國泰金 (2882)-兆豐-天母券商分點個股進出

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
54.3
漲跌
▼0.8
漲幅
-1.45%
成交量
34,255張
產業
上市金融類股
2547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－兆豐-天母券商分點個股進出

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

兆豐-天母券商分點個股進出
兆豐-天母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
2024/05/14	3.1	54.82	6	54.92	54.30	-2.9	27,245	-0.01%
2024/05/13	5	55.20	3.2	55.08	55.10	1.8	26,962	0.01%
2024/05/10	6.3	53.89	8.5	54.48	55.50	-2.2	26,191	-0.01%
2024/05/09	1	51.90	7	51.90	51.70	-6	24,534	-0.02%
2024/05/08	0	0.00	5	50.90	50.90	-5	24,131	-0.02%
2024/05/07	0.5	50.90	1	51.00	50.90	-0.5	24,147	0.00%
2024/05/06	0	0.00	32	51.11	50.90	-32	24,031	-0.13%
2024/05/03	0.8	50.40	7	50.47	50.20	-6.2	23,755	-0.03%
2024/05/02	0	0.00	1	50.50	50.30	-1	23,703	0.00%
2024/04/30	1	50.80	12	50.90	50.50	-11	23,517	-0.05%
2024/04/29	1	50.60	23.8	50.29	50.80	-22.8	23,098	-0.10%
2024/04/26	0	0.00	4	48.99	48.90	-4	22,340	-0.02%
2024/04/25	3	48.43	1	48.60	48.55	2	22,428	0.01%
2024/04/24	0	0.00	3	49.17	49.25	-3	22,385	-0.01%
2024/04/23	0	0.00	3	48.77	48.75	-3	22,603	-0.01%
2024/04/22	0	0.00	6	48.28	48.40	-6	22,828	-0.03%
2024/04/19	7	47.73	0	0.00	47.45	7	22,753	0.03%
2024/04/18	0	0.00	3	48.37	48.45	-3	22,431	-0.01%
2024/04/17	5	48.05	2	48.05	47.90	3	22,340	0.01%
2024/04/16	22.6	47.92	4	48.45	47.85	18.6	22,176	0.08%
2024/04/15	4	48.98	16	48.90	48.95	-12	21,808	-0.06%
2024/04/12	44	49.21	20	49.00	49.05	24	21,657	0.11%
2024/04/11	27	49.53	18	49.90	49.70	9	21,353	0.04%
2024/04/10	29.8	48.97	1	49.50	48.75	28.8	20,845	0.14%
2024/04/09	0	0.00	14	49.34	49.45	-14	20,642	-0.07%
2024/04/03	12	48.46	0	0.00	48.05	12	20,142	0.06%
2024/04/02	0	0.00	30	48.90	48.95	-30	20,059	-0.15%
2024/04/01	1.5	49.07	2	49.03	48.95	-0.5	20,092	0.00%
2024/03/29	1	48.30	49	48.40	48.65	-48	19,929	-0.24%
2024/03/28	5	48.24	17	48.10	48.25	-12	19,806	-0.06%
2024/03/27	28	48.11	0	0.00	48.20	28	19,792	0.14%
2024/03/26	3	48.05	0	0.00	48.35	3	19,800	0.02%
2024/03/25	14	47.99	1	48.10	48.10	13	19,822	0.07%
2024/03/22	2	48.43	8	48.56	48.55	-6	19,755	-0.03%
2024/03/21	0	0.00	6.7	48.42	48.55	-6.7	19,329	-0.03%
2024/03/20	20	47.73	8	47.56	47.50	12	19,083	0.06%
2024/03/19	2	47.20	0	0.00	47.75	2	19,384	0.01%
2024/03/18	11	47.32	3	47.65	47.55	8	19,301	0.04%
2024/03/15	21.8	47.62	25.3	47.83	47.65	-3.5	19,158	-0.02%
2024/03/14	9.5	48.06	36	48.11	48.30	-26.5	18,269	-0.15%
2024/03/13	2	46.55	10	46.77	46.80	-8	17,370	-0.05%
2024/03/12	0	0.00	5	46.26	46.50	-5	17,141	-0.03%
2024/03/11	11	46.12	30	46.17	46.05	-19	16,726	-0.11%
2024/03/08	1	45.20	43.7	45.10	45.30	-42.7	16,215	-0.26%
2024/03/07	33	44.90	1	44.80	44.85	32	15,741	0.20%
2024/03/06	25	44.62	12	44.90	44.55	13	15,652	0.08%
2024/03/05	1	44.70	1	44.85	44.65	0	15,917	0.00%
2024/03/04	1	44.75	10	44.70	44.65	-9	15,905	-0.06%
2024/03/01	6	44.73	0	0.00	44.65	6	15,930	0.04%
2024/02/29	2	44.85	7	44.78	45.05	-5	15,994	-0.03%
2024/02/27	2	44.45	1	44.55	44.30	1	15,657	0.01%
2024/02/26	11	44.36	2	44.47	44.30	9	15,576	0.06%
2024/02/23	4.2	44.70	0	0.00	44.45	4.2	15,466	0.03%
2024/02/22	2	44.83	0	0.00	44.90	2	15,679	0.01%
2024/02/21	2	44.85	0	0.00	44.75	2	15,691	0.01%
2024/02/20	0	0.00	21	45.05	45.10	-21	15,713	-0.13%
2024/02/19	2	45.00	5	44.95	45.00	-3	15,792	-0.02%
2024/02/16	1	44.40	7	44.51	44.55	-6	15,816	-0.04%
2024/02/15	1	44.15	1	44.10	44.05	0	15,933	0.00%
2024/02/05	1	43.90	6	43.92	43.90	-5	15,847	-0.03%
2024/02/02	1	44.10	0	0.00	44.10	1	15,646	0.01%
2024/02/01	1	44.30	1.3	44.40	44.45	-0.3	15,568	0.00%
2024/01/31	1.1	43.95	0	0.00	44.15	1.1	15,471	0.01%
2024/01/30	22	44.20	0	0.00	43.90	22	15,388	0.14%
2024/01/29	0	0.00	1	44.40	44.40	-1	15,324	-0.01%
2024/01/25	0	0.00	2	44.30	44.35	-2	15,366	-0.01%
2024/01/24	14	44.11	0	0.00	44.20	14	15,325	0.09%
2024/01/23	14	44.10	0	0.00	44.20	14	15,272	0.09%
2024/01/19	0	43.40	2	43.45	43.80	-2	15,261	-0.01%
2024/01/18	9	43.29	0	0.00	43.30	9	15,132	0.06%
2024/01/17	14.5	43.61	0	0.00	43.30	14.5	14,958	0.10%
2024/01/16	19.7	43.94	0	0.00	44.00	19.7	14,499	0.14%
2024/01/15	2	44.50	1	44.55	44.45	1	14,262	0.01%
2024/01/11	2	44.65	0	0.00	44.60	2	14,442	0.01%
2024/01/09	0	0.00	21	44.95	44.75	-21	14,551	-0.14%
2024/01/08	1	45.10	3	45.32	45.10	-2	14,471	-0.01%
2024/01/05	2	44.78	1.2	44.95	44.85	0.8	14,492	0.01%
2024/01/04	5	44.87	0	0.00	44.70	5	14,633	0.03%
2024/01/03	4	44.94	0	0.00	44.95	4	14,958	0.03%
2024/01/02	1.1	45.51	0	0.00	45.50	1.1	14,818	0.01%
2023/12/29	2	45.63	0	0.00	45.75	2	14,897	0.01%
2023/12/28	0	0.00	8	45.62	45.80	-8	15,058	-0.05%
2023/12/27	0	0.00	2	45.45	45.45	-2	15,076	-0.01%
2023/12/26	0	0.00	1	45.25	45.20	-1	15,031	-0.01%
2023/12/22	0.1	44.80	1	44.80	44.65	-1	15,129	-0.01%
2023/12/21	2	44.73	1	44.70	44.70	1	15,143	0.01%
2023/12/20	1	44.85	0	0.00	44.85	1	15,167	0.01%
2023/12/19	2	44.90	0	0.00	44.90	2	15,132	0.01%
2023/12/18	5	45.49	0.7	45.50	45.50	4.3	15,242	0.03%
2023/12/15	1	45.80	0	0.00	45.85	1	15,385	0.01%
2023/12/14	2	45.75	4	45.53	45.90	-2	15,090	-0.01%
2023/12/13	3	44.72	1	44.65	44.70	2	14,626	0.01%
2023/12/12	0	0.00	50	44.72	44.75	-50	14,668	-0.34%
2023/12/11	2	44.80	0	0.00	44.85	2	14,610	0.01%
2023/12/08	1	44.85	0	0.00	44.85	1	14,513	0.01%
2023/12/07	5	44.99	0	0.00	45.00	5	14,380	0.03%
2023/12/06	6	45.53	0	0.00	45.45	6	14,160	0.04%
2023/12/05	23	45.55	0	0.00	45.55	23	14,051	0.16%
2023/12/04	21.3	46.10	0.5	46.15	46.25	20.8	13,799	0.15%
2023/12/01	4	46.06	0	0.00	46.05	4	13,838	0.03%
2023/11/30	0.2	46.10	2	46.23	46.50	-1.8	13,738	-0.01%
2023/11/29	0.2	45.75	1	46.00	45.75	-0.8	13,300	-0.01%
2023/11/28	6	45.81	0	0.00	46.00	6	13,420	0.04%
2023/11/27	2	45.93	1	46.65	45.75	1	13,497	0.01%
2023/11/22	0.9	46.05	1	46.30	46.30	-0.1	13,527	0.00%
2023/11/21	0.2	46.05	4	46.25	46.15	-3.8	13,506	-0.03%
2023/11/17	10	45.70	5	45.70	45.80	5	13,436	0.04%
2023/11/16	0	0.00	0.1	45.65	45.65	-0.1	13,339	0.00%
2023/11/15	8	45.63	1	45.90	45.75	7	13,178	0.05%
2023/11/14	40	45.60	0	0.00	45.45	40	12,979	0.31%
2023/11/13	1	45.35	7	45.58	45.25	-6	12,936	-0.05%
2023/11/10	1	44.95	0	0.00	44.95	1	12,999	0.01%
2023/11/09	2	45.00	0	0.00	45.15	2	13,107	0.02%
2023/11/08	2	45.15	0	0.00	45.05	2	13,393	0.01%
2023/11/07	17	45.09	0	0.00	45.20	17	13,574	0.13%
2023/11/06	4	45.36	5	45.40	45.35	-1	13,650	-0.01%
2023/11/03	0	0.00	10	45.28	45.35	-10	13,730	-0.07%
2023/11/02	0	0.00	1	44.90	44.85	-1	13,962	-0.01%
2023/11/01	0	0.00	1	44.20	44.30	-1	13,947	-0.01%
2023/10/31	2	43.93	1	44.05	43.90	1	14,171	0.01%
2023/10/26	3	43.82	0	0.00	43.85	3	15,462	0.02%
2023/10/25	16	44.28	0	0.00	44.15	16	15,491	0.10%
2023/10/24	0	0.00	1	44.15	44.15	-1	15,975	-0.01%
2023/10/23	4	44.35	0	0.00	44.10	4	16,353	0.02%
2023/10/20	3	44.06	8	44.21	44.70	-5	16,283	-0.03%
2023/10/19	1	45.01	1	45.20	45.10	0	16,017	0.00%
2023/10/18	0	0.00	2	45.48	45.60	-2	15,992	-0.01%
2023/10/13	2	45.45	0	0.00	45.30	2	16,348	0.01%
2023/10/12	1	45.70	7	45.86	46.15	-6	16,565	-0.04%
2023/10/11	0	0.00	8.1	45.73	45.95	-8.1	16,466	-0.05%
2023/10/06	12	44.28	2	44.48	44.55	10	16,194	0.06%
2023/10/05	0	0.00	1	44.10	44.05	-1	16,381	-0.01%
2023/10/04	7	43.64	28	43.75	43.55	-21	16,486	-0.13%
2023/10/03	6.1	44.05	1	44.00	44.00	5.1	16,314	0.03%
2023/09/27	2	44.45	1	44.60	44.60	1	16,568	0.01%
2023/09/26	5.1	44.49	0	0.00	44.45	5.1	16,547	0.03%
2023/09/25	2.1	44.75	2	44.80	44.85	0.1	16,456	0.00%
2023/09/22	2	44.75	0	0.00	44.70	2	16,512	0.01%
2023/09/21	2.2	44.95	2	44.90	44.90	0.2	16,526	0.00%
2023/09/20	11	45.86	40	46.15	45.70	-29	16,348	-0.18%
2023/09/18	0	0.00	0.8	46.50	46.40	-0.8	16,393	0.00%
2023/09/15	0	0.00	1	46.80	46.65	-1	16,421	-0.01%
2023/09/13	0	0.00	67	46.60	46.75	-67	16,345	-0.41%
2023/09/12	1	46.40	0	0.00	46.65	1	16,622	0.01%
2023/09/11	0	0.00	2	46.45	46.55	-2	16,620	-0.01%
2023/09/08	0	0.00	1	46.15	46.30	-1	16,744	-0.01%
2023/09/07	1	45.60	0	0.00	45.70	1	17,001	0.01%
2023/09/06	3.1	45.83	0	0.00	45.80	3.1	17,246	0.02%
2023/09/05	0	0.00	32	46.65	46.45	-32	17,354	-0.18%
2023/09/04	1	46.30	0	0.00	46.65	1	17,791	0.01%
2023/09/01	0	0.00	7.3	46.35	46.60	-7.3	18,058	-0.04%
2023/08/31	2	45.70	0	0.00	45.60	2	17,967	0.01%
2023/08/30	1	45.80	6	45.93	46.10	-5	18,138	-0.03%
2023/08/29	0	0.00	3	46.05	46.05	-3	18,240	-0.02%
2023/08/28	2	45.30	5	45.24	45.40	-3	18,361	-0.02%
2023/08/25	5	44.50	2	44.55	44.50	3	19,481	0.02%
2023/08/24	2	44.28	0	0.00	44.65	2	19,716	0.01%
2023/08/23	3.1	44.69	2	44.95	44.70	1.1	20,015	0.01%
2023/08/22	3	45.03	0	0.00	45.00	3	20,119	0.01%
2023/08/21	0	0.00	2	45.30	45.40	-2	20,286	-0.01%
2023/08/18	2	45.15	1	45.40	45.20	1	20,446	0.00%
2023/08/17	1	45.25	0	0.00	45.30	1	20,594	0.00%
2023/08/16	8	45.01	0	0.00	45.10	8	20,645	0.04%
2023/08/15	2	45.40	1	45.55	45.40	1	21,046	0.00%
2023/08/14	6.1	45.32	2	45.21	45.40	4.1	21,344	0.02%
2023/08/11	10	46.70	1	46.95	46.45	9	21,395	0.04%
