	87	53.83	53.60	58	40,596	0.14%	大買/
2021/05/04	41	51.93	45	51.68	51.70	-4	39,590	-0.01%
2021/05/03	32	53.21	58	53.42	52.60	-26	38,914	-0.07%
2021/04/29	34	52.42	364	52.96	52.30	-330	38,083	-0.87%	大賣/鉅額交易
2021/04/28	54	52.74	27	53.11	53.00	27	37,858	0.07%
2021/04/27	0	0.00	8.1	52.82	52.90	-8.1	37,854	-0.02%
2021/04/26	5	52.12	36	51.94	52.10	-31	37,332	-0.08%
2021/04/23	5.5	50.69	3.2	50.89	50.90	2.3	37,028	0.01%
2021/04/22	151	51.31	5	51.20	50.70	146	37,188	0.39%	大買/鉅額交易
2021/04/21	24	50.84	112	50.74	50.90	-88	36,739	-0.24%	大賣/
2021/04/20	125	51.66	1	51.00	51.40	124	36,446	0.34%	大買/鉅額交易
2021/04/19	222	51.68	24.3	50.97	51.60	197.7	36,139	0.55%	大買/鉅額交易
2021/04/16	3	49.53	6	49.48	49.85	-3	35,728	-0.01%
2021/04/15	4	49.55	125.1	49.53	49.80	-121.1	36,111	-0.34%	大賣/鉅額交易
2021/04/14	23.4	48.47	0	0.00	48.55	23.4	35,836	0.07%
2021/04/13	5	49.35	11	49.36	49.00	-6	35,813	-0.02%
2021/04/12	40	48.51	50.1	48.52	48.80	-10.1	35,490	-0.03%
2021/04/09	11	47.29	3	47.20	47.25	8	34,922	0.02%
2021/04/08	2.1	47.63	16	47.60	47.65	-13.9	34,974	-0.04%
2021/04/07	0	0.00	3	47.65	48.00	-3	35,423	-0.01%
2021/04/06	26	48.07	1	47.90	48.00	25	35,289	0.07%
2021/04/01	1	47.90	18	47.91	47.95	-17	35,054	-0.05%
2021/03/31	21	47.94	1	47.80	47.95	20	34,785	0.06%
2021/03/30	13	48.00	4	47.64	48.00	9	34,421	0.03%
2021/03/29	5	48.05	9	48.00	48.00	-4	34,025	-0.01%
2021/03/26	47	47.21	292	47.29	47.60	-245	33,554	-0.73%	大賣/鉅額交易
2021/03/25	23	47.02	22.5	46.93	46.85	0.5	32,936	0.00%
2021/03/24	27	46.31	52	46.54	46.50	-25	32,734	-0.08%
2021/03/23	258	46.59	12.2	46.83	46.80	245.8	32,299	0.76%	大買/鉅額交易
2021/03/22	12	45.42	8	45.39	45.60	4	31,355	0.01%
2021/03/19	114.6	44.78	2	45.10	44.60	112.6	31,210	0.36%	大買/鉅額交易
2021/03/18	2	46.10	1.8	45.64	45.45	0.2	30,492	0.00%
2021/03/17	18.1	45.92	1.2	46.30	45.80	16.9	30,786	0.05%
2021/03/16	1.3	46.24	96	46.60	46.45	-94.8	30,652	-0.31%
2021/03/15	18	46.79	3	46.80	46.70	15	30,476	0.05%
2021/03/12	22	45.85	1.1	45.94	45.90	21	29,745	0.07%
2021/03/11	12	46.10	74.5	45.99	45.75	-62.5	29,369	-0.21%
2021/03/10	16	44.46	24	44.51	44.55	-8	27,637	-0.03%
2021/03/09	58	43.61	54.2	44.11	44.30	3.9	27,111	0.01%
2021/03/08	52	42.92	3	43.25	42.90	49	26,040	0.19%
2021/03/05	30	42.50	0	0.00	42.55	30	25,732	0.12%
2021/03/03	6	42.60	22	42.37	42.55	-16	26,140	-0.06%
2021/03/02	3	42.25	20	41.98	41.90	-17	25,848	-0.07%
2021/02/26	50.3	42.74	10	42.45	41.95	40.3	25,574	0.16%
2021/02/25	14.5	43.48	12	43.46	43.60	2.5	24,484	0.01%
2021/02/24	9	42.87	6.1	42.84	42.65	3	23,685	0.01%
2021/02/23	0	0.00	15	42.45	42.70	-15	23,411	-0.06%
2021/02/22	21	41.92	4	41.98	42.05	17	23,044	0.07%
2021/02/19	0	0.00	8	41.91	41.85	-8	23,212	-0.03%
2021/02/18	2	42.43	9.3	42.28	42.20	-7.3	23,510	-0.03%
2021/02/17	15	41.76	30.1	41.72	41.95	-15.1	23,256	-0.06%
2021/02/05	0.1	40.70	1	40.45	40.60	-1	22,569	0.00%
2021/02/04	0	0.00	2	40.50	40.70	-2	22,690	-0.01%
2021/02/03	12	40.32	0	0.00	40.30	12	23,248	0.05%
2021/02/02	25	40.29	1	40.45	40.30	24	23,781	0.10%
2021/02/01	5.8	40.03	0	0.00	39.90	5.8	23,619	0.02%
2021/01/29	6	40.05	0	0.00	39.90	6	23,454	0.03%
2021/01/28	4	40.09	0	0.00	40.10	4	23,051	0.02%
2021/01/27	13.1	40.56	3	40.65	40.50	10.1	22,758	0.04%
2021/01/26	26	40.52	1	40.55	40.50	25	22,636	0.11%
2021/01/25	14	40.74	6	40.67	41.00	8	22,281	0.04%
2021/01/22	3	40.70	3	40.65	40.55	0	22,278	0.00%
2021/01/21	3.1	40.75	0	0.00	40.65	3.1	22,163	0.01%
2021/01/20	2	40.70	5	41.05	40.65	-3	22,023	-0.01%
2021/01/18	16	41.20	6	41.57	41.20	10	21,418	0.05%
2021/01/15	4	42.24	23	42.06	41.80	-19	21,144	-0.09%
2021/01/14	0	0.00	3	42.35	42.50	-3	20,941	-0.01%
2021/01/12	5	42.74	42	42.51	42.30	-37	20,539	-0.18%
2021/01/11	99.1	43.06	3	43.25	42.60	96.1	20,111	0.48%
2021/01/08	15	42.17	23.1	42.44	42.85	-8.1	19,630	-0.04%
2021/01/07	1	41.70	5	41.96	41.90	-4	19,033	-0.02%
2021/01/06	5	41.93	2	41.55	41.55	3	18,772	0.02%
2021/01/05	4.1	42.10	6	42.05	42.10	-1.9	18,538	-0.01%
2021/01/04	0	0.00	57.1	42.05	42.05	-57.1	18,450	-0.31%
2020/12/31	3	42.30	23	42.34	42.25	-20	18,361	-0.11%
2020/12/30	1	42.15	42	41.78	42.20	-41	18,042	-0.23%
2020/12/29	24	41.37	5	41.35	41.35	19	17,439	0.11%
2020/12/28	12	41.15	23	41.29	41.30	-11	17,426	-0.06%
2020/12/25	8	41.11	38.5	41.09	41.15	-30.5	17,445	-0.17%
2020/12/24	0	0.00	1.2	41.12	41.00	-1.2	17,480	-0.01%
2020/12/23	1.1	41.05	8	41.00	40.95	-7	17,482	-0.04%
2020/12/22	0	0.00	4	41.30	41.05	-4	17,563	-0.02%
2020/12/21	1	41.35	67.2	41.18	41.55	-66.2	17,838	-0.37%
2020/12/18	4	41.16	10	41.31	41.20	-6	17,909	-0.03%
2020/12/17	0.3	41.32	2	41.28	41.35	-1.7	17,886	-0.01%
