國泰金 (2882)-元大-竹南券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
66.8
漲跌
▲0.2
漲幅
+0.30%
成交量
20,530張
產業
上市金融類股
2603人加入追蹤

立即追蹤
本地時間:14:30

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

國泰金 (2882)籌碼相關－元大-竹南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹南券商分點個股進出
元大-竹南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3.1	66.70	3	67.20	66.80	0.1	24,744	0.00%
2024/11/21	6	66.43	1	66.30	66.60	5	24,579	0.02%
2024/11/20	10	67.00	0	0.00	67.40	10	24,346	0.04%
2024/11/19	1	66.90	3	67.27	67.70	-2	24,226	-0.01%
2024/11/18	1	66.90	0	0.00	67.00	1	24,134	0.00%
2024/11/15	2	67.45	5	67.68	66.90	-3	24,123	-0.01%
2024/11/14	1	66.40	0	0.00	66.20	1	24,318	0.00%
2024/11/13	11.4	66.99	0	0.00	66.80	11.4	24,201	0.05%
2024/11/12	5.2	67.62	1	67.50	67.50	4.2	24,046	0.02%
2024/11/11	0.2	69.20	0	0.00	68.70	0.2	23,709	0.00%
2024/11/08	1	69.90	0	0.00	69.50	1	23,829	0.00%
2024/11/07	0.1	69.60	0	0.00	69.80	0.1	24,388	0.00%
2024/11/06	0.3	69.30	0	0.00	69.10	0.3	24,339	0.00%
2024/11/05	1	69.00	1	69.60	69.80	0	24,824	0.00%
2024/11/04	0	0.00	22	69.50	69.60	-22	25,413	-0.09%
2024/11/01	3.1	67.68	9	67.94	68.60	-5.9	26,083	-0.02%
2024/10/30	0	0.00	1	68.60	68.90	-1	26,128	0.00%
2024/10/29	1	68.10	0	0.00	68.50	1	26,282	0.00%
2024/10/25	0.1	68.70	1	68.80	69.00	-0.9	26,227	0.00%
2024/10/24	1.1	68.32	0	0.00	68.20	1.1	26,539	0.00%
2024/10/23	1.1	68.81	0	0.00	69.20	1.1	26,893	0.00%
2024/10/22	0	0.00	2.2	69.00	69.30	-2.2	26,964	-0.01%
2024/10/21	1.3	68.21	1	69.20	68.30	0.3	27,316	0.00%
2024/10/18	1.1	69.87	4.3	69.58	69.80	-3.2	27,546	-0.01%
2024/10/17	0	0.00	41	68.37	68.60	-41	27,646	-0.15%
2024/10/16	1	68.00	0	0.00	67.80	1	28,065	0.00%
2024/10/15	0.1	67.70	5.2	68.69	68.80	-5.1	28,259	-0.02%
2024/10/14	0	67.20	1.1	67.50	67.70	-1.1	28,342	0.00%
2024/10/11	1.1	67.80	0	0.00	68.00	1.1	28,801	0.00%
2024/10/09	0	0.00	10.2	67.70	67.80	-10.2	29,686	-0.03%
2024/10/07	0.1	67.15	0	0.00	68.00	0.1	30,502	0.00%
2024/10/04	0.2	66.40	0	0.00	66.00	0.2	30,706	0.00%
2024/10/01	0.2	66.35	0	0.00	66.70	0.2	30,936	0.00%
2024/09/30	0	66.89	1	67.30	66.50	-1	31,642	0.00%
2024/09/27	0.2	68.45	2.5	68.55	67.50	-2.3	32,531	-0.01%
2024/09/26	0	0.00	2	68.25	68.30	-2	32,345	-0.01%
2024/09/25	0	0.00	10.1	66.85	67.10	-10.1	32,742	-0.03%
2024/09/24	0	0.00	4	66.10	66.30	-4	33,013	-0.01%
2024/09/23	0	0.00	2	65.00	65.40	-2	33,078	-0.01%
2024/09/20	11	64.87	6	64.92	64.70	5	33,368	0.01%
2024/09/19	0	0.00	4	64.53	64.80	-4	33,208	-0.01%
2024/09/18	0	0.00	21	63.21	63.20	-21	33,076	-0.06%
2024/09/13	2	62.70	1	63.50	63.20	1	34,168	0.00%
2024/09/12	1	62.70	2	63.00	62.90	-1	34,410	0.00%
2024/09/11	1	62.40	2	62.70	62.50	-1	34,555	0.00%
2024/09/10	1.3	62.45	1	63.00	62.60	0.3	34,570	0.00%
2024/09/09	3	61.53	2	62.50	62.50	1	34,634	0.00%
2024/09/06	0	0.00	10.4	63.36	63.50	-10.4	34,688	-0.03%
2024/09/05	0	0.00	1.1	63.01	62.40	-1.1	34,790	0.00%
2024/09/04	2.3	61.14	0	0.00	61.60	2.3	35,122	0.01%
2024/09/03	2	63.65	0.5	63.60	63.70	1.5	34,982	0.00%
2024/09/02	0	0.00	12	64.48	64.70	-12	35,440	-0.03%
2024/08/30	1	63.10	0	0.00	63.50	1	35,175	0.00%
2024/08/29	1	62.80	2.3	63.23	63.10	-1.3	34,965	0.00%
2024/08/28	0	0.00	2	63.00	63.50	-2	35,037	-0.01%
2024/08/27	14	63.36	1	63.70	63.10	13	35,592	0.04%
2024/08/26	0.2	63.85	12	63.48	63.90	-11.8	35,737	-0.03%
2024/08/23	1	61.30	1	61.70	61.50	0	35,594	0.00%
2024/08/22	4	61.20	0	0.00	61.40	4	36,129	0.01%
2024/08/21	0	0.00	2	61.85	61.90	-2	36,240	-0.01%
2024/08/20	4.1	61.36	0	0.00	61.70	4.1	36,204	0.01%
2024/08/19	0	0.00	16	62.80	62.30	-16	36,303	-0.04%
2024/08/16	0	0.00	3	62.87	63.00	-3	36,294	-0.01%
2024/08/15	1	62.00	0	0.00	61.60	1	36,204	0.00%
2024/08/14	0	0.00	1	61.90	61.90	-1	36,250	0.00%
2024/08/13	17	60.99	4.1	61.25	61.30	12.9	36,302	0.04%
2024/08/12	1	60.60	1.1	61.00	61.00	-0.1	36,958	0.00%
2024/08/09	2	60.25	4	60.95	60.50	-2	37,786	-0.01%
2024/08/08	3	58.00	1	58.20	57.80	2	37,547	0.01%
2024/08/07	0.1	57.60	2	57.70	58.60	-1.9	38,115	0.00%
2024/08/06	2	55.20	23	55.83	56.10	-21	39,274	-0.05%
2024/08/05	10.3	56.47	10	58.10	55.60	0.3	39,111	0.00%
2024/08/02	5.1	61.32	0	61.30	61.30	5.1	38,224	0.01%
2024/08/01	0.2	62.60	1	62.90	62.80	-0.8	38,033	0.00%
2024/07/31	0	0.00	5.4	62.18	62.40	-5.4	38,121	-0.01%
2024/07/30	3	60.80	3	61.13	61.70	0	38,061	0.00%
2024/07/29	0.1	62.00	3	62.80	62.70	-2.9	38,090	-0.01%
2024/07/26	0	0.00	3	61.57	61.50	-3	38,182	-0.01%
2024/07/23	1	61.30	0	0.00	61.50	1	38,469	0.00%
2024/07/22	6.2	60.39	23	59.93	60.00	-16.8	38,329	-0.04%
2024/07/19	17.1	62.35	2	62.20	62.60	15.1	37,857	0.04%
2024/07/18	1.6	64.41	3	64.83	64.20	-1.4	37,382	0.00%
2024/07/17	0.4	65.13	7	65.01	65.30	-6.6	36,835	-0.02%
2024/07/16	0.5	65.15	2	65.20	65.40	-1.5	36,552	0.00%
2024/07/15	1.4	64.54	4	64.58	65.00	-2.6	36,512	-0.01%
2024/07/12	22.3	65.40	3	65.20	65.70	19.3	36,287	0.05%
2024/07/11	7.1	65.40	6.1	65.17	65.50	1	35,940	0.00%
2024/07/10	2.2	63.37	0.3	63.00	63.60	1.9	35,266	0.01%
2024/07/09	3	62.39	1	62.70	62.10	2	34,893	0.01%
2024/07/08	4	61.65	6	62.30	62.30	-2	34,605	-0.01%
2024/07/05	0.1	60.70	5	61.10	61.30	-4.9	34,651	-0.01%
2024/07/04	1.1	60.68	0	0.00	60.70	1.1	34,497	0.00%
2024/07/03	2	60.90	17	59.94	61.50	-15	34,232	-0.04%
2024/07/01	10.1	57.21	2.2	57.27	58.10	7.9	33,019	0.02%
2024/06/28	1	59.00	0	0.00	59.00	1	32,062	0.00%
2024/06/27	0.1	58.70	0	0.00	59.10	0.1	31,576	0.00%
2024/06/26	7.3	59.16	0	0.00	59.50	7.3	31,070	0.02%
2024/06/25	0	0.00	2	60.55	60.50	-2	30,648	-0.01%
2024/06/24	0	0.00	2	60.35	60.30	-2	30,315	-0.01%
2024/06/21	1.1	60.01	0.3	60.10	60.10	0.8	30,135	0.00%
2024/06/20	0	0.00	2	59.85	60.10	-2	29,779	-0.01%
2024/06/19	0	0.00	67	59.09	59.00	-67	29,664	-0.23%
2024/06/18	2	58.60	3.5	58.35	58.90	-1.5	29,908	-0.01%
2024/06/17	3.1	57.64	3	57.53	57.50	0.1	29,757	0.00%
2024/06/14	16.1	57.84	0	0.00	58.20	16.1	29,773	0.05%
2024/06/13	0	0.00	5	58.40	58.10	-5	29,821	-0.02%
2024/06/12	1.1	58.09	1.6	57.98	57.90	-0.5	30,391	0.00%
2024/06/11	18.2	58.65	22	58.68	58.70	-3.8	31,116	-0.01%
2024/06/07	26.1	57.95	4	57.58	58.20	22.1	30,880	0.07%
2024/06/06	5.1	57.23	10	57.34	57.50	-4.9	31,074	-0.02%
2024/06/05	1.1	56.48	3	56.80	56.50	-1.9	31,223	-0.01%
2024/06/03	12	56.37	10	56.46	56.70	2	31,675	0.01%
2024/05/31	7.2	55.92	4	56.60	56.20	3.2	31,663	0.01%
2024/05/30	4	55.58	34	55.57	55.60	-30	31,098	-0.10%
2024/05/29	17	55.73	0.2	55.60	55.60	16.8	30,827	0.05%
2024/05/28	0.1	57.00	23	56.98	56.80	-22.9	30,409	-0.08%
2024/05/27	1.1	55.86	10	55.70	55.60	-8.9	30,154	-0.03%
2024/05/24	21	54.70	1	54.60	54.90	20	30,085	0.07%
2024/05/23	48	54.70	30	54.70	54.80	18	30,107	0.06%
2024/05/22	1	55.70	0	0.00	56.00	1	29,852	0.00%
2024/05/21	2	54.80	0.8	55.00	55.40	1.2	29,708	0.00%
2024/05/20	0	0.00	0	56.00	56.00	0	29,367	0.00%
2024/05/17	41	56.50	17	56.56	56.40	24	29,208	0.08%
2024/05/16	1.2	56.45	37	56.62	56.40	-35.8	29,050	-0.12%
2024/05/15	25.1	56.15	38.1	56.34	56.60	-13	28,227	-0.05%
2024/05/14	10	54.40	37	54.87	54.30	-27	27,245	-0.10%
2024/05/13	12	55.10	53	55.24	55.10	-41	26,962	-0.15%
2024/05/10	59	54.08	12.8	54.62	55.50	46.2	26,191	0.18%
2024/05/09	0	0.00	3	52.05	51.70	-3	24,534	-0.01%
2024/05/08	4	50.80	0	0.00	50.90	4	24,131	0.02%
2024/05/07	12	50.88	2	50.90	50.90	10	24,147	0.04%
2024/05/06	50	51.01	11.8	50.96	50.90	38.2	24,031	0.16%
2024/05/03	1	50.40	3	50.50	50.20	-2	23,755	-0.01%
2024/05/02	0	0.00	4	50.35	50.30	-4	23,703	-0.02%
2024/04/30	8.9	50.93	20	50.68	50.50	-11.1	23,517	-0.05%
2024/04/29	15	50.17	7	50.36	50.80	8	23,098	0.03%
2024/04/26	0	0.00	3.5	49.07	48.90	-3.5	22,340	-0.02%
2024/04/25	6.5	48.42	0	0.00	48.55	6.5	22,428	0.03%
2024/04/24	0	0.00	4	49.33	49.25	-4	22,385	-0.02%
2024/04/22	1	48.30	1	48.40	48.40	0	22,828	0.00%
2024/04/17	3	47.92	1.5	48.00	47.90	1.5	22,340	0.01%
2024/04/16	5.5	47.93	0	0.00	47.85	5.5	22,176	0.02%
2024/04/15	0	0.00	40	48.55	48.95	-40	21,808	-0.18%
2024/04/12	1	49.00	0	0.00	49.05	1	21,657	0.00%
2024/04/11	10	49.45	2.7	49.72	49.70	7.3	21,353	0.03%
2024/04/10	11	48.98	0	0.00	48.75	11	20,845	0.05%
2024/04/09	0	0.00	6	49.28	49.45	-6	20,642	-0.03%
2024/04/08	0	0.00	4	48.10	48.35	-4	20,144	-0.02%
2024/04/03	1	48.30	0	0.00	48.05	1	20,142	0.00%
2024/04/02	0	0.00	10	48.78	48.95	-10	20,059	-0.05%
2024/04/01	0	0.00	19	49.04	48.95	-19	20,092	-0.09%
2024/03/29	15	48.45	27.5	48.30	48.65	-12.5	19,929	-0.06%
2024/03/28	0	0.00	33	48.13	48.25	-33	19,806	-0.17%
2024/03/27	1	48.10	13	48.23	48.20	-12	19,792	-0.06%
2024/03/26	0	0.00	105	48.00	48.35	-105	19,800	-0.53%	大賣/鉅額交易
2024/03/25	2	48.00	0	0.00	48.10	2	19,822	0.01%
2024/03/22	2	48.40	5.1	48.74	48.55	-3.1	19,755	-0.02%
2024/03/21	17	48.30	9	48.44	48.55	8	19,329	0.04%
2024/03/20	2.5	47.53	0	0.00	47.50	2.5	19,083	0.01%