2023/08/10	0	0.00	4	46.75	46.60	-4	21,437	-0.02%
2023/08/09	1.1	46.68	0.1	46.50	46.45	1	21,514	0.00%
2023/08/08	3	46.98	3.4	46.92	47.05	-0.4	21,727	0.00%
2023/08/07	28	46.65	5.2	46.64	46.45	22.8	21,777	0.10%
2023/08/04	1	46.30	0	0.00	46.30	1	21,795	0.00%
2023/08/02	23	46.45	1	46.20	46.20	22	21,721	0.10%
2023/08/01	0	0.00	6.1	46.88	47.25	-6.1	21,359	-0.03%
2023/07/31	22	46.14	0	0.00	45.75	22	20,808	0.11%
2023/07/28	5	45.75	0	0.00	45.75	5	20,486	0.02%
2023/07/27	0	0.00	9.1	45.98	46.00	-9.1	20,452	-0.04%
2023/07/26	0	0.00	53	45.44	45.35	-53	20,136	-0.26%
2023/07/25	0	0.00	11.2	44.49	44.55	-11.2	19,903	-0.06%
2023/07/24	0	0.00	0.1	44.20	44.20	-0.1	19,925	0.00%
2023/07/21	1	44.50	1	44.60	44.40	0	20,007	0.00%
2023/07/20	1	44.75	1	44.70	44.75	0	20,025	0.00%
2023/07/19	11.1	44.58	3	44.83	44.50	8.1	19,914	0.04%
2023/07/18	30	45.07	5	45.14	45.05	25	19,807	0.13%
2023/07/17	0	0.00	27	44.62	45.00	-27	19,538	-0.14%
2023/07/14	0	0.00	3	44.05	44.10	-3	19,244	-0.02%
2023/07/13	7	43.74	0	0.00	43.60	7	19,219	0.04%
2023/07/12	0.8	44.00	4	43.85	44.00	-3.2	19,104	-0.02%
2023/07/11	1.1	43.64	4.1	43.64	43.60	-3	19,068	-0.02%
2023/07/10	1	42.50	4	42.78	42.65	-3	19,014	-0.02%
2023/07/07	2	42.15	2	42.25	42.25	0	18,995	0.00%
2023/07/06	6	42.88	0	0.00	42.50	6	18,948	0.03%
2023/07/05	15	43.37	1.3	43.28	43.20	13.7	18,679	0.07%
2023/07/04	3.1	43.06	0	0.00	43.05	3.1	18,804	0.02%
2023/07/03	1	43.25	25	43.30	43.30	-24	18,884	-0.13%
2023/06/30	2.9	43.40	0	0.00	43.15	2.9	19,065	0.02%
2023/06/29	16	43.48	0	0.00	43.40	16	19,023	0.08%
2023/06/28	2	43.50	0	0.00	43.65	2	18,959	0.01%
2023/06/27	0.1	44.05	29.2	44.20	44.15	-29.2	18,865	-0.15%
2023/06/26	5.9	44.05	0	0.00	44.05	5.9	18,810	0.03%
2023/06/21	0	0.00	1	44.40	44.40	-1	18,796	-0.01%
2023/06/20	0.1	44.30	2	44.20	44.35	-1.9	18,939	-0.01%
2023/06/19	1	44.08	2	43.90	43.90	-1	19,245	-0.01%
2023/06/16	2.1	44.06	1	44.00	43.90	1.1	19,296	0.01%
2023/06/15	0.1	44.50	11.8	44.38	44.35	-11.7	19,510	-0.06%
2023/06/14	1	44.40	3	44.50	44.60	-2	19,815	-0.01%
2023/06/13	2	44.15	1.1	44.12	44.10	0.9	20,165	0.00%
2023/06/12	54.1	44.30	0	0.00	44.05	54.1	20,040	0.27%
2023/06/09	5	44.45	6	44.51	44.60	-1	20,220	0.00%
2023/06/08	19.1	44.70	0	0.00	44.60	19.1	20,265	0.09%
2023/06/07	3	45.05	4	45.38	45.40	-1	20,307	0.00%
2023/06/06	2.2	45.24	4	45.41	45.25	-1.8	20,210	-0.01%
2023/06/05	2	45.25	7	45.42	45.25	-5	20,213	-0.02%
2023/06/02	2	44.20	2	44.20	44.45	0	19,891	0.00%
2023/06/01	2	44.00	12	44.04	44.00	-10	19,911	-0.05%
2023/05/31	22	44.44	6	44.65	44.30	16	19,733	0.08%
2023/05/30	2.9	44.64	1	44.90	44.50	1.9	18,585	0.01%
2023/05/29	3	44.93	19	45.26	44.75	-16	18,760	-0.09%
2023/05/26	17	43.93	1	44.15	43.90	16	18,509	0.09%
2023/05/25	16	44.21	0	0.00	44.05	16	18,466	0.09%
2023/05/24	14.1	44.54	5	44.46	44.80	9.1	18,428	0.05%
2023/05/23	22.2	45.12	51	44.80	44.80	-28.8	18,451	-0.16%
2023/05/22	2	45.10	5	45.30	45.15	-3	18,615	-0.02%
2023/05/19	11.1	45.08	6	45.03	45.15	5.1	18,867	0.03%
2023/05/18	4	44.20	15	44.28	44.40	-11	18,393	-0.06%
2023/05/17	2.9	43.50	15	43.83	43.95	-12.1	18,294	-0.07%
2023/05/16	0	0.00	1	43.65	43.60	-1	18,227	-0.01%
2023/05/15	1	42.85	3	43.00	43.35	-2	18,107	-0.01%
2023/05/12	4.9	42.87	0	0.00	42.65	4.9	18,034	0.03%
2023/05/11	0	0.00	4	43.51	43.70	-4	17,729	-0.02%
2023/05/10	2	43.05	0	0.00	43.05	2	17,471	0.01%
2023/05/09	0	0.00	21	43.14	43.50	-21	17,476	-0.12%
2023/05/08	3	42.80	3	42.98	43.05	0	17,565	0.00%
2023/05/05	1.9	42.49	1	42.55	42.65	0.9	17,742	0.01%
2023/05/04	0	0.00	1	42.45	42.50	-1	18,392	-0.01%
2023/05/03	0	0.00	6	42.25	42.40	-6	18,694	-0.03%
2023/05/02	0	0.00	3.3	42.34	42.50	-3.3	19,081	-0.02%
2023/04/26	7.1	42.40	4	42.33	42.35	3.1	19,928	0.02%
2023/04/25	0	0.00	8	42.55	42.60	-8	20,081	-0.04%
2023/04/24	6.9	42.56	0.1	42.65	42.65	6.8	20,163	0.03%
2023/04/21	1	42.50	1	42.75	42.70	0	20,326	0.00%
2023/04/18	1.1	42.91	0	0.00	43.10	1.1	21,287	0.00%
2023/04/17	0.9	43.15	0	0.00	43.20	0.9	21,528	0.00%
2023/04/14	1.2	43.00	2.1	43.13	43.15	-1	21,676	0.00%
2023/04/13	7	42.74	3	42.80	42.60	4	21,991	0.02%
2023/04/11	0.3	42.50	1	42.55	42.65	-0.8	23,436	0.00%
2023/04/10	0	0.00	3	42.50	42.55	-3	23,472	-0.01%
2023/04/07	0.1	42.25	0	0.00	42.25	0.1	23,431	0.00%
2023/04/06	2	41.90	12	41.80	42.00	-10	23,302	-0.04%
2023/03/31	0	0.00	1	41.95	41.80	-1	23,594	0.00%
2023/03/30	1.1	41.51	0	0.00	41.60	1.1	23,594	0.00%
2023/03/29	0	0.00	0.1	41.80	41.85	-0.1	23,677	0.00%
2023/03/28	0	0.00	1	41.65	41.55	-1	23,992	0.00%
2023/03/27	7	41.42	4	41.20	41.35	3	24,166	0.01%
2023/03/24	15.1	41.25	1	41.30	41.30	14.1	24,527	0.06%
2023/03/23	0	0.00	2	41.45	41.55	-2	24,585	-0.01%
2023/03/22	0.3	41.24	3	41.18	41.35	-2.7	24,551	-0.01%
2023/03/21	2.1	40.67	5	40.95	40.75	-2.9	24,426	-0.01%
2023/03/20	17.2	40.21	2	40.25	40.20	15.2	24,598	0.06%
2023/03/17	0.1	41.20	5	41.03	41.00	-4.9	24,387	-0.02%
2023/03/16	20.3	40.78	2	40.50	40.50	18.3	24,373	0.07%
2023/03/15	7	41.73	4	41.86	41.50	3	24,276	0.01%
2023/03/14	34	41.69	0	0.00	41.55	34	24,661	0.14%
2023/03/13	4.6	42.22	2	42.25	42.30	2.6	24,935	0.01%
2023/03/10	23.1	42.70	0	0.00	42.70	23.1	25,078	0.09%
2023/03/09	1	43.55	3	43.70	43.65	-2	25,129	-0.01%
2023/03/08	6.8	43.45	11	43.48	43.75	-4.2	25,940	-0.02%
2023/03/07	1.2	43.71	0	0.00	43.75	1.2	26,525	0.00%
2023/03/06	2.2	43.67	3	43.50	43.60	-0.8	26,702	0.00%
2023/03/03	0	0.00	1	42.95	42.90	-1	26,792	0.00%
2023/03/02	0.5	42.95	2	42.95	43.00	-1.5	26,977	-0.01%
2023/03/01	21.1	42.85	0	0.00	42.75	21.1	27,137	0.08%
2023/02/24	0	0.00	4	43.43	43.45	-4	26,962	-0.01%
2023/02/23	1	43.25	1	43.40	43.30	0	26,909	0.00%
2023/02/22	4	43.26	0	0.00	43.35	4	26,842	0.01%
2023/02/21	37.4	43.64	1	43.70	43.85	36.4	26,799	0.14%
2023/02/20	2	44.40	21.2	44.30	44.45	-19.2	26,879	-0.07%
2023/02/17	1	43.95	8	43.91	44.00	-7	26,840	-0.03%
2023/02/16	1	43.05	1	43.20	43.05	0	26,950	0.00%
2023/02/15	7.5	43.03	4	43.09	42.95	3.5	27,722	0.01%
2023/02/14	1	43.50	1	43.15	43.60	0	27,665	0.00%
2023/02/13	5	42.34	3	42.88	42.90	2	27,674	0.01%
2023/02/10	0	0.00	1	42.70	42.65	-1	27,777	0.00%
2023/02/09	1	42.55	0	0.00	42.60	1	27,815	0.00%
2023/02/08	1	42.80	0	0.00	42.85	1	27,871	0.00%
2023/02/07	1.1	42.81	0	0.00	42.80	1.1	27,990	0.00%
2023/02/06	2.3	42.67	3	42.80	42.65	-0.7	28,020	0.00%
2023/02/03	30	43.68	0	0.00	43.30	30	27,859	0.11%
2023/02/02	1	43.60	5	44.03	44.05	-4	27,739	-0.01%
2023/02/01	0	0.00	2	42.83	43.00	-2	27,346	-0.01%
2023/01/31	13.3	42.62	2	42.68	42.55	11.3	27,273	0.04%
2023/01/30	1	42.80	2	42.55	42.70	-1	27,171	0.00%
2023/01/17	19	42.00	6	41.95	42.00	13	26,752	0.05%
2023/01/16	1.2	41.89	2	41.90	41.75	-0.8	26,590	0.00%
2023/01/13	3	41.88	3	42.03	41.80	0	27,003	0.00%
2023/01/12	0	0.00	13	41.90	41.70	-13	27,100	-0.05%
2023/01/11	2	41.50	8	41.48	41.40	-6	27,226	-0.02%
2023/01/10	2	41.50	2	41.45	41.70	0	27,398	0.00%
2023/01/09	1	41.80	10	41.69	42.00	-9	27,590	-0.03%
2023/01/06	2	40.70	4	40.56	40.75	-2	27,378	-0.01%
2023/01/05	7.1	40.05	6	40.25	40.25	1.1	28,347	0.00%
2023/01/04	11	40.00	0	0.00	39.95	11	28,290	0.04%
2023/01/03	7	39.89	3	39.80	39.95	4	28,532	0.01%
2022/12/30	3.8	39.96	110	40.10	40.00	-106.2	28,201	-0.38%	大賣/鉅額交易
2022/12/29	4	40.16	4	40.35	40.10	0	26,812	0.00%
2022/12/28	4	40.70	9.4	40.84	40.65	-5.4	27,146	-0.02%
2022/12/23	5.1	41.14	7	41.11	41.15	-1.9	28,154	-0.01%
2022/12/22	0	0.00	4	40.18	40.40	-4	28,137	-0.01%
2022/12/21	3	39.98	2	40.08	40.00	1	28,540	0.00%
2022/12/20	9	40.01	2	40.20	40.15	7	28,645	0.02%
2022/12/19	0.1	40.25	0	0.00	40.15	0.1	28,562	0.00%
2022/12/16	11	40.20	1	40.40	40.20	10	28,483	0.04%
2022/12/15	6.1	40.59	0	0.00	40.60	6.1	28,536	0.02%
2022/12/14	1	40.80	0	0.00	40.90	1	28,476	0.00%
2022/12/13	0.2	41.05	1	41.25	40.95	-0.8	28,389	0.00%
2022/12/12	6	40.39	503	40.21	41.00	-497	28,282	-1.76%	大賣/鉅額交易
2022/12/09	5	41.03	3	41.03	41.10	2	28,268	0.01%
2022/12/08	10.1	40.84	499	41.00	40.75	-488.9	28,141	-1.74%	大賣/鉅額交易
2022/12/07	1	41.75	2	41.45	41.40	-1	28,225	0.00%
2022/12/06	14	41.93	2	41.65	41.40	12	28,216	0.04%
2022/12/05	6	43.00	7	42.91	42.85	-1	27,965	0.00%
2022/12/02	506	43.97	15	44.10	44.00	491	27,585	1.78%	大買/鉅額交易
2022/12/01	505	44.33	33	44.04	44.15	472	27,673	1.71%	大買/鉅額交易
2022/11/30	4	43.83	30	43.80	43.55	-26	27,240	-0.10%
2022/11/29	11.2	42.25	322	43.17	43.45	-310.8	26,436	-1.18%	大賣/鉅額交易
2022/11/28	213	42.09	1	42.45	42.00	212	26,038	0.81%	大買/鉅額交易
2022/11/25	1	42.65	2	42.75	42.55	-1	26,098	0.00%
2022/11/24	1	42.60	3	42.80	42.55	-2	26,129	-0.01%
2022/11/23	93	42.75	13.5	42.70	42.75	79.5	26,779	0.30%
2022/11/22	3	41.47	5	41.89	42.20	-2	26,833	-0.01%
2022/11/21	0	0.00	3	41.98	42.10	-3	26,610	-0.01%
2022/11/18	5	41.83	4	41.85	41.90	1	26,485	0.00%
2022/11/17	7	41.23	0	0.00	41.55	7	26,412	0.03%
2022/11/16	9	42.02	1	42.05	41.70	8	26,379	0.03%
2022/11/15	0	0.00	3	42.00	42.40	-3	26,222	-0.01%