2020/12/16	2	41.33	0	0.00	41.55	2	18,034	0.01%
2020/12/15	10.1	40.95	0	0.00	41.10	10.1	18,107	0.06%
2020/12/14	3	41.85	23.4	41.91	41.80	-20.4	18,052	-0.11%
2020/12/11	19	41.79	27.1	41.79	41.95	-8.1	17,874	-0.05%
2020/12/10	6	41.28	24	41.26	41.45	-18	17,252	-0.10%
2020/12/09	0.3	40.68	12	40.74	41.00	-11.7	16,918	-0.07%
2020/12/08	51	40.60	5	40.50	40.95	46	16,800	0.27%
2020/12/07	41.4	40.77	24	40.79	40.95	17.4	16,625	0.10%
2020/12/04	2.1	40.39	1	40.75	40.75	1.1	16,401	0.01%
2020/12/03	5	40.34	31	40.54	40.30	-26	16,082	-0.16%
2020/12/02	1	40.50	5	40.50	40.50	-4	15,847	-0.03%
2020/12/01	5.3	40.47	0	0.00	40.70	5.3	15,754	0.03%
2020/11/30	22	40.48	22.2	41.17	40.40	-0.2	15,706	0.00%
2020/11/27	1	41.30	111	41.31	41.35	-110	15,118	-0.73%	大賣/鉅額交易
2020/11/26	3	41.47	8	41.45	41.50	-5	15,129	-0.03%
2020/11/25	4.3	41.73	51.4	41.62	41.45	-47.1	15,243	-0.31%
2020/11/24	1.2	41.54	40	41.61	41.50	-38.9	15,216	-0.26%
2020/11/23	0.3	41.60	17	41.69	41.70	-16.7	15,219	-0.11%
2020/11/20	15.1	41.08	58	41.02	41.30	-42.9	15,158	-0.28%
2020/11/19	14	41.56	16	41.56	41.50	-2	15,078	-0.01%
2020/11/18	8.5	41.73	59.4	41.64	41.80	-50.9	14,889	-0.34%
2020/11/17	2.3	41.36	23	41.32	41.50	-20.7	14,523	-0.14%
2020/11/16	4.5	40.88	49	40.78	40.95	-44.5	14,234	-0.31%
2020/11/13	1	40.45	14	40.41	40.55	-13	14,240	-0.09%
2020/11/12	102.6	40.60	40	40.66	40.55	62.6	14,160	0.44%	大買/
2020/11/11	3.5	40.83	53.1	40.99	41.25	-49.6	13,958	-0.36%
2020/11/10	10.2	39.95	10	40.28	40.40	0.2	13,287	0.00%
2020/11/09	7.5	39.51	10	39.53	39.60	-2.5	12,736	-0.02%
2020/11/06	1	39.25	1	39.25	39.30	0	12,766	0.00%
2020/11/05	1.1	38.98	12	39.00	39.20	-10.9	12,944	-0.08%
2020/11/04	0	0.00	27	38.86	39.15	-27	13,025	-0.21%
2020/11/03	0	0.00	6	38.86	38.90	-6	12,916	-0.05%
2020/11/02	0	0.00	1	38.65	38.65	-1	12,939	-0.01%
2020/10/30	0	0.00	1	38.40	38.40	-1	12,953	-0.01%
2020/10/29	2	38.18	0	0.00	38.15	2	12,795	0.02%
2020/10/28	62	38.43	0	0.00	38.60	62	12,906	0.48%
2020/10/26	0	0.00	4	38.95	38.95	-4	13,285	-0.03%
2020/10/23	2	38.60	1	38.60	38.60	1	13,364	0.01%
2020/10/21	4	38.51	0	0.00	38.40	4	13,560	0.03%
2020/10/20	3	38.25	0	0.00	38.45	3	13,633	0.02%
2020/10/16	20	38.25	0	0.00	38.15	20	13,761	0.15%
2020/10/15	3	38.25	0	0.00	38.20	3	13,918	0.02%
2020/10/14	1	38.65	1	38.80	38.60	0	13,826	0.00%
2020/10/13	5	38.54	0	0.00	38.45	5	13,800	0.04%
2020/10/12	0	0.00	3	38.65	38.60	-3	13,841	-0.02%
2020/10/06	5	38.69	1	38.65	38.65	4	13,931	0.03%
2020/10/05	1	38.55	0	0.00	38.45	1	14,007	0.01%
2020/09/30	1	38.60	12	38.85	38.60	-11	14,128	-0.08%
2020/09/29	1	38.75	0	0.00	38.70	1	14,196	0.01%
2020/09/28	0	0.00	101	38.53	38.55	-101	14,372	-0.70%	大賣/鉅額交易
2020/09/25	1	38.05	0	0.00	38.10	1	14,579	0.01%
2020/09/24	32	38.28	7	38.48	38.00	25	14,574	0.17%
2020/09/23	12	38.75	2	38.75	39.00	10	14,327	0.07%
2020/09/22	13	38.99	5	38.90	39.00	8	14,432	0.06%
2020/09/21	3	39.22	1	39.40	39.10	2	14,877	0.01%
2020/09/18	0	0.00	3	39.50	39.50	-3	14,881	-0.02%
2020/09/17	3	39.65	0	0.00	39.65	3	14,810	0.02%
2020/09/15	0	0.00	0	40.10	40.10	0	14,830	0.00%
2020/09/14	1	39.90	7	39.90	40.10	-6	14,989	-0.04%
2020/09/11	1	39.90	1	39.90	39.90	0	15,115	0.00%
2020/09/10	2	39.60	17	39.70	39.75	-15	15,285	-0.10%
2020/09/09	2	39.15	1	39.15	39.45	1	15,487	0.01%
2020/09/08	7	39.44	3	39.45	39.55	4	15,642	0.03%
2020/09/07	11	39.40	2.5	39.48	39.35	8.5	15,853	0.05%
2020/09/04	10	39.54	1	39.50	39.45	9	16,308	0.06%
2020/09/03	3	39.80	0	0.00	39.85	3	16,380	0.02%
2020/09/02	2	39.55	0	0.00	39.55	2	16,465	0.01%
2020/09/01	2	39.80	1	39.70	39.85	1	16,564	0.01%
2020/08/31	22	40.02	0	0.00	39.85	22	16,599	0.13%
2020/08/28	17	40.01	0	0.00	39.95	17	16,722	0.10%
2020/08/26	0	40.50	6	40.16	40.55	-6	17,279	-0.03%
2020/08/25	5	40.45	22	40.46	40.50	-17	17,329	-0.10%
2020/08/21	4	39.85	3	39.95	39.85	1	17,819	0.01%
2020/08/20	21	39.93	25	40.11	39.80	-4	17,855	-0.02%
2020/08/19	0	0.00	3	40.78	40.55	-3	17,898	-0.02%
2020/08/18	0.1	40.55	0	0.00	40.60	0.1	17,722	0.00%
2020/08/17	4	40.75	0	0.00	40.70	4	17,842	0.02%
2020/08/14	2.2	40.32	2.1	40.35	40.30	0.1	17,866	0.00%
2020/08/13	1	40.50	18.4	40.54	40.70	-17.4	17,963	-0.10%
2020/08/12	2	40.35	3	40.30	40.45	-1	17,944	-0.01%
2020/08/11	3	40.03	1	40.00	39.95	2	17,791	0.01%
2020/08/10	20	40.18	5.1	40.33	40.45	15	17,663	0.08%
2020/08/07	15	39.88	0	0.00	39.85	15	17,607	0.09%
2020/08/06	4	40.11	2	40.10	40.20	2	17,597	0.01%
2020/08/05	7	39.89	1.6	39.93	39.85	5.4	17,608	0.03%
2020/08/04	102.1	39.65	10	39.62	39.80	92.1	17,688	0.52%	大買/
2020/08/03	12	39.56	4.7	39.58	39.25	7.3	17,735	0.04%