2024/03/19	0	0.00	48.1	47.76	47.75	-48.1	19,384	-0.25%
2024/03/18	2	47.50	2	47.70	47.55	0	19,301	0.00%
2024/03/15	7.1	47.82	5.5	47.95	47.65	1.6	19,158	0.01%
2024/03/14	10	47.96	11	48.04	48.30	-1	18,269	-0.01%
2024/03/13	122	46.73	16	46.57	46.80	106	17,370	0.61%	大買/鉅額交易
2024/03/12	44	46.39	16.1	46.28	46.50	27.9	17,141	0.16%
2024/03/11	19	46.18	26	46.16	46.05	-7	16,726	-0.04%
2024/03/08	2	45.15	0	0.00	45.30	2	16,215	0.01%
2024/03/07	2	44.65	1	44.60	44.85	1	15,741	0.01%
2024/03/06	7	44.80	5	44.60	44.55	2	15,652	0.01%
2024/03/05	5	44.80	1	44.70	44.65	4	15,917	0.03%
2024/03/04	2	44.70	1	44.70	44.65	1	15,905	0.01%
2024/03/01	1	44.70	2	44.75	44.65	-1	15,930	-0.01%
2024/02/29	0	0.00	30	44.70	45.05	-30	15,994	-0.19%
2024/02/26	6	44.37	0	0.00	44.30	6	15,576	0.04%
2024/02/23	1.1	44.71	0	0.00	44.45	1.1	15,466	0.01%
2024/02/22	20	44.80	0	0.00	44.90	20	15,679	0.13%
2024/02/21	12	44.80	0	0.00	44.75	12	15,691	0.08%
2024/02/20	2	45.00	0	0.00	45.10	2	15,713	0.01%
2024/02/19	1	44.85	3	44.93	45.00	-2	15,792	-0.01%
2024/02/16	2	44.35	1	44.30	44.55	1	15,816	0.01%
2024/02/15	0	0.00	1	44.18	44.05	-1	15,933	-0.01%
2024/02/05	11.2	43.93	0	0.00	43.90	11.2	15,847	0.07%
2024/02/01	0	0.00	12	44.38	44.45	-12	15,568	-0.08%
2024/01/31	0	0.00	1	43.95	44.15	-1	15,471	-0.01%
2024/01/30	9.1	44.11	0	0.00	43.90	9.1	15,388	0.06%
2024/01/29	1	44.45	0	0.00	44.40	1	15,324	0.01%
2024/01/26	4	44.38	6.5	44.42	44.50	-2.5	15,340	-0.02%
2024/01/24	0.1	44.15	0	0.00	44.20	0.1	15,325	0.00%
2024/01/22	0.1	43.95	0.5	43.95	43.85	-0.4	15,315	0.00%
2024/01/19	1	43.55	0	0.00	43.80	1	15,261	0.01%
2024/01/18	1.2	43.36	0	0.00	43.30	1.2	15,132	0.01%
2024/01/17	8.4	43.54	0	0.00	43.30	8.4	14,958	0.06%
2024/01/16	9	43.98	0	0.00	44.00	9	14,499	0.06%
2024/01/15	5	44.60	0	0.00	44.45	5	14,262	0.04%
2024/01/12	1	44.50	0	0.00	44.50	1	14,417	0.01%
2024/01/11	1	44.60	1	44.65	44.60	0	14,442	0.00%
2024/01/10	3	44.73	0	0.00	44.70	3	14,537	0.02%
2024/01/09	2	44.90	0	0.00	44.75	2	14,551	0.01%
2024/01/08	0	0.00	0.5	45.30	45.10	-0.5	14,471	0.00%
2024/01/05	1	44.80	0	0.00	44.85	1	14,492	0.01%
2024/01/03	7	44.86	0	0.00	44.95	7	14,958	0.05%
2024/01/02	0.1	45.50	0	0.00	45.50	0.1	14,818	0.00%
2023/12/29	1	45.60	0	0.00	45.75	1	14,897	0.01%
2023/12/27	0.8	45.40	4	45.40	45.45	-3.2	15,076	-0.02%
2023/12/25	0	0.00	2	45.00	44.85	-2	15,071	-0.01%
2023/12/22	4.1	44.67	0	0.00	44.65	4.1	15,129	0.03%
2023/12/21	8.6	44.71	0	0.00	44.70	8.6	15,143	0.06%
2023/12/20	2	44.85	0	0.00	44.85	2	15,167	0.01%
2023/12/19	6.3	45.10	0	0.00	44.90	6.3	15,132	0.04%
2023/12/18	2	45.48	0	0.00	45.50	2	15,242	0.01%
2023/12/15	1	45.75	1	46.05	45.85	0	15,385	0.00%
2023/12/14	3	45.53	6	45.88	45.90	-3	15,090	-0.02%
2023/12/12	2	44.65	0	0.00	44.75	2	14,668	0.01%
2023/12/11	1.6	44.90	0	0.00	44.85	1.6	14,610	0.01%
2023/12/08	6	44.90	0	0.00	44.85	6	14,513	0.04%
2023/12/07	2.1	45.19	1	44.90	45.00	1.1	14,380	0.01%
2023/12/06	46.1	45.55	1.1	45.51	45.45	45	14,160	0.32%
2023/12/05	21.1	45.51	0	0.00	45.55	21.1	14,051	0.15%
2023/12/04	5.3	46.10	0.4	46.05	46.25	4.9	13,799	0.04%
2023/12/01	2	46.00	0	0.00	46.05	2	13,838	0.01%
2023/11/30	1.2	45.82	0	0.00	46.50	1.2	13,738	0.01%
2023/11/29	1.8	45.89	0	0.00	45.75	1.8	13,300	0.01%
2023/11/28	1	45.90	0	0.00	46.00	1	13,420	0.01%
2023/11/27	0	0.00	1	46.50	45.75	-1	13,497	-0.01%
2023/11/24	0	0.00	1	46.10	46.30	-1	13,412	-0.01%
2023/11/22	1	46.15	19.5	46.16	46.30	-18.5	13,527	-0.14%
2023/11/21	1	46.10	4	46.10	46.15	-3	13,506	-0.02%
2023/11/16	0	0.00	16	45.70	45.65	-16	13,339	-0.12%
2023/11/10	0	0.00	10	45.10	44.95	-10	12,999	-0.08%
2023/11/07	1	45.05	0	0.00	45.20	1	13,574	0.01%
2023/11/06	0	0.00	5	45.40	45.35	-5	13,650	-0.04%
2023/11/02	0	0.00	1	44.80	44.85	-1	13,962	-0.01%
2023/10/30	5	44.13	0	0.00	43.95	5	14,634	0.03%
2023/10/27	3	44.20	0.2	44.25	44.20	2.8	15,080	0.02%
2023/10/26	0.5	44.00	0	0.00	43.85	0.5	15,462	0.00%
2023/10/25	0	0.00	1	44.10	44.15	-1	15,491	-0.01%
2023/10/24	2	44.05	0	0.00	44.15	2	15,975	0.01%
2023/10/23	1	44.05	0	0.00	44.10	1	16,353	0.01%
2023/10/20	2	43.83	3	44.43	44.70	-1	16,283	-0.01%
2023/10/16	0	0.00	20	45.35	45.50	-20	16,036	-0.12%
2023/10/13	2.1	45.59	10	45.65	45.30	-7.9	16,348	-0.05%
2023/10/11	0	0.00	23.1	45.52	45.95	-23.1	16,466	-0.14%
2023/10/06	0	0.00	12	44.51	44.55	-12	16,194	-0.07%
2023/10/05	1	43.90	0	0.00	44.05	1	16,381	0.01%
2023/10/04	2	43.83	0	0.00	43.55	2	16,486	0.01%
2023/10/03	2	44.03	0	0.00	44.00	2	16,314	0.01%
2023/10/02	0	0.00	0.4	44.70	44.50	-0.4	16,316	0.00%
2023/09/27	1	44.30	0	0.00	44.60	1	16,568	0.01%
2023/09/26	1	44.65	0	0.00	44.45	1	16,547	0.01%
2023/09/25	20	44.73	0	0.00	44.85	20	16,456	0.12%
2023/09/22	0	0.00	1	44.70	44.70	-1	16,512	-0.01%
2023/09/21	8	44.83	0	0.00	44.90	8	16,526	0.05%
2023/09/18	0	0.00	0.4	46.45	46.40	-0.4	16,393	0.00%
2023/09/13	0	0.00	5	46.60	46.75	-5	16,345	-0.03%
2023/09/12	0	0.00	1	46.50	46.65	-1	16,622	-0.01%
2023/09/08	0	0.00	2.9	46.00	46.30	-2.9	16,744	-0.02%
2023/09/07	5.3	45.75	0	0.00	45.70	5.3	17,001	0.03%
2023/09/04	0	0.00	4	46.55	46.65	-4	17,791	-0.02%
2023/09/01	3	46.33	3.3	46.48	46.60	-0.3	18,058	0.00%
2023/08/31	0	0.00	10	45.70	45.60	-10	17,967	-0.06%
2023/08/30	10	46.10	0	0.00	46.10	10	18,138	0.06%
2023/08/28	10	45.35	2	45.18	45.40	8	18,361	0.04%
2023/08/25	3	44.57	0	0.00	44.50	3	19,481	0.02%
2023/08/24	0	0.00	3.7	44.48	44.65	-3.7	19,716	-0.02%
2023/08/23	1	44.60	0	0.00	44.70	1	20,015	0.00%
2023/08/22	11	44.90	0	0.00	45.00	11	20,119	0.05%
2023/08/21	0	0.00	1.4	45.32	45.40	-1.4	20,286	-0.01%
2023/08/18	0	0.00	15.1	45.05	45.20	-15.1	20,446	-0.07%
2023/08/17	0	0.00	4.3	45.25	45.30	-4.3	20,594	-0.02%
2023/08/16	1	44.80	0.1	45.30	45.10	0.9	20,645	0.00%
2023/08/15	2	45.30	0	0.00	45.40	2	21,046	0.01%
2023/08/14	4	45.43	4	45.05	45.40	0	21,344	0.00%
2023/08/09	2.3	46.51	10	46.40	46.45	-7.7	21,514	-0.04%
2023/08/08	12	46.70	2.6	46.97	47.05	9.5	21,727	0.04%
2023/08/07	0	46.50	0	0.00	46.45	0	21,777	0.00%
2023/08/04	0	0.00	2.7	46.31	46.30	-2.7	21,795	-0.01%
2023/08/02	5	46.43	4	46.15	46.20	1	21,721	0.00%
2023/08/01	0	0.00	15	46.93	47.25	-15	21,359	-0.07%
2023/07/31	2.1	45.85	2	45.85	45.75	0.1	20,808	0.00%
2023/07/28	1	45.70	0	0.00	45.75	1	20,486	0.00%
2023/07/27	15	45.91	18	45.99	46.00	-3	20,452	-0.01%
2023/07/26	3	45.32	26.8	45.26	45.35	-23.8	20,136	-0.12%
2023/07/24	1	44.05	0	44.30	44.20	1	19,925	0.00%
2023/07/21	0	44.50	0	0.00	44.40	0	20,007	0.00%
2023/07/20	0	0.00	1	44.80	44.75	-1	20,025	0.00%
2023/07/19	3	44.90	0	0.00	44.50	3	19,914	0.02%
2023/07/18	0.2	45.25	31	45.06	45.05	-30.8	19,807	-0.16%
2023/07/17	10	44.70	4.4	44.87	45.00	5.6	19,538	0.03%
2023/07/14	1.8	43.93	1	44.00	44.10	0.8	19,244	0.00%
2023/07/13	1.2	43.62	0	0.00	43.60	1.2	19,219	0.01%
2023/07/12	0.5	43.65	3	43.90	44.00	-2.5	19,104	-0.01%
2023/07/11	0	0.00	12	43.73	43.60	-12	19,068	-0.06%
2023/07/07	7.3	42.18	0	0.00	42.25	7.3	18,995	0.04%
2023/07/06	61.1	42.56	47	42.55	42.50	14.1	18,948	0.07%
2023/07/05	10	43.35	0	0.00	43.20	10	18,679	0.05%
2023/07/04	12	43.07	0	0.00	43.05	12	18,804	0.06%
2023/07/03	0	0.00	0.5	43.40	43.30	-0.5	18,884	0.00%
2023/06/30	0.1	43.40	2	43.15	43.15	-1.9	19,065	-0.01%
2023/06/29	8	43.57	0	0.00	43.40	8	19,023	0.04%
2023/06/28	4	43.54	14	43.51	43.65	-10	18,959	-0.05%
2023/06/27	3	44.08	0	0.00	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	0	0.00	1	44.35	44.40	-1	18,796	-0.01%
2023/06/19	2	43.85	0	0.00	43.90	2	19,245	0.01%
2023/06/16	3.1	44.10	0.2	44.25	43.90	2.9	19,296	0.02%
2023/06/15	3.3	44.31	1	44.20	44.35	2.3	19,510	0.01%
2023/06/14	0.2	44.43	0	0.00	44.60	0.2	19,815	0.00%
2023/06/13	3.1	44.02	2.1	44.11	44.10	1	20,165	0.00%
2023/06/12	6.3	44.44	0.1	44.20	44.05	6.2	20,040	0.03%
2023/06/09	16	44.40	0	0.00	44.60	16	20,220	0.08%
2023/06/08	14.4	44.88	3	44.55	44.60	11.4	20,265	0.06%
2023/06/06	1	45.10	0	0.00	45.25	1	20,210	0.00%
2023/06/05	4	45.35	58	45.41	45.25	-54	20,213	-0.27%
2023/06/02	5	44.17	0.2	44.30	44.45	4.8	19,891	0.02%
2023/06/01	8	43.99	0	0.00	44.00	8	19,911	0.04%
2023/05/31	3	44.48	3	44.45	44.30	0	19,733	0.00%
2023/05/30	1	44.60	0.5	44.80	44.50	0.5	18,585	0.00%
2023/05/29	3	45.00	6	45.22	44.75	-3	18,760	-0.02%
2023/05/26	22	43.91	2	43.90	43.90	20	18,509	0.11%
2023/05/25	15	44.14	0	0.00	44.05	15	18,466	0.08%
2023/05/24	3	44.42	1	44.55	44.80	2	18,428	0.01%
2023/05/23	4	44.75	4	45.08	44.80	0	18,451	0.00%
2023/05/22	21.5	45.20	4	45.15	45.15	17.5	18,615	0.09%
2023/05/19	1	44.75	29	45.05	45.15	-28	18,867	-0.15%
2023/05/18	0	0.00	40	44.36	44.40	-40	18,393	-0.22%
2023/05/17	0	0.00	9.5	43.71	43.95	-9.5	18,294	-0.05%
2023/05/16	0	0.00	3.2	43.60	43.60	-3.2	18,227	-0.02%
2023/05/12	6.2	43.06	0	0.00	42.65	6.2	18,034	0.03%
2023/05/11	0.1	43.35	4	43.56	43.70	-3.9	17,729	-0.02%