2022/11/14	35	41.86	0.3	42.00	41.75	34.7	25,892	0.13%
2022/11/11	2	41.50	28	41.44	41.90	-26	25,414	-0.10%
2022/11/10	5.1	39.77	0	0.00	39.65	5.1	24,727	0.02%
2022/11/09	5	39.65	6	40.11	40.15	-1	24,595	0.00%
2022/11/08	2	39.60	1	39.80	39.70	1	24,398	0.00%
2022/11/07	0	0.00	16	39.24	39.55	-16	24,294	-0.07%
2022/11/04	0.1	38.60	0	0.00	38.95	0.1	24,403	0.00%
2022/11/02	2	38.30	2.2	38.40	38.50	-0.2	24,309	0.00%
2022/10/31	2	37.80	2	37.98	37.80	0	24,394	0.00%
2022/10/28	10	38.27	3	38.25	38.25	7	24,292	0.03%
2022/10/27	2	38.78	1	38.60	38.50	1	24,119	0.00%
2022/10/26	1	38.20	5	38.16	38.50	-4	24,305	-0.02%
2022/10/25	1	37.60	1	37.40	37.50	0	24,108	0.00%
2022/10/24	2	37.30	3	37.23	37.00	-1	24,068	0.00%
2022/10/21	18	36.65	9	37.01	36.55	9	24,012	0.04%
2022/10/20	7	37.71	2	37.35	37.85	5	23,418	0.02%
2022/10/19	0	0.00	1	38.15	38.30	-1	23,093	0.00%
2022/10/18	2	38.18	1	38.10	38.15	1	22,896	0.00%
2022/10/17	3.7	37.05	0	0.00	37.65	3.7	22,912	0.02%
2022/10/14	3	37.85	1	38.15	37.65	2	22,757	0.01%
2022/10/13	79.5	37.80	15	37.93	37.45	64.5	22,489	0.29%
2022/10/12	11	39.75	2	39.30	39.55	9	21,438	0.04%
2022/10/11	4	39.73	3	39.67	39.60	1	21,428	0.00%
2022/10/07	0	0.00	2	40.63	40.50	-2	21,263	-0.01%
2022/10/06	0	0.00	1	40.65	40.80	-1	21,251	0.00%
2022/10/05	37	40.91	19	40.61	40.75	18	21,353	0.08%
2022/10/04	12	39.34	21	39.33	39.55	-9	21,088	-0.04%
2022/10/03	38.4	39.10	0	0.00	39.00	38.4	20,804	0.18%
2022/09/30	26	39.43	25	39.55	39.95	1	20,796	0.00%
2022/09/29	9	39.92	0	0.00	40.15	9	20,805	0.04%
2022/09/28	51.1	40.09	0	0.00	39.80	51.1	20,810	0.25%
2022/09/27	42	41.08	6	41.05	40.95	36	20,639	0.17%
2022/09/26	9.4	41.37	26	41.50	41.50	-16.6	21,366	-0.08%
2022/09/23	20	42.10	4	41.98	42.10	16	21,834	0.07%
2022/09/22	93.4	41.49	0	0.00	41.65	93.4	22,219	0.42%
2022/09/21	2	42.50	0	0.00	42.55	2	22,120	0.01%
2022/09/20	5	43.10	8	43.09	43.05	-3	22,130	-0.01%
2022/09/19	0	0.00	10	42.75	42.75	-10	22,164	-0.05%
2022/09/16	3	42.73	0	0.00	42.80	3	22,159	0.01%
2022/09/15	2	42.90	0	0.00	43.10	2	22,064	0.01%
2022/09/14	17	42.74	0	0.00	42.85	17	22,111	0.08%
2022/09/13	5	44.03	0	0.00	43.65	5	22,175	0.02%
2022/09/12	1	44.00	6	43.94	44.05	-5	22,134	-0.02%
2022/09/08	5	43.30	0	0.00	43.15	5	22,224	0.02%
2022/09/07	27.3	43.50	0	0.00	43.15	27.3	22,064	0.12%
2022/09/06	2	44.20	7	44.28	44.25	-5	21,669	-0.02%
2022/09/05	0	0.00	2	44.00	44.05	-2	21,726	-0.01%
2022/09/02	0.2	44.25	0	0.00	44.05	0.2	21,799	0.00%
2022/09/01	1.2	44.13	1	44.10	44.55	0.2	21,565	0.00%
2022/08/31	2.1	44.72	0	0.00	44.55	2.1	21,355	0.01%
2022/08/30	21	44.55	35.7	44.62	44.45	-14.7	21,176	-0.07%
2022/08/29	7	45.66	2	45.60	45.60	5	20,453	0.02%
2022/08/25	0	0.00	1	46.55	46.55	-1	20,411	0.00%
2022/08/23	1	46.35	0	0.00	46.35	1	21,202	0.00%
2022/08/22	5	47.02	0	0.00	46.85	5	21,431	0.02%
2022/08/19	0	0.00	11.4	47.29	47.50	-11.4	21,698	-0.05%
2022/08/17	10	47.18	0	0.00	47.45	10	22,675	0.04%
2022/08/16	9	47.13	2	47.35	47.10	7	22,832	0.03%
2022/08/15	15	47.31	0	0.00	47.30	15	22,986	0.07%
2022/08/12	4	47.15	0	0.00	47.25	4	23,091	0.02%
2022/08/11	0.1	46.75	0	0.00	47.20	0.1	23,318	0.00%
2022/08/10	1	46.20	0	0.00	46.40	1	23,541	0.00%
2022/08/09	9	46.03	0	0.00	46.10	9	23,832	0.04%
2022/08/08	3	46.07	0	0.00	46.15	3	24,081	0.01%
2022/08/05	8	45.60	3	45.72	45.75	5	24,454	0.02%
2022/08/03	2	44.63	0	0.00	44.95	2	25,328	0.01%
2022/08/02	23	44.73	0	0.00	44.85	23	25,763	0.09%
2022/08/01	2	45.30	1	45.30	45.45	1	25,797	0.00%
2022/07/29	10	46.00	1	45.65	45.50	9	25,923	0.03%
2022/07/28	1	45.50	2	45.78	45.80	-1	26,137	0.00%
2022/07/27	0	0.00	3	45.20	45.25	-3	26,025	-0.01%
2022/07/26	0	0.00	1	45.75	45.60	-1	25,939	0.00%
2022/07/25	0	0.00	1	45.50	45.55	-1	25,920	0.00%
2022/07/22	1	45.00	5	45.00	45.00	-4	26,096	-0.02%
2022/07/21	9.2	44.27	5	44.88	45.05	4.2	25,997	0.02%
2022/07/18	4	44.81	4	45.30	45.20	0	25,908	0.00%
2022/07/15	3	44.23	0	0.00	44.15	3	25,818	0.01%
2022/07/14	1	45.00	1	44.90	45.00	0	25,713	0.00%
2022/07/13	2	45.25	10.3	45.39	45.50	-8.3	25,681	-0.03%
2022/07/12	6	43.92	0	0.00	43.80	6	25,547	0.02%
2022/07/11	1	45.00	1	44.90	45.05	0	25,405	0.00%
2022/07/08	11	44.86	5	45.35	44.80	6	25,391	0.02%
2022/07/07	25.3	44.69	29	45.22	45.05	-3.7	25,204	-0.01%
2022/07/06	16	45.28	1	45.85	44.95	15	24,767	0.06%
2022/07/05	10	46.53	8	46.81	46.75	2	24,464	0.01%
2022/07/04	3	45.43	7	45.27	45.50	-4	24,130	-0.02%
2022/07/01	144	50.09	1	50.10	49.70	143	23,435	0.61%	大買/鉅額交易
2022/06/30	5	51.50	2	51.10	50.90	3	22,938	0.01%
2022/06/29	0	0.00	1	52.90	52.80	-1	22,573	0.00%
2022/06/28	1	53.70	0	0.00	53.80	1	22,282	0.00%
2022/06/27	0	0.00	1	54.20	53.50	-1	22,246	0.00%
2022/06/24	2	53.55	3	53.60	53.40	-1	22,146	0.00%
2022/06/23	2	52.80	7	52.73	53.00	-5	22,070	-0.02%
2022/06/22	1.7	53.77	0	0.00	53.00	1.7	21,859	0.01%
2022/06/21	1	53.70	6	53.85	54.20	-5	21,818	-0.02%
2022/06/20	12	52.43	0	0.00	51.80	12	21,646	0.06%
2022/06/17	1	52.80	10	53.02	53.00	-9	21,328	-0.04%
2022/06/16	0	0.00	1	54.20	53.70	-1	21,114	0.00%
2022/06/14	3.1	53.40	0	0.00	53.40	3.1	21,655	0.01%
2022/06/13	0	0.00	3	53.80	53.80	-3	21,737	-0.01%
2022/06/09	0	0.00	2	54.80	54.80	-2	21,695	-0.01%
2022/06/08	1	54.80	4	54.90	54.80	-3	21,644	-0.01%
2022/06/07	0	0.00	6	54.97	54.80	-6	21,762	-0.03%
2022/06/06	0	0.00	2	54.70	54.80	-2	21,784	-0.01%
2022/06/02	2	54.30	1	54.70	54.50	1	22,417	0.00%
2022/06/01	2	54.75	1	55.10	54.70	1	22,979	0.00%
2022/05/31	0	0.00	12	54.44	55.70	-12	22,896	-0.05%
2022/05/30	7	53.74	6	53.80	54.00	1	22,429	0.00%
2022/05/27	4	52.38	4	52.60	52.60	0	22,288	0.00%
2022/05/26	2	51.95	3	51.97	51.50	-1	22,215	0.00%
2022/05/25	27	51.03	4	51.20	51.40	23	22,592	0.10%
2022/05/24	11	52.18	1	52.20	52.00	10	22,536	0.04%
2022/05/23	2	52.35	2	52.30	52.30	0	22,330	0.00%
2022/05/20	8	53.18	2	53.10	52.90	6	22,422	0.03%
2022/05/19	8	52.74	0	0.00	52.70	8	22,386	0.04%
2022/05/18	1	54.20	5	53.90	54.10	-4	22,267	-0.02%
2022/05/17	9	52.64	0	0.00	52.60	9	22,037	0.04%
2022/05/16	7	52.84	5	53.50	53.20	2	21,829	0.01%
2022/05/13	7	54.07	8	54.44	54.30	-1	21,687	0.00%
2022/05/12	10	54.70	0	0.00	54.10	10	21,631	0.05%
2022/05/11	9	56.50	0	0.00	56.20	9	21,071	0.04%
2022/05/10	3	57.93	15	57.60	58.00	-12	20,754	-0.06%
2022/05/09	16	59.06	3	58.60	58.70	13	20,458	0.06%
2022/05/06	10	60.97	0	0.00	61.20	10	20,385	0.05%
2022/05/05	2	62.30	6.3	62.52	62.30	-4.3	20,764	-0.02%
2022/05/04	0	0.00	1	62.60	62.90	-1	20,627	0.00%
2022/05/03	0	0.00	4	62.23	62.30	-4	21,465	-0.02%
2022/04/29	1	62.70	0	0.00	62.50	1	21,850	0.00%
2022/04/28	1.3	61.55	1	62.30	62.10	0.3	22,381	0.00%
2022/04/27	8	62.25	1	62.00	62.00	7	22,558	0.03%
2022/04/26	0	0.00	1	63.90	64.00	-1	22,855	0.00%
2022/04/25	2	62.90	13	63.22	63.80	-11	23,163	-0.05%
2022/04/21	0	0.00	3	63.50	63.90	-3	24,414	-0.01%
2022/04/20	3	62.90	3	63.70	63.90	0	25,839	0.00%
2022/04/18	2.7	62.75	4	63.40	62.80	-1.3	27,777	0.00%
2022/04/15	2	64.00	2	63.90	64.00	0	27,751	0.00%
2022/04/11	2	65.10	2	65.10	64.80	0	28,013	0.00%
2022/04/08	1	64.60	0	0.00	65.00	1	28,067	0.00%
2022/04/07	1	64.80	7	65.07	64.80	-6	28,116	-0.02%
2022/04/06	1	64.60	42	64.83	65.50	-41	28,488	-0.14%
2022/04/01	1	64.90	40	64.78	65.00	-39	28,650	-0.14%
2022/03/31	0	0.00	18	64.62	64.50	-18	28,580	-0.06%
2022/03/30	0	0.00	6	64.47	64.40	-6	28,688	-0.02%
2022/03/29	0	0.00	0	63.50	63.80	0	28,632	0.00%
2022/03/28	2	63.10	4	63.35	63.30	-2	28,632	-0.01%
2022/03/25	5	63.80	0	0.00	63.50	5	28,679	0.02%
2022/03/24	4	63.78	5.5	63.84	64.30	-1.5	28,745	-0.01%
2022/03/23	5	64.76	11	64.87	64.80	-6	28,715	-0.02%
2022/03/22	0	0.00	14.5	63.44	63.60	-14.5	28,460	-0.05%
2022/03/21	0	0.00	4	63.50	63.60	-4	28,562	-0.01%
2022/03/18	2	63.45	3	63.57	63.30	-1	28,550	0.00%
2022/03/17	4	62.98	28	63.00	63.10	-24	28,392	-0.08%
2022/03/16	3	61.77	9	61.69	62.00	-6	28,028	-0.02%
2022/03/15	3	61.10	1	61.30	61.30	2	27,888	0.01%
2022/03/14	1	61.00	2.5	61.10	61.20	-1.5	27,942	-0.01%
2022/03/11	1	60.60	10.1	60.20	60.30	-9.1	28,019	-0.03%
2022/03/10	10	60.20	35	60.17	60.30	-25	28,069	-0.09%
2022/03/09	4	59.18	1	59.00	59.00	3	27,951	0.01%
2022/03/08	18	58.45	14	58.19	58.50	4	27,980	0.01%
2022/03/07	39	59.96	25	59.09	59.40	14	27,493	0.05%
2022/03/04	3	61.37	9	61.23	61.20	-6	27,369	-0.02%
2022/03/03	3	62.13	11	62.09	62.10	-8	27,473	-0.03%
2022/03/02	6	62.00	2.1	61.92	62.00	3.9	28,000	0.01%
2022/03/01	2	61.70	0	0.00	62.60	2	28,021	0.01%
2022/02/25	34	62.11	2	62.00	62.30	32	27,836	0.11%
2022/02/24	35	63.06	11	63.01	63.00	24	27,194	0.09%
2022/02/23	1	63.50	3	63.77	63.70	-2	26,972	-0.01%
2022/02/22	10	63.69	5	63.66	63.70	5	27,302	0.02%
2022/02/21	2	64.10	1	64.60	64.60	1	27,870	0.00%
2022/02/18	6	64.45	0	0.00	64.60	6	28,908	0.02%
2022/02/17	6	64.77	1	64.80	64.70	5	28,921	0.02%
2022/02/16	1	64.70	2	64.60	64.80	-1	29,058	0.00%
2022/02/15	18	64.47	55	64.49	64.30	-37	29,080	-0.13%