2020/07/31	5	39.72	0	0.00	39.60	5	17,563	0.03%
2020/07/30	5	40.35	0	0.00	40.10	5	17,425	0.03%
2020/07/29	45.6	40.00	1	40.20	40.10	44.6	17,321	0.26%
2020/07/28	33	39.71	3	39.75	39.65	30	17,566	0.17%
2020/07/27	81	40.05	0	0.00	39.75	81	17,939	0.45%
2020/07/24	1	40.25	1	40.15	40.10	0	18,009	0.00%
2020/07/23	1	40.45	0	0.00	40.35	1	17,974	0.01%
2020/07/22	11	40.60	0	0.00	40.65	11	18,028	0.06%
2020/07/21	2	40.50	1	40.40	40.40	1	17,927	0.01%
2020/07/20	0	0.00	10	40.40	40.40	-10	17,759	-0.06%
2020/07/17	4	40.54	5	40.65	40.50	-1	17,823	-0.01%
2020/07/13	0	0.00	1	40.75	40.95	-1	18,211	-0.01%
2020/07/10	1	40.25	10	40.58	40.25	-9	18,277	-0.05%
2020/07/09	11	40.70	16	41.15	40.60	-5	18,417	-0.03%
2020/07/08	0	0.00	2	40.95	40.95	-2	18,388	-0.01%
2020/07/07	5	41.32	1	40.95	40.95	4	18,681	0.02%
2020/07/06	0	0.00	6	41.16	41.25	-6	18,613	-0.03%
2020/07/03	0	0.00	22	40.63	40.75	-22	18,579	-0.12%
2020/07/02	1	40.40	0	0.00	40.30	1	18,729	0.01%
2020/07/01	1	40.35	58	40.28	40.35	-57	18,993	-0.30%
2020/06/30	19	41.88	26	41.86	41.85	-7	18,782	-0.04%
2020/06/29	41	41.89	2	41.90	41.90	39	18,456	0.21%
2020/06/24	10	42.25	0	0.00	42.20	10	18,341	0.05%
2020/06/23	4	42.35	4	42.30	42.30	0	18,481	0.00%
2020/06/22	11	42.06	1	42.00	42.10	10	18,405	0.05%
2020/06/18	6	42.09	1	42.00	42.15	5	18,626	0.03%
2020/06/17	30	41.90	11	42.12	42.20	19	18,642	0.10%
2020/06/16	0	0.00	22	41.84	41.90	-22	19,027	-0.12%
2020/06/15	19	40.88	11	41.23	40.90	8	19,490	0.04%
2020/06/12	29	40.50	0	0.00	40.70	29	19,726	0.15%
2020/06/11	12	41.18	3	41.72	41.00	9	20,145	0.04%
2020/06/10	1	42.30	1	42.30	42.35	0	20,108	0.00%
2020/06/09	1	41.90	12	41.95	42.00	-11	20,714	-0.05%
2020/06/08	0	0.00	7	41.94	41.90	-7	21,246	-0.03%
2020/06/05	0	0.00	1	41.60	41.60	-1	21,311	0.00%
2020/06/04	0	0.00	6	41.49	41.55	-6	21,536	-0.03%
2020/06/03	1	41.40	80	40.98	41.40	-79	21,897	-0.36%
2020/06/02	1	40.40	23	40.39	40.35	-22	21,748	-0.10%
2020/06/01	0	0.00	8	40.39	40.25	-8	21,626	-0.04%
2020/05/29	1	39.35	1	39.80	40.05	0	21,638	0.00%
2020/05/28	19	39.66	1	40.00	39.50	18	21,492	0.08%
2020/05/27	1	40.15	4	40.11	40.15	-3	21,928	-0.01%
2020/05/26	1	40.00	8	39.93	39.90	-7	22,372	-0.03%
2020/05/25	4	39.15	16	39.07	39.15	-12	22,190	-0.05%
2020/05/22	4	39.34	5	39.30	39.25	-1	22,264	0.00%
2020/05/21	13	39.88	12.3	39.89	39.95	0.7	22,347	0.00%
2020/05/20	24	39.64	1	39.65	39.65	23	22,296	0.10%
2020/05/19	1	39.50	15	39.58	39.45	-14	22,238	-0.06%
2020/05/18	3	39.02	6	39.00	39.00	-3	22,156	-0.01%
2020/05/15	1	38.95	0	0.00	39.05	1	22,160	0.00%
2020/05/14	3	39.27	0	0.00	39.15	3	22,118	0.01%
2020/05/13	3	39.43	5	39.40	39.55	-2	22,045	-0.01%
2020/05/12	10	39.40	0	0.00	39.60	10	22,039	0.05%
2020/05/11	10	39.85	17	39.68	39.60	-7	22,106	-0.03%
2020/05/08	2	39.23	0	0.00	39.25	2	22,176	0.01%
2020/05/07	1	39.05	0	0.00	38.85	1	22,167	0.00%
2020/05/06	2	38.68	1	38.95	38.80	1	22,195	0.00%
2020/05/05	2	39.10	2	39.00	38.90	0	22,223	0.00%
2020/05/04	3	38.97	0	0.00	38.80	3	22,279	0.01%
2020/04/30	12	39.34	126	39.53	39.90	-114	22,046	-0.52%	大賣/鉅額交易
2020/04/29	100	38.75	23	38.65	38.45	77	21,797	0.35%
2020/04/28	5	38.15	0	0.00	38.00	5	21,841	0.02%
2020/04/27	20	37.47	16	37.83	38.00	4	22,663	0.02%
2020/04/24	10	37.20	0	0.00	37.05	10	22,655	0.04%
2020/04/23	0.5	37.40	0	0.00	37.25	0.5	22,786	0.00%
2020/04/22	11	36.81	20	36.65	37.20	-9	22,804	-0.04%
2020/04/21	11	37.52	10	37.70	37.00	1	22,784	0.00%
2020/04/20	0	0.00	21	38.06	38.00	-21	22,772	-0.09%
2020/04/17	7	38.59	19	38.52	38.20	-12	23,025	-0.05%
2020/04/16	9	37.66	0	0.00	37.80	9	22,915	0.04%
2020/04/15	0	0.00	5	38.17	38.30	-5	22,791	-0.02%
2020/04/14	0	0.00	4	38.05	38.00	-4	22,766	-0.02%
2020/04/13	27	37.56	1	37.35	37.40	26	22,579	0.12%
2020/04/10	52	36.94	61	37.56	37.80	-9	22,597	-0.04%
2020/04/09	4	36.13	12	36.27	36.20	-8	22,305	-0.04%
2020/04/08	0	0.00	28	35.70	35.75	-28	22,189	-0.13%
2020/04/07	16	35.02	1	35.50	35.35	15	21,984	0.07%
2020/04/06	1	35.10	3	35.25	35.05	-2	21,787	-0.01%
2020/03/31	21	35.50	0	0.00	35.30	21	21,392	0.10%
2020/03/30	103	35.01	0	0.00	35.80	103	21,116	0.49%	大買/鉅額交易
2020/03/27	10	35.65	14	35.90	35.80	-4	20,967	-0.02%
2020/03/26	4	35.29	51	35.20	35.25	-47	20,711	-0.23%
2020/03/25	4	35.35	9	35.47	35.30	-5	20,728	-0.02%
2020/03/24	5	34.92	48	35.15	34.65	-43	20,552	-0.21%
2020/03/23	27	34.09	11	34.61	34.15	16	20,477	0.08%
2020/03/20	3	34.68	35	35.38	35.10	-32	20,413	-0.16%
2020/03/19	24	33.94	13	33.98	34.00	11	19,997	0.06%
2020/03/18	19	34.76	0	0.00	34.65	19	19,782	0.10%
2020/03/17	48	34.96	7	35.06	35.00	41	19,559	0.21%
