國泰金 (2882)-亞東-台中券商分點個股進出

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
50.9
漲跌
--
漲幅
0.00%
成交量
14,705張
產業
上市金融類股
2542人加入追蹤

立即追蹤
本地時間:14:30

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

國泰金 (2882)籌碼相關－亞東-台中券商分點個股進出

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

亞東-台中券商分點個股進出
亞東-台中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
2024/05/08	0	0.00	1	50.90	50.90	-1	24,131	0.00%
2024/05/06	2	50.90	3	51.20	50.90	-1	24,031	0.00%
2024/05/02	0	0.00	15	50.27	50.30	-15	23,703	-0.06%
2024/04/30	76	50.72	1.4	50.87	50.50	74.6	23,517	0.32%
2024/04/29	151	50.80	20.9	50.35	50.80	130.1	23,098	0.56%	大買/鉅額交易
2024/04/26	0	0.00	0.1	48.90	48.90	-0.1	22,340	0.00%
2024/04/25	1	48.55	0	0.00	48.55	1	22,428	0.00%
2024/04/24	0	0.00	1	49.30	49.25	-1	22,385	0.00%
2024/04/23	1	48.85	230	48.70	48.75	-229	22,603	-1.01%	大賣/鉅額交易
2024/04/22	11	48.08	0	0.00	48.40	11	22,828	0.05%
2024/04/19	2	47.35	1	47.40	47.45	1	22,753	0.00%
2024/04/17	1	47.80	0	0.00	47.90	1	22,340	0.00%
2024/04/16	1.1	47.93	0	0.00	47.85	1.1	22,176	0.00%
2024/04/12	1	49.20	1	49.25	49.05	0	21,657	0.00%
2024/04/11	13	49.62	0	0.00	49.70	13	21,353	0.06%
2024/04/10	2	48.75	0	0.00	48.75	2	20,845	0.01%
2024/04/09	0	0.00	1.3	49.39	49.45	-1.3	20,642	-0.01%
2024/04/08	1	48.00	0	0.00	48.35	1	20,144	0.00%
2024/04/03	3	48.10	0	0.00	48.05	3	20,142	0.01%
2024/04/02	2	48.95	0	0.00	48.95	2	20,059	0.01%
2024/04/01	2	49.00	9.2	49.02	48.95	-7.2	20,092	-0.04%
2024/03/29	224	48.58	0	0.00	48.65	224	19,929	1.12%	大買/鉅額交易
2024/03/26	2	48.10	1	48.30	48.35	1	19,800	0.01%
2024/03/22	0	0.00	1	48.70	48.55	-1	19,755	-0.01%
2024/03/21	0	0.00	15.2	48.32	48.55	-15.2	19,329	-0.08%
2024/03/19	1	47.70	0	0.00	47.75	1	19,384	0.01%
2024/03/18	0	0.00	3	47.57	47.55	-3	19,301	-0.02%
2024/03/15	1	48.00	235	47.75	47.65	-234	19,158	-1.22%	大賣/鉅額交易
2024/03/14	2	48.03	5.2	48.06	48.30	-3.2	18,269	-0.02%
2024/03/13	0	0.00	2	46.80	46.80	-2	17,370	-0.01%
2024/03/12	0	0.00	5	46.40	46.50	-5	17,141	-0.03%
2024/03/11	1	46.00	82.7	46.10	46.05	-81.7	16,726	-0.49%
2024/03/08	2	45.15	4.2	45.21	45.30	-2.2	16,215	-0.01%
2024/03/07	253	44.61	0	0.00	44.85	253	15,741	1.61%	大買/鉅額交易
2024/03/06	4	44.76	0	0.00	44.55	4	15,652	0.03%
2024/03/05	1	44.80	0	0.00	44.65	1	15,917	0.01%
2024/03/04	6.1	44.71	0	0.00	44.65	6.1	15,905	0.04%
2024/03/01	0.1	44.85	0	0.00	44.65	0.1	15,930	0.00%
2024/02/29	1	44.95	0	0.00	45.05	1	15,994	0.01%
2024/02/27	0.1	44.30	0	0.00	44.30	0.1	15,657	0.00%
2024/02/26	0.1	44.45	0	0.00	44.30	0.1	15,576	0.00%
2024/02/23	0.2	44.73	0	0.00	44.45	0.2	15,466	0.00%
2024/02/22	0.1	44.80	0	0.00	44.90	0.1	15,679	0.00%
2024/02/21	0.1	44.90	0	0.00	44.75	0.1	15,691	0.00%
2024/02/20	0.1	44.95	0	0.00	45.10	0.1	15,713	0.00%
2024/02/19	1	44.60	2.2	44.94	45.00	-1.2	15,792	-0.01%
2024/02/16	1	44.25	35	44.55	44.55	-34	15,816	-0.21%
2024/02/15	14	44.20	0	0.00	44.05	14	15,933	0.09%
2024/02/05	0.2	44.00	0	0.00	43.90	0.2	15,847	0.00%
2024/02/02	20.1	44.13	0	0.00	44.10	20.1	15,646	0.13%
2024/01/31	2	43.90	1	43.95	44.15	1	15,471	0.01%
2024/01/30	0.1	44.10	0	0.00	43.90	0.1	15,388	0.00%
2024/01/26	0.1	44.45	0	0.00	44.50	0.1	15,340	0.00%
2024/01/25	0.1	44.30	0	0.00	44.35	0.1	15,366	0.00%
2024/01/23	0.1	44.00	0	0.00	44.20	0.1	15,272	0.00%
2024/01/22	0.1	43.90	10	43.95	43.85	-9.9	15,315	-0.06%
2024/01/19	0.1	43.35	5	43.21	43.80	-4.9	15,261	-0.03%
2024/01/18	5.1	43.31	0	0.00	43.30	5.1	15,132	0.03%
2024/01/17	6.3	43.50	0	0.00	43.30	6.3	14,958	0.04%
2024/01/16	0.1	44.10	0	0.00	44.00	0.1	14,499	0.00%
2024/01/15	0.2	44.80	0	0.00	44.45	0.2	14,262	0.00%
2024/01/10	0.1	44.85	0	0.00	44.70	0.1	14,537	0.00%
2024/01/09	1.1	44.86	0	0.00	44.75	1.1	14,551	0.01%
2024/01/05	0.1	44.90	0	0.00	44.85	0.1	14,492	0.00%
2024/01/04	5.1	44.85	0	0.00	44.70	5.1	14,633	0.03%
2024/01/03	20.1	44.85	0	0.00	44.95	20.1	14,958	0.13%
2024/01/02	0.1	45.40	10	45.30	45.50	-9.9	14,818	-0.07%
2023/12/29	0.1	45.70	10	45.70	45.75	-10	14,897	-0.07%
2023/12/28	0	45.45	40	45.53	45.80	-40	15,058	-0.27%
2023/12/27	0.1	45.50	1	45.50	45.45	-1	15,076	-0.01%
2023/12/25	50.1	45.00	0	0.00	44.85	50.1	15,071	0.33%
2023/12/22	15	44.75	0	0.00	44.65	15	15,129	0.10%
2023/12/21	1.1	44.71	0	0.00	44.70	1.1	15,143	0.01%
2023/12/20	0.2	45.00	0	0.00	44.85	0.2	15,167	0.00%
2023/12/19	2.3	44.92	0	0.00	44.90	2.3	15,132	0.01%
2023/12/18	1.1	45.50	20	45.50	45.50	-18.9	15,242	-0.12%
2023/12/15	0.1	45.80	1.3	45.95	45.85	-1.2	15,385	-0.01%
2023/12/14	0	0.00	36	45.81	45.90	-36	15,090	-0.24%
2023/12/13	0.5	44.71	0	0.00	44.70	0.5	14,626	0.00%
2023/12/12	3.3	44.70	1	44.75	44.75	2.3	14,668	0.02%
2023/12/11	0.1	44.90	1	44.90	44.85	-1	14,610	-0.01%
2023/12/08	1	44.95	0	0.00	44.85	1	14,513	0.01%
2023/12/07	22.3	44.92	1	44.95	45.00	21.3	14,380	0.15%
2023/12/06	2.2	45.54	0	0.00	45.45	2.2	14,160	0.02%
2023/12/05	2.1	45.46	10	45.50	45.55	-7.9	14,051	-0.06%
2023/12/04	0.1	46.10	0	0.00	46.25	0.1	13,799	0.00%
2023/12/01	0.1	46.15	40	46.04	46.05	-39.9	13,838	-0.29%
2023/11/29	2	45.80	0	0.00	45.75	2	13,300	0.02%
2023/11/28	0.1	45.85	6	45.95	46.00	-5.9	13,420	-0.04%
2023/11/27	7.1	45.75	0	0.00	45.75	7.1	13,497	0.05%