2022/02/14	24	63.93	3	64.00	64.20	21	28,997	0.07%
2022/02/11	14	65.32	0	0.00	65.60	14	28,556	0.05%
2022/02/10	22	65.33	5	65.50	65.80	17	28,542	0.06%
2022/02/09	4	65.90	32	65.90	66.00	-28	28,438	-0.10%
2022/02/08	51	66.14	52	66.08	66.00	-1	28,310	0.00%
2022/02/07	1.5	64.90	12	64.67	65.70	-10.5	28,037	-0.04%
2022/01/26	6.5	63.35	3	63.53	63.30	3.5	27,436	0.01%
2022/01/25	64	62.89	12	62.70	63.00	52	27,281	0.19%
2022/01/24	9	63.73	1	64.10	64.30	8	26,533	0.03%
2022/01/21	17	64.62	16	64.34	64.40	1	26,308	0.00%
2022/01/20	33	65.38	3	65.60	65.80	30	25,817	0.12%
2022/01/19	16	65.90	115	66.12	66.10	-99	25,418	-0.39%	大賣/
2022/01/18	1	66.50	0	0.00	66.90	1	25,119	0.00%
2022/01/17	64	66.70	8	67.04	66.50	56	24,722	0.23%
2022/01/14	4	67.43	57	67.52	67.70	-53	24,258	-0.22%
2022/01/13	10	66.14	64.3	66.39	67.40	-54.3	23,316	-0.23%
2022/01/12	5	64.72	3	64.63	64.70	2	21,953	0.01%
2022/01/11	57	63.35	22.3	63.79	64.50	34.7	21,511	0.16%
2022/01/10	3	62.00	1	62.00	62.10	2	20,409	0.01%
2022/01/07	55	61.81	7	62.07	62.00	48	20,966	0.23%
2022/01/06	2	62.00	2	61.80	62.00	0	20,926	0.00%
2022/01/05	0	0.00	15	61.81	61.90	-15	21,025	-0.07%
2022/01/04	5	61.60	1.5	61.73	62.00	3.5	21,301	0.02%
2022/01/03	1	61.90	9	61.92	61.60	-8	21,247	-0.04%
2021/12/30	8	62.56	50	62.60	62.50	-42	21,312	-0.20%
2021/12/29	3	63.13	5	63.06	63.00	-2	21,562	-0.01%
2021/12/28	7	62.17	16	62.23	62.30	-9	21,270	-0.04%
2021/12/24	13	61.20	43	61.10	61.10	-30	21,269	-0.14%
2021/12/23	1.5	60.47	2	60.35	60.50	-0.5	21,191	0.00%
2021/12/22	6	60.20	5	60.30	60.30	1	21,569	0.00%
2021/12/21	65	60.22	0	0.00	60.30	65	21,880	0.30%
2021/12/20	9	60.00	0	0.00	59.90	9	22,127	0.04%
2021/12/17	1	60.60	4	60.50	60.50	-3	22,128	-0.01%
2021/12/16	21	60.24	1	60.20	60.30	20	22,181	0.09%
2021/12/15	1	60.00	0	0.00	59.80	1	23,144	0.00%
2021/12/14	2	60.25	0	0.00	60.20	2	23,418	0.01%
2021/12/13	1	61.00	4	61.30	60.70	-3	23,489	-0.01%
2021/12/10	20	60.50	0	0.00	60.50	20	23,478	0.09%
2021/12/09	1	60.70	43	60.51	60.70	-42	23,745	-0.18%
2021/12/08	1	61.10	0	0.00	60.70	1	24,282	0.00%
2021/12/07	0	0.00	1	59.70	60.70	-1	24,250	0.00%
2021/12/03	5	60.00	1	60.20	59.90	4	24,450	0.02%
2021/12/02	14	59.47	3	59.40	59.50	11	24,487	0.04%
2021/12/01	12	59.44	0	0.00	59.90	12	24,530	0.05%
2021/11/30	12	59.31	3	59.60	60.00	9	24,737	0.04%
2021/11/29	17.3	59.49	2	59.10	59.30	15.3	24,589	0.06%
2021/11/26	10.3	60.35	1	60.50	60.20	9.3	24,564	0.04%
2021/11/25	10	61.20	4	61.38	61.60	6	24,616	0.02%
2021/11/24	0	0.00	3	61.37	61.10	-3	25,499	-0.01%
2021/11/22	15	61.20	0	0.00	61.10	15	26,300	0.06%
2021/11/19	32	62.09	4	62.10	61.80	28	26,148	0.11%
2021/11/18	38	62.67	8.1	63.00	63.00	29.9	26,009	0.11%
2021/11/17	40	60.97	156.1	61.78	62.20	-116.1	25,582	-0.45%	大賣/鉅額交易
2021/11/16	1	59.80	1	59.70	60.00	0	24,753	0.00%
2021/11/15	0.1	59.90	5	60.02	59.70	-4.9	25,028	-0.02%
2021/11/12	2	58.70	1	59.00	58.90	1	25,037	0.00%
2021/11/11	6	58.30	0	0.00	58.60	6	25,109	0.02%
2021/11/10	1	58.50	1	58.60	58.60	0	25,537	0.00%
2021/11/08	0	0.00	1	58.40	58.70	-1	26,117	0.00%
2021/11/05	0.6	58.05	0	0.00	58.50	0.6	26,758	0.00%
2021/11/03	2.3	57.43	0	0.00	57.60	2.3	27,081	0.01%
2021/11/02	1.1	57.49	0	0.00	57.40	1.1	27,239	0.00%
2021/11/01	5	57.92	0	0.00	57.60	5	27,260	0.02%
2021/10/29	4	57.63	1	57.80	58.10	3	27,334	0.01%
2021/10/28	4	58.23	0	0.00	58.10	4	27,308	0.01%
2021/10/27	11.3	58.49	0	0.00	58.70	11.3	27,635	0.04%
2021/10/26	0	0.00	7	58.97	59.10	-7	27,866	-0.03%
2021/10/22	0.2	58.30	0	0.00	58.30	0.2	29,110	0.00%
2021/10/21	10	58.90	0	0.00	58.70	10	29,638	0.03%
2021/10/20	0	0.00	2	58.30	58.30	-2	30,673	-0.01%
2021/10/19	3	58.73	1	58.70	58.40	2	31,486	0.01%
2021/10/18	20.3	58.80	4	58.90	58.70	16.3	32,501	0.05%
2021/10/15	11	58.29	4	58.08	58.30	7	32,787	0.02%
2021/10/14	2	56.30	0	0.00	56.60	2	33,317	0.01%
2021/10/13	1.2	55.90	3	56.57	56.20	-1.8	33,994	-0.01%
2021/10/12	7	55.96	2	56.30	56.40	5	34,767	0.01%
2021/10/07	2	57.20	5	57.40	57.10	-3	35,822	-0.01%
2021/10/06	1	56.90	1	57.00	57.10	0	36,388	0.00%
2021/10/05	13	55.90	2	55.95	56.40	11	37,311	0.03%
2021/10/04	1	56.90	2	56.90	56.60	-1	37,369	0.00%
2021/10/01	24.4	56.80	2	57.00	56.90	22.4	37,567	0.06%
2021/09/30	4	57.65	0	0.00	57.90	4	37,394	0.01%
2021/09/29	51	57.81	1	57.80	58.00	50	37,382	0.13%
2021/09/28	2	58.55	5	58.84	59.00	-3	37,072	-0.01%
2021/09/27	0	0.00	6	58.38	58.70	-6	36,833	-0.02%
2021/09/24	3	57.97	8	57.94	57.80	-5	36,647	-0.01%
2021/09/23	4	57.38	1.3	57.35	57.50	2.7	36,726	0.01%
2021/09/22	49	56.77	3	56.73	56.80	46	36,863	0.12%
2021/09/17	4	59.10	2	59.30	58.90	2	35,916	0.01%
2021/09/16	0	0.00	2	59.90	59.70	-2	35,754	-0.01%
2021/09/15	12	59.58	3	59.60	59.50	9	35,725	0.03%
2021/09/14	7	60.03	21	60.01	59.80	-14	36,050	-0.04%
2021/09/13	0	0.00	201.1	60.10	59.90	-201.1	35,934	-0.56%	大賣/鉅額交易
2021/09/10	0	0.00	2.4	59.18	59.20	-2.4	36,179	-0.01%
2021/09/08	21	58.20	79	58.55	58.50	-58	36,458	-0.16%
2021/09/07	1	58.90	5.9	58.96	59.20	-4.9	36,413	-0.01%
2021/09/06	11.5	59.41	104.6	59.78	59.20	-93.1	36,440	-0.26%	大賣/
2021/09/03	6.1	59.65	7	59.50	59.60	-0.9	36,509	0.00%
2021/09/02	16	58.73	24	58.41	58.70	-8	36,261	-0.02%
2021/09/01	32	59.32	1	59.60	59.20	31	36,128	0.09%
2021/08/31	3	59.07	12	59.18	59.60	-9	35,983	-0.03%
2021/08/30	2	58.70	14	58.84	59.50	-12	35,573	-0.03%
2021/08/27	8	57.06	63	57.71	57.70	-55	34,791	-0.16%
2021/08/26	3	56.20	20	56.00	56.00	-17	34,212	-0.05%
2021/08/25	11	55.80	4.5	55.91	56.00	6.5	34,213	0.02%
2021/08/24	7	55.40	0	0.00	55.80	7	34,194	0.02%
2021/08/23	4	55.00	13	55.19	55.10	-9	34,292	-0.03%
2021/08/20	43	53.56	1	53.70	53.70	42	34,591	0.12%
2021/08/19	43	53.92	0	0.00	53.80	43	35,416	0.12%
2021/08/18	25	54.12	8	54.16	54.40	17	35,187	0.05%
2021/08/17	1	54.40	0	0.00	54.70	1	35,285	0.00%
2021/08/16	11	53.77	0	0.00	54.30	11	35,474	0.03%
2021/08/13	3	55.20	0	0.00	55.00	3	36,182	0.01%
2021/08/12	1	56.00	5	56.12	56.00	-4	36,421	-0.01%
2021/08/11	11	55.55	23	55.96	56.00	-12	37,296	-0.03%
2021/08/10	1	55.00	0	0.00	54.90	1	37,950	0.00%
2021/08/09	2	54.60	3	55.13	55.20	-1	38,888	0.00%
2021/08/05	3	55.27	2	55.40	55.20	1	40,324	0.00%
2021/08/04	2	55.20	0.3	55.50	55.20	1.7	42,419	0.00%
2021/08/03	1	55.02	2	55.00	55.40	-1	44,489	0.00%
2021/08/02	0	0.00	4	54.88	55.80	-4	45,914	-0.01%
2021/07/30	2	54.10	1	54.60	54.30	1	46,113	0.00%
2021/07/29	2	54.40	6	54.57	54.80	-4	46,829	-0.01%
2021/07/28	42.2	53.55	8	53.68	53.80	34.2	47,764	0.07%
2021/07/27	26	55.30	0	0.00	55.00	26	47,571	0.05%
2021/07/26	17	56.81	8	57.46	56.20	9	48,078	0.02%
2021/07/23	7.2	60.25	22	60.07	60.30	-14.8	47,224	-0.03%
2021/07/22	10	59.66	4	60.05	60.10	6	46,760	0.01%
2021/07/21	4	58.18	3	58.43	58.30	1	46,106	0.00%
2021/07/20	15	58.37	45	58.46	57.90	-30	46,010	-0.07%
2021/07/19	8.1	60.36	0.2	59.60	59.70	7.9	45,057	0.02%
2021/07/16	2	58.85	12	58.70	59.80	-10	44,842	-0.02%
2021/07/15	1	58.10	5.2	57.95	58.10	-4.2	44,376	-0.01%
2021/07/14	9	56.60	40.2	57.35	57.00	-31.2	44,314	-0.07%
2021/07/13	12	56.55	1	57.00	56.10	11	44,523	0.02%
2021/07/12	4	57.20	37	56.58	55.70	-33	44,050	-0.07%
2021/07/09	1	53.60	0	0.00	53.80	1	43,356	0.00%
2021/07/08	1	54.40	1.3	54.30	54.40	-0.3	43,206	0.00%
2021/07/07	0	0.00	32	53.80	54.00	-32	43,295	-0.07%
2021/07/06	0	0.00	1	54.30	54.10	-1	43,898	0.00%
2021/07/02	0	0.00	2	54.15	53.90	-2	44,053	0.00%
2021/07/01	11	54.20	3	54.07	53.90	8	44,129	0.02%
2021/06/30	6	54.00	21	54.10	53.90	-15	44,225	-0.03%
2021/06/29	7	53.56	20	54.00	53.70	-13	44,258	-0.03%
2021/06/28	20	54.30	0.1	54.10	54.30	19.9	44,316	0.04%
2021/06/25	0	0.00	7.9	54.29	54.30	-7.9	44,617	-0.02%
2021/06/24	6	53.73	0	0.00	53.80	6	44,881	0.01%
2021/06/23	92	53.70	15	53.73	54.10	77	45,398	0.17%
2021/06/22	3	52.67	14	52.59	52.60	-11	45,248	-0.02%
2021/06/21	79	51.91	0	0.00	52.00	79	45,507	0.17%
2021/06/18	37	53.49	0	0.00	53.60	37	45,701	0.08%
2021/06/17	3	53.70	0	0.00	54.00	3	45,680	0.01%
2021/06/16	24	53.97	0	0.00	54.30	24	46,507	0.05%
2021/06/15	1	54.50	2	54.20	54.30	-1	46,545	0.00%
2021/06/11	1	55.00	2.1	54.50	54.50	-1.1	46,897	0.00%
2021/06/10	0	0.00	1	54.70	54.70	-1	46,959	0.00%
2021/06/09	2	53.95	0	0.00	54.30	2	47,718	0.00%
2021/06/08	0	0.00	6.1	55.13	54.80	-6.1	48,075	-0.01%
2021/06/07	4	54.10	1	54.60	54.70	3	49,977	0.01%
2021/06/04	5	54.88	3	55.37	55.00	2	50,528	0.00%
2021/06/03	3	56.17	4	56.48	55.80	-1	51,515	0.00%
2021/06/02	0	0.00	2	56.25	56.30	-2	51,779	0.00%
2021/06/01	1	55.90	0	0.00	55.80	1	51,618	0.00%
2021/05/31	0	0.00	8	56.04	55.90	-8	51,771	-0.02%
2021/05/28	1	55.50	114	55.45	55.50	-113	51,748	-0.22%	大賣/鉅額交易
2021/05/27	8	53.29	27.4	54.26	54.40	-19.4	51,388	-0.04%
2021/05/26	1	53.90	2	54.10	54.40	-1	51,390	0.00%
2021/05/25	3	54.27	11	54.12	54.30	-8	52,113	-0.02%
2021/05/24	2	53.55	4	53.90	53.90	-2	52,112	0.00%
2021/05/21	14	54.59	17	54.98	54.20	-3	52,164	-0.01%