2020/03/16	191	35.93	5	36.43	35.80	186	19,289	0.96%	大買/鉅額交易
2020/03/13	35	35.76	37	35.88	37.00	-2	18,926	-0.01%
2020/03/12	67	37.74	3	37.63	37.50	64	18,171	0.35%
2020/03/11	8	38.74	14	38.99	38.60	-6	17,595	-0.03%
2020/03/10	9	38.86	11	38.92	39.00	-2	17,509	-0.01%
2020/03/09	56	38.64	1	38.70	38.55	55	17,666	0.31%
2020/03/06	14	39.52	0	0.00	39.50	14	16,962	0.08%
2020/03/05	10	40.15	1	40.10	40.15	9	16,604	0.05%
2020/03/04	0	0.00	10	39.75	39.75	-10	16,734	-0.06%
2020/03/03	9	39.88	3	39.90	39.80	6	16,625	0.04%
2020/03/02	23	39.20	15	39.58	39.50	8	16,401	0.05%
2020/02/27	70	40.11	0	0.00	40.05	70	16,358	0.43%
2020/02/26	4	40.41	1	40.35	40.65	3	15,944	0.02%
2020/02/25	6	40.53	0.7	41.00	40.70	5.3	15,823	0.03%
2020/02/24	7	41.04	0	0.00	40.85	7	15,822	0.04%
2020/02/21	1	41.30	0	0.00	41.30	1	15,705	0.01%
2020/02/20	1	41.60	0	0.00	41.60	1	15,756	0.01%
2020/02/18	1	41.20	0	0.00	41.50	1	15,879	0.01%
2020/02/14	3	41.52	11	41.64	41.65	-8	15,980	-0.05%
2020/02/13	20	41.95	0	0.00	41.60	20	16,248	0.12%
2020/02/12	15.3	41.95	3	41.92	41.80	12.2	16,482	0.07%
2020/02/11	7	41.56	3	41.57	41.65	4	16,604	0.02%
2020/02/10	3	40.75	12	40.82	40.90	-9	17,085	-0.05%
2020/02/07	1	41.00	6	41.05	41.05	-5	18,245	-0.03%
2020/02/06	10	41.30	8.2	41.32	41.50	1.8	18,469	0.01%
2020/02/05	10.1	40.70	22	40.87	40.95	-11.9	18,523	-0.06%
2020/02/04	14	40.24	16	40.58	40.70	-2	18,629	-0.01%
2020/02/03	24	40.00	26	39.89	40.20	-2	18,821	-0.01%
2020/01/31	39	40.76	11	40.88	40.65	28	18,706	0.15%
2020/01/30	90	41.34	46.5	41.38	40.60	43.5	18,516	0.23%
2020/01/20	93	43.09	39.1	43.10	43.10	53.9	17,715	0.30%
2020/01/17	42	42.98	26	42.99	43.10	16	17,677	0.09%
2020/01/16	22.1	42.87	18	42.92	42.95	4.1	17,637	0.02%
2020/01/15	32	42.82	13.1	42.82	42.90	18.9	17,693	0.11%
2020/01/14	2	42.90	8	42.91	42.85	-6	17,768	-0.03%
2020/01/13	33	42.79	40.3	42.67	42.85	-7.3	17,602	-0.04%
2020/01/10	12.2	42.01	1	42.05	42.05	11.2	17,528	0.06%
2020/01/09	13	41.99	2	41.95	42.00	11	17,525	0.06%
2020/01/08	68.1	41.88	20	41.84	41.80	48.1	17,684	0.27%
2020/01/07	13	42.25	5.1	42.22	42.20	7.9	17,626	0.04%
2020/01/06	78.8	42.29	28	42.27	42.25	50.8	17,702	0.29%
2020/01/03	0	0.00	1	42.80	42.80	-1	17,577	-0.01%
2020/01/02	3	42.57	2	42.55	42.55	1	17,567	0.01%
2019/12/31	13	42.55	27	42.55	42.55	-14	17,551	-0.08%
2019/12/30	2	42.63	1	42.70	42.70	1	17,595	0.01%
2019/12/27	0	0.00	20	42.70	42.70	-20	17,644	-0.11%
2019/12/26	1.1	42.65	3	42.55	42.65	-1.9	17,649	-0.01%
2019/12/25	0.7	42.65	11	42.63	42.60	-10.3	17,752	-0.06%
2019/12/24	1	42.65	0	0.00	42.65	1	17,858	0.01%
2019/12/23	3.9	42.68	0.5	42.80	42.80	3.4	17,963	0.02%
2019/12/20	0	42.80	9	42.69	42.80	-9	17,985	-0.05%
2019/12/19	0	0.00	17	42.67	42.70	-17	17,911	-0.09%
2019/12/18	6	42.83	13	42.80	43.00	-7	17,810	-0.04%
2019/12/17	0.3	42.90	4.1	42.74	42.95	-3.8	17,822	-0.02%
2019/12/16	0.1	42.85	15	42.98	42.90	-15	17,741	-0.08%
2019/12/13	10	42.90	2	42.83	42.90	8	17,562	0.05%
2019/12/12	0	0.00	4	42.53	42.45	-4	17,156	-0.02%
2019/12/11	1	42.01	9	42.30	42.40	-8	16,948	-0.05%
2019/12/10	0	41.70	4	41.59	41.70	-4	16,686	-0.02%
2019/12/09	0.1	41.40	7.1	41.27	41.30	-7	16,725	-0.04%
2019/12/06	5	41.20	1	41.20	41.25	4	16,803	0.02%
2019/12/05	3	41.40	14.5	41.42	41.50	-11.5	16,719	-0.07%
2019/12/04	40.2	41.35	15	41.33	41.30	25.2	16,638	0.15%
2019/12/03	1	41.80	32	41.75	41.75	-31	16,293	-0.19%
2019/12/02	18	41.66	1	41.55	41.65	17	16,325	0.10%
2019/11/29	8.1	41.90	1	42.05	41.70	7.1	16,305	0.04%
2019/11/28	0.1	42.35	30	42.43	42.35	-30	16,108	-0.19%
2019/11/27	12	42.20	3.4	42.19	42.30	8.6	16,237	0.05%
2019/11/26	46	42.05	9	42.41	42.00	37	16,257	0.23%
2019/11/25	0.1	42.50	107	42.46	42.50	-107	15,681	-0.68%	大賣/鉅額交易
2019/11/22	1	42.40	30	42.00	42.40	-29	15,745	-0.18%
2019/11/21	27.4	42.06	6	42.03	42.05	21.4	15,785	0.14%
2019/11/20	1	42.35	13	42.26	42.30	-12	15,725	-0.08%
2019/11/19	3	42.60	46.6	42.64	42.70	-43.6	15,676	-0.28%
2019/11/18	14	42.71	7	42.74	42.75	7	15,622	0.04%
2019/11/15	2	42.55	32	42.43	42.55	-30	15,615	-0.19%
2019/11/14	13.2	42.11	6	42.14	42.15	7.2	15,650	0.05%
2019/11/13	5.1	42.35	0.1	42.45	42.35	5	16,314	0.03%
2019/11/12	7	42.92	10	42.80	42.80	-3	16,422	-0.02%
2019/11/11	1	42.55	53	42.50	42.25	-52	16,218	-0.32%
2019/11/08	4.2	42.68	2	42.65	42.70	2.2	16,126	0.01%
2019/11/07	27	43.20	22.2	43.52	42.90	4.8	15,987	0.03%
2019/11/06	36.2	42.32	119	42.62	43.00	-82.8	15,346	-0.54%	大賣/
2019/11/05	0	0.00	6	41.28	41.45	-6	14,376	-0.04%
2019/11/04	8	40.70	6	40.85	40.95	2	14,252	0.01%
2019/11/01	19	40.20	0	0.00	40.10	19	14,271	0.13%
2019/10/31	16	40.53	0	0.00	40.30	16	14,303	0.11%