2023/05/10	2	43.20	1	43.00	43.05	1	17,471	0.01%
2023/05/09	1	43.30	3	43.42	43.50	-2	17,476	-0.01%
2023/05/08	1	43.00	3	42.87	43.05	-2	17,565	-0.01%
2023/05/05	0	0.00	108.2	42.40	42.65	-108.2	17,742	-0.61%	大賣/鉅額交易
2023/05/04	2	42.35	0	0.00	42.50	2	18,392	0.01%
2023/05/02	1	42.10	2	42.50	42.50	-1	19,081	-0.01%
2023/04/28	1.2	42.40	0	0.00	42.45	1.2	19,559	0.01%
2023/04/27	0.1	42.20	1	42.30	42.25	-1	19,728	0.00%
2023/04/26	0.1	42.20	0.8	42.31	42.35	-0.8	19,928	0.00%
2023/04/24	0.1	42.60	0	0.00	42.65	0.1	20,163	0.00%
2023/04/20	1	42.80	0.1	42.90	42.95	0.9	20,474	0.00%
2023/04/19	0.2	42.93	22	42.80	42.75	-21.8	21,138	-0.10%
2023/04/18	0.1	43.00	0	0.00	43.10	0.1	21,287	0.00%
2023/04/17	2	43.00	0.2	43.05	43.20	1.9	21,528	0.01%
2023/04/14	1.2	42.71	0	0.00	43.15	1.2	21,676	0.01%
2023/04/13	0.1	42.70	0	42.70	42.60	0.1	21,991	0.00%
2023/04/12	0.1	42.85	0	0.00	42.95	0.1	23,366	0.00%
2023/04/10	1	42.50	5	42.51	42.55	-4	23,472	-0.02%
2023/04/07	0	0.00	1	42.25	42.25	-1	23,431	0.00%
2023/04/06	0.2	41.90	0	0.00	42.00	0.2	23,302	0.00%
2023/03/31	12	41.69	0	0.00	41.80	12	23,594	0.05%
2023/03/28	5	41.60	2	41.65	41.55	3	23,992	0.01%
2023/03/27	3.2	41.20	3	41.10	41.35	0.2	24,166	0.00%
2023/03/24	1.1	41.32	0	0.00	41.30	1.1	24,527	0.00%
2023/03/23	2	41.48	2	41.45	41.55	0	24,585	0.00%
2023/03/22	1.3	41.15	0	0.00	41.35	1.3	24,551	0.01%
2023/03/21	4.1	40.99	0	0.00	40.75	4.1	24,426	0.02%
2023/03/20	1.2	40.17	4	40.40	40.20	-2.8	24,598	-0.01%
2023/03/17	2	40.93	0	0.00	41.00	2	24,387	0.01%
2023/03/16	37.3	40.67	0.5	41.00	40.50	36.8	24,373	0.15%
2023/03/15	3	41.68	3.8	41.90	41.50	-0.8	24,276	0.00%
2023/03/14	6.1	41.61	15	41.63	41.55	-9	24,661	-0.04%
2023/03/13	5	42.19	30	42.03	42.30	-25	24,935	-0.10%
2023/03/10	3.4	42.73	2	42.88	42.70	1.4	25,078	0.01%
2023/03/09	0.4	43.63	1	43.70	43.65	-0.6	25,129	0.00%
2023/03/08	1	43.50	2.2	43.46	43.75	-1.1	25,940	0.00%
2023/03/07	0	0.00	3	43.60	43.75	-3	26,525	-0.01%
2023/03/06	0	0.00	1	43.65	43.60	-1	26,702	0.00%
2023/03/03	1	42.95	0	0.00	42.90	1	26,792	0.00%
2023/03/02	1	42.70	1	43.00	43.00	0	26,977	0.00%
2023/03/01	3.1	42.85	0	0.00	42.75	3.1	27,137	0.01%
2023/02/24	1	43.30	0	0.00	43.45	1	26,962	0.00%
2023/02/23	10	43.30	0.2	43.50	43.30	9.8	26,909	0.04%
2023/02/22	7	43.35	0	0.00	43.35	7	26,842	0.03%
2023/02/21	11.5	43.71	0.7	43.90	43.85	10.8	26,799	0.04%
2023/02/20	23	44.29	15	44.34	44.45	8	26,879	0.03%
2023/02/17	6.2	43.89	5	43.84	44.00	1.2	26,840	0.00%
2023/02/16	4	42.94	2	43.00	43.05	2	26,950	0.01%
2023/02/15	6	43.32	0	0.00	42.95	6	27,722	0.02%
2023/02/14	0	0.00	4	43.45	43.60	-4	27,665	-0.01%
2023/02/13	0	0.00	1	42.40	42.90	-1	27,674	0.00%
2023/02/10	0	42.75	0.1	42.65	42.65	-0.1	27,777	0.00%
2023/02/09	11	42.58	2	42.70	42.60	9	27,815	0.03%
2023/02/08	0	42.95	8	42.87	42.85	-8	27,871	-0.03%
2023/02/07	0	42.95	2	42.90	42.80	-2	27,990	-0.01%
2023/02/06	5	42.84	0	0.00	42.65	5	28,020	0.02%
2023/02/03	13	43.53	1	43.50	43.30	12	27,859	0.04%
2023/02/02	4	43.90	1.2	44.01	44.05	2.8	27,739	0.01%
2023/02/01	2	42.75	0	0.00	43.00	2	27,346	0.01%
2023/01/31	1	42.65	1	42.75	42.55	0	27,273	0.00%
2023/01/30	4.5	42.93	53	42.55	42.70	-48.5	27,171	-0.18%
2023/01/17	0.1	41.98	2	41.95	42.00	-1.9	26,752	-0.01%
2023/01/16	0	0.00	12.2	41.99	41.75	-12.2	26,590	-0.05%
2023/01/12	0.6	41.73	4	41.75	41.70	-3.4	27,100	-0.01%
2023/01/11	0	0.00	1	41.50	41.40	-1	27,226	0.00%
2023/01/10	2	41.69	5	41.55	41.70	-3	27,398	-0.01%
2023/01/09	2	41.80	72	41.88	42.00	-70	27,590	-0.25%
2023/01/06	0.2	40.65	7	40.48	40.75	-6.8	27,378	-0.02%
2023/01/05	7	40.22	2	40.25	40.25	5	28,347	0.02%
2023/01/04	2	40.05	0	0.00	39.95	2	28,290	0.01%
2023/01/03	2.5	39.95	2	40.00	39.95	0.5	28,532	0.00%
2022/12/30	3	39.92	39.2	40.03	40.00	-36.2	28,201	-0.13%
2022/12/29	2.2	40.12	4	40.29	40.10	-1.8	26,812	-0.01%
2022/12/28	0	0.00	2	40.80	40.65	-2	27,146	-0.01%
2022/12/27	3	41.25	1.5	41.20	41.15	1.5	27,356	0.01%
2022/12/26	30	41.00	10	40.90	41.00	20	27,657	0.07%
2022/12/23	6	41.20	10.1	41.20	41.15	-4.1	28,154	-0.01%
2022/12/22	0	40.15	0	0.00	40.40	0	28,137	0.00%
2022/12/21	3	39.95	0	0.00	40.00	3	28,540	0.01%
2022/12/20	0	40.00	0	0.00	40.15	0	28,645	0.00%
2022/12/19	18	40.35	5	40.25	40.15	13	28,562	0.05%
2022/12/16	2	40.30	0	0.00	40.20	2	28,483	0.01%
2022/12/15	24.3	40.52	1.1	40.64	40.60	23.2	28,536	0.08%
2022/12/14	2	41.03	1	41.00	40.90	1	28,476	0.00%
2022/12/13	1	41.25	5	41.10	40.95	-4	28,389	-0.01%
2022/12/12	7	40.34	1	40.95	41.00	6	28,282	0.02%
2022/12/09	0	41.00	9	41.20	41.10	-9	28,268	-0.03%
2022/12/08	7	40.88	0	0.00	40.75	7	28,141	0.02%
2022/12/07	37	41.54	13	41.97	41.40	24	28,225	0.09%
2022/12/06	30.2	42.03	31	42.04	41.40	-0.8	28,216	0.00%
2022/12/05	24.1	42.90	5.1	42.86	42.85	19	27,965	0.07%
2022/12/02	3.3	44.00	1	44.05	44.00	2.3	27,585	0.01%
2022/12/01	23.3	44.13	3	44.28	44.15	20.3	27,673	0.07%
2022/11/30	3.1	43.55	2	43.35	43.55	1.1	27,240	0.00%
2022/11/29	3	42.78	28	42.80	43.45	-25	26,436	-0.09%
2022/11/28	10	41.90	0	0.00	42.00	10	26,038	0.04%
2022/11/25	0	0.00	9.3	42.76	42.55	-9.3	26,098	-0.04%
2022/11/23	1	42.75	11	42.75	42.75	-10	26,779	-0.04%
2022/11/22	0	0.00	1	41.85	42.20	-1	26,833	0.00%
2022/11/21	1	41.90	1	42.10	42.10	0	26,610	0.00%
2022/11/18	0	0.00	5	42.00	41.90	-5	26,485	-0.02%
2022/11/17	20	41.20	1	41.30	41.55	19	26,412	0.07%
2022/11/16	10	42.35	20	42.15	41.70	-10	26,379	-0.04%
2022/11/15	0	0.00	2	42.40	42.40	-2	26,222	-0.01%
2022/11/14	11	41.80	1	41.90	41.75	10	25,892	0.04%
2022/11/11	11	41.39	23	41.56	41.90	-12	25,414	-0.05%
2022/11/10	0	39.80	0	0.00	39.65	0	24,727	0.00%
2022/11/08	10	39.60	0	0.00	39.70	10	24,398	0.04%
2022/11/07	1	39.20	0	0.00	39.55	1	24,294	0.00%
2022/11/04	25	38.76	0	0.00	38.95	25	24,403	0.10%
2022/11/03	5	38.50	0	0.00	38.85	5	24,406	0.02%
2022/11/02	5	38.30	6	38.40	38.50	-1	24,309	0.00%
2022/10/31	6	38.22	2	38.20	37.80	4	24,394	0.02%
2022/10/28	5	38.18	0	0.00	38.25	5	24,292	0.02%
2022/10/27	5.1	38.69	10	38.65	38.50	-5	24,119	-0.02%
2022/10/26	1	38.45	6	38.63	38.50	-5	24,305	-0.02%
2022/10/25	110	37.18	10	37.05	37.50	100	24,108	0.41%	大買/
2022/10/24	1	37.00	0	0.00	37.00	1	24,068	0.00%
2022/10/21	25	36.59	0	0.00	36.55	25	24,012	0.10%
2022/10/20	3	37.55	0	0.00	37.85	3	23,418	0.01%
2022/10/19	2	38.15	11	38.00	38.30	-9	23,093	-0.04%
2022/10/18	10.3	38.21	0	0.00	38.15	10.3	22,896	0.05%
2022/10/17	22.5	37.45	1	37.00	37.65	21.5	22,912	0.09%
2022/10/14	3	38.03	5	38.40	37.65	-2	22,757	-0.01%
2022/10/13	24.1	37.95	1	37.60	37.45	23.1	22,489	0.10%
2022/10/11	0	0.00	1	39.75	39.60	-1	21,428	0.00%
2022/10/07	1	40.65	1	40.85	40.50	0	21,263	0.00%
2022/10/05	6	40.80	3	40.35	40.75	3	21,353	0.01%
2022/10/04	0.1	39.29	13	39.21	39.55	-12.9	21,088	-0.06%
2022/10/03	2.1	39.02	0	0.00	39.00	2.1	20,804	0.01%
2022/09/30	15.2	39.81	0	0.00	39.95	15.2	20,796	0.07%
2022/09/29	1	39.85	0	0.00	40.15	1	20,805	0.00%
2022/09/28	11	40.01	0	0.00	39.80	11	20,810	0.05%
2022/09/27	4	41.03	0	0.00	40.95	4	20,639	0.02%
2022/09/26	3	41.30	9	41.35	41.50	-6	21,366	-0.03%
2022/09/23	2	42.08	0	0.00	42.10	2	21,834	0.01%
2022/09/22	3.1	41.66	0	0.00	41.65	3.1	22,219	0.01%
2022/09/21	2.1	42.51	0	0.00	42.55	2.1	22,120	0.01%
2022/09/19	1	42.75	0	0.00	42.75	1	22,164	0.00%
2022/09/16	1	42.70	0	0.00	42.80	1	22,159	0.00%
2022/09/15	1	43.25	25	43.35	43.10	-24	22,064	-0.11%
2022/09/14	5	42.74	0	0.00	42.85	5	22,111	0.02%
2022/09/13	2	43.75	0	0.00	43.65	2	22,175	0.01%
2022/09/08	8	43.11	0	0.00	43.15	8	22,224	0.04%
2022/09/07	19.1	43.43	0	0.00	43.15	19.1	22,064	0.09%
2022/09/06	1	44.25	0	0.00	44.25	1	21,669	0.00%
2022/09/05	4	44.05	0	0.00	44.05	4	21,726	0.02%
2022/09/02	2	44.15	0	0.00	44.05	2	21,799	0.01%
2022/09/01	6	44.13	4	44.51	44.55	2	21,565	0.01%
2022/08/31	6	44.53	3	44.75	44.55	3	21,355	0.01%
2022/08/30	35.1	44.70	0	0.00	44.45	35.1	21,176	0.17%
2022/08/29	5.1	45.60	0	0.00	45.60	5.1	20,453	0.02%
2022/08/26	2	46.83	0.5	46.95	46.75	1.5	20,276	0.01%
2022/08/25	1	46.50	0	0.00	46.55	1	20,411	0.00%
2022/08/24	0.1	46.30	0	0.00	46.35	0.1	20,674	0.00%
2022/08/23	0	0.00	1	46.45	46.35	-1	21,202	0.00%
2022/08/22	0	0.00	5	47.10	46.85	-5	21,431	-0.02%
2022/08/19	5	47.30	0.3	47.50	47.50	4.7	21,698	0.02%
2022/08/18	0	0.00	1	47.10	47.25	-1	22,138	0.00%
2022/08/16	0.2	47.40	0	0.00	47.10	0.2	22,832	0.00%
2022/08/15	3	47.30	10	47.30	47.30	-7	22,986	-0.03%
2022/08/12	0.1	47.40	0	0.00	47.25	0.1	23,091	0.00%
2022/08/11	7	46.79	6.2	47.16	47.20	0.8	23,318	0.00%
2022/08/10	2.8	46.23	2	46.13	46.40	0.8	23,541	0.00%
2022/08/09	1	46.30	10	46.05	46.10	-9	23,832	-0.04%
2022/08/08	1	45.50	6	45.77	46.15	-5	24,081	-0.02%
2022/08/05	0	0.00	5	45.55	45.75	-5	24,454	-0.02%
2022/08/04	1	44.85	5	45.00	44.85	-4	24,900	-0.02%
2022/08/03	0	0.00	5	44.75	44.95	-5	25,328	-0.02%