2021/05/20	55	54.02	5	53.98	53.30	50	51,138	0.10%
2021/05/19	38	53.85	26	54.25	54.30	12	50,805	0.02%
2021/05/18	6	53.33	34.5	52.51	53.50	-28.5	50,042	-0.06%
2021/05/17	37	49.15	128	49.09	48.65	-91	49,415	-0.18%	大賣/
2021/05/14	38	51.49	2	51.50	51.50	36	48,429	0.07%
2021/05/13	19	51.29	4	51.15	51.10	15	47,837	0.03%
2021/05/12	30.1	53.78	20	51.61	52.30	10.1	46,707	0.02%
2021/05/11	16.3	57.57	8	58.63	56.60	8.3	44,799	0.02%
2021/05/10	4	58.15	147	57.66	58.20	-143	42,722	-0.33%	大賣/鉅額交易
2021/05/07	6	55.12	18	55.04	55.10	-12	41,585	-0.03%
2021/05/06	84	55.16	10	55.25	54.40	74	41,421	0.18%
2021/05/05	15.2	53.88	39	54.22	53.60	-23.8	40,596	-0.06%
2021/05/04	2	50.60	9	51.28	51.70	-7	39,590	-0.02%
2021/05/03	12	53.36	9	53.61	52.60	3	38,914	0.01%
2021/04/29	4	52.50	67	52.49	52.30	-63	38,083	-0.17%
2021/04/28	1	53.60	1	53.00	53.00	0	37,858	0.00%
2021/04/27	1	52.70	6	52.65	52.90	-5	37,854	-0.01%
2021/04/26	0	0.00	29	52.10	52.10	-29	37,332	-0.08%
2021/04/23	1.2	50.78	4	50.75	50.90	-2.8	37,028	-0.01%
2021/04/22	13	50.95	11.1	51.30	50.70	1.9	37,188	0.01%
2021/04/21	2.2	50.67	4.1	50.63	50.90	-1.9	36,739	-0.01%
2021/04/20	14	51.12	39.1	50.97	51.40	-25.1	36,446	-0.07%
2021/04/19	14	51.17	121	51.54	51.60	-107	36,139	-0.30%	大賣/鉅額交易
2021/04/16	2	49.75	12	49.57	49.85	-10	35,728	-0.03%
2021/04/15	11.1	49.53	18	49.60	49.80	-6.9	36,111	-0.02%
2021/04/14	1	48.60	20	49.00	48.55	-19	35,836	-0.05%
2021/04/13	4	49.28	222.5	49.21	49.00	-218.5	35,813	-0.61%	大賣/鉅額交易
2021/04/12	2	48.60	388	48.68	48.80	-386	35,490	-1.09%	大賣/鉅額交易
2021/04/09	1	47.20	821	47.25	47.25	-820	34,922	-2.35%	大賣/鉅額交易
2021/04/07	3	47.68	2	47.80	48.00	1	35,423	0.00%
2021/04/06	3	47.97	15	48.18	48.00	-12	35,289	-0.03%
2021/04/01	145	48.09	100	48.15	47.95	45	35,054	0.13%	大買/
2021/03/31	7	48.03	10	48.15	47.95	-3	34,785	-0.01%
2021/03/30	55	47.60	0	0.00	48.00	55	34,421	0.16%
2021/03/29	0	0.00	5.2	47.98	48.00	-5.2	34,025	-0.02%
2021/03/26	0	0.00	304	47.43	47.60	-304	33,554	-0.91%	大賣/鉅額交易
2021/03/25	0	0.00	7	46.98	46.85	-7	32,936	-0.02%
2021/03/24	15	46.28	0	0.00	46.50	15	32,734	0.05%
2021/03/23	1	46.70	20	46.69	46.80	-19	32,299	-0.06%
2021/03/22	0	0.00	2	45.35	45.60	-2	31,355	-0.01%
2021/03/19	109	44.89	1	44.70	44.60	108	31,210	0.35%	大買/鉅額交易
2021/03/18	60	45.53	0	0.00	45.45	60	30,492	0.20%
2021/03/17	78	45.84	1	45.55	45.80	77	30,786	0.25%
2021/03/16	167	46.38	21	46.50	46.45	146	30,652	0.48%	大買/鉅額交易
2021/03/15	165	46.75	9	46.72	46.70	156	30,476	0.51%	大買/鉅額交易
2021/03/12	3	45.90	4	45.65	45.90	-1	29,745	0.00%
2021/03/11	496.3	45.71	68	46.01	45.75	428.2	29,369	1.46%	大買/鉅額交易
2021/03/10	6	44.50	4	44.54	44.55	2	27,637	0.01%
2021/03/09	20	43.70	19	44.05	44.30	1	27,111	0.00%
2021/03/08	2	43.15	41	42.91	42.90	-39	26,040	-0.15%
2021/03/05	0	0.00	0.5	42.45	42.55	-0.5	25,732	0.00%
2021/03/04	0	0.00	10	42.15	42.35	-10	26,329	-0.04%
2021/03/03	0	0.00	1	42.65	42.55	-1	26,140	0.00%
2021/03/02	8	42.23	7	42.35	41.90	1	25,848	0.00%
2021/02/26	13	42.74	14	42.54	41.95	-1	25,574	0.00%
2021/02/25	2	42.95	21	43.54	43.60	-19	24,484	-0.08%
2021/02/24	1	43.05	3	42.70	42.65	-2	23,685	-0.01%
2021/02/23	0	0.00	1.2	42.47	42.70	-1.2	23,411	-0.01%
2021/02/22	300	42.19	5	41.96	42.05	295	23,044	1.28%	大買/鉅額交易
2021/02/19	2	41.73	0	0.00	41.85	2	23,212	0.01%
2021/02/18	210	42.16	5	42.40	42.20	205	23,510	0.87%	大買/鉅額交易
2021/02/17	201	41.41	12	41.71	41.95	189	23,256	0.81%	大買/鉅額交易
2021/02/05	2	40.58	0	0.00	40.60	2	22,569	0.01%
2021/02/04	0	0.00	5	40.60	40.70	-5	22,690	-0.02%
2021/02/03	0	0.00	10	40.40	40.30	-10	23,248	-0.04%
2021/02/02	8	40.33	6	40.31	40.30	2	23,781	0.01%
2021/02/01	1	39.95	0	0.00	39.90	1	23,619	0.00%
2021/01/29	9	39.97	0	0.00	39.90	9	23,454	0.04%
2021/01/28	40	40.15	2	40.05	40.10	38	23,051	0.16%
2021/01/27	5	40.55	0	0.00	40.50	5	22,758	0.02%
2021/01/26	6	40.60	3.5	40.56	40.50	2.5	22,636	0.01%
2021/01/25	2	40.85	0	0.00	41.00	2	22,281	0.01%
2021/01/22	40	40.64	0	0.00	40.55	40	22,278	0.18%
2021/01/21	0	0.00	3	40.90	40.65	-3	22,163	-0.01%
2021/01/20	0.9	40.80	5	40.65	40.65	-4.1	22,023	-0.02%
2021/01/18	8	41.20	0.1	41.35	41.20	7.9	21,418	0.04%
2021/01/15	0	0.00	2	42.10	41.80	-2	21,144	-0.01%
2021/01/14	4	42.30	30	42.43	42.50	-26	20,941	-0.12%
2021/01/13	94	42.45	94	42.41	42.40	0	20,773	0.00%
2021/01/12	4	42.53	40	42.48	42.30	-36	20,539	-0.18%
2021/01/11	53	42.90	10	43.00	42.60	43	20,111	0.21%
2021/01/08	45	42.68	70	42.49	42.85	-25	19,630	-0.13%
2021/01/07	7	41.79	0	0.00	41.90	7	19,033	0.04%
2021/01/06	0	0.00	15.1	41.99	41.55	-15.1	18,772	-0.08%
2021/01/05	1	41.85	39	42.02	42.10	-38	18,538	-0.20%
2021/01/04	0	0.00	6	41.85	42.05	-6	18,450	-0.03%
2020/12/31	6.7	42.43	10	42.38	42.25	-3.3	18,361	-0.02%
2020/12/30	0	0.00	19	41.99	42.20	-19	18,042	-0.11%
2020/12/29	2	41.45	0	0.00	41.35	2	17,439	0.01%
2020/12/25	2	41.00	2	41.05	41.15	0	17,445	0.00%
2020/12/24	3	41.00	0	0.00	41.00	3	17,480	0.02%
2020/12/23	1	40.95	16	41.00	40.95	-15	17,482	-0.09%
2020/12/22	0	0.00	2	41.30	41.05	-2	17,563	-0.01%
2020/12/21	0	0.00	9	41.12	41.55	-9	17,838	-0.05%
2020/12/18	1	41.05	0	0.00	41.20	1	17,909	0.01%
2020/12/17	0	0.00	1	41.40	41.35	-1	17,886	-0.01%
2020/12/16	0	0.00	1	41.55	41.55	-1	18,034	-0.01%
2020/12/15	17	41.04	0	0.00	41.10	17	18,107	0.09%
2020/12/14	3	41.68	0	0.00	41.80	3	18,052	0.02%
2020/12/11	15	41.89	15	41.89	41.95	0	17,874	0.00%
2020/12/10	3	41.35	8	41.34	41.45	-5	17,252	-0.03%
2020/12/08	14	40.51	35	40.55	40.95	-21	16,800	-0.12%
2020/12/07	1	40.75	23	40.73	40.95	-22	16,625	-0.13%
2020/12/04	0	0.00	27	40.35	40.75	-27	16,401	-0.16%
2020/12/03	2	40.35	0.7	40.55	40.30	1.3	16,082	0.01%
2020/12/02	1	40.45	5	40.45	40.50	-4	15,847	-0.03%
2020/12/01	4	40.61	0	0.00	40.70	4	15,754	0.03%
2020/11/30	44	40.59	5	41.10	40.40	39	15,706	0.25%
2020/11/27	17	41.46	4	41.35	41.35	13	15,118	0.09%
2020/11/26	0	0.00	3	41.35	41.50	-3	15,129	-0.02%
2020/11/25	0	0.00	1	41.80	41.45	-1	15,243	-0.01%
2020/11/23	3	41.45	0	0.00	41.70	3	15,219	0.02%
2020/11/20	2	41.05	1	41.25	41.30	1	15,158	0.01%
2020/11/19	0	0.00	1	41.50	41.50	-1	15,078	-0.01%
2020/11/18	1.1	41.74	21	41.80	41.80	-19.9	14,889	-0.13%
2020/11/17	1	41.50	8	41.41	41.50	-7	14,523	-0.05%
2020/11/16	0	0.00	7	40.80	40.95	-7	14,234	-0.05%
2020/11/13	3	40.45	1	40.45	40.55	2	14,240	0.01%
2020/11/12	1	40.35	2	40.85	40.55	-1	14,160	-0.01%
2020/11/11	0	0.00	2	41.10	41.25	-2	13,958	-0.01%
2020/11/10	0	0.00	19	40.20	40.40	-19	13,287	-0.14%
2020/11/06	35	39.25	0	0.00	39.30	35	12,766	0.27%
2020/11/05	1	39.00	4	39.03	39.20	-3	12,944	-0.02%
2020/11/04	0	38.95	4	38.91	39.15	-4	13,025	-0.03%
2020/11/03	0	0.00	1	38.95	38.90	-1	12,916	-0.01%
2020/10/30	5.4	38.41	0	0.00	38.40	5.4	12,953	0.04%
2020/10/28	2	38.45	0	0.00	38.60	2	12,906	0.02%
2020/10/27	4	38.63	0	0.00	38.60	4	13,093	0.03%
2020/10/26	0	0.00	6	38.88	38.95	-6	13,285	-0.05%
2020/10/23	0	0.00	1	38.40	38.60	-1	13,364	-0.01%
2020/10/22	0	0.00	5	38.50	38.50	-5	13,557	-0.04%
2020/10/21	0	0.00	10	38.50	38.40	-10	13,560	-0.07%
2020/10/20	2	38.20	0	0.00	38.45	2	13,633	0.01%
2020/10/19	2	38.40	0	0.00	38.40	2	13,674	0.01%
2020/10/16	1	38.20	0	0.00	38.15	1	13,761	0.01%
2020/10/15	8	38.29	10	38.20	38.20	-2	13,918	-0.01%
2020/10/14	1	38.60	0	0.00	38.60	1	13,826	0.01%
2020/10/13	10	38.40	1	38.65	38.45	9	13,800	0.07%
2020/10/12	0	0.00	3	38.47	38.60	-3	13,841	-0.02%
2020/10/08	1	38.40	0	0.00	38.45	1	13,875	0.01%
2020/10/07	20	38.65	0	0.00	38.60	20	13,829	0.14%
2020/10/06	1	38.75	1	38.70	38.65	0	13,931	0.00%
2020/10/05	21	38.52	0	0.00	38.45	21	14,007	0.15%
2020/09/30	0	0.00	3	38.75	38.60	-3	14,128	-0.02%
2020/09/28	5	38.45	2	38.40	38.55	3	14,372	0.02%
2020/09/25	2	38.13	0	0.00	38.10	2	14,579	0.01%
2020/09/24	19	38.21	0	0.00	38.00	19	14,574	0.13%
2020/09/23	3	38.75	0	0.00	39.00	3	14,327	0.02%
2020/09/22	4	38.95	0	0.00	39.00	4	14,432	0.03%
2020/09/21	25	39.22	0	0.00	39.10	25	14,877	0.17%
2020/09/18	3	39.52	0	0.00	39.50	3	14,881	0.02%
2020/09/17	2	39.80	0	0.00	39.65	2	14,810	0.01%
2020/09/16	1	40.05	20	40.05	40.20	-19	14,831	-0.13%
2020/09/15	0	0.00	1	40.10	40.10	-1	14,830	-0.01%
2020/09/10	0	0.00	1	39.75	39.75	-1	15,285	-0.01%
2020/09/09	3	39.30	0	0.00	39.45	3	15,487	0.02%
2020/09/08	1	39.40	0	0.00	39.55	1	15,642	0.01%
2020/09/07	2	39.38	0	0.00	39.35	2	15,853	0.01%
2020/09/04	7	39.54	5	39.45	39.45	2	16,308	0.01%
2020/09/03	10	39.70	0	0.00	39.85	10	16,380	0.06%
2020/09/02	4	39.58	0	0.00	39.55	4	16,465	0.02%
2020/09/01	1	39.70	0	0.00	39.85	1	16,564	0.01%
2020/08/31	5	39.84	0	0.00	39.85	5	16,599	0.03%
2020/08/27	1	40.05	0.1	40.10	40.00	0.9	17,168	0.01%
2020/08/26	0	0.00	1	40.30	40.55	-1	17,279	-0.01%
2020/08/25	10	40.43	8	40.50	40.50	2	17,329	0.01%
2020/08/24	12	39.90	0	0.00	39.90	12	17,594	0.07%
2020/08/21	10	39.85	0	0.00	39.85	10	17,819	0.06%
2020/08/20	8	39.96	0	0.00	39.80	8	17,855	0.04%