2019/10/30	31	40.90	2	41.03	40.85	29	14,093	0.21%
2019/10/29	1	41.15	11	41.15	41.15	-10	14,014	-0.07%
2019/10/28	0	0.00	2.1	41.15	41.00	-2.1	13,915	-0.01%
2019/10/25	0	0.00	15	41.00	41.00	-15	13,828	-0.11%
2019/10/24	1	41.00	0	0.00	41.15	1	13,751	0.01%
2019/10/23	1	40.95	0	0.00	40.95	1	13,685	0.01%
2019/10/22	0	0.00	4	41.36	41.50	-4	13,627	-0.03%
2019/10/21	0	0.00	3	41.25	41.30	-3	13,518	-0.02%
2019/10/18	24.3	41.20	12	41.14	41.30	12.3	13,581	0.09%
2019/10/17	1	41.05	0	0.00	41.30	1	13,439	0.01%
2019/10/16	10	40.90	12	41.09	41.10	-2	13,435	-0.01%
2019/10/15	15	40.63	0	0.00	40.55	15	13,414	0.11%
2019/10/09	3	40.53	0	0.00	40.55	3	13,440	0.02%
2019/10/08	32.1	40.50	2	40.55	40.50	30.1	13,540	0.22%
2019/10/07	8	40.51	0	0.00	40.40	8	13,502	0.06%
2019/10/04	21	40.35	52.2	40.35	40.60	-31.2	13,625	-0.23%
2019/10/03	24	40.36	40	40.46	40.30	-16	13,615	-0.12%
2019/10/02	2	40.90	0	0.00	40.90	2	13,633	0.01%
2019/10/01	20	41.10	7	41.39	41.25	13	13,634	0.10%
2019/09/27	4	41.03	5	40.90	40.90	-1	13,616	-0.01%
2019/09/25	0	0.00	6	41.60	41.45	-6	13,724	-0.04%
2019/09/24	6	41.55	13	41.49	41.60	-7	14,042	-0.05%
2019/09/23	1	41.25	5	41.21	41.15	-4	14,358	-0.03%
2019/09/20	0	0.00	3	41.55	41.55	-3	14,704	-0.02%
2019/09/19	0	41.85	14	41.80	41.85	-14	14,570	-0.10%
2019/09/18	57	41.67	46	41.69	41.75	11	14,537	0.08%
2019/09/17	0	0.00	10	41.48	41.65	-10	14,537	-0.07%
2019/09/16	0	0.00	2	41.55	41.55	-2	14,558	-0.01%
2019/09/12	5	41.50	17	41.56	41.50	-12	14,586	-0.08%
2019/09/11	2	41.45	0	0.00	41.40	2	14,658	0.01%
2019/09/10	5	41.25	26	41.41	41.40	-21	14,594	-0.14%
2019/09/09	12	40.92	20	40.94	40.95	-8	14,497	-0.06%
2019/09/06	1	40.75	2	40.70	40.80	-1	14,462	-0.01%
2019/09/05	0.1	40.50	25	40.43	40.50	-24.9	14,418	-0.17%
2019/09/04	1	40.00	4	40.00	39.95	-3	14,295	-0.02%
2019/09/03	21	39.85	2	40.00	39.80	19	14,539	0.13%
2019/09/02	14.1	40.01	0	0.00	39.95	14.1	14,675	0.10%
2019/08/30	52	39.62	21	40.15	40.15	31	14,765	0.21%
2019/08/29	23.5	39.68	0	0.00	39.50	23.5	14,673	0.16%
2019/08/28	308	39.95	5	39.90	39.95	303	14,763	2.05%	大買/鉅額交易
2019/08/27	1	39.70	0	0.00	39.75	1	14,766	0.01%
2019/08/26	2	39.50	0	0.00	39.50	2	14,823	0.01%
2019/08/23	1	39.85	0	0.00	39.85	1	14,870	0.01%
2019/08/22	24	39.49	0	0.00	39.45	24	14,954	0.16%
2019/08/21	1	39.50	0	0.00	39.50	1	16,263	0.01%
2019/08/20	8	39.85	0	0.00	39.70	8	16,260	0.05%
2019/08/19	0	0.00	42	39.95	40.00	-42	16,339	-0.26%
2019/08/16	17	39.01	27	39.62	39.55	-10	16,312	-0.06%
2019/08/15	15	39.37	0	0.00	39.35	15	15,763	0.10%
2019/08/14	1	39.75	0	0.00	39.75	1	15,935	0.01%
2019/08/13	7	39.91	0	0.00	39.80	7	16,024	0.04%
2019/08/12	17	40.06	2	40.23	40.00	15	16,218	0.09%
2019/08/08	13	40.04	20	39.95	39.95	-7	16,545	-0.04%
2019/08/07	8	39.73	2	39.70	39.80	6	16,841	0.04%
2019/08/06	8	39.54	21	39.69	39.90	-13	17,733	-0.07%
2019/08/05	28	40.00	2	40.03	39.95	26	18,089	0.14%
2019/08/02	58	40.07	3	40.15	40.10	55	18,151	0.30%
2019/08/01	24	40.50	2	40.60	40.50	22	18,301	0.12%
2019/07/31	53	40.82	0	0.00	40.80	53	18,319	0.29%
2019/07/30	0	0.00	1	41.15	41.10	-1	18,294	-0.01%
2019/07/26	1.3	41.12	0.1	41.20	41.15	1.2	18,848	0.01%
2019/07/23	50	41.26	1	41.30	41.20	49	19,390	0.25%
2019/07/22	12	41.20	2	41.25	41.40	10	19,369	0.05%
2019/07/19	15	41.10	0	0.00	41.05	15	19,374	0.08%
2019/07/18	1	41.05	5	41.15	41.10	-4	19,312	-0.02%
2019/07/15	5	41.65	0.2	41.80	41.65	4.9	18,852	0.03%
2019/07/12	1	41.60	0	0.00	41.60	1	18,882	0.01%
2019/07/10	0	0.00	1	42.00	42.20	-1	19,114	-0.01%
2019/07/09	3	41.87	15	41.95	41.85	-12	19,150	-0.06%
2019/07/05	1	42.35	6	42.55	42.35	-5	19,420	-0.03%
2019/07/04	6	42.40	0	0.00	42.50	6	19,631	0.03%
2019/07/03	4	42.25	10	42.30	42.25	-6	19,901	-0.03%
2019/07/02	0	0.00	3	42.68	42.65	-3	20,241	-0.01%
2019/07/01	4	42.30	47	42.47	42.70	-43	20,202	-0.21%
2019/06/28	9	43.07	13	43.23	43.00	-4	19,887	-0.02%
2019/06/27	0	0.00	3	43.25	43.20	-3	19,625	-0.02%
2019/06/26	0	0.00	3	42.80	42.75	-3	19,534	-0.02%
2019/06/24	1	42.50	10	42.15	42.55	-9	20,254	-0.04%
2019/06/20	0	0.00	4	42.50	42.55	-4	20,422	-0.02%
2019/06/19	8	42.43	12	42.50	42.55	-4	20,644	-0.02%
2019/06/18	10	42.00	4	42.03	42.20	6	20,557	0.03%
2019/06/17	0	0.00	30	41.85	41.65	-30	20,707	-0.14%
2019/06/14	4	41.40	0	0.00	41.30	4	21,035	0.02%
2019/06/13	31	41.55	0	0.00	41.65	31	21,109	0.15%
2019/06/12	0	0.00	1	41.85	41.90	-1	21,261	0.00%
2019/06/11	1	41.65	58	41.89	42.10	-57	21,226	-0.27%
2019/06/10	10	41.30	3	41.35	41.35	7	20,962	0.03%
2019/06/06	5	40.78	0	0.00	40.75	5	20,938	0.02%
2019/06/05	60	41.20	10	41.20	41.10	50	20,946	0.24%