2022/08/02	12.4	44.72	0	0.00	44.85	12.4	25,763	0.05%
2022/08/01	0.1	45.60	0	0.00	45.45	0.1	25,797	0.00%
2022/07/29	5	45.75	0	0.00	45.50	5	25,923	0.02%
2022/07/28	5	45.70	2	45.73	45.80	3	26,137	0.01%
2022/07/27	0	45.25	0	0.00	45.25	0	26,025	0.00%
2022/07/26	2	45.65	7	45.68	45.60	-5	25,939	-0.02%
2022/07/25	2	45.20	5	45.42	45.55	-3	25,920	-0.01%
2022/07/22	2.2	44.86	3.4	45.02	45.00	-1.2	26,096	0.00%
2022/07/21	17	44.29	16	44.73	45.05	1	25,997	0.00%
2022/07/20	2	45.25	0	0.00	44.90	2	25,840	0.01%
2022/07/19	2	44.95	4	45.00	44.95	-2	25,852	-0.01%
2022/07/15	0	44.45	0	0.00	44.15	0	25,818	0.00%
2022/07/13	0.4	45.55	7	45.57	45.50	-6.6	25,681	-0.03%
2022/07/12	5	44.00	2	43.80	43.80	3	25,547	0.01%
2022/07/11	3	45.03	2	45.10	45.05	1	25,405	0.00%
2022/07/08	0	45.60	0	0.00	44.80	0	25,391	0.00%
2022/07/07	4	44.53	2.1	44.87	45.05	1.9	25,204	0.01%
2022/07/06	2	45.00	0	0.00	44.95	2	24,767	0.01%
2022/07/04	7	45.44	0	0.00	45.50	7	24,130	0.03%
2022/07/01	7.2	50.17	3	50.50	49.70	4.2	23,435	0.02%
2022/06/30	12	51.23	0	0.00	50.90	12	22,938	0.05%
2022/06/29	10.1	52.50	0	0.00	52.80	10.1	22,573	0.04%
2022/06/27	2	53.80	1	54.20	53.50	1	22,246	0.00%
2022/06/24	0	0.00	2	53.70	53.40	-2	22,146	-0.01%
2022/06/23	3	52.90	0	0.00	53.00	3	22,070	0.01%
2022/06/22	2	53.95	0	0.00	53.00	2	21,859	0.01%
2022/06/21	0	0.00	3	54.07	54.20	-3	21,818	-0.01%
2022/06/20	1	51.90	0	0.00	51.80	1	21,646	0.00%
2022/06/16	3	53.93	0	0.00	53.70	3	21,114	0.01%
2022/06/15	0	0.00	1	53.70	53.60	-1	21,307	0.00%
2022/06/13	0.1	53.40	0	0.00	53.80	0.1	21,737	0.00%
2022/06/06	0	0.00	6	54.97	54.80	-6	21,784	-0.03%
2022/06/02	2	54.55	0	0.00	54.50	2	22,417	0.01%
2022/06/01	1	54.90	0	0.00	54.70	1	22,979	0.00%
2022/05/31	1	53.80	6	55.70	55.70	-5	22,896	-0.02%
2022/05/30	0	0.00	12	53.63	54.00	-12	22,429	-0.05%
2022/05/27	4	52.53	40	52.48	52.60	-36	22,288	-0.16%
2022/05/26	3	52.20	8	51.66	51.50	-5	22,215	-0.02%
2022/05/25	44.2	51.25	0	0.00	51.40	44.2	22,592	0.20%
2022/05/24	5	52.08	0	0.00	52.00	5	22,536	0.02%
2022/05/23	5	52.66	7	52.53	52.30	-2	22,330	-0.01%
2022/05/20	0	0.00	2	53.30	52.90	-2	22,422	-0.01%
2022/05/19	6	52.77	3	52.90	52.70	3	22,386	0.01%
2022/05/18	5	52.70	4	54.05	54.10	1	22,267	0.00%
2022/05/17	4	52.68	2.1	53.29	52.60	1.9	22,037	0.01%
2022/05/16	7.1	53.09	0	0.00	53.20	7.1	21,829	0.03%
2022/05/13	4	54.20	0	0.00	54.30	4	21,687	0.02%
2022/05/12	12	54.66	16.3	55.05	54.10	-4.3	21,631	-0.02%
2022/05/11	27.5	56.66	5	56.20	56.20	22.5	21,071	0.11%
2022/05/10	6.2	57.79	1	57.80	58.00	5.2	20,754	0.03%
2022/05/09	7.8	59.00	1.8	58.91	58.70	6	20,458	0.03%
2022/05/06	1	61.20	1	61.00	61.20	0	20,385	0.00%
2022/05/05	3	62.90	2.1	62.36	62.30	0.9	20,764	0.00%
2022/05/04	1	62.70	5	62.86	62.90	-4	20,627	-0.02%
2022/05/03	5	62.00	5	62.40	62.30	0	21,465	0.00%
2022/04/29	0	0.00	1	62.50	62.50	-1	21,850	0.00%
2022/04/27	5	62.10	0	0.00	62.00	5	22,558	0.02%
2022/04/20	1	63.70	0	0.00	63.90	1	25,839	0.00%
2022/04/19	13	63.23	10	63.75	62.70	3	26,378	0.01%
2022/04/18	1	62.60	2	63.20	62.80	-1	27,777	0.00%
2022/04/15	10	64.20	0	0.00	64.00	10	27,751	0.04%
2022/04/14	0	0.00	5.1	64.84	64.70	-5.1	27,884	-0.02%
2022/04/13	0	0.00	3	65.37	65.40	-3	27,974	-0.01%
2022/04/12	2	64.60	1	64.70	64.90	1	27,981	0.00%
2022/04/11	2	65.30	4	65.10	64.80	-2	28,013	-0.01%
2022/04/08	1	64.50	0	0.00	65.00	1	28,067	0.00%
2022/04/07	2	65.00	0	0.00	64.80	2	28,116	0.01%
2022/04/06	0	0.00	1	65.20	65.50	-1	28,488	0.00%
2022/04/01	0	64.60	1	65.00	65.00	-1	28,650	0.00%
2022/03/30	2	64.20	0	0.00	64.40	2	28,688	0.01%
2022/03/29	0	0.00	0.6	63.60	63.80	-0.6	28,632	0.00%
2022/03/25	1	63.60	0	0.00	63.50	1	28,679	0.00%
2022/03/24	3	63.83	1	64.30	64.30	2	28,745	0.01%
2022/03/23	0	0.00	1	64.90	64.80	-1	28,715	0.00%
2022/03/21	0	0.00	1.1	63.39	63.60	-1.1	28,562	0.00%
2022/03/18	1	63.60	1	63.40	63.30	0	28,550	0.00%
2022/03/17	0	62.70	2	62.90	63.10	-2	28,392	-0.01%
2022/03/16	0	0.00	8	61.71	62.00	-8	28,028	-0.03%
2022/03/15	3.4	61.10	2	61.20	61.30	1.4	27,888	0.00%
2022/03/14	0	0.00	20	61.09	61.20	-20	27,942	-0.07%
2022/03/11	0	0.00	0	60.50	60.30	0	28,019	0.00%
2022/03/10	0	0.00	1	60.20	60.30	-1	28,069	0.00%
2022/03/09	1	59.00	0	0.00	59.00	1	27,951	0.00%
2022/03/08	16.1	58.19	10.1	58.42	58.50	6	27,980	0.02%
2022/03/07	32.2	59.11	2.5	59.26	59.40	29.7	27,493	0.11%
2022/03/04	14	61.37	0	0.00	61.20	14	27,369	0.05%
2022/03/03	0.1	62.20	0	0.00	62.10	0.1	27,473	0.00%
2022/03/02	0	0.00	1.2	61.95	62.00	-1.2	28,000	0.00%
2022/03/01	8	61.80	0	0.00	62.60	8	28,021	0.03%
2022/02/25	17.2	62.14	2	62.20	62.30	15.2	27,836	0.05%
2022/02/24	5	62.86	0	0.00	63.00	5	27,194	0.02%
2022/02/23	0.1	63.70	10	63.90	63.70	-10	26,972	-0.04%
2022/02/22	7	63.73	2	63.50	63.70	5	27,302	0.02%
2022/02/21	1	64.00	3	64.20	64.60	-2	27,870	-0.01%
2022/02/17	1.1	64.71	22	64.70	64.70	-20.9	28,921	-0.07%
2022/02/16	0	0.00	0	64.80	64.80	0	29,058	0.00%
2022/02/15	0.1	64.50	0	0.00	64.30	0.1	29,080	0.00%
2022/02/14	6.1	63.97	4	63.90	64.20	2.1	28,997	0.01%
2022/02/10	2.1	65.41	0	0.00	65.80	2.1	28,542	0.01%
2022/02/09	0	0.00	3	66.00	66.00	-3	28,438	-0.01%
2022/02/07	1	65.20	6	64.78	65.70	-5	28,037	-0.02%
2022/01/26	17.1	63.42	6	63.57	63.30	11.1	27,436	0.04%
2022/01/25	8.1	62.92	15	62.73	63.00	-7	27,281	-0.03%
2022/01/24	0	0.00	20	64.21	64.30	-20	26,533	-0.08%
2022/01/21	14	64.71	2	64.75	64.40	12	26,308	0.05%
2022/01/20	3.1	65.50	14	65.44	65.80	-11	25,817	-0.04%
2022/01/19	37	65.98	3	66.33	66.10	34	25,418	0.13%
2022/01/18	9	66.60	0	0.00	66.90	9	25,119	0.04%
2022/01/17	20.1	67.06	2	67.40	66.50	18.1	24,722	0.07%
2022/01/14	19	67.29	16	67.28	67.70	3	24,258	0.01%
2022/01/13	34	65.98	19.1	66.14	67.40	14.9	23,316	0.06%
2022/01/12	7	64.53	7	64.37	64.70	0	21,953	0.00%
2022/01/11	15	63.69	11	63.78	64.50	4	21,511	0.02%
2022/01/10	0	0.00	0	62.10	62.10	0	20,409	0.00%
2022/01/07	0	0.00	12	62.18	62.00	-12	20,966	-0.06%
2022/01/06	0	0.00	1	61.80	62.00	-1	20,926	0.00%
2022/01/05	3	61.70	0	0.00	61.90	3	21,025	0.01%
2022/01/04	7	61.69	5	61.76	62.00	2	21,301	0.01%
2022/01/03	7	61.79	2	62.20	61.60	5	21,247	0.02%
2021/12/30	3	62.50	10.1	62.60	62.50	-7.1	21,312	-0.03%
2021/12/29	1	63.29	19	62.80	63.00	-18	21,562	-0.08%
2021/12/28	2	62.20	7	61.99	62.30	-5	21,270	-0.02%
2021/12/24	7	61.16	3	60.80	61.10	4	21,269	0.02%
2021/12/21	1	60.21	0	60.20	60.30	1	21,880	0.00%
2021/12/20	1	60.10	0	0.00	59.90	1	22,127	0.00%
2021/12/17	0.1	60.50	0	0.00	60.50	0.1	22,128	0.00%
2021/12/16	0	0.00	1	60.00	60.30	-1	22,181	0.00%
2021/12/15	6	59.90	3	60.00	59.80	3	23,144	0.01%
2021/12/14	2	60.30	1	60.20	60.20	1	23,418	0.00%
2021/12/13	0	0.00	0.1	61.20	60.70	-0.1	23,489	0.00%
2021/12/10	2	60.45	7	60.77	60.50	-5	23,478	-0.02%
2021/12/09	2	60.55	3	60.50	60.70	-1	23,745	0.00%
2021/12/08	0	0.00	3	60.60	60.70	-3	24,282	-0.01%
2021/12/07	4	60.10	7	60.30	60.70	-3	24,250	-0.01%
2021/12/06	1	59.90	1	60.00	60.00	0	24,185	0.00%
2021/12/03	1	59.90	0	0.00	59.90	1	24,450	0.00%
2021/12/02	3	59.43	4	59.38	59.50	-1	24,487	0.00%
2021/12/01	2	59.90	15.1	59.87	59.90	-13.1	24,530	-0.05%
2021/11/30	11	59.46	4	59.50	60.00	7	24,737	0.03%
2021/11/29	25	59.46	4	59.35	59.30	21	24,589	0.09%
2021/11/26	31	60.18	2	60.10	60.20	29	24,564	0.12%
2021/11/25	3	61.10	0.7	61.50	61.60	2.3	24,616	0.01%
2021/11/24	7	61.47	7	61.20	61.10	0	25,499	0.00%
2021/11/23	2	61.10	1	61.00	60.80	1	26,165	0.00%
2021/11/22	15	61.16	0	0.00	61.10	15	26,300	0.06%
2021/11/19	18	62.06	24.3	62.02	61.80	-6.3	26,148	-0.02%
2021/11/18	14	62.57	9	62.86	63.00	5	26,009	0.02%
2021/11/17	18	61.52	23	61.59	62.20	-5	25,582	-0.02%
2021/11/16	2	59.60	1	59.70	60.00	1	24,753	0.00%
2021/11/15	0	0.00	14	59.91	59.70	-14	25,028	-0.06%
2021/11/12	0	0.00	3	59.00	58.90	-3	25,037	-0.01%
2021/11/09	0.1	58.40	0	0.00	58.50	0.1	25,888	0.00%
2021/11/08	0	0.00	4	58.55	58.70	-4	26,117	-0.02%
2021/11/04	2	58.00	10	58.21	57.90	-8	26,864	-0.03%
2021/11/03	2	57.60	5	57.70	57.60	-3	27,081	-0.01%
2021/11/02	0.3	57.40	2	57.55	57.40	-1.7	27,239	-0.01%
2021/11/01	5	57.70	0	0.00	57.60	5	27,260	0.02%
2021/10/29	5	57.60	0	0.00	58.10	5	27,334	0.02%
2021/10/28	7	58.09	0	0.00	58.10	7	27,308	0.03%
2021/10/27	1	58.80	0	0.00	58.70	1	27,635	0.00%
2021/10/26	3	59.00	2	59.10	59.10	1	27,866	0.00%
2021/10/21	0	0.00	2	58.70	58.70	-2	29,638	-0.01%
2021/10/20	6	58.33	7	58.46	58.30	-1	30,673	0.00%
2021/10/19	1	58.80	0	0.00	58.40	1	31,486	0.00%
2021/10/18	1	59.00	3.2	58.76	58.70	-2.2	32,501	-0.01%
2021/10/15	2	58.00	44	57.53	58.30	-42	32,787	-0.13%
2021/10/13	10	56.85	2	56.20	56.20	8	33,994	0.02%
2021/10/12	2	56.00	0	0.00	56.40	2	34,767	0.01%
2021/10/08	0	0.00	10	57.10	57.10	-10	35,161	-0.03%
2021/10/07	2.1	57.10	1	57.50	57.10	1.1	35,822	0.00%
2021/10/06	3	56.43	3	57.10	57.10	0	36,388	0.00%