2020/08/19	0	0.00	24	40.94	40.55	-24	17,898	-0.13%
2020/08/18	0	0.00	5	40.60	40.60	-5	17,722	-0.03%
2020/08/14	0	0.00	1	40.35	40.30	-1	17,866	-0.01%
2020/08/13	0	0.00	30.5	40.61	40.70	-30.5	17,963	-0.17%
2020/08/12	0	0.00	6	40.32	40.45	-6	17,944	-0.03%
2020/08/11	6	39.95	0	0.00	39.95	6	17,791	0.03%
2020/08/10	0	0.00	12	40.38	40.45	-12	17,663	-0.07%
2020/08/07	7	40.04	0	0.00	39.85	7	17,607	0.04%
2020/08/06	0	0.00	3	40.20	40.20	-3	17,597	-0.02%
2020/08/04	0	0.00	5	39.70	39.80	-5	17,688	-0.03%
2020/08/03	17	39.47	30	39.20	39.25	-13	17,735	-0.07%
2020/07/31	12	39.65	0	0.00	39.60	12	17,563	0.07%
2020/07/30	3	40.07	0	0.00	40.10	3	17,425	0.02%
2020/07/29	9	40.25	16	40.30	40.10	-7	17,321	-0.04%
2020/07/28	12.5	39.78	0.2	39.75	39.65	12.3	17,566	0.07%
2020/07/27	3	39.93	1	40.15	39.75	2	17,939	0.01%
2020/07/24	2	40.20	0.3	40.20	40.10	1.7	18,009	0.01%
2020/07/23	0	0.00	5	40.50	40.35	-5	17,974	-0.03%
2020/07/22	1	40.75	5	40.75	40.65	-4	18,028	-0.02%
2020/07/17	0	0.00	52	40.51	40.50	-52	17,823	-0.29%
2020/07/16	30	40.65	16	40.70	40.55	14	17,975	0.08%
2020/07/15	0	0.00	10	40.75	40.65	-10	17,924	-0.06%
2020/07/14	1	40.65	0	0.00	40.70	1	18,075	0.01%
2020/07/13	0	0.00	3	40.80	40.95	-3	18,211	-0.02%
2020/07/10	3	40.28	1.1	40.25	40.25	1.9	18,277	0.01%
2020/07/09	3	41.20	1	41.20	40.60	2	18,417	0.01%
2020/07/08	1.5	40.87	0	0.00	40.95	1.5	18,388	0.01%
2020/07/06	2	41.25	1	41.25	41.25	1	18,613	0.01%
2020/07/03	1	40.50	1	40.70	40.75	0	18,579	0.00%
2020/07/02	7	40.44	21	40.43	40.30	-14	18,729	-0.07%
2020/07/01	0	0.00	3	40.40	40.35	-3	18,993	-0.02%
2020/06/30	35	41.91	0	0.00	41.85	35	18,782	0.19%
2020/06/29	6	41.86	0.1	41.90	41.90	5.9	18,456	0.03%
2020/06/24	0	0.00	2	42.30	42.20	-2	18,341	-0.01%
2020/06/22	10	42.05	10	41.96	42.10	0	18,405	0.00%
2020/06/19	11	42.14	0	0.00	42.10	11	18,574	0.06%
2020/06/18	51	42.11	0	0.00	42.15	51	18,626	0.27%
2020/06/17	0	0.00	3.6	42.14	42.20	-3.6	18,642	-0.02%
2020/06/16	0	0.00	4	41.91	41.90	-4	19,027	-0.02%
2020/06/15	20	41.04	3	41.38	40.90	17	19,490	0.09%
2020/06/12	3	40.72	25	40.75	40.70	-22	19,726	-0.11%
2020/06/11	3	41.18	1	41.10	41.00	2	20,145	0.01%
2020/06/10	6	42.30	16	42.39	42.35	-10	20,108	-0.05%
2020/06/09	0.4	41.90	6	41.98	42.00	-5.6	20,714	-0.03%
2020/06/08	7	41.88	13	41.78	41.90	-6	21,246	-0.03%
2020/06/05	0	41.50	11.1	41.49	41.60	-11.1	21,311	-0.05%
2020/06/04	0	0.00	7	41.54	41.55	-7	21,536	-0.03%
2020/06/03	0	0.00	12	41.05	41.40	-12	21,897	-0.05%
2020/06/02	3	40.43	2	40.35	40.35	1	21,748	0.00%
2020/06/01	1.1	40.39	1	40.15	40.25	0.1	21,626	0.00%
2020/05/29	0	0.00	1	39.95	40.05	-1	21,638	0.00%
2020/05/28	6	39.98	14	39.68	39.50	-8	21,492	-0.04%
2020/05/26	25	39.90	104	39.94	39.90	-79	22,372	-0.35%	大賣/
2020/05/25	0	0.00	10	39.15	39.15	-10	22,190	-0.05%
2020/05/22	6	39.42	3	39.27	39.25	3	22,264	0.01%
2020/05/21	1	39.70	1	39.95	39.95	0	22,347	0.00%
2020/05/20	8	39.71	5	39.78	39.65	3	22,296	0.01%
2020/05/19	1	39.35	0	0.00	39.45	1	22,238	0.00%
2020/05/18	2	39.00	0	0.00	39.00	2	22,156	0.01%
2020/05/15	1	39.10	0	0.00	39.05	1	22,160	0.00%
2020/05/14	0	0.00	3	39.25	39.15	-3	22,118	-0.01%
2020/05/13	1	39.40	0	0.00	39.55	1	22,045	0.00%
2020/05/12	1	39.60	17	39.42	39.60	-16	22,039	-0.07%
2020/05/11	0	0.00	1	39.70	39.60	-1	22,106	0.00%
2020/05/08	0	0.00	2	39.25	39.25	-2	22,176	-0.01%
2020/05/07	2	38.80	0	0.00	38.85	2	22,167	0.01%
2020/05/05	0	0.00	1	38.95	38.90	-1	22,223	0.00%
2020/05/04	9	38.89	0	0.00	38.80	9	22,279	0.04%
2020/04/30	3	39.70	185	39.84	39.90	-182	22,046	-0.83%	大賣/鉅額交易
2020/04/29	0.2	38.50	9	38.67	38.45	-8.8	21,797	-0.04%
2020/04/28	1	38.10	0	0.00	38.00	1	21,841	0.00%
2020/04/27	0	0.00	17	37.79	38.00	-17	22,663	-0.08%
2020/04/22	0	0.00	10	37.13	37.20	-10	22,804	-0.04%
2020/04/21	16	37.18	5	37.57	37.00	11	22,784	0.05%
2020/04/20	5	38.00	10	38.10	38.00	-5	22,772	-0.02%
2020/04/17	200.5	38.23	24	38.16	38.20	176.5	23,025	0.77%	大買/鉅額交易
2020/04/16	16.3	37.69	4	37.73	37.80	12.3	22,915	0.05%
2020/04/15	8	38.20	0	0.00	38.30	8	22,791	0.04%
2020/04/14	0	0.00	14	37.79	38.00	-14	22,766	-0.06%
2020/04/13	27	37.39	2	37.35	37.40	25	22,579	0.11%
2020/04/10	10	37.43	20	37.37	37.80	-10	22,597	-0.04%
2020/04/09	1	36.25	3	36.20	36.20	-2	22,305	-0.01%
2020/04/08	3	35.85	2	35.83	35.75	1	22,189	0.00%
2020/04/07	1	35.10	14	35.45	35.35	-13	21,984	-0.06%
2020/04/06	22	35.07	0	0.00	35.05	22	21,787	0.10%
2020/04/01	2.3	35.49	20	35.50	35.25	-17.7	21,471	-0.08%
2020/03/31	5.5	35.67	0	0.00	35.30	5.5	21,392	0.03%
2020/03/30	3	35.60	0	0.00	35.80	3	21,116	0.01%
2020/03/27	11	35.72	14	35.91	35.80	-3	20,967	-0.01%
2020/03/26	4	35.35	448	35.38	35.25	-444	20,711	-2.14%	大賣/鉅額交易
2020/03/25	6	35.41	23	35.35	35.30	-17	20,728	-0.08%
2020/03/24	2.6	34.99	55	35.02	34.65	-52.4	20,552	-0.25%
2020/03/23	13	34.16	9	34.58	34.15	4	20,477	0.02%
2020/03/20	4	34.85	10	35.28	35.10	-6	20,413	-0.03%
2020/03/19	10	34.00	45.2	34.01	34.00	-35.2	19,997	-0.18%
2020/03/18	15	34.91	0	0.00	34.65	15	19,782	0.08%
2020/03/17	562	35.25	4	35.06	35.00	558	19,559	2.85%	大買/鉅額交易
2020/03/16	17.6	35.98	32	36.22	35.80	-14.4	19,289	-0.07%
2020/03/13	13	35.56	8.4	36.69	37.00	4.6	18,926	0.02%
2020/03/12	8	37.67	3	37.85	37.50	5	18,171	0.03%
2020/03/11	28	38.90	0	0.00	38.60	28	17,595	0.16%
2020/03/10	0	0.00	2	38.78	39.00	-2	17,509	-0.01%
2020/03/09	22	38.64	4.2	38.56	38.55	17.8	17,666	0.10%
2020/03/06	9	39.57	0	0.00	39.50	9	16,962	0.05%
2020/03/05	2	40.05	1	40.15	40.15	1	16,604	0.01%
2020/03/04	8	39.78	0	0.00	39.75	8	16,734	0.05%
2020/03/03	2	39.90	0	0.00	39.80	2	16,625	0.01%
2020/03/02	6	39.65	30	39.55	39.50	-24	16,401	-0.15%
2020/02/27	24	40.27	30	40.50	40.05	-6	16,358	-0.04%
2020/02/26	3	40.50	0	0.00	40.65	3	15,944	0.02%
2020/02/25	0	0.00	3	40.60	40.70	-3	15,823	-0.02%
2020/02/24	4	40.85	9	40.82	40.85	-5	15,822	-0.03%
2020/02/21	0	0.00	20	41.35	41.30	-20	15,705	-0.13%
2020/02/20	1	41.60	0.1	41.65	41.60	0.9	15,756	0.01%
2020/02/19	2	41.65	0	0.00	41.75	2	15,831	0.01%
2020/02/17	3	41.40	0	0.00	41.40	3	15,918	0.02%
2020/02/14	0	0.00	20	41.63	41.65	-20	15,980	-0.13%
2020/02/12	0	0.00	2	41.95	41.80	-2	16,482	-0.01%
2020/02/11	5	41.49	1	41.50	41.65	4	16,604	0.02%
2020/02/10	2	40.90	1	40.70	40.90	1	17,085	0.01%
2020/02/07	2	41.00	0	0.00	41.05	2	18,245	0.01%
2020/02/06	20	41.23	21.2	41.16	41.50	-1.2	18,469	-0.01%
2020/02/05	20	40.65	3	40.95	40.95	17	18,523	0.09%
2020/02/04	0	0.00	2	40.75	40.70	-2	18,629	-0.01%
2020/02/03	4	40.05	7	40.08	40.20	-3	18,821	-0.02%
2020/01/31	40	40.65	40	40.88	40.65	0	18,706	0.00%
2020/01/30	33	40.75	25	41.52	40.60	8	18,516	0.04%
2020/01/20	0	0.00	3	43.13	43.10	-3	17,715	-0.02%
2020/01/17	0.2	43.00	61	43.00	43.10	-60.8	17,677	-0.34%
2020/01/16	2	42.85	8	42.88	42.95	-6	17,637	-0.03%
2020/01/15	1.3	42.77	2	42.85	42.90	-0.7	17,693	0.00%
2020/01/14	19	42.98	0	0.00	42.85	19	17,768	0.11%
2020/01/13	2	42.68	19	42.76	42.85	-17	17,602	-0.10%
2020/01/10	6	42.00	4	42.05	42.05	2	17,528	0.01%
2020/01/09	1	42.00	10.1	41.95	42.00	-9.1	17,525	-0.05%
2020/01/08	8	41.91	4.4	41.85	41.80	3.6	17,684	0.02%
2020/01/07	1	42.20	10	42.25	42.20	-9	17,626	-0.05%
2020/01/06	5	42.34	12	42.33	42.25	-7	17,702	-0.04%
2020/01/03	5	42.70	2	42.70	42.80	3	17,577	0.02%
2020/01/02	5	42.60	1	42.60	42.55	4	17,567	0.02%
2019/12/31	0	0.00	2	42.60	42.55	-2	17,551	-0.01%
2019/12/26	5	42.55	0	0.00	42.65	5	17,649	0.03%
2019/12/25	24	42.61	6	42.61	42.60	18	17,752	0.10%
2019/12/24	4.7	42.78	41	42.70	42.65	-36.3	17,858	-0.20%
2019/12/23	5	42.65	4	42.69	42.80	1	17,963	0.01%
2019/12/20	0	0.00	1.4	42.73	42.80	-1.4	17,985	-0.01%
2019/12/19	21	42.72	0	42.70	42.70	21	17,911	0.12%
2019/12/18	0	0.00	90	42.80	43.00	-90	17,810	-0.51%
2019/12/17	2	42.95	11	42.89	42.95	-9	17,822	-0.05%
2019/12/16	7	42.87	13.5	42.84	42.90	-6.5	17,741	-0.04%
2019/12/13	7	42.85	13	42.87	42.90	-6	17,562	-0.03%
2019/12/11	3	41.95	7	42.27	42.40	-4	16,948	-0.02%
2019/12/10	1	41.40	1	41.70	41.70	0	16,686	0.00%
2019/12/09	0	0.00	4.1	41.29	41.30	-4.1	16,725	-0.02%
2019/12/06	12	41.26	6.5	41.32	41.25	5.6	16,803	0.03%
2019/12/05	0	0.00	49.7	41.46	41.50	-49.7	16,719	-0.30%
2019/12/04	3	41.20	31	41.27	41.30	-28	16,638	-0.17%
2019/12/03	10	41.70	33	41.80	41.75	-23	16,293	-0.14%
2019/12/02	0	0.00	2	41.55	41.65	-2	16,325	-0.01%
2019/11/29	2	41.83	1	41.70	41.70	1	16,305	0.01%
2019/11/28	0	0.00	2.4	42.39	42.35	-2.4	16,108	-0.01%
2019/11/27	1	42.15	4	42.19	42.30	-3	16,237	-0.02%
2019/11/26	3	42.00	0	0.00	42.00	3	16,257	0.02%
2019/11/25	20	42.45	0	0.00	42.50	20	15,681	0.13%
2019/11/22	1	42.00	1	42.05	42.40	0	15,745	0.00%
2019/11/19	0	0.00	15	42.64	42.70	-15	15,676	-0.10%
2019/11/18	31	42.75	5	42.73	42.75	26	15,622	0.17%
2019/11/15	1	42.60	0	0.00	42.55	1	15,615	0.01%
2019/11/14	5	42.10	31	42.10	42.15	-26	15,650	-0.17%
2019/11/13	6	42.35	15.1	42.38	42.35	-9.1	16,314	-0.06%