2019/06/04	0	0.00	8	41.49	41.45	-8	20,924	-0.04%
2019/06/03	10.3	40.95	0	0.00	41.05	10.3	20,926	0.05%
2019/05/31	10	40.75	5	40.97	40.80	5	20,935	0.02%
2019/05/30	19	40.51	0	0.00	40.50	19	20,823	0.09%
2019/05/29	4	40.33	1	40.35	40.30	3	21,156	0.01%
2019/05/28	31	40.35	5	40.75	40.35	26	21,292	0.12%
2019/05/27	1	40.55	0	0.00	40.75	1	20,084	0.00%
2019/05/24	7	41.04	5	41.05	40.60	2	20,117	0.01%
2019/05/23	38	40.83	0	0.00	41.00	38	20,017	0.19%
2019/05/22	67	41.15	69	41.24	41.15	-2	20,047	-0.01%
2019/05/21	19	41.21	5	41.20	41.50	14	20,045	0.07%
2019/05/20	0	0.00	7	40.25	40.20	-7	19,732	-0.04%
2019/05/17	64	40.04	0	0.00	40.00	64	19,779	0.32%
2019/05/16	8	40.38	0	0.00	40.00	8	19,523	0.04%
2019/05/15	19	40.93	6	40.89	40.95	13	19,277	0.07%
2019/05/14	57	40.49	0	0.00	40.45	57	19,168	0.30%
2019/05/13	109	42.36	16	42.51	41.95	93	18,279	0.51%	大買/
2019/05/10	66	43.25	10	43.30	43.20	56	17,969	0.31%
2019/05/09	37	43.62	0	0.00	43.50	37	18,064	0.20%
2019/05/08	34	44.02	51	44.13	44.05	-17	17,820	-0.10%
2019/05/07	2	44.35	3	44.52	44.35	-1	17,976	-0.01%
2019/05/06	66	44.51	0	0.00	44.50	66	18,096	0.36%
2019/05/03	37	45.45	5	45.40	45.45	32	17,979	0.18%
2019/05/02	33	45.28	47	45.46	45.65	-14	17,838	-0.08%
2019/04/30	40	44.68	1	44.65	44.70	39	17,602	0.22%
2019/04/29	1	44.70	0	0.00	44.60	1	17,665	0.01%
2019/04/25	7	44.40	1.2	44.53	44.35	5.9	18,088	0.03%
2019/04/24	1	44.35	0	0.00	44.30	1	18,414	0.01%
2019/04/23	11.3	44.25	0	0.00	44.35	11.3	18,909	0.06%
2019/04/22	0	0.00	10	44.40	44.35	-10	19,135	-0.05%
2019/04/19	5	44.35	5	44.38	44.35	0	19,298	0.00%
2019/04/17	1	44.10	0	0.00	44.10	1	19,526	0.01%
2019/04/16	0	0.00	2	44.05	44.10	-2	19,348	-0.01%
2019/04/15	3	44.23	0.8	44.30	44.15	2.2	19,302	0.01%
2019/04/12	4	44.15	0	0.00	44.10	4	19,307	0.02%
2019/04/11	8	44.61	0	0.00	44.15	8	19,349	0.04%
2019/04/09	23	44.25	0	0.00	44.30	23	18,921	0.12%
2019/04/08	36	44.48	0	0.00	44.30	36	18,599	0.19%
2019/04/03	1	44.85	0	0.00	44.80	1	18,081	0.01%
2019/04/02	3	44.85	50	44.90	44.80	-47	18,020	-0.26%
2019/04/01	1	44.50	11	45.05	44.50	-10	18,047	-0.06%
2019/03/29	19	44.52	21	44.77	44.95	-2	17,832	-0.01%
2019/03/28	50.3	44.03	1	44.05	44.00	49.3	17,709	0.28%
2019/03/27	82	44.78	0	0.00	44.50	82	17,366	0.47%
2019/03/26	11	45.35	0	0.00	45.25	11	17,108	0.06%
2019/03/25	4	45.43	0	0.00	45.40	4	17,067	0.02%
2019/03/22	24	46.11	3	46.18	46.20	21	16,893	0.12%
2019/03/21	1	46.60	1	46.65	46.75	0	16,784	0.00%
2019/03/20	15	46.83	6	46.84	46.95	9	16,780	0.05%
2019/03/19	24	46.65	7	46.65	46.65	17	16,896	0.10%
2019/03/18	4	45.70	3	45.67	45.80	1	16,574	0.01%
2019/03/15	2	45.33	0	0.00	45.45	2	16,518	0.01%
2019/03/13	2	45.08	0	0.00	45.15	2	16,385	0.01%
2019/03/11	1	44.50	0	0.00	44.40	1	16,510	0.01%
2019/03/08	1	44.45	0	0.00	44.45	1	16,503	0.01%
2019/03/06	2	44.95	150	44.97	44.95	-148	16,792	-0.88%	大賣/鉅額交易
2019/03/05	1	44.80	67	44.85	44.60	-66	17,051	-0.39%
2019/03/04	59	44.28	200	44.90	44.90	-141	17,057	-0.83%	大賣/鉅額交易
2019/02/27	100	45.05	102	45.50	45.30	-2	16,897	-0.01%	大賣/
2019/02/26	31	45.51	0	0.00	45.50	31	16,689	0.19%
2019/02/25	0	0.00	5	45.53	45.55	-5	16,530	-0.03%
2019/02/22	1	45.10	0	0.00	45.40	1	16,537	0.01%
2019/02/21	1	45.40	9	45.16	45.40	-8	16,449	-0.05%
2019/02/20	133	44.75	17	44.95	45.15	116	16,347	0.71%	大買/鉅額交易
2019/02/19	1	44.65	30	44.70	44.60	-29	16,200	-0.18%
2019/02/18	30	44.37	1	44.30	44.40	29	16,200	0.18%
2019/02/15	201	44.40	27	44.54	44.20	174	15,981	1.09%	大買/鉅額交易
2019/02/14	60	44.55	6	44.37	44.55	54	15,903	0.34%
2019/02/13	193	44.02	11	44.08	44.30	182	15,657	1.16%	大買/鉅額交易
2019/02/12	9	43.93	1	44.15	43.90	8	15,578	0.05%
2019/02/11	0	0.00	5	43.60	43.55	-5	15,524	-0.03%
2019/01/30	33	43.65	1	43.60	43.60	32	15,374	0.21%
2019/01/29	30	43.64	3	43.85	43.90	27	15,060	0.18%
2019/01/28	63	43.58	0	0.00	43.80	63	14,887	0.42%
2019/01/25	49	43.53	0	0.00	43.50	49	14,644	0.33%
2019/01/24	1	43.55	0	0.00	43.55	1	14,477	0.01%
2019/01/23	46	43.82	0	0.00	43.75	46	14,456	0.32%
2019/01/22	1	44.10	27	44.19	44.20	-26	14,399	-0.18%
2019/01/21	7	43.84	5	43.95	43.80	2	14,376	0.01%
2019/01/18	24	43.66	0	0.00	43.50	24	14,615	0.16%
2019/01/17	72	43.68	13	43.90	43.80	59	14,497	0.41%
2019/01/16	4	43.53	2	43.40	43.60	2	14,322	0.01%
2019/01/15	38	44.01	0	0.00	43.75	38	14,030	0.27%
2019/01/14	37	44.94	24	44.70	44.40	13	13,493	0.10%
2019/01/10	5	45.87	1	45.95	45.85	4	13,374	0.03%
2019/01/09	7	45.87	35	46.06	45.95	-28	13,385	-0.21%
2019/01/08	2	45.30	0	0.00	45.15	2	13,203	0.02%
2019/01/07	0	0.00	4	45.39	45.20	-4	13,425	-0.03%
2019/01/04	3	44.70	0	0.00	44.55	3	13,467	0.02%