2021/10/05	6	56.12	0	0.00	56.40	6	37,311	0.02%
2021/10/04	1	56.60	7	56.70	56.60	-6	37,369	-0.02%
2021/10/01	38	56.92	16	56.78	56.90	22	37,567	0.06%
2021/09/30	6	57.73	0	0.00	57.90	6	37,394	0.02%
2021/09/29	1.3	58.04	2	58.00	58.00	-0.7	37,382	0.00%
2021/09/27	0	0.00	3	58.80	58.70	-3	36,833	-0.01%
2021/09/24	1	58.00	3	57.93	57.80	-2	36,647	-0.01%
2021/09/23	2	57.40	3	57.40	57.50	-1	36,726	0.00%
2021/09/22	19	56.72	103	56.92	56.80	-84	36,863	-0.23%	大賣/
2021/09/17	0	0.00	5	59.10	58.90	-5	35,916	-0.01%
2021/09/16	4	59.83	0	0.00	59.70	4	35,754	0.01%
2021/09/15	1.1	59.23	21	59.61	59.50	-19.9	35,725	-0.06%
2021/09/14	9.1	59.83	1	59.90	59.80	8.1	36,050	0.02%
2021/09/13	40	59.80	37	59.94	59.90	3	35,934	0.01%
2021/09/10	0	0.00	10.6	59.28	59.20	-10.6	36,179	-0.03%
2021/09/08	13	58.61	0	0.00	58.50	13	36,458	0.04%
2021/09/07	0	0.00	2	59.00	59.20	-2	36,413	-0.01%
2021/09/06	32	59.26	11	59.61	59.20	21	36,440	0.06%
2021/09/03	0	0.00	10.5	59.69	59.60	-10.5	36,509	-0.03%
2021/09/02	1	58.10	8	58.44	58.70	-7	36,261	-0.02%
2021/09/01	1	59.60	10	59.41	59.20	-9	36,128	-0.02%
2021/08/31	17	59.17	0	0.00	59.60	17	35,983	0.05%
2021/08/30	21	58.56	27	59.10	59.50	-6	35,573	-0.02%
2021/08/27	1	57.20	10	57.54	57.70	-9	34,791	-0.03%
2021/08/26	1	55.90	0.5	56.00	56.00	0.5	34,212	0.00%
2021/08/25	0	0.00	6	55.75	56.00	-6	34,213	-0.02%
2021/08/24	10	55.40	0	0.00	55.80	10	34,194	0.03%
2021/08/23	0	0.00	23	54.98	55.10	-23	34,292	-0.07%
2021/08/19	17	53.89	4	53.90	53.80	13	35,416	0.04%
2021/08/18	17	54.22	15	54.13	54.40	2	35,187	0.01%
2021/08/17	0	0.00	1	54.70	54.70	-1	35,285	0.00%
2021/08/16	3	53.57	0.3	54.20	54.30	2.7	35,474	0.01%
2021/08/13	2	55.00	0	0.00	55.00	2	36,182	0.01%
2021/08/12	1.1	56.18	0	0.00	56.00	1.1	36,421	0.00%
2021/08/11	11	56.13	13	55.85	56.00	-2	37,296	-0.01%
2021/08/10	3	55.00	1	55.30	54.90	2	37,950	0.01%
2021/08/09	8	55.10	4	55.05	55.20	4	38,888	0.01%
2021/08/06	6	55.25	0.4	55.10	55.10	5.6	39,246	0.01%
2021/08/05	1	55.50	0	0.00	55.20	1	40,324	0.00%
2021/08/04	1	55.20	0	0.00	55.20	1	42,419	0.00%
2021/08/03	10	55.10	0	0.00	55.40	10	44,489	0.02%
2021/08/02	8	55.15	13	55.24	55.80	-5	45,914	-0.01%
2021/07/30	10	54.30	2	54.40	54.30	8	46,113	0.02%
2021/07/29	6	53.82	1	54.50	54.80	5	46,829	0.01%
2021/07/28	13	53.68	89	53.40	53.80	-76	47,764	-0.16%
2021/07/27	7	55.17	0	0.00	55.00	7	47,571	0.01%
2021/07/26	96.5	57.32	6.2	56.67	56.20	90.3	48,078	0.19%
2021/07/23	19	60.07	17.1	59.95	60.30	1.9	47,224	0.00%
2021/07/22	0	0.00	31	60.10	60.10	-31	46,760	-0.07%
2021/07/21	18	58.13	19	57.89	58.30	-1	46,106	0.00%
2021/07/20	7	58.06	3	58.37	57.90	4	46,010	0.01%
2021/07/19	38	59.96	10	59.89	59.70	28	45,057	0.06%
2021/07/16	7.7	59.37	29	59.51	59.80	-21.3	44,842	-0.05%
2021/07/15	5	57.96	11	58.18	58.10	-6	44,376	-0.01%
2021/07/14	3	57.30	9	56.92	57.00	-6	44,314	-0.01%
2021/07/13	87	56.80	9	56.30	56.10	78	44,523	0.18%
2021/07/12	2.2	56.66	27	56.63	55.70	-24.8	44,050	-0.06%
2021/07/09	6	53.70	11.2	54.10	53.80	-5.2	43,356	-0.01%
2021/07/08	3	54.80	5	54.50	54.40	-2	43,206	0.00%
2021/07/07	5	54.00	0	0.00	54.00	5	43,295	0.01%
2021/07/05	0	0.00	8.5	54.19	54.20	-8.5	44,023	-0.02%
2021/07/02	3	53.90	0	0.00	53.90	3	44,053	0.01%
2021/07/01	0	0.00	9	54.00	53.90	-9	44,129	-0.02%
2021/06/30	2	54.00	1	53.80	53.90	1	44,225	0.00%
2021/06/29	2	53.45	45	53.80	53.70	-43	44,258	-0.10%
2021/06/28	15	54.40	2	54.40	54.30	13	44,316	0.03%
2021/06/25	3	54.40	2	54.50	54.30	1	44,617	0.00%
2021/06/24	3	53.63	0	0.00	53.80	3	44,881	0.01%
2021/06/23	0	0.00	5	53.38	54.10	-5	45,398	-0.01%
2021/06/22	0	52.50	9	52.74	52.60	-9	45,248	-0.02%
2021/06/21	20	52.17	3	52.43	52.00	17	45,507	0.04%
2021/06/18	6	53.50	0	0.00	53.60	6	45,701	0.01%
2021/06/16	0	0.00	5	53.80	54.30	-5	46,507	-0.01%
2021/06/11	51	54.94	11	55.14	54.50	40	46,897	0.09%
2021/06/10	5	54.80	14	54.59	54.70	-9	46,959	-0.02%
2021/06/09	12	54.09	3	54.40	54.30	9	47,718	0.02%
2021/06/08	6	54.78	0	0.00	54.80	6	48,075	0.01%
2021/06/07	1	53.60	9	54.11	54.70	-8	49,977	-0.02%
2021/06/04	13	54.98	37	54.97	55.00	-24	50,528	-0.05%
2021/06/03	0	0.00	32	56.70	55.80	-32	51,515	-0.06%
2021/06/02	0	0.00	3.1	55.87	56.30	-3.1	51,779	-0.01%
2021/06/01	2	55.80	11.3	55.88	55.80	-9.3	51,618	-0.02%
2021/05/31	0.5	55.44	3	55.83	55.90	-2.5	51,771	0.00%
2021/05/28	21.5	54.81	34	55.38	55.50	-12.5	51,748	-0.02%
2021/05/27	9	53.36	3	53.77	54.40	6	51,388	0.01%
2021/05/25	6	54.35	12	54.57	54.30	-6	52,113	-0.01%
2021/05/24	9	53.67	2	53.80	53.90	7	52,112	0.01%
2021/05/21	3	54.37	11	54.66	54.20	-8	52,164	-0.02%
2021/05/20	9	53.78	3	53.60	53.30	6	51,138	0.01%
2021/05/19	18	54.27	16.7	54.29	54.30	1.3	50,805	0.00%
2021/05/18	4	52.30	86	53.08	53.50	-82	50,042	-0.16%
2021/05/17	19.8	49.22	41	49.77	48.65	-21.2	49,415	-0.04%
2021/05/14	27.1	51.58	60	51.50	51.50	-32.9	48,429	-0.07%
2021/05/13	88.1	51.58	17.5	51.73	51.10	70.6	47,837	0.15%
2021/05/12	61.3	53.78	149	54.87	52.30	-87.7	46,707	-0.19%	大賣/
2021/05/11	70	57.33	26	57.67	56.60	44	44,799	0.10%
2021/05/10	9	57.04	29.8	57.30	58.20	-20.8	42,722	-0.05%
2021/05/07	3	54.97	52.1	55.18	55.10	-49.1	41,585	-0.12%
2021/05/06	3	54.40	154	53.93	54.40	-151	41,421	-0.36%	大賣/鉅額交易
2021/05/05	126	54.42	29	54.29	53.60	97	40,596	0.24%	大買/
2021/05/04	18	51.57	13	51.04	51.70	5	39,590	0.01%
2021/05/03	2	53.75	39	53.44	52.60	-37	38,914	-0.10%
2021/04/29	11	52.51	4	52.50	52.30	7	38,083	0.02%
2021/04/28	15	52.69	9.1	53.21	53.00	5.9	37,858	0.02%
2021/04/27	2	52.00	6	52.47	52.90	-4	37,854	-0.01%
2021/04/26	2	51.55	15	52.05	52.10	-13	37,332	-0.03%
2021/04/23	103	50.74	1	50.80	50.90	102	37,028	0.28%	大買/鉅額交易
2021/04/22	83	51.47	11	51.14	50.70	72	37,188	0.19%
2021/04/21	6	50.92	6	50.80	50.90	0	36,739	0.00%
2021/04/20	4	51.65	10.1	50.91	51.40	-6.1	36,446	-0.02%
2021/04/19	2	51.00	10.1	51.20	51.60	-8.1	36,139	-0.02%
2021/04/16	12.1	49.48	2	49.60	49.85	10.1	35,728	0.03%
2021/04/15	6	49.25	6.2	49.66	49.80	-0.2	36,111	0.00%
2021/04/14	19	48.60	8	48.61	48.55	11	35,836	0.03%
2021/04/13	5	48.99	3	49.30	49.00	2	35,813	0.01%
2021/04/12	6.3	48.45	10	48.63	48.80	-3.7	35,490	-0.01%
2021/04/09	1	47.15	6	47.57	47.25	-5	34,922	-0.01%
2021/04/08	6	47.68	0	0.00	47.65	6	34,974	0.02%
2021/04/07	2	47.80	54	47.70	48.00	-52	35,423	-0.15%
2021/04/06	0	0.00	18	48.02	48.00	-18	35,289	-0.05%
2021/04/01	11	48.01	12	47.99	47.95	-1	35,054	0.00%
2021/03/31	0	0.00	2	48.20	47.95	-2	34,785	-0.01%
2021/03/30	0	0.00	6	47.61	48.00	-6	34,421	-0.02%
2021/03/29	8	48.00	26	48.01	48.00	-18	34,025	-0.05%
2021/03/26	6	47.26	18	47.38	47.60	-12	33,554	-0.04%
2021/03/25	0	0.00	12	46.85	46.85	-12	32,936	-0.04%
2021/03/24	2	46.30	9	46.36	46.50	-7	32,734	-0.02%
2021/03/23	15	46.68	31.5	46.63	46.80	-16.5	32,299	-0.05%
2021/03/22	4	44.86	10	45.25	45.60	-6	31,355	-0.02%
2021/03/19	6	45.20	4	44.98	44.60	2	31,210	0.01%
2021/03/18	4	45.50	0	0.00	45.45	4	30,492	0.01%
2021/03/17	62	45.81	4	46.05	45.80	58	30,786	0.19%
2021/03/16	0.5	46.55	9	46.39	46.45	-8.5	30,652	-0.03%
2021/03/15	16.5	46.75	5	46.75	46.70	11.5	30,476	0.04%
2021/03/12	13	45.98	15.2	45.76	45.90	-2.2	29,745	-0.01%
2021/03/11	35	45.99	60.1	45.98	45.75	-25.1	29,369	-0.09%
2021/03/10	13.1	44.36	133	44.51	44.55	-119.9	27,637	-0.43%	大賣/鉅額交易
2021/03/09	30	43.98	33	44.04	44.30	-3	27,111	-0.01%
2021/03/08	11	43.16	2	43.30	42.90	9	26,040	0.03%
2021/03/04	4	42.39	0	0.00	42.35	4	26,329	0.02%
2021/03/03	1	42.70	5.1	42.58	42.55	-4.1	26,140	-0.02%
2021/03/02	2.3	42.02	0	0.00	41.90	2.3	25,848	0.01%
2021/02/26	4.2	42.77	2	43.23	41.95	2.2	25,574	0.01%
2021/02/25	0	0.00	23	43.31	43.60	-23	24,484	-0.09%
2021/02/24	2	42.73	31	42.68	42.65	-29	23,685	-0.12%
2021/02/23	2	42.48	35	42.40	42.70	-33	23,411	-0.14%
2021/02/22	1.5	41.97	5	42.05	42.05	-3.5	23,044	-0.02%
2021/02/19	23	41.73	1	42.05	41.85	22	23,212	0.09%
2021/02/18	0	0.00	2	42.30	42.20	-2	23,510	-0.01%
2021/02/17	0	0.00	6.4	41.53	41.95	-6.4	23,256	-0.03%
2021/02/04	10	40.45	2	40.60	40.70	8	22,690	0.04%
2021/02/03	1	40.30	0	0.00	40.30	1	23,248	0.00%
2021/02/02	0	0.00	26	40.20	40.30	-26	23,781	-0.11%
2021/02/01	2	39.93	13	40.00	39.90	-11	23,619	-0.05%
2021/01/29	1	39.90	0	0.00	39.90	1	23,454	0.00%
2021/01/28	1	40.05	0	0.00	40.10	1	23,051	0.00%
2021/01/27	5	40.55	0	0.00	40.50	5	22,758	0.02%
2021/01/26	61	40.50	1	40.55	40.50	60	22,636	0.27%
2021/01/22	10	40.60	1	40.60	40.55	9	22,278	0.04%
2021/01/21	1	40.90	0	0.00	40.65	1	22,163	0.00%
2021/01/20	2	41.05	0	0.00	40.65	2	22,023	0.01%
2021/01/19	3	41.45	3	41.40	41.35	0	21,456	0.00%
2021/01/18	9	41.26	15	41.20	41.20	-6	21,418	-0.03%
2021/01/15	5	42.15	0	0.00	41.80	5	21,144	0.02%
2021/01/14	0	0.00	2	42.35	42.50	-2	20,941	-0.01%
2021/01/13	11	42.40	4	42.40	42.40	7	20,773	0.03%