2019/11/12	41	42.80	40	43.00	42.80	1	16,422	0.01%
2019/11/11	11	42.17	50	42.53	42.25	-39	16,218	-0.24%
2019/11/08	10	42.70	15	42.77	42.70	-5	16,126	-0.03%
2019/11/07	109	43.30	21	43.27	42.90	88	15,987	0.55%	大買/
2019/11/06	27	42.23	70	42.66	43.00	-43	15,346	-0.28%
2019/11/05	50	41.35	12	41.27	41.45	38	14,376	0.26%
2019/11/04	20.8	40.81	37	40.68	40.95	-16.2	14,252	-0.11%
2019/10/31	29	40.80	0	0.00	40.30	29	14,303	0.20%
2019/10/30	1	40.80	4	40.95	40.85	-3	14,093	-0.02%
2019/10/29	10	41.10	31	41.14	41.15	-21	14,014	-0.15%
2019/10/28	1	41.10	0	0.00	41.00	1	13,915	0.01%
2019/10/25	6	41.15	0	0.00	41.00	6	13,828	0.04%
2019/10/23	21	41.14	0	0.00	40.95	21	13,685	0.15%
2019/10/22	30	41.40	6	41.50	41.50	24	13,627	0.18%
2019/10/21	25	41.21	0	0.00	41.30	25	13,518	0.18%
2019/10/18	0	0.00	10	41.05	41.30	-10	13,581	-0.07%
2019/10/17	8	41.13	10	41.10	41.30	-2	13,439	-0.01%
2019/10/16	23	40.98	16	41.15	41.10	7	13,435	0.05%
2019/10/14	1	40.70	0	0.00	40.65	1	13,459	0.01%
2019/10/09	2	40.55	0	0.00	40.55	2	13,440	0.01%
2019/10/08	0	0.00	1	40.90	40.50	-1	13,540	-0.01%
2019/10/07	2	40.55	10	40.40	40.40	-8	13,502	-0.06%
2019/10/04	21	40.45	10	40.35	40.60	11	13,625	0.08%
2019/10/03	3	40.38	0	0.00	40.30	3	13,615	0.02%
2019/10/02	0	0.00	2	41.05	40.90	-2	13,633	-0.01%
2019/10/01	0	0.00	2	41.45	41.25	-2	13,634	-0.01%
2019/09/26	1	41.50	0	0.00	41.20	1	13,673	0.01%
2019/09/23	17	41.18	10	41.35	41.15	7	14,358	0.05%
2019/09/20	2	41.70	0	0.00	41.55	2	14,704	0.01%
2019/09/19	1	41.80	2	41.80	41.85	-1	14,570	-0.01%
2019/09/18	2	41.70	3	41.63	41.75	-1	14,537	-0.01%
2019/09/17	1	41.65	0	0.00	41.65	1	14,537	0.01%
2019/09/16	20	41.50	1	41.50	41.55	19	14,558	0.13%
2019/09/12	1.8	41.50	3	41.53	41.50	-1.2	14,586	-0.01%
2019/09/11	70	41.40	11	41.27	41.40	59	14,658	0.40%
2019/09/10	11	41.34	6	41.31	41.40	5	14,594	0.03%
2019/09/09	1	40.60	1	41.00	40.95	0	14,497	0.00%
2019/09/06	0	0.00	2	40.60	40.80	-2	14,462	-0.01%
2019/09/05	0	0.00	22	40.32	40.50	-22	14,418	-0.15%
2019/09/04	2	39.90	1	40.00	39.95	1	14,295	0.01%
2019/09/03	4	39.91	7	40.00	39.80	-3	14,539	-0.02%
2019/09/02	10	39.95	0	0.00	39.95	10	14,675	0.07%
2019/08/30	4	40.01	5	39.97	40.15	-1	14,765	-0.01%
2019/08/29	10	39.50	0	0.00	39.50	10	14,673	0.07%
2019/08/28	3	39.90	10	39.92	39.95	-7	14,763	-0.05%
2019/08/26	5	39.55	20	39.45	39.50	-15	14,823	-0.10%
2019/08/23	21	39.51	1	39.80	39.85	20	14,870	0.13%
2019/08/22	1	39.50	0	0.00	39.45	1	14,954	0.01%
2019/08/21	7	39.56	1	39.70	39.50	6	16,263	0.04%
2019/08/20	10	39.75	1	39.70	39.70	9	16,260	0.06%
2019/08/19	0	0.00	1	40.00	40.00	-1	16,339	-0.01%
2019/08/16	18	39.29	23	39.04	39.55	-5	16,312	-0.03%
2019/08/15	14	39.36	0	0.00	39.35	14	15,763	0.09%
2019/08/14	7	39.84	1	39.85	39.75	6	15,935	0.04%
2019/08/13	13	39.85	2	39.95	39.80	11	16,024	0.07%
2019/08/12	5	40.30	0	0.00	40.00	5	16,218	0.03%
2019/08/08	6	39.95	0	0.00	39.95	6	16,545	0.04%
2019/08/07	8	39.78	0	0.00	39.80	8	16,841	0.05%
2019/08/06	3	39.42	0	0.00	39.90	3	17,733	0.02%
2019/08/05	4	39.99	0	0.00	39.95	4	18,089	0.02%
2019/08/02	27	40.05	0	0.00	40.10	27	18,151	0.15%
2019/08/01	1	40.55	0	0.00	40.50	1	18,301	0.01%
2019/07/31	0	0.00	2	41.00	40.80	-2	18,319	-0.01%
2019/07/26	0	0.00	25	41.15	41.15	-25	18,848	-0.13%
2019/07/25	2.5	41.25	0	0.00	41.20	2.5	19,265	0.01%
2019/07/24	0	0.00	25	41.15	41.15	-25	19,348	-0.13%
2019/07/23	16	41.25	0	0.00	41.20	16	19,390	0.08%
2019/07/19	1	41.20	0	0.00	41.05	1	19,374	0.01%
2019/07/18	5	41.20	0	0.00	41.10	5	19,312	0.03%
2019/07/17	2	41.33	0	0.00	41.30	2	19,217	0.01%
2019/07/15	6	41.61	0	0.00	41.65	6	18,852	0.03%
2019/07/12	25	41.75	0	0.00	41.60	25	18,882	0.13%
2019/07/11	10	42.00	0	0.00	41.95	10	18,952	0.05%
2019/07/10	3	41.95	5	42.20	42.20	-2	19,114	-0.01%
2019/07/09	2	41.78	0	0.00	41.85	2	19,150	0.01%
2019/07/08	20	42.10	0	0.00	41.95	20	19,251	0.10%
2019/07/03	3	42.22	1	42.45	42.25	2	19,901	0.01%
2019/07/02	0	0.00	1	42.75	42.65	-1	20,241	0.00%
2019/07/01	5	42.05	2	42.70	42.70	3	20,202	0.01%
2019/06/28	12	43.21	4	43.00	43.00	8	19,887	0.04%
2019/06/27	0	0.00	2	43.18	43.20	-2	19,625	-0.01%
2019/06/26	4	42.85	3	42.85	42.75	1	19,534	0.01%
2019/06/25	10	42.55	0	0.00	42.60	10	19,924	0.05%
2019/06/24	0	0.00	2	42.20	42.55	-2	20,254	-0.01%
2019/06/21	1	42.30	2	42.40	42.30	-1	20,370	0.00%
2019/06/20	0	0.00	7	42.46	42.55	-7	20,422	-0.03%
2019/06/19	1	42.45	10	42.46	42.55	-9	20,644	-0.04%
2019/06/18	0	0.00	5	42.12	42.20	-5	20,557	-0.02%
2019/06/17	11	41.80	12	41.73	41.65	-1	20,707	0.00%
2019/06/13	0	0.00	5	41.45	41.65	-5	21,109	-0.02%
2019/06/12	2	41.90	0	0.00	41.90	2	21,261	0.01%
2019/06/11	3	42.03	3	41.92	42.10	0	21,226	0.00%
2019/06/10	16	41.10	11	41.22	41.35	5	20,962	0.02%
2019/06/06	13	40.77	0	0.00	40.75	13	20,938	0.06%
2019/06/05	10	41.28	0	0.00	41.10	10	20,946	0.05%
2019/06/04	0	0.00	1	41.45	41.45	-1	20,924	0.00%
2019/06/03	11	40.97	0	0.00	41.05	11	20,926	0.05%
2019/05/31	13	40.88	1	41.00	40.80	12	20,935	0.06%
2019/05/30	2	40.40	10	40.50	40.50	-8	20,823	-0.04%
2019/05/29	4.4	40.34	0	0.00	40.30	4.4	21,156	0.02%
2019/05/28	16	40.75	1	40.90	40.35	15	21,292	0.07%
2019/05/27	37	40.72	1	40.60	40.75	36	20,084	0.18%
2019/05/24	8	40.61	0	0.00	40.60	8	20,117	0.04%
2019/05/23	0	0.00	11	40.84	41.00	-11	20,017	-0.05%
2019/05/22	36	41.09	20	41.00	41.15	16	20,047	0.08%
2019/05/21	23	40.73	29	41.13	41.50	-6	20,045	-0.03%
2019/05/17	56	40.05	80	40.35	40.00	-24	19,779	-0.12%
2019/05/16	14	40.33	80	40.38	40.00	-66	19,523	-0.34%
2019/05/15	42	41.08	2	40.98	40.95	40	19,277	0.21%
2019/05/14	227	40.44	15	40.45	40.45	212	19,168	1.11%	大買/鉅額交易
2019/05/13	31	42.07	3	42.63	41.95	28	18,279	0.15%
2019/05/10	6	43.46	3	43.57	43.20	3	17,969	0.02%
2019/05/09	11	43.61	0	0.00	43.50	11	18,064	0.06%
2019/05/08	2	44.05	0	0.00	44.05	2	17,820	0.01%
2019/05/07	5	44.40	0	0.00	44.35	5	17,976	0.03%
2019/05/06	14	44.64	0	0.00	44.50	14	18,096	0.08%
2019/05/03	4	45.15	3	45.47	45.45	1	17,979	0.01%
2019/05/02	1	45.00	36	45.24	45.65	-35	17,838	-0.20%
2019/04/30	0	0.00	1	44.55	44.70	-1	17,602	-0.01%
2019/04/29	0	0.00	12	44.75	44.60	-12	17,665	-0.07%
2019/04/26	3	44.38	1	44.50	44.50	2	17,852	0.01%
2019/04/25	1	44.40	4	44.50	44.35	-3	18,088	-0.02%
2019/04/24	1	44.30	0	44.35	44.30	1	18,414	0.01%
2019/04/19	0	0.00	1.3	44.40	44.35	-1.3	19,298	-0.01%
2019/04/18	1.4	44.09	3	44.05	44.20	-1.7	19,368	-0.01%
2019/04/17	5	44.11	0	0.00	44.10	5	19,526	0.03%
2019/04/16	6	44.07	0	0.00	44.10	6	19,348	0.03%
2019/04/15	0	0.00	5.4	44.21	44.15	-5.4	19,302	-0.03%
2019/04/12	1	44.15	0	0.00	44.10	1	19,307	0.01%
2019/04/10	7	44.21	0	0.00	44.20	7	19,157	0.04%
2019/04/09	10	44.35	0	0.00	44.30	10	18,921	0.05%
2019/04/08	40	44.41	0	0.00	44.30	40	18,599	0.22%
2019/04/03	0	0.00	1	44.80	44.80	-1	18,081	-0.01%
2019/04/02	0	0.00	11	44.95	44.80	-11	18,020	-0.06%
2019/04/01	15	44.61	1	44.70	44.50	14	18,047	0.08%
2019/03/29	1	44.65	12	44.58	44.95	-11	17,832	-0.06%
2019/03/28	21	44.05	0	0.00	44.00	21	17,709	0.12%
2019/03/27	27	44.65	30	44.60	44.50	-3	17,366	-0.02%
2019/03/26	17	45.36	1	45.50	45.25	16	17,108	0.09%
2019/03/25	6	45.33	0	0.00	45.40	6	17,067	0.04%
2019/03/22	21	46.21	6	46.03	46.20	15	16,893	0.09%
2019/03/21	5	46.55	0	0.00	46.75	5	16,784	0.03%
2019/03/20	3	46.80	12	46.93	46.95	-9	16,780	-0.05%
2019/03/19	8	46.50	20	46.65	46.65	-12	16,896	-0.07%
2019/03/18	0	0.00	3	45.65	45.80	-3	16,574	-0.02%
2019/03/15	0	0.00	25	45.39	45.45	-25	16,518	-0.15%
2019/03/14	4	45.05	7	45.20	45.10	-3	16,273	-0.02%
2019/03/13	8	45.05	30	45.05	45.15	-22	16,385	-0.13%
2019/03/12	1	45.05	8	44.99	45.00	-7	16,479	-0.04%
2019/03/11	6	44.43	1	44.60	44.40	5	16,510	0.03%
2019/03/08	5	44.46	25	44.46	44.45	-20	16,503	-0.12%
2019/03/07	16	44.63	1	44.65	44.65	15	16,730	0.09%
2019/03/05	10	44.95	0	0.00	44.60	10	17,051	0.06%
2019/03/04	4	44.28	1	44.90	44.90	3	17,057	0.02%
2019/02/27	0	0.00	10	45.15	45.30	-10	16,897	-0.06%
2019/02/25	0	0.00	10	45.50	45.55	-10	16,530	-0.06%
2019/02/22	0.1	45.50	30	45.27	45.40	-29.9	16,537	-0.18%
2019/02/21	1	45.25	7	45.26	45.40	-6	16,449	-0.04%
2019/02/20	7	45.15	25	45.11	45.15	-18	16,347	-0.11%
2019/02/19	3	44.65	42	44.65	44.60	-39	16,200	-0.24%
2019/02/18	10	44.45	0	0.00	44.40	10	16,200	0.06%
2019/02/15	12	44.52	27	44.54	44.20	-15	15,981	-0.09%
2019/02/14	1	44.60	9	44.61	44.55	-8	15,903	-0.05%
2019/02/13	11	44.14	3	44.05	44.30	8	15,657	0.05%
2019/02/12	2	44.05	11	43.92	43.90	-9	15,578	-0.06%
2019/02/11	6	43.60	11	43.68	43.55	-5	15,524	-0.03%
2019/01/30	10	43.64	2	43.60	43.60	8	15,374	0.05%
2019/01/29	4	43.75	0	0.00	43.90	4	15,060	0.03%
2019/01/28	7	43.50	1	43.65	43.80	6	14,887	0.04%
2019/01/25	3	43.57	0	0.00	43.50	3	14,644	0.02%
2019/01/24	2	43.75	0	0.00	43.55	2	14,477	0.01%
2019/01/23	9	43.81	0	0.00	43.75	9	14,456	0.06%
2019/01/22	9	43.98	14	44.21	44.20	-5	14,399	-0.03%
2019/01/21	10	43.70	0	0.00	43.80	10	14,376	0.07%