2019/01/03	7	45.31	0	0.00	45.15	7	13,852	0.05%
2019/01/02	55	47.05	0	0.00	45.90	55	13,837	0.40%
2018/12/28	0	0.00	2	47.00	47.00	-2	13,810	-0.01%
2018/12/27	0	0.00	10	46.53	46.70	-10	14,054	-0.07%
2018/12/26	5	46.05	12	46.20	46.00	-7	14,215	-0.05%
2018/12/25	3	46.05	13	46.00	46.00	-10	14,341	-0.07%
2018/12/24	3	46.33	0	0.00	46.50	3	14,365	0.02%
2018/12/22	0	0.00	0.1	47.50	46.85	-0.1	14,281	0.00%
2018/12/21	1	46.95	0	0.00	46.95	1	14,474	0.01%
2018/12/20	3	47.07	4	47.30	47.00	-1	14,426	-0.01%
2018/12/19	28	47.10	0	0.00	47.25	28	14,318	0.20%
2018/12/18	8	47.18	0	0.00	47.20	8	14,270	0.06%
2018/12/17	2	47.63	0	0.00	47.70	2	14,372	0.01%
2018/12/14	5	47.68	0	0.00	47.55	5	14,530	0.03%
2018/12/13	0	0.00	8	47.96	48.25	-8	14,376	-0.06%
2018/12/12	12	47.43	0	0.00	47.50	12	14,310	0.08%
2018/12/11	0	0.00	35	47.54	47.60	-35	13,953	-0.25%
2018/12/10	18	47.57	0	0.00	47.60	18	13,959	0.13%
2018/12/07	5	48.10	22	48.05	48.15	-17	13,964	-0.12%
2018/12/06	8	48.09	0	0.00	48.25	8	14,017	0.06%
2018/12/05	31	48.30	0	0.00	48.40	31	14,099	0.22%
2018/12/04	0	0.00	5	48.75	48.95	-5	14,067	-0.04%
2018/11/30	4	48.63	0	0.00	48.55	4	13,946	0.03%
2018/11/29	27	49.00	0	0.00	48.55	27	13,686	0.20%
2018/11/28	101	48.80	7	49.01	48.80	94	13,485	0.70%	大買/
2018/11/27	6	49.12	0	0.00	49.05	6	13,178	0.05%
2018/11/26	10	49.48	0	0.00	49.55	10	13,145	0.08%
2018/11/23	1	50.10	0	0.00	49.95	1	12,886	0.01%
2018/11/22	0	0.00	25	50.12	50.40	-25	12,878	-0.19%
2018/11/21	0	0.00	10	50.40	50.20	-10	12,886	-0.08%
2018/11/20	0	0.00	20	50.60	50.20	-20	12,820	-0.16%
2018/11/15	1	50.70	1	50.60	50.80	0	12,870	0.00%
2018/11/13	1	50.30	0	0.00	50.20	1	13,066	0.01%
2018/11/12	1	50.90	40	50.90	50.80	-39	13,061	-0.30%
2018/11/09	2	50.30	5	50.50	51.00	-3	13,173	-0.02%
2018/11/08	4	50.40	27	50.42	50.90	-23	13,006	-0.18%
2018/11/07	0	0.00	30	50.08	50.10	-30	12,859	-0.23%
2018/11/05	0	0.00	1	49.00	49.60	-1	12,791	-0.01%
2018/11/01	1	48.55	0	0.00	48.75	1	12,752	0.01%
2018/10/31	50	48.55	1	49.00	49.00	49	12,645	0.39%
2018/10/30	1	48.15	5	48.05	48.35	-4	12,477	-0.03%
2018/10/29	10	47.15	0	0.00	47.50	10	12,456	0.08%
2018/10/26	7	47.31	0	0.00	47.40	7	12,309	0.06%
2018/10/25	1	48.85	1	48.75	48.70	0	11,924	0.00%
2018/10/24	6	49.55	0	0.00	49.75	6	11,850	0.05%
2018/10/23	1	49.50	1	49.50	49.30	0	11,784	0.00%
2018/10/19	1	49.65	0	0.00	50.30	1	11,770	0.01%
2018/10/18	2	49.85	0	0.00	50.00	2	11,657	0.02%
2018/10/16	0	0.00	2	50.20	50.40	-2	11,549	-0.02%
2018/10/12	1	50.00	3	50.40	50.60	-2	11,252	-0.02%
2018/10/11	8	50.34	8	50.15	50.10	0	11,086	0.00%
2018/10/09	0	0.00	5	52.00	52.40	-5	10,544	-0.05%
2018/10/08	1	51.30	0	0.00	51.90	1	10,391	0.01%
2018/10/05	26	51.22	0	0.00	51.20	26	10,408	0.25%
2018/10/02	5	52.60	0	0.00	52.30	5	10,269	0.05%
2018/09/28	5	52.50	0	0.00	52.50	5	10,506	0.05%
2018/09/26	0	0.00	5	52.90	53.00	-5	10,649	-0.05%
2018/09/25	0	0.00	25	53.00	52.80	-25	10,913	-0.23%
2018/09/21	0	0.00	1	52.50	52.90	-1	10,960	-0.01%
2018/09/20	0	0.00	15	52.29	52.20	-15	10,889	-0.14%
2018/09/14	0	0.00	20	51.10	51.20	-20	11,480	-0.17%
2018/09/13	1	50.70	0	0.00	50.50	1	11,666	0.01%
2018/09/11	21	50.30	0	0.00	50.50	21	12,101	0.17%
2018/09/10	13	50.88	0	0.00	50.90	13	12,298	0.11%
2018/09/07	10	51.10	0	0.00	51.20	10	12,596	0.08%
2018/09/06	0	0.00	0.5	51.50	51.50	-0.5	12,810	0.00%
2018/09/03	11	52.02	0	0.00	52.00	11	13,115	0.08%
2018/08/29	0	0.00	5	52.40	52.60	-5	13,436	-0.04%
2018/08/24	0	0.00	7	52.70	52.80	-7	13,597	-0.05%
2018/08/23	0	0.00	2	51.90	52.50	-2	13,990	-0.01%
2018/08/21	2	51.40	1	51.80	51.90	1	14,272	0.01%
2018/08/20	5	51.70	0	0.00	51.30	5	14,242	0.04%
2018/08/17	1	51.80	0	0.00	51.80	1	14,160	0.01%
2018/08/15	3	51.87	0	0.00	51.90	3	14,205	0.02%
2018/08/14	0	0.00	10	52.00	52.20	-10	14,272	-0.07%
2018/08/13	14	52.39	0	0.00	52.00	14	14,288	0.10%
2018/08/10	1	52.80	0	0.00	53.00	1	14,353	0.01%
2018/08/09	10	52.80	0	0.00	52.70	10	14,473	0.07%
2018/08/08	0	0.00	1	52.90	53.00	-1	14,644	-0.01%
2018/08/01	0	0.00	110	52.50	52.50	-110	15,569	-0.71%	大賣/鉅額交易
2018/07/26	10	51.70	0	0.00	52.10	10	15,861	0.06%
2018/07/25	6.9	51.93	6	52.00	52.10	0.9	15,854	0.01%
2018/07/24	21	52.15	0	0.00	52.10	21	15,828	0.13%
2018/07/23	0	0.00	1	52.30	52.30	-1	15,984	-0.01%
2018/07/20	7	52.51	31	52.47	52.30	-24	16,199	-0.15%
2018/07/18	14	52.63	0	0.00	52.70	14	16,494	0.08%
2018/07/13	0	0.00	10	51.80	52.20	-10	16,748	-0.06%
2018/07/12	0	0.00	10	51.80	52.10	-10	16,800	-0.06%
2018/07/11	0	0.00	10	50.90	51.20	-10	16,811	-0.06%
2018/07/09	14	51.41	24	51.53	51.70	-10	16,654	-0.06%
2018/07/06	21	50.70	0	0.00	51.00	21	16,592	0.13%