2023/11/24	1.1	46.15	9.7	46.18	46.30	-8.6	13,412	-0.06%
2023/11/22	5	46.07	25	46.12	46.30	-20	13,527	-0.15%
2023/11/21	6.1	45.97	7.4	46.27	46.15	-1.3	13,506	-0.01%
2023/11/20	6	45.67	0	0.00	45.70	6	13,372	0.04%
2023/11/17	7	45.73	1.2	45.65	45.80	5.8	13,436	0.04%
2023/11/13	0	0.00	1	45.35	45.25	-1	12,936	-0.01%
2023/11/07	0.1	45.05	0	0.00	45.20	0.1	13,574	0.00%
2023/11/06	0	0.00	3.3	45.45	45.35	-3.3	13,650	-0.02%
2023/11/03	0	0.00	15.1	45.30	45.35	-15.1	13,730	-0.11%
2023/10/31	0.1	44.00	0	0.00	43.90	0.1	14,171	0.00%
2023/10/30	14.1	43.84	0	0.00	43.95	14.1	14,634	0.10%
2023/10/27	20	44.20	0	0.00	44.20	20	15,080	0.13%
2023/10/26	23	43.79	0	0.00	43.85	23	15,462	0.15%
2023/10/25	0	0.00	10	44.10	44.15	-10	15,491	-0.06%
2023/10/23	12.1	44.11	0	0.00	44.10	12.1	16,353	0.07%
2023/10/20	10.2	44.01	20	44.58	44.70	-9.8	16,283	-0.06%
2023/10/19	1	45.10	0	0.00	45.10	1	16,017	0.01%
2023/10/18	0	0.00	11	45.50	45.60	-11	15,992	-0.07%
2023/10/17	1	45.15	0	0.00	45.25	1	15,862	0.01%
2023/10/16	1	45.30	0	0.00	45.50	1	16,036	0.01%
2023/10/13	8	45.41	0	0.00	45.30	8	16,348	0.05%
2023/10/12	0	0.00	1.3	45.62	46.15	-1.3	16,565	-0.01%
2023/10/11	1	45.65	7	45.52	45.95	-6	16,466	-0.04%
2023/10/06	0	0.00	2	44.55	44.55	-2	16,194	-0.01%
2023/10/05	10	44.10	0	0.00	44.05	10	16,381	0.06%
2023/10/04	4.1	43.63	0	0.00	43.55	4.1	16,486	0.02%
2023/10/03	2.1	44.06	0	0.00	44.00	2.1	16,314	0.01%
2023/10/02	2	44.55	0	0.00	44.50	2	16,316	0.01%
2023/09/28	3	44.60	0	0.00	44.55	3	16,601	0.02%
2023/09/26	4	44.48	0	0.00	44.45	4	16,547	0.02%
2023/09/22	3	44.82	0	0.00	44.70	3	16,512	0.02%
2023/09/21	2.3	45.22	1	45.05	44.90	1.3	16,526	0.01%
2023/09/20	15	45.81	0	0.00	45.70	15	16,348	0.09%
2023/09/18	2	46.40	0	0.00	46.40	2	16,393	0.01%
2023/09/13	10	46.60	0	0.00	46.75	10	16,345	0.06%
2023/09/12	0	0.00	1	46.65	46.65	-1	16,622	-0.01%
2023/09/08	0	0.00	5	46.15	46.30	-5	16,744	-0.03%
2023/09/07	1	45.70	0	0.00	45.70	1	17,001	0.01%
2023/09/06	1	45.85	0	0.00	45.80	1	17,246	0.01%
2023/09/05	1	46.35	0	0.00	46.45	1	17,354	0.01%
2023/09/04	1	46.30	0	0.00	46.65	1	17,791	0.01%
2023/09/01	10	46.50	4.2	46.47	46.60	5.8	18,058	0.03%
2023/08/30	6	45.98	9.2	45.98	46.10	-3.2	18,138	-0.02%
2023/08/28	1	45.30	0	0.00	45.40	1	18,361	0.01%
2023/08/24	8	44.59	0	0.00	44.65	8	19,716	0.04%
2023/08/23	3	44.63	0	0.00	44.70	3	20,015	0.01%
2023/08/22	1	44.90	0	0.00	45.00	1	20,119	0.00%
2023/08/17	0.1	44.95	0	0.00	45.30	0.1	20,594	0.00%
2023/08/16	5	44.90	0	0.00	45.10	5	20,645	0.02%
2023/08/15	0	0.00	2	45.35	45.40	-2	21,046	-0.01%
2023/08/14	10.1	45.30	7	45.70	45.40	3.1	21,344	0.01%
2023/08/11	20	46.45	0	0.00	46.45	20	21,395	0.09%
2023/08/10	15	46.68	7	46.71	46.60	8	21,437	0.04%
2023/08/08	5	47.05	17	46.97	47.05	-12	21,727	-0.06%
2023/08/02	16	46.41	0	0.00	46.20	16	21,721	0.07%
2023/08/01	23	47.12	8.4	46.77	47.25	14.6	21,359	0.07%
2023/07/28	4	45.63	0	0.00	45.75	4	20,486	0.02%
2023/07/27	2	45.85	12.3	45.91	46.00	-10.3	20,452	-0.05%
2023/07/26	1	45.45	50.2	45.35	45.35	-49.2	20,136	-0.24%
2023/07/25	5	44.55	0	0.00	44.55	5	19,903	0.03%
2023/07/24	0	0.00	3	44.10	44.20	-3	19,925	-0.02%
2023/07/20	0	0.00	4	44.84	44.75	-4	20,025	-0.02%
2023/07/19	3	44.75	0	0.00	44.50	3	19,914	0.02%
2023/07/18	0	0.00	2.3	45.15	45.05	-2.3	19,807	-0.01%
2023/07/17	0	0.00	2.1	44.87	45.00	-2.1	19,538	-0.01%
2023/07/13	2	43.70	0	0.00	43.60	2	19,219	0.01%
2023/07/12	0	0.00	6.3	43.73	44.00	-6.3	19,104	-0.03%
2023/07/11	0	0.00	12	43.66	43.60	-12	19,068	-0.06%
2023/07/10	10	42.70	1	42.55	42.65	9	19,014	0.05%
2023/07/07	1.1	42.07	0	0.00	42.25	1.1	18,995	0.01%
2023/07/06	15.1	42.81	0	0.00	42.50	15.1	18,948	0.08%
2023/07/05	0	0.00	5	43.39	43.20	-5	18,679	-0.03%
2023/07/04	4.1	43.12	0	0.00	43.05	4.1	18,804	0.02%
2023/07/03	2	43.20	0	0.00	43.30	2	18,884	0.01%
2023/06/30	4	43.26	0	0.00	43.15	4	19,065	0.02%
2023/06/28	0.1	43.70	22	43.53	43.65	-21.9	18,959	-0.12%
2023/06/27	0.1	44.15	1	44.15	44.15	-1	18,865	-0.01%
2023/06/26	1	44.15	0	0.00	44.05	1	18,810	0.01%
2023/06/21	0	0.00	1	44.45	44.40	-1	18,796	-0.01%
2023/06/20	0	0.00	2	44.20	44.35	-2	18,939	-0.01%
2023/06/19	14.4	43.86	0	0.00	43.90	14.4	19,245	0.07%
2023/06/16	13	44.01	0	0.00	43.90	13	19,296	0.07%
2023/06/15	2	44.20	0	0.00	44.35	2	19,510	0.01%
2023/06/14	1	44.45	7	44.62	44.60	-6	19,815	-0.03%
2023/06/13	10.1	44.09	0	0.00	44.10	10.1	20,165	0.05%
2023/06/12	19.3	44.14	9	44.05	44.05	10.3	20,040	0.05%
2023/06/09	7	44.45	1	44.45	44.60	6	20,220	0.03%
2023/06/08	13.3	44.56	2.1	44.44	44.60	11.2	20,265	0.06%
2023/06/07	4	45.09	0	0.00	45.40	4	20,307	0.02%
2023/06/06	6	45.11	3	45.18	45.25	3	20,210	0.01%
2023/06/05	2	44.60	19.3	45.44	45.25	-17.3	20,213	-0.09%
2023/06/02	1	44.20	0	44.25	44.45	1	19,891	0.01%
2023/06/01	6	43.99	0	0.00	44.00	6	19,911	0.03%
2023/05/30	4	44.55	3.5	44.96	44.50	0.5	18,585	0.00%
2023/05/29	0	0.00	10	45.17	44.75	-10	18,760	-0.05%
2023/05/26	4.1	43.90	3	44.05	43.90	1.1	18,509	0.01%
2023/05/25	3	44.22	0	0.00	44.05	3	18,466	0.02%
2023/05/24	1	44.50	0	0.00	44.80	1	18,428	0.01%
2023/05/23	10	44.95	6.2	45.28	44.80	3.9	18,451	0.02%