2021/01/12	2.4	42.55	768	42.26	42.30	-765.6	20,539	-3.73%	大賣/鉅額交易
2021/01/11	31	42.80	2	42.90	42.60	29	20,111	0.14%
2021/01/08	13	42.84	70	42.61	42.85	-57	19,630	-0.29%
2021/01/07	3	41.70	1	42.00	41.90	2	19,033	0.01%
2021/01/06	0	0.00	1.1	42.14	41.55	-1.1	18,772	-0.01%
2021/01/05	4	41.98	0	0.00	42.10	4	18,538	0.02%
2021/01/04	20	41.79	65	42.05	42.05	-45	18,450	-0.24%
2020/12/31	830	42.42	1	42.30	42.25	829	18,361	4.51%	大買/鉅額交易
2020/12/30	0	0.00	22	42.02	42.20	-22	18,042	-0.12%
2020/12/29	0	0.00	4	41.36	41.35	-4	17,439	-0.02%
2020/12/28	0	0.00	4	41.21	41.30	-4	17,426	-0.02%
2020/12/24	3.7	41.03	1	41.10	41.00	2.7	17,480	0.02%
2020/12/23	5	41.00	0	0.00	40.95	5	17,482	0.03%
2020/12/22	1	41.05	0	0.00	41.05	1	17,563	0.01%
2020/12/21	0	0.00	53	41.10	41.55	-53	17,838	-0.30%
2020/12/18	0	0.00	50	41.20	41.20	-50	17,909	-0.28%
2020/12/17	1	41.20	0	0.00	41.35	1	17,886	0.01%
2020/12/16	116.1	41.33	0	0.00	41.55	116.1	18,034	0.64%	大買/鉅額交易
2020/12/15	1	41.10	0	0.00	41.10	1	18,107	0.01%
2020/12/14	2	41.73	1	41.75	41.80	1	18,052	0.01%
2020/12/11	0	0.00	8	41.98	41.95	-8	17,874	-0.04%
2020/12/10	0	0.00	6	41.19	41.45	-6	17,252	-0.03%
2020/12/09	0	0.00	1.5	40.68	41.00	-1.5	16,918	-0.01%
2020/12/08	0	40.70	0	0.00	40.95	0	16,800	0.00%
2020/12/01	3	40.55	0	0.00	40.70	3	15,754	0.02%
2020/11/30	14	41.18	0	0.00	40.40	14	15,706	0.09%
2020/11/27	3	41.40	4	41.40	41.35	-1	15,118	-0.01%
2020/11/25	1	41.70	50.1	41.75	41.45	-49.1	15,243	-0.32%
2020/11/24	0	0.00	12	41.56	41.50	-12	15,216	-0.08%
2020/11/23	0	0.00	15	41.69	41.70	-15	15,219	-0.10%
2020/11/20	4	41.16	0	0.00	41.30	4	15,158	0.03%
2020/11/18	0	0.00	2	41.83	41.80	-2	14,889	-0.01%
2020/11/17	0	0.00	24.9	41.46	41.50	-24.9	14,523	-0.17%
2020/11/16	0.5	40.75	13.3	40.90	40.95	-12.8	14,234	-0.09%
2020/11/13	0	0.00	7	40.50	40.55	-7	14,240	-0.05%
2020/11/12	5	40.46	5	40.64	40.55	0	14,160	0.00%
2020/11/11	5.7	40.97	40	41.02	41.25	-34.3	13,958	-0.25%
2020/11/10	0	0.00	4	40.20	40.40	-4	13,287	-0.03%
2020/11/06	0	0.00	5	39.20	39.30	-5	12,766	-0.04%
2020/11/05	0	0.00	3	39.20	39.20	-3	12,944	-0.02%
2020/11/04	1	38.55	12	39.02	39.15	-11	13,025	-0.08%
2020/11/03	0	0.00	46	38.87	38.90	-46	12,916	-0.36%
2020/11/02	0	0.00	3	38.50	38.65	-3	12,939	-0.02%
2020/10/29	38	38.18	0	0.00	38.15	38	12,795	0.30%
2020/10/28	8	38.50	0	0.00	38.60	8	12,906	0.06%
2020/10/27	2.3	38.65	0.1	38.75	38.60	2.2	13,093	0.02%
2020/10/20	1	38.30	0	0.00	38.45	1	13,633	0.01%
2020/10/19	0	0.00	2	38.40	38.40	-2	13,674	-0.01%
2020/10/16	3	38.20	0	0.00	38.15	3	13,761	0.02%
2020/10/15	2	38.23	0	0.00	38.20	2	13,918	0.01%
2020/10/13	3	38.42	0	0.00	38.45	3	13,800	0.02%
2020/10/12	6	38.44	0	0.00	38.60	6	13,841	0.04%
2020/10/05	1	38.45	0	0.00	38.45	1	14,007	0.01%
2020/09/30	28	38.72	0	0.00	38.60	28	14,128	0.20%
2020/09/25	3	38.08	0	0.00	38.10	3	14,579	0.02%
2020/09/24	4	38.00	0	0.00	38.00	4	14,574	0.03%
2020/09/23	3	38.77	0	0.00	39.00	3	14,327	0.02%
2020/09/22	2	38.95	0	0.00	39.00	2	14,432	0.01%
2020/09/21	4	39.20	0	0.00	39.10	4	14,877	0.03%
2020/09/17	11	39.81	0	0.00	39.65	11	14,810	0.07%
2020/09/16	0	0.00	0	40.10	40.20	0	14,831	0.00%
2020/09/15	4	39.90	9	40.09	40.10	-5	14,830	-0.03%
2020/09/14	3	39.80	8	39.96	40.10	-5	14,989	-0.03%
2020/09/11	9	39.87	10	39.72	39.90	-1	15,115	-0.01%
2020/09/10	6	39.61	1	39.75	39.75	5	15,285	0.03%
2020/09/09	4	39.20	0	0.00	39.45	4	15,487	0.03%
2020/09/07	1	39.40	10	39.40	39.35	-9	15,853	-0.06%
2020/09/04	4	39.50	0	0.00	39.45	4	16,308	0.02%
2020/09/03	2	39.68	0	0.00	39.85	2	16,380	0.01%
2020/09/02	20	39.53	0	0.00	39.55	20	16,465	0.12%
2020/09/01	1	39.85	0	0.00	39.85	1	16,564	0.01%
2020/08/31	5	39.84	10	40.10	39.85	-5	16,599	-0.03%
2020/08/28	12	39.96	0	0.00	39.95	12	16,722	0.07%
2020/08/27	3	40.07	0	0.00	40.00	3	17,168	0.02%
2020/08/25	6	39.90	11	40.40	40.50	-5	17,329	-0.03%
2020/08/21	1.3	39.92	1	39.80	39.85	0.3	17,819	0.00%
2020/08/20	1	40.00	0	0.00	39.80	1	17,855	0.01%
2020/08/19	0	0.00	4	40.89	40.55	-4	17,898	-0.02%
2020/08/17	1	40.65	2	40.65	40.70	-1	17,842	-0.01%
2020/08/13	0	0.00	3	40.48	40.70	-3	17,963	-0.02%
2020/08/12	0	0.00	8	39.95	40.45	-8	17,944	-0.04%
2020/08/11	4	40.03	2	40.03	39.95	2	17,791	0.01%
2020/08/10	0	0.00	4	40.19	40.45	-4	17,663	-0.02%
2020/08/06	0	0.00	12	40.10	40.20	-12	17,597	-0.07%
2020/08/05	0	0.00	0.2	39.90	39.85	-0.2	17,608	0.00%
2020/08/03	23.2	39.53	15	39.30	39.25	8.2	17,735	0.05%
2020/07/31	9	39.74	0	0.00	39.60	9	17,563	0.05%
2020/07/29	7	39.97	2	40.25	40.10	5	17,321	0.03%
2020/07/28	0.1	39.75	2	39.70	39.65	-1.9	17,566	-0.01%
2020/07/27	4	40.01	0	0.00	39.75	4	17,939	0.02%
2020/07/24	18	40.24	0	0.00	40.10	18	18,009	0.10%
2020/07/23	2	40.45	0	0.00	40.35	2	17,974	0.01%
2020/07/22	20	40.59	0	0.00	40.65	20	18,028	0.11%
2020/07/21	1	40.45	1	40.45	40.40	0	17,927	0.00%
2020/07/20	2	40.40	30	40.60	40.40	-28	17,759	-0.16%
2020/07/17	0	0.00	1	40.55	40.50	-1	17,823	-0.01%
2020/07/14	2.5	40.66	0	0.00	40.70	2.5	18,075	0.01%
2020/07/13	14	40.55	2	40.80	40.95	12	18,211	0.07%
2020/07/10	4	40.28	0	0.00	40.25	4	18,277	0.02%
2020/07/09	23	41.05	1	40.75	40.60	22	18,417	0.12%
2020/07/08	1	40.95	0	0.00	40.95	1	18,388	0.01%
2020/07/07	1.8	40.95	1	40.95	40.95	0.8	18,681	0.00%
2020/07/06	2	41.05	15	41.18	41.25	-13	18,613	-0.07%
2020/07/02	1	40.40	0	0.00	40.30	1	18,729	0.01%
2020/07/01	3	40.27	2	40.28	40.35	1	18,993	0.01%
2020/06/30	18	42.06	0	0.00	41.85	18	18,782	0.10%
2020/06/29	1	41.85	0	0.00	41.90	1	18,456	0.01%
2020/06/24	16	42.25	1	42.35	42.20	15	18,341	0.08%
2020/06/23	0	0.00	2	42.25	42.30	-2	18,481	-0.01%
2020/06/18	1	42.00	0	0.00	42.15	1	18,626	0.01%
2020/06/17	1	41.90	5	42.16	42.20	-4	18,642	-0.02%
2020/06/16	0	0.00	27	41.73	41.90	-27	19,027	-0.14%
2020/06/15	0	0.00	1	41.20	40.90	-1	19,490	-0.01%
2020/06/12	4	40.70	1	40.35	40.70	3	19,726	0.02%
2020/06/11	26	41.04	3	42.27	41.00	23	20,145	0.11%
2020/06/10	1	42.25	18	42.43	42.35	-17	20,108	-0.08%
2020/06/09	0	0.00	1	41.90	42.00	-1	20,714	0.00%
2020/06/08	3	41.90	1	41.75	41.90	2	21,246	0.01%
2020/06/05	0	0.00	3	41.65	41.60	-3	21,311	-0.01%
2020/06/04	0	0.00	5	41.40	41.55	-5	21,536	-0.02%
2020/06/03	1	41.30	6	40.93	41.40	-5	21,897	-0.02%
2020/06/02	1	40.40	5	40.40	40.35	-4	21,748	-0.02%
2020/06/01	0	0.00	20	40.29	40.25	-20	21,626	-0.09%
2020/05/28	4	39.68	0	0.00	39.50	4	21,492	0.02%
2020/05/27	10	40.18	11	40.12	40.15	-1	21,928	0.00%
2020/05/26	0	0.00	18	39.91	39.90	-18	22,372	-0.08%
2020/05/22	27	39.34	0.6	39.40	39.25	26.5	22,264	0.12%
2020/05/21	1	39.85	25	39.87	39.95	-24	22,347	-0.11%
2020/05/20	3	39.62	1	39.65	39.65	2	22,296	0.01%
2020/05/15	3	39.13	1	39.15	39.05	2	22,160	0.01%
2020/05/14	0	0.00	10	39.40	39.15	-10	22,118	-0.05%
2020/05/13	25	39.44	4.2	39.46	39.55	20.8	22,045	0.09%
2020/05/12	5	39.60	0	0.00	39.60	5	22,039	0.02%
2020/05/11	0	0.00	12	39.77	39.60	-12	22,106	-0.05%
2020/05/07	2	39.15	1	39.10	38.85	1	22,167	0.00%
2020/05/06	3	38.82	0	0.00	38.80	3	22,195	0.01%
2020/05/05	0	0.00	6	39.00	38.90	-6	22,223	-0.03%
2020/05/04	21	38.81	0	0.00	38.80	21	22,279	0.09%
2020/04/30	0	0.00	36	39.76	39.90	-36	22,046	-0.16%
2020/04/29	2	38.58	13	38.55	38.45	-11	21,797	-0.05%
2020/04/28	1	38.20	0	0.00	38.00	1	21,841	0.00%
2020/04/27	0	0.00	26	37.82	38.00	-26	22,663	-0.11%
2020/04/24	15	37.25	0	0.00	37.05	15	22,655	0.07%
2020/04/23	0	0.00	60	37.50	37.25	-60	22,786	-0.26%
2020/04/21	74	37.13	0	0.00	37.00	74	22,784	0.32%
2020/04/20	10	38.00	0	0.00	38.00	10	22,772	0.04%
2020/04/17	5	38.10	41	38.38	38.20	-36	23,025	-0.16%
2020/04/16	10	37.70	0.8	37.90	37.80	9.2	22,915	0.04%
2020/04/15	9	38.19	165	38.27	38.30	-156	22,791	-0.68%	大賣/鉅額交易
2020/04/14	0	0.00	3	38.02	38.00	-3	22,766	-0.01%
2020/04/13	10	37.64	0	0.00	37.40	10	22,579	0.04%
2020/04/10	1	37.70	21	37.20	37.80	-20	22,597	-0.09%
2020/04/09	2	36.15	30	36.25	36.20	-28	22,305	-0.13%
2020/04/08	21	35.75	56	35.69	35.75	-35	22,189	-0.16%
2020/04/07	10	35.00	22	35.15	35.35	-12	21,984	-0.05%
2020/04/06	41	35.10	7	35.19	35.05	34	21,787	0.16%
2020/03/31	8	35.91	60	35.50	35.30	-52	21,392	-0.24%
2020/03/30	1	35.65	0	0.00	35.80	1	21,116	0.00%
2020/03/27	0	0.00	20	36.00	35.80	-20	20,967	-0.10%
2020/03/26	0	0.00	4	35.39	35.25	-4	20,711	-0.02%
2020/03/25	5	35.50	1	35.55	35.30	4	20,728	0.02%
2020/03/24	62	35.18	3	35.03	34.65	59	20,552	0.29%
2020/03/23	0	0.00	1	34.60	34.15	-1	20,477	0.00%
2020/03/20	17	35.20	4	35.43	35.10	13	20,413	0.06%
2020/03/19	5	33.98	2	33.95	34.00	3	19,997	0.02%
2020/03/18	24	34.82	15	34.89	34.65	9	19,782	0.05%
2020/03/17	13	34.90	19	34.85	35.00	-6	19,559	-0.03%
2020/03/16	9.4	35.83	5	36.08	35.80	4.4	19,289	0.02%
2020/03/13	61	35.59	17	35.94	37.00	44	18,926	0.23%
2020/03/12	36	37.70	9	38.00	37.50	27	18,171	0.15%
2020/03/11	3	38.73	9	39.00	38.60	-6	17,595	-0.03%