2018/07/04	1	51.70	0	0.00	51.90	1	16,616	0.01%
2018/07/03	80	52.10	0	0.00	52.10	80	16,535	0.48%
2018/07/02	0	0.00	40	53.38	53.20	-40	16,295	-0.25%
2018/06/27	2	52.90	0	0.00	52.80	2	15,878	0.01%
2018/06/26	20	53.15	3	53.10	53.00	17	15,760	0.11%
2018/06/25	0	0.00	20.6	55.79	55.60	-20.6	15,534	-0.13%
2018/06/22	0	0.00	2	55.60	56.00	-2	15,240	-0.01%
2018/06/21	0	0.00	3	55.93	55.90	-3	15,020	-0.02%
2018/06/20	2	55.00	5	55.10	55.50	-3	14,998	-0.02%
2018/06/19	6	54.33	0	0.00	55.00	6	14,863	0.04%
2018/06/14	20	54.80	1	55.20	54.50	19	14,169	0.13%
2018/06/13	0	0.00	5	55.80	55.50	-5	13,920	-0.04%
2018/06/12	5	55.30	0	0.00	55.10	5	14,001	0.04%
2018/06/11	5	55.30	45	55.19	55.40	-40	13,851	-0.29%
2018/06/08	20	55.00	45	55.10	55.00	-25	13,857	-0.18%
2018/06/07	20	55.10	1	55.20	55.00	19	13,947	0.14%
2018/06/06	0	0.00	10	54.70	54.90	-10	14,092	-0.07%
2018/06/04	0	0.00	41	53.95	54.00	-41	14,053	-0.29%
2018/05/31	0	0.00	6	53.65	53.60	-6	13,998	-0.04%
2018/05/30	52	53.32	0	0.00	52.90	52	13,666	0.38%
2018/05/29	10	54.00	0	0.00	54.10	10	13,502	0.07%
2018/05/28	1	53.80	0	0.00	54.10	1	13,620	0.01%
2018/05/25	2	54.00	0	0.00	53.90	2	13,719	0.01%
2018/05/23	5	54.10	0.9	54.00	54.00	4.1	13,761	0.03%
2018/05/18	3	54.40	0	0.00	54.40	3	14,155	0.02%
2018/05/17	30	54.80	0	0.00	54.90	30	14,267	0.21%
2018/05/16	0	0.00	7	54.61	54.90	-7	14,261	-0.05%
2018/05/15	1	54.20	0	0.00	54.00	1	14,402	0.01%
2018/05/11	0	0.00	2	54.15	54.60	-2	14,736	-0.01%
2018/05/08	0	0.00	25	53.40	53.50	-25	14,373	-0.17%
2018/05/04	2	53.00	0	0.00	52.80	2	14,309	0.01%
2018/05/03	25	52.90	0	0.00	52.90	25	14,504	0.17%
2018/05/02	1	53.30	0	0.00	53.50	1	14,600	0.01%
2018/04/30	0	0.00	1	53.70	53.50	-1	14,691	-0.01%
2018/04/27	0	0.00	32	53.38	53.50	-32	14,774	-0.22%
2018/04/26	0	0.00	10	52.30	52.80	-10	14,749	-0.07%
2018/04/25	35	51.94	0	0.00	52.20	35	14,567	0.24%
2018/04/24	0	0.00	31	52.78	52.50	-31	14,412	-0.22%
2018/04/23	0	0.00	2	52.50	52.50	-2	14,523	-0.01%
2018/04/20	5.9	52.50	5	52.40	52.50	0.9	14,625	0.01%
2018/04/19	0	0.00	27	52.60	52.90	-27	14,867	-0.18%
2018/04/18	27	51.79	25	52.30	52.00	2	14,751	0.01%
2018/04/17	30	51.81	0	0.00	51.60	30	14,773	0.20%
2018/04/13	1	52.70	0	0.00	52.80	1	15,106	0.01%
2018/04/10	25	53.00	29	53.53	53.00	-4	15,594	-0.03%
2018/04/09	0	0.00	1	52.50	53.00	-1	15,704	-0.01%
2018/04/03	26	52.00	0.3	52.00	52.00	25.7	15,783	0.16%
2018/04/02	0	0.00	9.5	52.44	52.50	-9.5	15,886	-0.06%
2018/03/31	0	0.00	2	52.50	52.50	-2	15,982	-0.01%
2018/03/29	3	52.13	0	0.00	51.80	3	16,036	0.02%
2018/03/28	2	52.45	0	0.00	52.50	2	15,956	0.01%
2018/03/27	0	0.00	3	53.17	53.30	-3	16,044	-0.02%
2018/03/23	3	52.40	1	52.90	52.20	2	16,204	0.01%
2018/03/22	1	53.20	1	53.90	53.40	0	16,228	0.00%
2018/03/21	0	0.00	1	53.60	53.40	-1	16,072	-0.01%
2018/03/20	2	53.20	0	0.00	53.20	2	16,284	0.01%
2018/03/19	0	0.00	1	53.60	53.60	-1	16,471	-0.01%
2018/03/16	11	53.34	0	0.00	53.40	11	16,593	0.07%
2018/03/15	1	53.80	0	0.00	53.40	1	16,519	0.01%
2018/03/13	6	53.90	0	0.00	53.90	6	16,660	0.04%
2018/03/12	1	54.50	7	54.46	54.50	-6	16,673	-0.04%
2018/03/08	0	0.00	1	52.70	52.40	-1	17,459	-0.01%
2018/03/02	11	53.20	3	53.50	53.30	8	19,274	0.04%
2018/03/01	2	54.05	0	0.00	53.90	2	19,367	0.01%
2018/02/23	0	0.00	9	54.54	54.70	-9	19,762	-0.05%
2018/02/22	0	0.00	6	54.13	54.20	-6	20,668	-0.03%
2018/02/21	5	53.90	7	53.97	54.00	-2	21,958	-0.01%
2018/02/12	5	53.50	5.3	53.76	53.00	-0.3	22,058	0.00%
2018/02/09	2	52.50	0	0.00	52.80	2	21,999	0.01%
2018/02/08	10	53.10	9	53.30	53.30	1	21,798	0.00%
2018/02/07	5	52.80	35	52.42	52.70	-30	21,929	-0.14%
2018/02/06	27	51.36	0	0.00	50.80	27	21,788	0.12%
2018/02/05	5	53.70	0	0.00	54.10	5	21,376	0.02%
2018/02/01	0	0.00	1	55.00	54.80	-1	21,287	0.00%
2018/01/31	2	54.00	2	54.60	54.60	0	21,223	0.00%
2018/01/30	6	54.67	0	0.00	54.40	6	21,082	0.03%
2018/01/26	2	54.60	0	0.00	54.70	2	20,866	0.01%
2018/01/24	0	0.00	1	55.30	55.70	-1	20,570	0.00%
2018/01/23	0	0.00	5	55.60	56.00	-5	20,526	-0.02%
2018/01/22	4	55.48	0	0.00	55.60	4	20,628	0.02%
2018/01/18	0	0.00	5	55.90	55.90	-5	20,836	-0.02%
2018/01/16	0	0.00	1	56.60	56.60	-1	20,659	0.00%
2018/01/15	1	56.30	17	56.23	56.50	-16	20,518	-0.08%
2018/01/12	0	0.00	26	55.64	55.60	-26	20,278	-0.13%
2018/01/11	0	0.00	0	55.10	55.40	0	20,202	0.00%
2018/01/10	8	56.49	9.6	56.20	55.60	-1.6	20,285	-0.01%
2018/01/09	0	0.00	5	55.50	55.80	-5	20,010	-0.02%
2018/01/05	0	0.00	8	55.50	55.70	-8	19,793	-0.04%
2018/01/04	0	0.00	7	54.89	55.40	-7	19,585	-0.04%
2018/01/03	16	54.88	10	55.09	55.20	6	19,635	0.03%
2018/01/02	1	54.20	0	0.00	54.20	1	19,235	0.01%