2023/05/22	6	45.14	4.1	45.25	45.15	1.9	18,615	0.01%
2023/05/19	0	0.00	25.8	45.02	45.15	-25.8	18,867	-0.14%
2023/05/18	0	0.00	6	44.38	44.40	-6	18,393	-0.03%
2023/05/17	0	0.00	4	43.85	43.95	-4	18,294	-0.02%
2023/05/16	5	43.55	0	0.00	43.60	5	18,227	0.03%
2023/05/12	2.2	42.82	0	0.00	42.65	2.2	18,034	0.01%
2023/05/11	0.4	43.50	19.1	43.49	43.70	-18.7	17,729	-0.11%
2023/05/10	16	43.04	0	0.00	43.05	16	17,471	0.09%
2023/05/09	0	0.00	1	43.05	43.50	-1	17,476	-0.01%
2023/05/08	0	0.00	10	42.75	43.05	-10	17,565	-0.06%
2023/05/05	1	42.45	0	0.00	42.65	1	17,742	0.01%
2023/05/03	10	42.15	0	0.00	42.40	10	18,694	0.05%
2023/05/02	6	42.05	6	42.32	42.50	0	19,081	0.00%
2023/04/28	1	42.05	1	42.40	42.45	0	19,559	0.00%
2023/04/26	0	42.40	0	0.00	42.35	0	19,928	0.00%
2023/04/24	7	42.57	1	42.45	42.65	6	20,163	0.03%
2023/04/21	2.1	42.51	0	0.00	42.70	2.1	20,326	0.01%
2023/04/20	1	42.60	2	42.85	42.95	-1	20,474	0.00%
2023/04/19	8.1	42.73	8	42.75	42.75	0.1	21,138	0.00%
2023/04/17	0	0.00	46	43.10	43.20	-46	21,528	-0.21%
2023/04/14	0	0.00	101	43.15	43.15	-101	21,676	-0.47%	大賣/鉅額交易
2023/04/13	69.1	42.57	48	42.70	42.60	21.1	21,991	0.10%
2023/04/12	4	42.75	10	42.92	42.95	-6	23,366	-0.03%
2023/04/11	4	42.56	16	42.59	42.65	-12	23,436	-0.05%
2023/04/10	5	42.46	2	42.45	42.55	3	23,472	0.01%
2023/04/07	13	42.28	112.5	42.25	42.25	-99.5	23,431	-0.42%	大賣/
2023/04/06	8	41.73	28	41.96	42.00	-20	23,302	-0.09%
2023/03/31	12.1	41.65	10	41.85	41.80	2.1	23,594	0.01%
2023/03/30	13.2	41.50	0	0.00	41.60	13.2	23,594	0.06%
2023/03/29	0.1	41.70	6	41.85	41.85	-5.9	23,677	-0.02%
2023/03/28	0	0.00	88	41.50	41.55	-88	23,992	-0.37%
2023/03/27	1.3	41.19	12	41.09	41.35	-10.7	24,166	-0.04%
2023/03/24	2.1	41.28	2	41.35	41.30	0.1	24,527	0.00%
2023/03/23	2.1	41.45	0	0.00	41.55	2.1	24,585	0.01%
2023/03/22	0	0.00	0.2	41.25	41.35	-0.2	24,551	0.00%
2023/03/21	0.8	40.80	1	40.95	40.75	-0.2	24,426	0.00%
2023/03/20	21.3	40.21	23.6	40.28	40.20	-2.4	24,598	-0.01%
2023/03/17	1.8	41.12	34	41.15	41.00	-32.2	24,387	-0.13%
2023/03/16	4.2	40.63	0	0.00	40.50	4.2	24,373	0.02%
2023/03/15	18.1	41.61	0	0.00	41.50	18.1	24,276	0.07%
2023/03/14	10	41.58	1	41.65	41.55	9	24,661	0.04%
2023/03/13	2.1	42.19	4	42.08	42.30	-1.9	24,935	-0.01%
2023/03/10	25.1	42.72	3	42.73	42.70	22.1	25,078	0.09%
2023/03/09	0	0.00	6	43.64	43.65	-6	25,129	-0.02%
2023/03/08	0	43.40	0	0.00	43.75	0	25,940	0.00%
2023/03/07	0	0.00	10	43.80	43.75	-10	26,525	-0.04%
2023/03/06	3	43.60	1	43.75	43.60	2	26,702	0.01%
2023/03/03	1	42.95	4	42.95	42.90	-3	26,792	-0.01%
2023/03/02	1	42.65	0	0.00	43.00	1	26,977	0.00%
2023/03/01	65.2	42.88	0	0.00	42.75	65.2	27,137	0.24%
2023/02/24	0	43.40	8	43.43	43.45	-8	26,962	-0.03%
2023/02/23	20	43.25	1	43.50	43.30	19	26,909	0.07%
2023/02/22	2.1	43.28	0	0.00	43.35	2.1	26,842	0.01%
2023/02/21	62.4	43.66	2	43.65	43.85	60.4	26,799	0.23%
2023/02/20	2	44.30	115.5	44.40	44.45	-113.5	26,879	-0.42%	大賣/鉅額交易
2023/02/17	3	43.60	3.1	43.78	44.00	-0.1	26,840	0.00%
2023/02/15	2	43.19	0	0.00	42.95	2	27,722	0.01%
2023/02/14	0	0.00	9.1	43.29	43.60	-9.1	27,665	-0.03%
2023/02/10	0	42.60	0.9	42.70	42.65	-0.9	27,777	0.00%
2023/02/08	0	42.85	15	42.78	42.85	-15	27,871	-0.05%
2023/02/06	6.1	42.68	13	42.82	42.65	-6.9	28,020	-0.02%
2023/02/03	27.2	43.37	27.8	43.86	43.30	-0.6	27,859	0.00%
2023/02/02	0.1	43.85	16	44.01	44.05	-16	27,739	-0.06%
2023/02/01	2	42.80	20	42.83	43.00	-18	27,346	-0.07%
2023/01/31	0	0.00	10	42.70	42.55	-10	27,273	-0.04%
2023/01/30	1.1	42.49	3.1	42.60	42.70	-2	27,171	-0.01%
2023/01/17	1	42.00	5	42.00	42.00	-4	26,752	-0.01%
2023/01/13	0	0.00	1	41.95	41.80	-1	27,003	0.00%
2023/01/12	10.1	41.60	0.1	41.70	41.70	10	27,100	0.04%
2023/01/11	8	41.48	1	41.45	41.40	7	27,226	0.03%
2023/01/10	10	41.50	1	41.55	41.70	9	27,398	0.03%
2023/01/09	0.2	41.75	15	41.59	42.00	-14.8	27,590	-0.05%
2023/01/06	0.1	40.30	23.9	40.61	40.75	-23.8	27,378	-0.09%
2023/01/05	1	40.20	7	40.23	40.25	-6	28,347	-0.02%
2023/01/04	4.2	39.96	1	40.00	39.95	3.2	28,290	0.01%
2023/01/03	4	39.86	7	39.92	39.95	-3	28,532	-0.01%
2022/12/30	13	39.83	27.1	39.98	40.00	-14.1	28,201	-0.05%
2022/12/29	15	40.22	2	40.50	40.10	13	26,812	0.05%
2022/12/28	1	40.90	0	0.00	40.65	1	27,146	0.00%
2022/12/27	0	0.00	5	41.10	41.15	-5	27,356	-0.02%
2022/12/26	1	41.05	0	0.00	41.00	1	27,657	0.00%
2022/12/23	0	0.00	15	40.97	41.15	-15	28,154	-0.05%
2022/12/22	11	40.23	11	40.13	40.40	0	28,137	0.00%
2022/12/21	1	39.95	1	40.15	40.00	0	28,540	0.00%
2022/12/20	11	40.02	30	40.14	40.15	-19	28,645	-0.07%
2022/12/19	0	0.00	3	40.40	40.15	-3	28,562	-0.01%
2022/12/16	2.7	40.21	1	40.30	40.20	1.7	28,483	0.01%
2022/12/15	12	40.48	0	0.00	40.60	12	28,536	0.04%
2022/12/14	4	40.89	1	41.15	40.90	3	28,476	0.01%
2022/12/13	2	40.85	3	41.13	40.95	-1	28,389	0.00%
2022/12/12	8	40.43	7	40.76	41.00	1	28,282	0.00%
2022/12/09	16	40.91	13	41.13	41.10	3	28,268	0.01%
2022/12/08	14.6	40.90	2	41.08	40.75	12.6	28,141	0.04%
2022/12/07	4	41.35	8	41.99	41.40	-4	28,225	-0.01%
2022/12/06	4.1	42.07	2	41.48	41.40	2.1	28,216	0.01%
2022/12/05	44	42.83	0	0.00	42.85	44	27,965	0.16%
2022/12/02	0	0.00	5	43.80	44.00	-5	27,585	-0.02%