2019/01/18	26	43.59	0	0.00	43.50	26	14,615	0.18%
2019/01/16	116	43.58	4	43.60	43.60	112	14,322	0.78%	大買/鉅額交易
2019/01/15	46	44.12	4	43.90	43.75	42	14,030	0.30%
2019/01/14	13	44.87	0	0.00	44.40	13	13,493	0.10%
2019/01/10	0	0.00	0	45.95	45.85	0	13,374	0.00%
2019/01/07	9	45.05	25.1	45.32	45.20	-16.1	13,425	-0.12%
2019/01/04	6	44.63	0	0.00	44.55	6	13,467	0.04%
2019/01/03	8	45.60	0	0.00	45.15	8	13,852	0.06%
2019/01/02	4	45.95	0	0.00	45.90	4	13,837	0.03%
2018/12/27	0	0.00	1	46.70	46.70	-1	14,054	-0.01%
2018/12/25	1	46.00	0	0.00	46.00	1	14,341	0.01%
2018/12/24	5	46.33	1	46.50	46.50	4	14,365	0.03%
2018/12/22	21	46.85	0	0.00	46.85	21	14,281	0.15%
2018/12/21	3	46.83	0	0.00	46.95	3	14,474	0.02%
2018/12/20	17	47.24	4	47.60	47.00	13	14,426	0.09%
2018/12/19	16	47.18	0	0.00	47.25	16	14,318	0.11%
2018/12/18	1	47.25	0	0.00	47.20	1	14,270	0.01%
2018/12/17	4	47.60	4	47.90	47.70	0	14,372	0.00%
2018/12/14	14	47.64	0	0.00	47.55	14	14,530	0.10%
2018/12/13	0	0.00	8	48.01	48.25	-8	14,376	-0.06%
2018/12/12	20	47.32	4	47.55	47.50	16	14,310	0.11%
2018/12/10	10	47.58	0	0.00	47.60	10	13,959	0.07%
2018/12/07	10	48.10	0	0.00	48.15	10	13,964	0.07%
2018/12/05	1	48.40	0	0.00	48.40	1	14,099	0.01%
2018/12/04	1	48.75	0	0.00	48.95	1	14,067	0.01%
2018/12/03	1	49.05	1	49.00	49.10	0	13,952	0.00%
2018/11/30	1	48.70	1	48.90	48.55	0	13,946	0.00%
2018/11/29	10	48.78	2	49.25	48.55	8	13,686	0.06%
2018/11/28	3	48.80	0	0.00	48.80	3	13,485	0.02%
2018/11/27	6	49.09	0	0.00	49.05	6	13,178	0.05%
2018/11/19	1	50.90	0	0.00	51.00	1	12,871	0.01%
2018/11/15	1	50.90	0	0.00	50.80	1	12,870	0.01%
2018/11/13	1	50.20	0	0.00	50.20	1	13,066	0.01%
2018/11/12	0	0.00	1	50.80	50.80	-1	13,061	-0.01%
2018/11/09	1	50.20	1	50.20	51.00	0	13,173	0.00%
2018/11/08	0	0.00	1	50.70	50.90	-1	13,006	-0.01%
2018/11/07	0	0.00	1	49.80	50.10	-1	12,859	-0.01%
2018/11/02	3	48.85	1	48.90	49.50	2	12,818	0.02%
2018/11/01	1	48.45	0	0.00	48.75	1	12,752	0.01%
2018/10/31	0	0.00	3	49.00	49.00	-3	12,645	-0.02%
2018/10/30	1	48.10	1.4	48.25	48.35	-0.4	12,477	0.00%
2018/10/29	2	47.00	1	47.60	47.50	1	12,456	0.01%
2018/10/26	10	48.17	0	0.00	47.40	10	12,309	0.08%
2018/10/25	16	48.66	6	48.75	48.70	10	11,924	0.08%
2018/10/24	0.1	49.75	0	0.00	49.75	0.1	11,850	0.00%
2018/10/23	1	49.60	0	0.00	49.30	1	11,784	0.01%
2018/10/19	2	49.70	3	50.10	50.30	-1	11,770	-0.01%
2018/10/18	1	49.80	0	0.00	50.00	1	11,657	0.01%
2018/10/17	10	50.00	0	0.00	50.00	10	11,627	0.09%
2018/10/16	0	0.00	19	50.04	50.40	-19	11,549	-0.16%
2018/10/15	7	49.91	0	0.00	50.00	7	11,464	0.06%
2018/10/12	5	49.96	1	49.90	50.60	4	11,252	0.04%
2018/10/11	11	50.29	1	50.10	50.10	10	11,086	0.09%
2018/10/08	0	0.00	3	51.83	51.90	-3	10,391	-0.03%
2018/10/05	0	0.00	0.1	51.30	51.20	-0.1	10,408	0.00%
2018/10/04	1	51.90	0	0.00	51.70	1	10,304	0.01%
2018/09/27	0	0.00	0.2	52.80	52.80	-0.2	10,592	0.00%
2018/09/21	5	52.10	1	52.70	52.90	4	10,960	0.04%
2018/09/20	0	0.00	3	51.83	52.20	-3	10,889	-0.03%
2018/09/19	20	51.20	1	51.40	51.40	19	10,842	0.18%
2018/09/18	0.3	50.90	0	0.00	50.90	0.3	11,020	0.00%
2018/09/14	0	0.00	1	51.00	51.20	-1	11,480	-0.01%
2018/09/13	1	50.60	0	0.00	50.50	1	11,666	0.01%
2018/09/11	2	50.55	0	0.00	50.50	2	12,101	0.02%
2018/09/10	0.2	51.00	0	0.00	50.90	0.2	12,298	0.00%
2018/09/07	0.2	51.30	0	0.00	51.20	0.2	12,596	0.00%
2018/09/06	1	51.30	0	0.00	51.50	1	12,810	0.01%
2018/08/24	0	0.00	2	52.75	52.80	-2	13,597	-0.01%
2018/08/23	0	0.00	1	52.30	52.50	-1	13,990	-0.01%
2018/08/16	1	51.30	0	0.00	51.50	1	14,206	0.01%
2018/08/15	0	0.00	2	52.10	51.90	-2	14,205	-0.01%
2018/08/13	0	0.00	2	52.05	52.00	-2	14,288	-0.01%
2018/08/03	0	0.00	1	52.70	52.80	-1	15,364	-0.01%
2018/08/02	1	52.00	0	0.00	52.00	1	15,476	0.01%
2018/07/30	0	0.00	1	52.20	52.20	-1	15,752	-0.01%
2018/07/23	0	0.00	1	52.40	52.30	-1	15,984	-0.01%
2018/07/18	0	0.00	1	52.60	52.70	-1	16,494	-0.01%
2018/07/17	0	0.00	5	52.10	52.20	-5	16,502	-0.03%
2018/07/13	1	52.00	0	0.00	52.20	1	16,748	0.01%
2018/07/12	0	0.00	1	51.90	52.10	-1	16,800	-0.01%
2018/07/11	3	51.13	0	0.00	51.20	3	16,811	0.02%
2018/07/09	0.1	51.70	0	0.00	51.70	0.1	16,654	0.00%
2018/07/06	0.2	51.00	0	0.00	51.00	0.2	16,592	0.00%
2018/07/05	8	51.03	0	0.00	51.40	8	16,507	0.05%
2018/07/03	8	52.33	2	52.60	52.10	6	16,535	0.04%
2018/07/02	1	53.30	0	0.00	53.20	1	16,295	0.01%
2018/06/29	1	54.00	4	53.78	53.80	-3	16,159	-0.02%
2018/06/28	0	0.00	2	53.00	53.00	-2	15,945	-0.01%
2018/06/27	0	0.00	2	53.20	52.80	-2	15,878	-0.01%
2018/06/26	2	53.50	10	53.30	53.00	-8	15,760	-0.05%
2018/06/25	14	55.79	2	56.00	55.60	12	15,534	0.08%
2018/06/22	11	55.98	3	55.93	56.00	8	15,240	0.05%
2018/06/21	0	0.00	3	56.00	55.90	-3	15,020	-0.02%
2018/06/20	0	0.00	22	55.40	55.50	-22	14,998	-0.15%
2018/06/19	0	0.00	1	55.30	55.00	-1	14,863	-0.01%
2018/06/14	1	54.50	4	55.50	54.50	-3	14,169	-0.02%
2018/06/13	0	0.00	3.9	55.12	55.50	-3.9	13,920	-0.03%
2018/06/11	3	55.40	0	0.00	55.40	3	13,851	0.02%
2018/06/08	2	54.70	1	55.20	55.00	1	13,857	0.01%
2018/06/05	0	0.00	27	54.34	54.30	-27	14,065	-0.19%
2018/06/04	1	53.60	1	54.00	54.00	0	14,053	0.00%
2018/05/31	0	0.00	6	53.73	53.60	-6	13,998	-0.04%
2018/05/30	12	52.93	0	0.00	52.90	12	13,666	0.09%
2018/05/29	0	0.00	1	53.90	54.10	-1	13,502	-0.01%
2018/05/25	5	54.00	0	0.00	53.90	5	13,719	0.04%
2018/05/24	5	54.10	0.6	54.00	54.20	4.4	13,715	0.03%
2018/05/23	1	54.20	0	0.00	54.00	1	13,761	0.01%
2018/05/18	0	0.00	4.6	54.55	54.40	-4.6	14,155	-0.03%
2018/05/17	3	55.20	0	0.00	54.90	3	14,267	0.02%
2018/05/16	0	0.00	6	54.82	54.90	-6	14,261	-0.04%
2018/05/15	5	54.00	0	0.00	54.00	5	14,402	0.03%
2018/05/14	0	0.00	10	54.85	55.00	-10	14,737	-0.07%
2018/05/11	1	54.20	23	54.49	54.60	-22	14,736	-0.15%
2018/05/07	2	53.00	0	0.00	53.00	2	14,283	0.01%
2018/05/02	0	0.00	1	53.50	53.50	-1	14,600	-0.01%
2018/04/30	0	0.00	5	53.90	53.50	-5	14,691	-0.03%
2018/04/27	0	0.00	13	53.49	53.50	-13	14,774	-0.09%
2018/04/25	7	51.94	0	0.00	52.20	7	14,567	0.05%
2018/04/24	0	0.00	53	52.61	52.50	-53	14,412	-0.37%
2018/04/23	2	52.50	0	0.00	52.50	2	14,523	0.01%
2018/04/18	1	51.60	0	0.00	52.00	1	14,751	0.01%
2018/04/17	3	51.97	0	0.00	51.60	3	14,773	0.02%
2018/04/11	3	53.70	7	53.41	53.30	-4	15,513	-0.03%
2018/04/10	0	0.00	6	53.25	53.00	-6	15,594	-0.04%
2018/04/09	0	0.00	40	52.48	53.00	-40	15,704	-0.25%
2018/03/31	10	52.00	10	52.60	52.50	0	15,982	0.00%
2018/03/30	0.3	52.00	0	0.00	51.90	0.3	16,053	0.00%
2018/03/29	4	52.03	0	0.00	51.80	4	16,036	0.02%
2018/03/28	1	52.70	0	0.00	52.50	1	15,956	0.01%
2018/03/27	0	0.00	6	53.15	53.30	-6	16,044	-0.04%
2018/03/26	3	52.40	8	52.80	52.80	-5	16,064	-0.03%
2018/03/23	58	52.52	0	0.00	52.20	58	16,204	0.36%
2018/03/22	16.1	53.38	1	54.20	53.40	15.1	16,228	0.09%
2018/03/21	0	0.00	2	53.50	53.40	-2	16,072	-0.01%
2018/03/20	7	53.23	0	0.00	53.20	7	16,284	0.04%
2018/03/16	41	53.16	0	0.00	53.40	41	16,593	0.25%
2018/03/15	5	53.60	10	53.70	53.40	-5	16,519	-0.03%
2018/03/14	6	53.67	1	54.00	53.90	5	16,604	0.03%
2018/03/13	8	53.99	0	0.00	53.90	8	16,660	0.05%
2018/03/12	0	0.00	25	54.20	54.50	-25	16,673	-0.15%
2018/03/09	1	52.00	0	0.00	52.00	1	16,714	0.01%
2018/03/07	1	52.50	0	0.00	52.50	1	17,930	0.01%
2018/03/06	0.2	52.80	2	53.10	52.80	-1.8	18,836	-0.01%
2018/03/05	6	52.83	0	0.00	52.60	6	19,210	0.03%
2018/03/02	10	53.20	0	0.00	53.30	10	19,274	0.05%
2018/03/01	10	53.65	0	0.00	53.90	10	19,367	0.05%
2018/02/27	1	54.60	0	0.00	54.50	1	19,397	0.01%
2018/02/26	3	54.37	0	0.00	54.30	3	19,415	0.02%
2018/02/23	3	54.40	5	54.50	54.70	-2	19,762	-0.01%
2018/02/22	1	53.20	1	54.20	54.20	0	20,668	0.00%
2018/02/21	0	0.00	1	53.90	54.00	-1	21,958	0.00%
2018/02/12	1	53.40	0	0.00	53.00	1	22,058	0.00%
2018/02/09	8	52.44	5	52.60	52.80	3	21,999	0.01%
2018/02/08	48	53.27	235	53.30	53.30	-187	21,798	-0.86%	大賣/鉅額交易
2018/02/07	0	0.00	25	52.45	52.70	-25	21,929	-0.11%
2018/02/06	48	51.04	30	51.03	50.80	18	21,788	0.08%
2018/02/01	0	0.00	75	54.93	54.80	-75	21,287	-0.35%
2018/01/31	6	54.00	6	54.45	54.60	0	21,223	0.00%
2018/01/30	5	54.60	40	54.70	54.40	-35	21,082	-0.17%
2018/01/26	6	54.75	0	0.00	54.70	6	20,866	0.03%
2018/01/24	5	55.40	0	0.00	55.70	5	20,570	0.02%
2018/01/23	5	56.10	2	56.00	56.00	3	20,526	0.01%
2018/01/22	1	55.50	0	0.00	55.60	1	20,628	0.00%
2018/01/19	0	0.00	10	55.90	56.00	-10	20,908	-0.05%
2018/01/18	0	0.00	11	56.13	55.90	-11	20,836	-0.05%
2018/01/16	0	0.00	0	56.40	56.60	0	20,659	0.00%
2018/01/15	0	0.00	8	56.38	56.50	-8	20,518	-0.04%
2018/01/12	0	0.00	8	55.68	55.60	-8	20,278	-0.04%
2018/01/11	7	55.10	0	0.00	55.40	7	20,202	0.03%
2018/01/10	0	0.00	2	56.20	55.60	-2	20,285	-0.01%
2018/01/09	1	55.50	2	55.80	55.80	-1	20,010	0.00%
2018/01/05	0	0.00	8.2	55.60	55.70	-8.2	19,793	-0.04%
2018/01/04	1	55.20	2	55.25	55.40	-1	19,585	-0.01%
2018/01/03	0	0.00	42	54.86	55.20	-42	19,635	-0.21%
2018/01/02	0	0.00	26	54.24	54.20	-26	19,235	-0.14%