2020/03/10	50	38.65	3	39.20	39.00	47	17,509	0.27%
2020/03/09	97	38.76	13	38.73	38.55	84	17,666	0.48%
2020/03/06	26	39.55	0	0.00	39.50	26	16,962	0.15%
2020/03/05	0	0.00	21	40.15	40.15	-21	16,604	-0.13%
2020/03/04	6	39.89	12	39.70	39.75	-6	16,734	-0.04%
2020/03/03	2	39.90	63	39.94	39.80	-61	16,625	-0.37%
2020/03/02	94	39.13	3	39.85	39.50	91	16,401	0.55%
2020/02/27	13	40.22	3	40.28	40.05	10	16,358	0.06%
2020/02/26	43	40.40	1	40.45	40.65	42	15,944	0.26%
2020/02/25	43	40.53	1	40.50	40.70	42	15,823	0.27%
2020/02/24	12	40.98	0	0.00	40.85	12	15,822	0.08%
2020/02/21	7	41.37	0	0.00	41.30	7	15,705	0.04%
2020/02/20	0	0.00	7	41.78	41.60	-7	15,756	-0.04%
2020/02/19	2	41.65	0	0.00	41.75	2	15,831	0.01%
2020/02/17	4	41.34	1	41.35	41.40	3	15,918	0.02%
2020/02/14	0	0.00	21	41.65	41.65	-21	15,980	-0.13%
2020/02/12	2.6	41.82	3	41.98	41.80	-0.4	16,482	0.00%
2020/02/11	0	0.00	7	41.63	41.65	-7	16,604	-0.04%
2020/02/10	6	40.61	2	40.90	40.90	4	17,085	0.02%
2020/02/07	0	0.00	3	41.05	41.05	-3	18,245	-0.02%
2020/02/06	20	41.25	1	41.50	41.50	19	18,469	0.10%
2020/02/05	1	40.80	51	40.89	40.95	-50	18,523	-0.27%
2020/02/04	13	40.26	2	40.80	40.70	11	18,629	0.06%
2020/02/03	6	39.88	0	0.00	40.20	6	18,821	0.03%
2020/01/31	5	41.00	0	0.00	40.65	5	18,706	0.03%
2020/01/30	94	41.31	3	41.30	40.60	91	18,516	0.49%
2020/01/20	3	43.05	0.2	43.10	43.10	2.8	17,715	0.02%
2020/01/17	0	0.00	5	43.00	43.10	-5	17,677	-0.03%
2020/01/15	1	42.85	0	0.00	42.90	1	17,693	0.01%
2020/01/14	5	43.05	2	42.95	42.85	3	17,768	0.02%
2020/01/10	0	0.00	4	42.05	42.05	-4	17,528	-0.02%
2020/01/09	2	41.95	1	41.95	42.00	1	17,525	0.01%
2020/01/08	1	41.95	0	0.00	41.80	1	17,684	0.01%
2020/01/07	2	42.20	0	0.00	42.20	2	17,626	0.01%
2020/01/06	2	42.35	0	0.00	42.25	2	17,702	0.01%
2020/01/03	4	42.83	8	42.71	42.80	-4	17,577	-0.02%
2020/01/02	0	0.00	1	42.60	42.55	-1	17,567	-0.01%
2019/12/31	2	42.65	0	0.00	42.55	2	17,551	0.01%
2019/12/30	6	42.63	5	42.65	42.70	1	17,595	0.01%
2019/12/27	5	42.65	0	0.00	42.70	5	17,644	0.03%
2019/12/26	0	0.00	20	42.70	42.65	-20	17,649	-0.11%
2019/12/25	0	0.00	2	42.60	42.60	-2	17,752	-0.01%
2019/12/23	3	42.65	0	0.00	42.80	3	17,963	0.02%
2019/12/20	1	42.55	1	42.65	42.80	0	17,985	0.00%
2019/12/16	5	42.88	1	42.85	42.90	4	17,741	0.02%
2019/12/13	3	42.83	18	42.90	42.90	-15	17,562	-0.09%
2019/12/12	5	42.56	12.1	42.50	42.45	-7.1	17,156	-0.04%
2019/12/11	50	42.15	15	42.25	42.40	35	16,948	0.21%
2019/12/10	6	41.61	3.4	41.57	41.70	2.6	16,686	0.02%
2019/12/09	0	0.00	1	41.30	41.30	-1	16,725	-0.01%
2019/12/06	25	41.22	1	41.40	41.25	24	16,803	0.14%
2019/12/05	17	41.40	6	41.44	41.50	11	16,719	0.07%
2019/12/04	10	41.30	13	41.25	41.30	-3	16,638	-0.02%
2019/12/03	5	41.74	0	0.00	41.75	5	16,293	0.03%
2019/12/02	21	41.74	0	0.00	41.65	21	16,325	0.13%
2019/11/29	11	41.98	5.1	41.85	41.70	5.9	16,305	0.04%
2019/11/28	2	42.25	3	42.35	42.35	-1	16,108	-0.01%
2019/11/27	4	42.13	3	42.27	42.30	1	16,237	0.01%
2019/11/26	0	0.00	4	42.40	42.00	-4	16,257	-0.02%
2019/11/25	4	42.45	0	0.00	42.50	4	15,681	0.03%
2019/11/22	2	42.00	1	42.00	42.40	1	15,745	0.01%
2019/11/21	3	42.05	0	0.00	42.05	3	15,785	0.02%
2019/11/20	10	42.35	0	0.00	42.30	10	15,725	0.06%
2019/11/19	3	42.62	0	0.00	42.70	3	15,676	0.02%
2019/11/18	1	42.75	25	42.72	42.75	-24	15,622	-0.15%
2019/11/15	0	0.00	5	42.55	42.55	-5	15,615	-0.03%
2019/11/14	5.5	42.21	10	42.15	42.15	-4.5	15,650	-0.03%
2019/11/13	35	42.54	0	0.00	42.35	35	16,314	0.21%
2019/11/12	0	0.00	5	43.01	42.80	-5	16,422	-0.03%
2019/11/11	12	42.25	1	42.60	42.25	11	16,218	0.07%
2019/11/07	5	43.25	12	43.47	42.90	-7	15,987	-0.04%
2019/11/06	6	41.86	66	42.15	43.00	-60	15,346	-0.39%
2019/11/05	0	0.00	29	41.33	41.45	-29	14,376	-0.20%
2019/11/04	2	40.50	60	40.85	40.95	-58	14,252	-0.41%
2019/11/01	35	40.26	0.3	40.40	40.10	34.7	14,271	0.24%
2019/10/31	36	40.64	0	0.00	40.30	36	14,303	0.25%
2019/10/30	47	40.94	1	40.85	40.85	46	14,093	0.33%
2019/10/29	1	41.10	5	41.13	41.15	-4	14,014	-0.03%
2019/10/25	1	41.00	0	0.00	41.00	1	13,828	0.01%
2019/10/24	5	40.97	7	41.09	41.15	-2	13,751	-0.01%
2019/10/23	10	41.09	0	0.00	40.95	10	13,685	0.07%
2019/10/21	1	41.30	1	41.20	41.30	0	13,518	0.00%
2019/10/18	20	41.25	5	41.30	41.30	15	13,581	0.11%
2019/10/17	0	0.00	55	41.14	41.30	-55	13,439	-0.41%
2019/10/16	10	40.65	118	40.86	41.10	-108	13,435	-0.80%	大賣/鉅額交易
2019/10/15	1	40.55	0	0.00	40.55	1	13,414	0.01%
2019/10/14	2	40.65	0	0.00	40.65	2	13,459	0.01%
2019/10/09	9	40.52	0	0.00	40.55	9	13,440	0.07%
2019/10/08	0.5	40.55	51	40.90	40.50	-50.5	13,540	-0.37%
2019/10/07	28	40.39	0	0.00	40.40	28	13,502	0.21%
2019/10/03	135	40.36	0	0.00	40.30	135	13,615	0.99%	大買/鉅額交易
2019/10/02	54	40.92	0	0.00	40.90	54	13,633	0.40%
2019/10/01	12	41.10	50	41.45	41.25	-38	13,634	-0.28%
2019/09/27	57	41.05	2	40.90	40.90	55	13,616	0.40%
2019/09/26	0.5	41.25	2	41.50	41.20	-1.5	13,673	-0.01%
2019/09/25	0	0.00	1	41.60	41.45	-1	13,724	-0.01%
2019/09/24	20	41.10	30	41.53	41.60	-10	14,042	-0.07%
2019/09/23	15	41.20	0	0.00	41.15	15	14,358	0.10%
2019/09/20	0	0.00	0.2	41.55	41.55	-0.2	14,704	0.00%
2019/09/19	0	0.00	51	41.80	41.85	-51	14,570	-0.35%
2019/09/18	0	0.00	8	41.70	41.75	-8	14,537	-0.06%
2019/09/17	0	0.00	15	41.52	41.65	-15	14,537	-0.10%
2019/09/16	0	0.00	1	41.55	41.55	-1	14,558	-0.01%
2019/09/12	1	41.55	2	41.55	41.50	-1	14,586	-0.01%
2019/09/11	0	0.00	6	41.42	41.40	-6	14,658	-0.04%
2019/09/10	0	0.00	9	41.39	41.40	-9	14,594	-0.06%
2019/09/09	50	41.00	9	40.95	40.95	41	14,497	0.28%
2019/09/06	3	40.50	0	0.00	40.80	3	14,462	0.02%
2019/09/05	7	40.23	60	40.46	40.50	-53	14,418	-0.37%
2019/09/04	13	40.00	1	40.05	39.95	12	14,295	0.08%
2019/09/02	2	39.95	0	0.00	39.95	2	14,675	0.01%
2019/08/30	0	0.00	32	39.91	40.15	-32	14,765	-0.22%
2019/08/29	1	39.55	3	39.50	39.50	-2	14,673	-0.01%
2019/08/28	3	39.90	4	40.00	39.95	-1	14,763	-0.01%
2019/08/26	22	39.37	2	39.50	39.50	20	14,823	0.13%
2019/08/21	3	39.67	0	0.00	39.50	3	16,263	0.02%
2019/08/19	0	0.00	2	39.95	40.00	-2	16,339	-0.01%
2019/08/16	4	38.94	2.1	39.48	39.55	1.9	16,312	0.01%
2019/08/15	5	39.40	0	0.00	39.35	5	15,763	0.03%
2019/08/14	7.3	39.86	0	0.00	39.75	7.3	15,935	0.05%
2019/08/13	2	39.95	0	0.00	39.80	2	16,024	0.01%
2019/08/12	6	40.13	0	0.00	40.00	6	16,218	0.04%
2019/08/08	2	40.10	0	0.00	39.95	2	16,545	0.01%
2019/08/07	9	39.73	16.2	39.75	39.80	-7.2	16,841	-0.04%
2019/08/06	5	39.30	0	0.00	39.90	5	17,733	0.03%
2019/08/05	3	39.97	0	0.00	39.95	3	18,089	0.02%
2019/08/02	3.1	40.07	0	0.00	40.10	3.1	18,151	0.02%
2019/08/01	3	40.52	2.1	40.61	40.50	0.9	18,301	0.00%
2019/07/31	3.4	40.97	0	0.00	40.80	3.4	18,319	0.02%
2019/07/30	0	0.00	1	41.20	41.10	-1	18,294	-0.01%
2019/07/29	0	0.00	4	41.15	41.20	-4	18,573	-0.02%
2019/07/26	1	41.20	0	41.20	41.15	1	18,848	0.01%
2019/07/25	1	41.25	0	0.00	41.20	1	19,265	0.01%
2019/07/24	11	41.25	0.6	41.20	41.15	10.4	19,348	0.05%
2019/07/23	5	41.25	7.1	41.25	41.20	-2.1	19,390	-0.01%
2019/07/22	9	41.12	0	0.00	41.40	9	19,369	0.05%
2019/07/17	2	41.38	0	0.00	41.30	2	19,217	0.01%
2019/07/16	63	41.59	0	0.00	41.55	63	18,975	0.33%
2019/07/15	1	41.60	0	0.00	41.65	1	18,852	0.01%
2019/07/12	9	41.78	4	41.85	41.60	5	18,882	0.03%
2019/07/11	1	42.00	0	0.00	41.95	1	18,952	0.01%
2019/07/08	42	42.11	1	42.20	41.95	41	19,251	0.21%
2019/07/05	30	42.25	0	0.00	42.35	30	19,420	0.15%
2019/07/04	1	42.75	30	42.75	42.50	-29	19,631	-0.15%
2019/07/03	30	42.25	0	0.00	42.25	30	19,901	0.15%
2019/07/02	0	0.00	50	42.75	42.65	-50	20,241	-0.25%
2019/07/01	2	42.05	6	42.04	42.70	-4	20,202	-0.02%
2019/06/28	10	43.10	53	43.38	43.00	-43	19,887	-0.22%
2019/06/27	8	43.20	6	43.17	43.20	2	19,625	0.01%
2019/06/25	0	0.00	26	42.68	42.60	-26	19,924	-0.13%
2019/06/24	21	42.16	0	0.00	42.55	21	20,254	0.10%
2019/06/20	8	42.46	0	0.00	42.55	8	20,422	0.04%
2019/06/18	0	0.00	71	42.10	42.20	-71	20,557	-0.35%
2019/06/17	70	41.30	0	0.00	41.65	70	20,707	0.34%
2019/06/14	1	41.40	0	0.00	41.30	1	21,035	0.00%
2019/06/13	1	41.50	0	0.00	41.65	1	21,109	0.00%
2019/06/11	2	41.90	56	41.93	42.10	-54	21,226	-0.25%
2019/06/10	2	41.35	3	41.35	41.35	-1	20,962	0.00%
2019/06/06	3	40.85	0	0.00	40.75	3	20,938	0.01%
2019/06/04	0	0.00	2	41.45	41.45	-2	20,924	-0.01%
2019/06/03	2	40.65	3	40.90	41.05	-1	20,926	0.00%
2019/05/30	10	40.48	0	0.00	40.50	10	20,823	0.05%
2019/05/29	2	40.45	0	0.00	40.30	2	21,156	0.01%
2019/05/28	2	40.73	0	0.00	40.35	2	21,292	0.01%
2019/05/27	7	40.69	3	40.90	40.75	4	20,084	0.02%
2019/05/22	5	41.05	0	0.00	41.15	5	20,047	0.02%
2019/05/21	2	41.10	50	41.05	41.50	-48	20,045	-0.24%
2019/05/17	11	40.08	0	0.00	40.00	11	19,779	0.06%
2019/05/16	54	40.16	5	40.30	40.00	49	19,523	0.25%
2019/05/15	2	41.15	50	41.15	40.95	-48	19,277	-0.25%
2019/05/14	68	40.21	4	40.59	40.45	64	19,168	0.33%