2022/12/01	1	44.40	16	44.30	44.15	-15	27,673	-0.05%
2022/11/30	26.1	43.65	6	43.68	43.55	20.1	27,240	0.07%
2022/11/29	2	41.40	32	42.18	43.45	-30	26,436	-0.11%
2022/11/28	0	0.00	9.2	41.87	42.00	-9.2	26,038	-0.04%
2022/11/25	0	0.00	101	42.85	42.55	-101	26,098	-0.39%	大賣/鉅額交易
2022/11/24	101	42.55	5	42.90	42.55	96	26,129	0.37%	大買/
2022/11/23	1	42.75	9	42.68	42.75	-8	26,779	-0.03%
2022/11/22	0	0.00	1	41.85	42.20	-1	26,833	0.00%
2022/11/21	0	0.00	1	42.00	42.10	-1	26,610	0.00%
2022/11/15	1	41.95	10	42.23	42.40	-9	26,222	-0.03%
2022/11/14	10	42.05	7	41.96	41.75	3	25,892	0.01%
2022/11/11	0	0.00	61	41.60	41.90	-61	25,414	-0.24%
2022/11/10	4.4	39.67	0	0.00	39.65	4.4	24,727	0.02%
2022/11/09	11	40.08	3	40.10	40.15	8	24,595	0.03%
2022/11/07	0	39.35	5	39.31	39.55	-5	24,294	-0.02%
2022/11/04	1	38.75	1	38.94	38.95	0	24,403	0.00%
2022/11/03	0	0.00	3.1	38.40	38.85	-3.1	24,406	-0.01%
2022/11/01	1	37.95	2	38.15	38.10	-1	24,291	0.00%
2022/10/31	4.1	38.05	0	0.00	37.80	4.1	24,394	0.02%
2022/10/28	12.3	38.04	0	0.00	38.25	12.3	24,292	0.05%
2022/10/27	10.7	38.52	4	38.91	38.50	6.7	24,119	0.03%
2022/10/26	1	38.50	7	38.30	38.50	-6	24,305	-0.02%
2022/10/25	0.5	37.55	1	37.35	37.50	-0.5	24,108	0.00%
2022/10/24	1	36.90	15	37.00	37.00	-14	24,068	-0.06%
2022/10/21	11.3	36.98	7	37.21	36.55	4.3	24,012	0.02%
2022/10/20	11	37.56	0	0.00	37.85	11	23,418	0.05%
2022/10/19	3.1	38.00	0	0.00	38.30	3.1	23,093	0.01%
2022/10/18	4	37.78	0.5	38.20	38.15	3.5	22,896	0.02%
2022/10/17	12.1	37.54	1.2	37.80	37.65	10.9	22,912	0.05%
2022/10/14	9	37.69	0	0.00	37.65	9	22,757	0.04%
2022/10/13	23.4	37.88	0	0.00	37.45	23.4	22,489	0.10%
2022/10/12	0.1	39.35	0	0.00	39.55	0.1	21,438	0.00%
2022/10/11	5.3	39.61	0	0.00	39.60	5.3	21,428	0.02%
2022/10/06	2	40.80	1	41.20	40.80	1	21,251	0.00%
2022/10/05	6	40.70	10	40.96	40.75	-4	21,353	-0.02%
2022/10/04	5	39.18	0	0.00	39.55	5	21,088	0.02%
2022/10/03	4.3	39.07	8	39.00	39.00	-3.7	20,804	-0.02%
2022/09/30	3.5	39.43	11	39.57	39.95	-7.6	20,796	-0.04%
2022/09/29	7.5	40.09	0	0.00	40.15	7.5	20,805	0.04%
2022/09/28	25.3	40.05	3	40.00	39.80	22.3	20,810	0.11%
2022/09/27	11.2	41.00	0	0.00	40.95	11.2	20,639	0.05%
2022/09/26	11	41.47	11	41.89	41.50	0	21,366	0.00%
2022/09/23	0.2	42.05	1	42.10	42.10	-0.8	21,834	0.00%
2022/09/22	27.2	41.58	4	41.73	41.65	23.2	22,219	0.10%
2022/09/21	3	42.65	0	0.00	42.55	3	22,120	0.01%
2022/09/20	0	0.00	2	43.05	43.05	-2	22,130	-0.01%
2022/09/19	2	42.80	2	42.95	42.75	0	22,164	0.00%
2022/09/16	16	42.71	6	42.93	42.80	10	22,159	0.05%
2022/09/15	4	42.70	16	43.32	43.10	-12	22,064	-0.05%
2022/09/14	22.2	42.72	3	42.95	42.85	19.2	22,111	0.09%
2022/09/13	7	43.81	0	0.00	43.65	7	22,175	0.03%
2022/09/12	16	43.85	14	43.99	44.05	2	22,134	0.01%
2022/09/08	5	43.11	0	0.00	43.15	5	22,224	0.02%
2022/09/07	36.3	43.35	3	43.33	43.15	33.3	22,064	0.15%
2022/09/06	11	44.25	4	44.51	44.25	7	21,669	0.03%
2022/09/05	9.1	43.98	1	44.30	44.05	8.1	21,726	0.04%
2022/09/02	19	44.15	0	0.00	44.05	19	21,799	0.09%
2022/09/01	2	44.35	2	44.43	44.55	0	21,565	0.00%
2022/08/31	3	44.48	2	44.60	44.55	1	21,355	0.00%
2022/08/30	132.1	44.96	0	0.00	44.45	132.1	21,176	0.62%	大買/鉅額交易
2022/08/29	6	45.40	0	0.00	45.60	6	20,453	0.03%
2022/08/25	0.1	46.70	1	46.65	46.55	-1	20,411	0.00%
2022/08/24	3	46.30	0	0.00	46.35	3	20,674	0.01%
2022/08/23	14	46.35	5.3	46.45	46.35	8.7	21,202	0.04%
2022/08/22	1	47.05	0	0.00	46.85	1	21,431	0.00%
2022/08/16	1	47.10	11	47.20	47.10	-10	22,832	-0.04%
2022/08/15	5	47.25	3	47.30	47.30	2	22,986	0.01%
2022/08/12	0	0.00	3	47.15	47.25	-3	23,091	-0.01%
2022/08/11	14	47.07	91	47.20	47.20	-77	23,318	-0.33%
2022/08/10	3	46.17	1	46.15	46.40	2	23,541	0.01%
2022/08/09	1.2	46.10	0	0.00	46.10	1.2	23,832	0.01%
2022/08/08	1	45.85	15	46.13	46.15	-14	24,081	-0.06%
2022/08/05	3	45.50	30.1	45.70	45.75	-27.1	24,454	-0.11%
2022/08/04	10	44.65	0	0.00	44.85	10	24,900	0.04%
2022/08/03	2.5	44.78	1	44.75	44.95	1.5	25,328	0.01%
2022/08/02	14.1	44.81	3	44.83	44.85	11.1	25,763	0.04%
2022/08/01	5	45.38	0	0.00	45.45	5	25,797	0.02%
2022/07/29	2.3	45.68	0	0.00	45.50	2.3	25,923	0.01%
2022/07/28	1	45.80	0	0.00	45.80	1	26,137	0.00%
2022/07/22	11	44.89	1.1	45.09	45.00	9.9	26,096	0.04%
2022/07/21	1.1	44.63	2	44.85	45.05	-0.9	25,997	0.00%
2022/07/20	0	0.00	1	45.70	44.90	-1	25,840	0.00%
2022/07/18	6	45.25	1.1	45.30	45.20	4.9	25,908	0.02%
2022/07/15	1.1	44.17	0.1	44.45	44.15	1	25,818	0.00%
2022/07/14	0.1	45.10	0	0.00	45.00	0.1	25,713	0.00%
2022/07/13	0	0.00	1.2	45.38	45.50	-1.2	25,681	0.00%
2022/07/12	9.1	44.35	0	0.00	43.80	9.1	25,547	0.04%
2022/07/11	1	45.10	0	0.00	45.05	1	25,405	0.00%
2022/07/08	102.3	44.61	0.2	45.70	44.80	102.1	25,391	0.40%	大買/鉅額交易
2022/07/07	92.6	44.62	0	0.00	45.05	92.6	25,204	0.37%
2022/07/06	102.2	45.05	0	0.00	44.95	102.2	24,767	0.41%	大買/鉅額交易
2022/07/05	2.2	46.60	0	0.00	46.75	2.2	24,464	0.01%
2022/07/04	2.1	45.47	0.1	45.35	45.50	2	24,130	0.01%
2022/07/01	10.1	49.90	70	49.80	49.70	-59.9	23,435	-0.26%
2022/06/30	5	51.40	0	0.00	50.90	5	22,938	0.02%
2022/06/22	3.5	53.26	0	0.00	53.00	3.5	21,859	0.02%
2022/06/21	0	0.00	4	54.60	54.20	-4	21,818	-0.02%
2022/06/20	8	52.20	0	53.50	51.80	8	21,646	0.04%
2022/06/17	2	52.95	2	52.80	53.00	0	21,328	0.00%
2022/06/16	2	53.70	0	0.00	53.70	2	21,114	0.01%
2022/06/14	0.5	53.70	0	0.00	53.40	0.5	21,655	0.00%
2022/06/08	0	0.00	1	55.00	54.80	-1	21,644	0.00%
2022/06/06	0	0.00	2	54.40	54.80	-2	21,784	-0.01%
2022/06/02	0	0.00	91	54.01	54.50	-91	22,417	-0.41%
2022/06/01	0	0.00	1	54.32	54.70	-1	22,979	0.00%
2022/05/31	4	54.50	3	54.90	55.70	1	22,896	0.00%
2022/05/30	1	53.50	6	53.42	54.00	-5	22,429	-0.02%
2022/05/27	1	52.40	0	0.00	52.60	1	22,288	0.00%
2022/05/26	91	51.50	9	51.82	51.50	82	22,215	0.37%
2022/05/25	3	51.23	0	0.00	51.40	3	22,592	0.01%
2022/05/24	8	52.08	0	0.00	52.00	8	22,536	0.04%
2022/05/23	3	52.30	0	0.00	52.30	3	22,330	0.01%
2022/05/20	1	53.20	20	53.20	52.90	-19	22,422	-0.08%
2022/05/19	10	52.70	1	52.70	52.70	9	22,386	0.04%
2022/05/18	12	54.13	2	53.30	54.10	10	22,267	0.04%
2022/05/17	8	52.65	0	0.00	52.60	8	22,037	0.04%
2022/05/16	1	52.90	0	0.00	53.20	1	21,829	0.00%
2022/05/13	8	54.11	0	0.00	54.30	8	21,687	0.04%
2022/05/12	10	54.73	1	55.40	54.10	9	21,631	0.04%
2022/05/11	5	56.40	1	56.30	56.20	4	21,071	0.02%
2022/05/10	6	57.60	5	58.10	58.00	1	20,754	0.00%
2022/05/09	7	58.76	102	59.10	58.70	-95	20,458	-0.46%	大賣/
2022/05/06	1	61.10	0	0.00	61.20	1	20,385	0.00%
2022/05/05	6	62.50	0	0.00	62.30	6	20,764	0.03%
2022/05/04	5	62.90	0	0.00	62.90	5	20,627	0.02%
2022/05/03	1	62.50	0	0.00	62.30	1	21,465	0.00%
2022/04/28	4	61.50	4	61.80	62.10	0	22,381	0.00%
2022/04/27	9	62.18	0	0.00	62.00	9	22,558	0.04%
2022/04/26	0	0.00	20	63.80	64.00	-20	22,855	-0.09%
2022/04/25	1	63.80	0	0.00	63.80	1	23,163	0.00%
2022/04/22	1	63.80	0	0.00	64.20	1	23,431	0.00%
2022/04/18	1	62.80	0	0.00	62.80	1	27,777	0.00%
2022/04/15	1.1	64.19	0	0.00	64.00	1.1	27,751	0.00%
2022/04/14	7	64.96	5	64.90	64.70	2	27,884	0.01%
2022/04/13	0	0.00	3	65.30	65.40	-3	27,974	-0.01%
2022/04/11	1	64.40	1	65.60	64.80	0	28,013	0.00%
2022/04/08	1	64.70	1	65.00	65.00	0	28,067	0.00%
2022/04/07	8	64.95	2	65.05	64.80	6	28,116	0.02%
2022/04/06	1	64.90	7	65.24	65.50	-6	28,488	-0.02%
2022/04/01	2	64.45	6	64.73	65.00	-4	28,650	-0.01%
2022/03/31	0	0.00	1	64.70	64.50	-1	28,580	0.00%
2022/03/30	0	0.00	1	64.10	64.40	-1	28,688	0.00%
2022/03/29	0	0.00	1	63.60	63.80	-1	28,632	0.00%
2022/03/28	4	63.05	0	0.00	63.30	4	28,632	0.01%
2022/03/25	8	63.65	1	63.50	63.50	7	28,679	0.02%
2022/03/24	5	63.94	0	0.00	64.30	5	28,745	0.02%
2022/03/23	2	64.70	14	64.65	64.80	-12	28,715	-0.04%
2022/03/22	6	63.32	1	63.50	63.60	5	28,460	0.02%
2022/03/21	1	63.30	2	63.65	63.60	-1	28,562	0.00%
2022/03/18	0	0.00	10	63.28	63.30	-10	28,550	-0.04%
2022/03/17	0	0.00	49	62.92	63.10	-49	28,392	-0.17%
2022/03/16	20	61.55	0	0.00	62.00	20	28,028	0.07%
2022/03/15	4	61.08	0	0.00	61.30	4	27,888	0.01%
2022/03/14	0	0.00	1	61.00	61.20	-1	27,942	0.00%
2022/03/11	6	60.20	0	0.00	60.30	6	28,019	0.02%
2022/03/10	2	59.65	0	0.00	60.30	2	28,069	0.01%
2022/03/09	0	0.00	1	59.00	59.00	-1	27,951	0.00%
2022/03/08	17	58.42	2	58.55	58.50	15	27,980	0.05%
2022/03/07	7	59.29	9	59.17	59.40	-2	27,493	-0.01%
2022/03/04	2	61.30	0	0.00	61.20	2	27,369	0.01%
2022/03/03	12	62.04	0	0.00	62.10	12	27,473	0.04%
2022/03/02	11	61.90	1	61.90	62.00	10	28,000	0.04%
2022/03/01	8	61.58	0	0.00	62.60	8	28,021	0.03%
2022/02/25	19	62.07	10	62.30	62.30	9	27,836	0.03%
2022/02/24	2	63.00	0	0.00	63.00	2	27,194	0.01%
2022/02/22	4	63.58	29	63.80	63.70	-25	27,302	-0.09%
2022/02/18	0	0.00	6	64.40	64.60	-6	28,908	-0.02%
2022/02/14	8	64.06	2	64.50	64.20	6	28,997	0.02%
2022/02/10	1	65.20	0	0.00	65.80	1	28,542	0.00%
2022/02/08	3	65.30	5	66.02	66.00	-2	28,310	-0.01%
2022/02/07	3	65.13	4	64.88	65.70	-1	28,037	0.00%
2022/01/26	1	63.50	8	63.38	63.30	-7	27,436	-0.03%
2022/01/25	33	62.97	28	62.63	63.00	5	27,281	0.02%
2022/01/24	1	63.50	15	64.31	64.30	-14	26,533	-0.05%
2022/01/21	6	64.87	1	64.80	64.40	5	26,308	0.02%
2022/01/20	9	65.39	21	65.23	65.80	-12	25,817	-0.05%
2022/01/19	10	66.05	2	66.45	66.10	8	25,418	0.03%
2022/01/17	9	66.93	0	0.00	66.50	9	24,722	0.04%
2022/01/14	22	67.02	16	67.71	67.70	6	24,258	0.02%
2022/01/13	0	0.00	16.1	66.37	67.40	-16.1	23,316	-0.07%
2022/01/12	1	64.40	3	64.80	64.70	-2	21,953	-0.01%
2022/01/11	58	63.81	42.4	62.83	64.50	15.6	21,511	0.07%
2022/01/07	1	62.10	0	0.00	62.00	1	20,966	0.00%
2022/01/06	2	62.00	1	62.00	62.00	1	20,926	0.00%
2022/01/03	3	61.80	0	0.00	61.60	3	21,247	0.01%
2021/12/29	2	63.05	12.7	63.11	63.00	-10.7	21,562	-0.05%
2021/12/28	0	0.00	6	62.18	62.30	-6	21,270	-0.03%
2021/12/27	10	61.30	36	61.40	61.30	-26	21,022	-0.12%
2021/12/24	0	0.00	34	60.98	61.10	-34	21,269	-0.16%
2021/12/23	0	0.00	3	60.30	60.50	-3	21,191	-0.01%
2021/12/22	5	60.20	11	60.23	60.30	-6	21,569	-0.03%
2021/12/20	10	60.00	0	0.00	59.90	10	22,127	0.05%
2021/12/15	21	60.00	0	0.00	59.80	21	23,144	0.09%
2021/12/14	0	0.00	1	60.10	60.20	-1	23,418	0.00%
2021/12/13	15	61.17	11	61.27	60.70	4	23,489	0.02%
2021/12/08	0	0.00	30	61.00	60.70	-30	24,282	-0.12%
2021/12/07	1	59.70	0	0.00	60.70	1	24,250	0.00%
2021/12/03	1	59.90	0	0.00	59.90	1	24,450	0.00%