2019/05/13	7	42.14	1	42.05	41.95	6	18,279	0.03%
2019/05/10	2	43.28	0	0.00	43.20	2	17,969	0.01%
2019/05/09	9	43.68	1	43.80	43.50	8	18,064	0.04%
2019/05/08	155	44.05	0	0.00	44.05	155	17,820	0.87%	大買/鉅額交易
2019/05/06	17	44.43	5	44.40	44.50	12	18,096	0.07%
2019/05/03	11	45.39	2	45.50	45.45	9	17,979	0.05%
2019/05/02	4	45.54	9	45.16	45.65	-5	17,838	-0.03%
2019/04/30	1	44.70	5	44.70	44.70	-4	17,602	-0.02%
2019/04/29	2	44.73	33	44.63	44.60	-31	17,665	-0.18%
2019/04/26	0	0.00	1	44.45	44.50	-1	17,852	-0.01%
2019/04/25	0	0.00	3	44.55	44.35	-3	18,088	-0.02%
2019/04/24	3	44.30	4	44.30	44.30	-1	18,414	-0.01%
2019/04/23	0	0.00	1	44.35	44.35	-1	18,909	-0.01%
2019/04/19	0	0.00	6	44.40	44.35	-6	19,298	-0.03%
2019/04/18	12	44.10	3	44.00	44.20	9	19,368	0.05%
2019/04/17	19	44.16	1	44.20	44.10	18	19,526	0.09%
2019/04/16	10	44.09	0	0.00	44.10	10	19,348	0.05%
2019/04/15	2	44.20	0	0.00	44.15	2	19,302	0.01%
2019/04/12	6	44.17	4	44.14	44.10	2	19,307	0.01%
2019/04/11	16	44.28	0	0.00	44.15	16	19,349	0.08%
2019/04/10	12	44.17	0	0.00	44.20	12	19,157	0.06%
2019/04/09	25	44.24	0	0.00	44.30	25	18,921	0.13%
2019/04/08	9	44.39	0	0.00	44.30	9	18,599	0.05%
2019/04/02	12	45.04	21	44.99	44.80	-9	18,020	-0.05%
2019/04/01	6	44.55	5	45.00	44.50	1	18,047	0.01%
2019/03/29	2	44.35	4	44.75	44.95	-2	17,832	-0.01%
2019/03/28	17	44.08	0	0.00	44.00	17	17,709	0.10%
2019/03/27	27	44.60	0	0.00	44.50	27	17,366	0.16%
2019/03/25	0	0.00	27	45.40	45.40	-27	17,067	-0.16%
2019/03/22	5	46.04	0	0.00	46.20	5	16,893	0.03%
2019/03/21	52	46.64	0	0.00	46.75	52	16,784	0.31%
2019/03/19	0	0.00	1	46.50	46.65	-1	16,896	-0.01%
2019/03/12	0	0.00	1	45.00	45.00	-1	16,479	-0.01%
2019/03/07	2	44.73	5	44.60	44.65	-3	16,730	-0.02%
2019/03/06	1	44.95	10	44.85	44.95	-9	16,792	-0.05%
2019/03/04	6	44.37	0	0.00	44.90	6	17,057	0.04%
2019/02/26	5	45.55	0	0.00	45.50	5	16,689	0.03%
2019/02/25	0	0.00	1	45.50	45.55	-1	16,530	-0.01%
2019/02/22	0	0.00	2	45.25	45.40	-2	16,537	-0.01%
2019/02/21	0	0.00	1	45.20	45.40	-1	16,449	-0.01%
2019/02/20	1	44.95	0	0.00	45.15	1	16,347	0.01%
2019/02/18	0	0.00	4	44.45	44.40	-4	16,200	-0.02%
2019/02/15	0	0.00	1	44.50	44.20	-1	15,981	-0.01%
2019/02/14	1	44.55	2	44.55	44.55	-1	15,903	-0.01%
2019/02/13	0	0.00	5	44.10	44.30	-5	15,657	-0.03%
2019/02/12	2	43.85	1	44.00	43.90	1	15,578	0.01%
2019/02/11	2	43.55	2	43.60	43.55	0	15,524	0.00%
2019/01/30	12	43.70	0	0.00	43.60	12	15,374	0.08%
2019/01/28	5	43.56	3	43.65	43.80	2	14,887	0.01%
2019/01/25	8	43.52	0	0.00	43.50	8	14,644	0.05%
2019/01/22	5	44.10	3	44.10	44.20	2	14,399	0.01%
2019/01/21	4	43.69	0	0.00	43.80	4	14,376	0.03%
2019/01/18	7	43.48	0	0.00	43.50	7	14,615	0.05%
2019/01/17	4	43.75	3	43.55	43.80	1	14,497	0.01%
2019/01/16	18	43.54	0	0.00	43.60	18	14,322	0.13%
2019/01/15	10	43.98	0	0.00	43.75	10	14,030	0.07%
2019/01/14	1.2	44.52	0	0.00	44.40	1.2	13,493	0.01%
2019/01/10	5	45.90	0	0.00	45.85	5	13,374	0.04%
2019/01/04	1	44.60	0	0.00	44.55	1	13,467	0.01%
2019/01/03	0	0.00	3	45.15	45.15	-3	13,852	-0.02%
2019/01/02	3	46.25	0	0.00	45.90	3	13,837	0.02%
2018/12/26	0	0.00	3	46.00	46.00	-3	14,215	-0.02%
2018/12/25	2	46.10	3	46.00	46.00	-1	14,341	-0.01%
2018/12/24	3	46.30	0	0.00	46.50	3	14,365	0.02%
2018/12/22	1	46.90	0	0.00	46.85	1	14,281	0.01%
2018/12/18	3	47.15	10.5	47.35	47.20	-7.5	14,270	-0.05%
2018/12/11	2	47.60	0	0.00	47.60	2	13,953	0.01%
2018/12/10	18	47.61	3	47.55	47.60	15	13,959	0.11%
2018/12/07	0	0.00	2	48.10	48.15	-2	13,964	-0.01%
2018/12/06	1	48.40	0	0.00	48.25	1	14,017	0.01%
2018/12/04	1	48.40	0	0.00	48.95	1	14,067	0.01%
2018/12/03	0	0.00	1	49.15	49.10	-1	13,952	-0.01%
2018/11/30	4	48.55	2	48.80	48.55	2	13,946	0.01%
2018/11/29	3	48.90	1	48.60	48.55	2	13,686	0.01%
2018/11/28	5	48.74	0	0.00	48.80	5	13,485	0.04%
2018/11/26	1	49.75	0	0.00	49.55	1	13,145	0.01%
2018/11/23	1	50.00	0	0.00	49.95	1	12,886	0.01%
2018/11/08	0	0.00	19	50.80	50.90	-19	13,006	-0.15%
2018/11/07	0	0.00	15	49.65	50.10	-15	12,859	-0.12%
2018/11/05	5	49.00	0	0.00	49.60	5	12,791	0.04%
2018/11/01	5	48.40	0	0.00	48.75	5	12,752	0.04%
2018/10/31	5	48.75	1	48.65	49.00	4	12,645	0.03%
2018/10/29	0.2	47.50	0	0.00	47.50	0.2	12,456	0.00%
2018/10/26	7	47.56	0	0.00	47.40	7	12,309	0.06%
2018/10/25	4	48.70	0	0.00	48.70	4	11,924	0.03%
2018/10/23	3	49.35	0	0.00	49.30	3	11,784	0.03%
2018/10/18	5	49.90	0	0.00	50.00	5	11,657	0.04%
2018/10/17	4	50.00	0	0.00	50.00	4	11,627	0.03%
2018/10/16	2	49.90	0	0.00	50.40	2	11,549	0.02%
2018/10/09	0	0.00	5	52.70	52.40	-5	10,544	-0.05%
2018/10/08	0	0.00	1	51.70	51.90	-1	10,391	-0.01%
2018/10/05	1	51.20	0	0.00	51.20	1	10,408	0.01%
2018/10/04	1	52.00	1	51.70	51.70	0	10,304	0.00%
2018/10/02	5	52.40	0	0.00	52.30	5	10,269	0.05%
2018/10/01	5	52.90	0	0.00	52.90	5	10,328	0.05%
2018/09/25	0	0.00	1.8	52.76	52.80	-1.8	10,913	-0.02%
2018/09/21	0	0.00	2	52.85	52.90	-2	10,960	-0.02%
2018/09/20	0	0.00	2	51.95	52.20	-2	10,889	-0.02%
2018/09/18	0	0.00	0.4	50.90	50.90	-0.4	11,020	0.00%
2018/09/12	2	50.50	3	50.50	50.50	-1	11,881	-0.01%
2018/09/11	3	50.50	0	0.00	50.50	3	12,101	0.02%
2018/09/10	1	50.60	0	0.00	50.90	1	12,298	0.01%
2018/09/07	2	51.20	3	51.10	51.20	-1	12,596	-0.01%
2018/09/05	1	51.90	0	0.00	51.80	1	12,909	0.01%
2018/09/03	2	52.00	0	0.00	52.00	2	13,115	0.02%
2018/08/24	0	0.00	1	52.70	52.80	-1	13,597	-0.01%
2018/08/23	0	0.00	1	52.20	52.50	-1	13,990	-0.01%
2018/08/20	2	51.50	0	0.00	51.30	2	14,242	0.01%
2018/08/16	1	51.20	0	0.00	51.50	1	14,206	0.01%
2018/08/08	2	53.00	1	53.10	53.00	1	14,644	0.01%
2018/08/07	0	0.00	0	52.50	52.50	0	14,831	0.00%
2018/08/03	0	0.00	1	52.70	52.80	-1	15,364	-0.01%
2018/08/02	2	52.00	0	0.00	52.00	2	15,476	0.01%
2018/07/31	0	0.00	2	52.70	52.70	-2	15,740	-0.01%
2018/07/26	2	51.70	0	0.00	52.10	2	15,861	0.01%
2018/07/17	0	0.00	1	52.20	52.20	-1	16,502	-0.01%
2018/07/11	6	51.00	0	0.00	51.20	6	16,811	0.04%
2018/07/05	1	51.60	0	0.00	51.40	1	16,507	0.01%
2018/07/03	1	52.20	0	0.00	52.10	1	16,535	0.01%
2018/06/29	0	0.00	3	53.93	53.80	-3	16,159	-0.02%
2018/06/27	2	52.75	0	0.00	52.80	2	15,878	0.01%
2018/06/26	10	53.10	2	53.20	53.00	8	15,760	0.05%
2018/06/25	7	55.60	0	0.00	55.60	7	15,534	0.05%
2018/06/22	0	0.00	24	56.00	56.00	-24	15,240	-0.16%
2018/06/21	0	0.00	5	56.00	55.90	-5	15,020	-0.03%
2018/06/19	0	0.00	10	55.10	55.00	-10	14,863	-0.07%
2018/06/15	6	54.40	0	0.00	55.30	6	14,466	0.04%
2018/06/14	5	55.40	0	0.00	54.50	5	14,169	0.04%
2018/06/12	0	0.00	5	55.48	55.10	-5	14,001	-0.04%
2018/06/11	0	0.00	2	55.35	55.40	-2	13,851	-0.01%
2018/06/08	3	55.20	1	55.10	55.00	2	13,857	0.01%
2018/06/07	0	0.00	33	55.12	55.00	-33	13,947	-0.24%
2018/06/06	0	0.00	1	54.60	54.90	-1	14,092	-0.01%
2018/05/30	3	53.17	0	0.00	52.90	3	13,666	0.02%
2018/05/25	1	53.90	0	0.00	53.90	1	13,719	0.01%
2018/05/24	0	0.00	10	54.40	54.20	-10	13,715	-0.07%
2018/05/23	1	54.00	0	0.00	54.00	1	13,761	0.01%
2018/05/22	10	54.90	0	0.00	54.70	10	13,826	0.07%
2018/05/15	0	0.00	0	54.00	54.00	0	14,402	0.00%
2018/05/11	0	0.00	9	54.50	54.60	-9	14,736	-0.06%
2018/05/02	0	0.00	1	53.50	53.50	-1	14,600	-0.01%
2018/04/17	7	51.71	0	0.00	51.60	7	14,773	0.05%
2018/04/13	0	0.00	1	52.70	52.80	-1	15,106	-0.01%
2018/04/11	0	0.00	1	53.70	53.30	-1	15,513	-0.01%
2018/04/03	2	52.00	0	0.00	52.00	2	15,783	0.01%
2018/03/29	2	52.10	0	0.00	51.80	2	16,036	0.01%
2018/03/26	1	52.30	0	0.00	52.80	1	16,064	0.01%
2018/03/23	1	52.50	0	0.00	52.20	1	16,204	0.01%
2018/03/22	0	0.00	1	53.60	53.40	-1	16,228	-0.01%
2018/03/19	1	53.30	0	0.00	53.60	1	16,471	0.01%
2018/03/12	0	0.00	18	54.54	54.50	-18	16,673	-0.11%
2018/03/09	5	52.30	0	0.00	52.00	5	16,714	0.03%
2018/03/08	17	52.49	0	0.00	52.40	17	17,459	0.10%
2018/03/06	3	52.77	0	0.00	52.80	3	18,836	0.02%
2018/03/05	5	52.70	0	0.00	52.60	5	19,210	0.03%
2018/02/23	0	0.00	1	54.60	54.70	-1	19,762	-0.01%
2018/02/22	2	53.45	0	0.00	54.20	2	20,668	0.01%
2018/02/12	0	0.00	0.3	53.00	53.00	-0.3	22,058	0.00%
2018/02/09	2	52.60	0	0.00	52.80	2	21,999	0.01%
2018/02/08	0	0.00	5	53.30	53.30	-5	21,798	-0.02%
2018/02/07	0	0.00	7	52.77	52.70	-7	21,929	-0.03%
2018/02/06	13	50.83	2	50.60	50.80	11	21,788	0.05%
2018/02/05	3	53.60	15	53.80	54.10	-12	21,376	-0.06%
2018/01/30	7	54.43	0	0.00	54.40	7	21,082	0.03%
2018/01/25	0	0.00	1.4	55.72	55.60	-1.4	20,658	-0.01%
2018/01/24	0	0.00	15	55.17	55.70	-15	20,570	-0.07%
2018/01/22	15	55.70	0	0.00	55.60	15	20,628	0.07%
2018/01/18	0	0.00	1	56.00	55.90	-1	20,836	0.00%
2018/01/16	1	56.40	0	0.00	56.60	1	20,659	0.00%
2018/01/15	0	0.00	10	56.50	56.50	-10	20,518	-0.05%
2018/01/08	0	0.00	1	55.20	55.70	-1	20,036	0.00%
2018/01/05	0	0.00	16	55.43	55.70	-16	19,793	-0.08%
2018/01/04	0	0.00	5	55.40	55.40	-5	19,585	-0.03%
2018/01/03	0	0.00	12	55.07	55.20	-12	19,635	-0.06%
2018/01/02	0	0.00	10	54.00	54.20	-10	19,235	-0.05%