2021/12/02	1	59.40	0	0.00	59.50	1	24,487	0.00%
2021/11/30	1	59.40	0	0.00	60.00	1	24,737	0.00%
2021/11/29	11	59.20	0	0.00	59.30	11	24,589	0.04%
2021/11/26	45	60.24	0	0.00	60.20	45	24,564	0.18%
2021/11/25	2	61.10	0	0.00	61.60	2	24,616	0.01%
2021/11/24	1	61.40	1	61.70	61.10	0	25,499	0.00%
2021/11/23	1	61.00	0	0.00	60.80	1	26,165	0.00%
2021/11/22	5	61.16	0	0.00	61.10	5	26,300	0.02%
2021/11/19	12	62.27	46	62.40	61.80	-34	26,148	-0.13%
2021/11/18	7	62.83	18.3	62.84	63.00	-11.3	26,009	-0.04%
2021/11/17	5	61.88	13.2	61.15	62.20	-8.2	25,582	-0.03%
2021/11/16	0	0.00	1	59.80	60.00	-1	24,753	0.00%
2021/11/15	1	59.80	0	0.00	59.70	1	25,028	0.00%
2021/11/12	20	58.70	5	58.90	58.90	15	25,037	0.06%
2021/11/11	6	58.52	0	0.00	58.60	6	25,109	0.02%
2021/11/10	10	58.60	0	0.00	58.60	10	25,537	0.04%
2021/11/08	1	58.40	10	58.50	58.70	-9	26,117	-0.03%
2021/11/04	1	58.30	0	0.00	57.90	1	26,864	0.00%
2021/11/02	4	57.48	0	0.00	57.40	4	27,239	0.01%
2021/10/29	0	0.00	1	57.70	58.10	-1	27,334	0.00%
2021/10/28	12.1	58.04	0	0.00	58.10	12.1	27,308	0.04%
2021/10/26	0	0.00	0	58.80	59.10	0	27,866	0.00%
2021/10/22	0.3	58.30	1	58.20	58.30	-0.7	29,110	0.00%
2021/10/21	1	58.80	0	0.00	58.70	1	29,638	0.00%
2021/10/18	1	58.80	1	59.00	58.70	0	32,501	0.00%
2021/10/15	0	0.00	1	58.40	58.30	-1	32,787	0.00%
2021/10/14	1	56.70	0	0.00	56.60	1	33,317	0.00%
2021/10/13	1	56.70	0	0.00	56.20	1	33,994	0.00%
2021/10/12	12	55.89	0	0.00	56.40	12	34,767	0.03%
2021/10/08	0	0.00	1	57.10	57.10	-1	35,161	0.00%
2021/10/07	11	57.14	0	0.00	57.10	11	35,822	0.03%
2021/10/06	10	56.50	0	0.00	57.10	10	36,388	0.03%
2021/10/05	2	55.60	0	0.00	56.40	2	37,311	0.01%
2021/10/01	8	56.81	1	57.00	56.90	7	37,567	0.02%
2021/09/23	1	57.50	1	57.30	57.50	0	36,726	0.00%
2021/09/22	30	56.82	0	0.00	56.80	30	36,863	0.08%
2021/09/17	0	0.00	0.1	59.40	58.90	-0.1	35,916	0.00%
2021/09/16	0	0.00	1	59.90	59.70	-1	35,754	0.00%
2021/09/15	0	0.00	14	59.60	59.50	-14	35,725	-0.04%
2021/09/14	0	0.00	0	60.00	59.80	0	36,050	0.00%
2021/09/13	2	59.30	5	60.16	59.90	-3	35,934	-0.01%
2021/09/09	0	0.00	0.5	58.30	58.70	-0.5	36,410	0.00%
2021/09/08	0	0.00	1.5	58.40	58.50	-1.5	36,458	0.00%
2021/09/07	0	0.00	1	59.30	59.20	-1	36,413	0.00%
2021/09/06	0	0.00	1	59.10	59.20	-1	36,440	0.00%
2021/09/03	0	59.50	2	59.50	59.60	-2	36,509	-0.01%
2021/09/02	2	58.60	0	0.00	58.70	2	36,261	0.01%
2021/09/01	4	59.35	4	59.70	59.20	0	36,128	0.00%
2021/08/31	7	58.90	14.1	59.62	59.60	-7.1	35,983	-0.02%
2021/08/30	20	58.72	16	58.97	59.50	4	35,573	0.01%
2021/08/27	1	57.50	4	57.10	57.70	-3	34,791	-0.01%
2021/08/25	30	55.70	0	0.00	56.00	30	34,213	0.09%
2021/08/24	1	55.60	3	55.30	55.80	-2	34,194	-0.01%
2021/08/23	0	0.00	1	55.20	55.10	-1	34,292	0.00%
2021/08/19	3	54.50	301	53.80	53.80	-298	35,416	-0.84%	大賣/鉅額交易
2021/08/18	3	54.20	0	54.40	54.40	3	35,187	0.01%
2021/08/16	1	54.40	0	0.00	54.30	1	35,474	0.00%
2021/08/13	1	55.00	0	0.00	55.00	1	36,182	0.00%
2021/08/12	11	55.91	0	0.00	56.00	11	36,421	0.03%
2021/08/11	1.1	56.08	11	55.94	56.00	-9.9	37,296	-0.03%
2021/08/10	0	55.20	0	0.00	54.90	0	37,950	0.00%
2021/08/09	0	0.00	2	54.80	55.20	-2	38,888	-0.01%
2021/08/06	0.1	55.10	0	0.00	55.10	0.1	39,246	0.00%
2021/08/04	1	55.30	0	0.00	55.20	1	42,419	0.00%
2021/08/03	2	54.90	0	0.00	55.40	2	44,489	0.00%
2021/08/02	1	54.50	0	0.00	55.80	1	45,914	0.00%
2021/07/30	3	54.40	52	54.26	54.30	-49	46,113	-0.11%
2021/07/29	2	54.00	0	0.00	54.80	2	46,829	0.00%
2021/07/28	2	53.45	1	54.30	53.80	1	47,764	0.00%
2021/07/27	2	55.30	1	55.20	55.00	1	47,571	0.00%
2021/07/26	73	57.66	32	56.47	56.20	41	48,078	0.09%
2021/07/23	1	60.20	7	60.24	60.30	-6	47,224	-0.01%
2021/07/22	0	0.00	8	59.96	60.10	-8	46,760	-0.02%
2021/07/21	39	58.34	20	58.30	58.30	19	46,106	0.04%
2021/07/20	9	58.33	0	0.00	57.90	9	46,010	0.02%
2021/07/19	34	60.21	5	59.58	59.70	29	45,057	0.06%
2021/07/16	28	59.45	3	59.63	59.80	25	44,842	0.06%
2021/07/15	300	57.96	2	58.35	58.10	298	44,376	0.67%	大買/鉅額交易
2021/07/14	0	0.00	3	57.13	57.00	-3	44,314	-0.01%
2021/07/13	0	0.00	5	56.70	56.10	-5	44,523	-0.01%
2021/07/12	7	56.44	41	56.42	55.70	-34	44,050	-0.08%
2021/07/09	5	53.70	0	0.00	53.80	5	43,356	0.01%
2021/07/08	0	0.00	5	54.58	54.40	-5	43,206	-0.01%
2021/07/07	0	0.00	4	53.80	54.00	-4	43,295	-0.01%
2021/07/06	0	0.00	2	54.25	54.10	-2	43,898	0.00%
2021/07/05	2	54.30	0	0.00	54.20	2	44,023	0.00%
2021/07/02	0.1	53.70	10	54.20	53.90	-9.9	44,053	-0.02%
2021/07/01	0	0.00	4.1	53.81	53.90	-4.1	44,129	-0.01%
2021/06/29	6	53.50	0	0.00	53.70	6	44,258	0.01%
2021/06/28	1	54.20	1	54.40	54.30	0	44,316	0.00%
2021/06/24	10	53.70	0	0.00	53.80	10	44,881	0.02%
2021/06/21	9	51.92	0	0.00	52.00	9	45,507	0.02%
2021/06/18	1	53.60	2	53.60	53.60	-1	45,701	0.00%
2021/06/16	5	53.98	0	0.00	54.30	5	46,507	0.01%
2021/06/15	16	54.39	0	0.00	54.30	16	46,545	0.03%
2021/06/11	0	0.00	2	55.30	54.50	-2	46,897	0.00%
2021/06/09	2	53.95	0	0.00	54.30	2	47,718	0.00%
2021/06/07	3	54.13	62	54.13	54.70	-59	49,977	-0.12%
2021/06/04	203	55.15	2	55.10	55.00	201	50,528	0.40%	大買/鉅額交易
2021/06/03	480	55.80	0	0.00	55.80	480	51,515	0.93%	大買/鉅額交易
2021/06/02	0	0.00	1	55.80	56.30	-1	51,779	0.00%
2021/06/01	170	55.80	4	55.90	55.80	166	51,618	0.32%	大買/鉅額交易
2021/05/31	0	0.00	2	56.15	55.90	-2	51,771	0.00%
2021/05/28	1	55.50	37	54.76	55.50	-36	51,748	-0.07%
2021/05/27	9	53.69	6	53.83	54.40	3	51,388	0.01%
2021/05/26	13	54.29	13	54.34	54.40	0	51,390	0.00%
2021/05/25	7	54.24	11	54.18	54.30	-4	52,113	-0.01%
2021/05/24	5	53.66	1	53.80	53.90	4	52,112	0.01%
2021/05/21	63	54.79	11	55.36	54.20	52	52,164	0.10%
2021/05/20	1	53.50	21	53.65	53.30	-20	51,138	-0.04%
2021/05/19	31	54.33	22	54.46	54.30	9	50,805	0.02%
2021/05/18	1	53.50	626	53.50	53.50	-625	50,042	-1.25%	大賣/鉅額交易
2021/05/17	14	49.23	353	48.56	48.65	-339	49,415	-0.69%	大賣/鉅額交易
2021/05/14	12	51.65	5	51.70	51.50	7	48,429	0.01%
2021/05/13	46	51.25	20	51.44	51.10	26	47,837	0.05%
2021/05/12	27	52.52	4	53.25	52.30	23	46,707	0.05%
2021/05/11	41	57.72	71.1	56.33	56.60	-30.1	44,799	-0.07%
2021/05/10	1	58.50	13.1	58.14	58.20	-12.1	42,722	-0.03%
2021/05/07	0	0.00	1	54.90	55.10	-1	41,585	0.00%
2021/05/06	13	54.52	31	54.37	54.40	-18	41,421	-0.04%
2021/05/05	6	54.10	40	53.41	53.60	-34	40,596	-0.08%
2021/05/04	15	51.13	9	52.04	51.70	6	39,590	0.02%
2021/05/03	35	53.48	14	53.35	52.60	21	38,914	0.05%
2021/04/29	204	52.40	3	52.47	52.30	201	38,083	0.53%	大買/鉅額交易
2021/04/28	206	52.63	7	53.50	53.00	199	37,858	0.53%	大買/鉅額交易
2021/04/27	2	52.85	8	52.59	52.90	-6	37,854	-0.02%
2021/04/26	0	0.00	1.5	52.17	52.10	-1.5	37,332	0.00%
2021/04/23	0	0.00	45	50.70	50.90	-45	37,028	-0.12%
2021/04/22	35	51.50	10	50.95	50.70	25	37,188	0.07%
2021/04/21	10	50.64	6	50.53	50.90	4	36,739	0.01%
2021/04/20	536	51.28	4	51.05	51.40	532	36,446	1.46%	大買/鉅額交易
2021/04/19	7	51.47	6	50.92	51.60	1	36,139	0.00%
2021/04/16	3	49.20	4	49.59	49.85	-1	35,728	0.00%
2021/04/15	5	49.52	4	49.65	49.80	1	36,111	0.00%
2021/04/14	11	48.55	1.1	48.60	48.55	9.9	35,836	0.03%
2021/04/13	0	0.00	5.5	49.46	49.00	-5.5	35,813	-0.02%
2021/04/12	45	48.69	824	48.93	48.80	-779	35,490	-2.19%	大賣/鉅額交易
2021/04/09	1	47.35	0	0.00	47.25	1	34,922	0.00%
2021/04/08	2	47.70	1	47.65	47.65	1	34,974	0.00%
2021/04/07	6	47.80	0	0.00	48.00	6	35,423	0.02%
2021/04/06	1	47.90	0.6	47.96	48.00	0.4	35,289	0.00%
2021/04/01	0.3	47.95	1	47.85	47.95	-0.7	35,054	0.00%
2021/03/31	0	0.00	68	47.84	47.95	-68	34,785	-0.20%
2021/03/30	0	0.00	2	47.58	48.00	-2	34,421	-0.01%
2021/03/29	0	0.00	2.1	48.02	48.00	-2.1	34,025	-0.01%
2021/03/26	37	47.40	17.2	47.39	47.60	19.8	33,554	0.06%
2021/03/25	31	46.86	2	47.00	46.85	29	32,936	0.09%
2021/03/24	1	46.50	1	46.45	46.50	0	32,734	0.00%
2021/03/23	3	46.77	7	46.70	46.80	-4	32,299	-0.01%
2021/03/22	2	45.35	19	44.73	45.60	-17	31,355	-0.05%
2021/03/19	25	45.24	1	45.10	44.60	24	31,210	0.08%
2021/03/17	349	45.72	72	46.03	45.80	277	30,786	0.90%	大買/鉅額交易
2021/03/16	407	46.34	7.5	46.50	46.45	399.5	30,652	1.30%	大買/鉅額交易
2021/03/15	20	46.78	9	46.93	46.70	11	30,476	0.04%
2021/03/12	1	45.90	8.7	45.92	45.90	-7.7	29,745	-0.03%
2021/03/11	32.2	46.18	24	46.23	45.75	8.2	29,369	0.03%
2021/03/10	9	44.35	5	44.65	44.55	4	27,637	0.01%
2021/03/09	51	44.26	57.5	43.69	44.30	-6.5	27,111	-0.02%
2021/03/08	0	0.00	0	42.95	42.90	0	26,040	0.00%
2021/03/04	14	42.15	0	0.00	42.35	14	26,329	0.05%
2021/03/03	20	42.80	1	42.75	42.55	19	26,140	0.07%
2021/02/26	4	42.40	148	42.98	41.95	-144	25,574	-0.56%	大賣/鉅額交易
2021/02/25	4	43.65	11.3	43.27	43.60	-7.3	24,484	-0.03%
2021/02/24	5	42.78	16	42.89	42.65	-11	23,685	-0.05%
2021/02/23	1	42.75	8	42.47	42.70	-7	23,411	-0.03%
2021/02/22	0	0.00	3	41.88	42.05	-3	23,044	-0.01%
2021/02/19	1	42.00	0	0.00	41.85	1	23,212	0.00%
2021/02/18	1	42.25	29	42.37	42.20	-28	23,510	-0.12%
2021/02/17	20	42.20	20	41.61	41.95	0	23,256	0.00%
2021/02/05	1	40.60	2	40.60	40.60	-1	22,569	0.00%
2021/02/02	8	40.21	0	0.00	40.30	8	23,781	0.03%
2021/02/01	4	40.00	0	0.00	39.90	4	23,619	0.02%
2021/01/29	0	40.05	0	0.00	39.90	0	23,454	0.00%
2021/01/28	2	40.23	3	40.20	40.10	-1	23,051	0.00%
2021/01/25	10	40.93	0	0.00	41.00	10	22,281	0.04%
2021/01/22	3	40.75	0	0.00	40.55	3	22,278	0.01%
2021/01/21	46	40.88	0	0.00	40.65	46	22,163	0.21%
2021/01/20	1	40.80	11	40.90	40.65	-10	22,023	-0.05%
2021/01/19	5	41.40	0	0.00	41.35	5	21,456	0.02%
2021/01/18	0	0.00	4	41.70	41.20	-4	21,418	-0.02%
2021/01/15	4	42.45	68	41.90	41.80	-64	21,144	-0.30%
2021/01/14	0	0.00	6	42.25	42.50	-6	20,941	-0.03%
2021/01/13	0.2	42.30	0	0.00	42.40	0.2	20,773	0.00%
2021/01/12	23	42.63	23	42.87	42.30	0	20,539	0.00%
2021/01/11	6	43.02	6	43.25	42.60	0	20,111	0.00%
2021/01/08	5	42.09	25	42.47	42.85	-20	19,630	-0.10%
2021/01/04	0	0.00	10	41.90	42.05	-10	18,450	-0.05%
2020/12/31	1	42.25	7	42.41	42.25	-6	18,361	-0.03%
2020/12/30	0	0.00	24	41.96	42.20	-24	18,042	-0.13%
2020/12/29	2	41.40	25	41.39	41.35	-23	17,439	-0.13%
2020/12/28	1	41.25	0	0.00	41.30	1	17,426	0.01%
2020/12/24	53	41.07	0	0.00	41.00	53	17,480	0.30%
2020/12/23	1	41.00	0	0.00	40.95	1	17,482	0.01%
2020/12/22	0	0.00	20	41.30	41.05	-20	17,563	-0.11%
2020/12/21	86	41.15	1	41.55	41.55	85	17,838	0.48%
2020/12/16	0	0.00	5	41.40	41.55	-5	18,034	-0.03%
2020/12/14	0	0.00	2	41.70	41.80	-2	18,052	-0.01%
2020/12/11	62	41.99	51	41.84	41.95	11	17,874	0.06%
2020/12/10	2	41.45	0	0.00	41.45	2	17,252	0.01%
2020/12/09	0	0.00	7	40.81	41.00	-7	16,918	-0.04%
2020/12/08	0	0.00	7	40.55	40.95	-7	16,800	-0.04%
2020/12/07	10	40.80	0	0.00	40.95	10	16,625	0.06%
2020/12/04	20	40.40	0	0.00	40.75	20	16,401	0.12%
2020/12/03	0.3	40.35	0	0.00	40.30	0.3	16,082	0.00%
2020/12/01	15	40.52	0.3	40.60	40.70	14.7	15,754	0.09%
2020/11/30	2	40.58	0	0.00	40.40	2	15,706	0.01%
2020/11/26	1	41.40	0	0.00	41.50	1	15,129	0.01%
2020/11/23	3	41.67	2.2	41.64	41.70	0.8	15,219	0.01%
2020/11/18	0	0.00	37	41.69	41.80	-37	14,889	-0.25%
2020/11/17	3	41.33	95	41.43	41.50	-92	14,523	-0.63%
2020/11/16	0	0.00	4	40.83	40.95	-4	14,234	-0.03%
2020/11/13	0	0.00	2	40.50	40.55	-2	14,240	-0.01%
2020/11/12	0	0.00	3	41.15	40.55	-3	14,160	-0.02%
2020/11/11	1.5	40.95	41.1	40.95	41.25	-39.6	13,958	-0.28%
2020/11/10	0	0.00	67	40.23	40.40	-67	13,287	-0.50%
2020/11/09	0	0.00	12	39.56	39.60	-12	12,736	-0.09%
2020/11/05	0	0.00	3	39.15	39.20	-3	12,944	-0.02%
2020/11/03	2.5	38.96	0	0.00	38.90	2.5	12,916	0.02%
2020/10/29	1	38.15	7	38.25	38.15	-6	12,795	-0.05%
2020/10/26	1	39.05	0	0.00	38.95	1	13,285	0.01%
2020/10/21	1	38.30	0	0.00	38.40	1	13,560	0.01%
2020/10/19	2	38.45	0	0.00	38.40	2	13,674	0.01%
2020/10/16	1	38.25	0	0.00	38.15	1	13,761	0.01%
2020/10/15	0	0.00	1	38.40	38.20	-1	13,918	-0.01%
2020/10/13	6	38.65	0	0.00	38.45	6	13,800	0.04%
2020/10/05	1	38.60	0	0.00	38.45	1	14,007	0.01%
2020/09/28	1	38.45	0	0.00	38.55	1	14,372	0.01%
2020/09/25	1	38.00	6	38.05	38.10	-5	14,579	-0.03%
2020/09/24	15	38.24	2	38.00	38.00	13	14,574	0.09%
2020/09/23	0	0.00	1	38.75	39.00	-1	14,327	-0.01%
2020/09/22	4.1	38.91	5	38.95	39.00	-0.9	14,432	-0.01%
2020/09/21	3	39.25	0	0.00	39.10	3	14,877	0.02%
2020/09/18	3	39.50	0	0.00	39.50	3	14,881	0.02%
2020/09/17	1	40.00	0	0.00	39.65	1	14,810	0.01%
2020/09/14	1	39.95	0	0.00	40.10	1	14,989	0.01%
2020/09/11	0	0.00	2	39.95	39.90	-2	15,115	-0.01%
2020/09/10	0	0.00	2	39.70	39.75	-2	15,285	-0.01%
2020/09/09	7	39.19	10	39.10	39.45	-3	15,487	-0.02%
2020/09/08	14	39.45	0	0.00	39.55	14	15,642	0.09%
2020/09/07	3	39.40	0	0.00	39.35	3	15,853	0.02%
2020/09/04	1	39.40	3	39.60	39.45	-2	16,308	-0.01%
2020/09/03	1	39.70	1	39.85	39.85	0	16,380	0.00%
2020/09/02	1	39.75	0	0.00	39.55	1	16,465	0.01%
2020/09/01	5	39.85	6	39.85	39.85	-1	16,564	-0.01%
2020/08/31	6	40.08	0	0.00	39.85	6	16,599	0.04%
2020/08/28	1	39.90	0	0.00	39.95	1	16,722	0.01%
2020/08/27	2	40.18	0	0.00	40.00	2	17,168	0.01%
2020/08/25	1	40.45	1	40.05	40.50	0	17,329	0.00%
2020/08/20	21	39.99	0	0.00	39.80	21	17,855	0.12%
2020/08/19	0	0.00	3	40.90	40.55	-3	17,898	-0.02%
2020/08/17	7	40.66	0	0.00	40.70	7	17,842	0.04%
2020/08/14	1	40.35	2	40.35	40.30	-1	17,866	-0.01%
2020/08/12	0	0.00	1	40.15	40.45	-1	17,944	-0.01%
2020/08/11	4	39.99	0	0.00	39.95	4	17,791	0.02%
2020/08/10	0	0.00	1	40.35	40.45	-1	17,663	-0.01%
2020/08/07	6	39.90	0	0.00	39.85	6	17,607	0.03%
2020/08/05	1	39.70	3	39.85	39.85	-2	17,608	-0.01%
2020/08/04	6	39.53	6	39.68	39.80	0	17,688	0.00%
2020/08/03	5	39.25	3	39.50	39.25	2	17,735	0.01%
2020/07/31	7	39.84	4	39.70	39.60	3	17,563	0.02%
2020/07/28	12	39.67	154	39.75	39.65	-142	17,566	-0.81%	大賣/鉅額交易
2020/07/27	0	0.00	88	40.07	39.75	-88	17,939	-0.49%
2020/07/24	0	0.00	90	40.10	40.10	-90	18,009	-0.50%
2020/07/22	0	0.00	9	40.50	40.65	-9	18,028	-0.05%
2020/07/17	1	40.55	20	40.55	40.50	-19	17,823	-0.11%
2020/07/15	10	40.85	1	40.75	40.65	9	17,924	0.05%
2020/07/13	1	40.60	0	0.00	40.95	1	18,211	0.01%
2020/07/10	1	40.30	0	0.00	40.25	1	18,277	0.01%
2020/07/09	2	40.95	0.3	40.60	40.60	1.7	18,417	0.01%
2020/07/07	0	0.00	3	41.25	40.95	-3	18,681	-0.02%
2020/07/06	0	0.00	2	41.10	41.25	-2	18,613	-0.01%
2020/07/03	22	40.50	3	40.55	40.75	19	18,579	0.10%
2020/07/01	0.2	40.40	2	40.45	40.35	-1.8	18,993	-0.01%
2020/06/30	2	41.85	3	41.92	41.85	-1	18,782	-0.01%
2020/06/29	8	41.90	4	41.95	41.90	4	18,456	0.02%
2020/06/23	1	42.15	6	42.21	42.30	-5	18,481	-0.03%
2020/06/19	0	0.00	1	42.10	42.10	-1	18,574	-0.01%
2020/06/18	0	0.00	1	42.10	42.15	-1	18,626	-0.01%
2020/06/17	2	42.10	1	42.05	42.20	1	18,642	0.01%
2020/06/16	33	41.77	10	41.60	41.90	23	19,027	0.12%
2020/06/15	38	41.30	14	41.27	40.90	24	19,490	0.12%
2020/06/12	4	40.70	4	40.68	40.70	0	19,726	0.00%
2020/06/11	6	41.22	1	42.50	41.00	5	20,145	0.02%
2020/06/10	2	42.20	0	0.00	42.35	2	20,108	0.01%
2020/06/09	1	41.95	0	0.00	42.00	1	20,714	0.00%
2020/06/08	3	41.70	3	41.75	41.90	0	21,246	0.00%
2020/06/05	2	41.35	3	41.65	41.60	-1	21,311	0.00%
2020/06/04	4	41.50	3	41.47	41.55	1	21,536	0.00%
2020/06/03	5	40.95	5	40.95	41.40	0	21,897	0.00%
2020/06/02	2	40.35	2	40.40	40.35	0	21,748	0.00%
2020/06/01	2	40.25	5	40.30	40.25	-3	21,626	-0.01%
2020/05/29	1	39.70	16	39.80	40.05	-15	21,638	-0.07%
2020/05/28	18	39.96	0	0.00	39.50	18	21,492	0.08%
2020/05/27	6	40.03	4	40.01	40.15	2	21,928	0.01%
2020/05/26	0	0.00	3	39.90	39.90	-3	22,372	-0.01%
2020/05/25	5	39.06	0	0.00	39.15	5	22,190	0.02%
2020/05/22	6	39.48	8	39.31	39.25	-2	22,264	-0.01%
2020/05/21	50	39.90	1	39.85	39.95	49	22,347	0.22%
2020/05/19	4	39.55	1	39.65	39.45	3	22,238	0.01%
2020/05/18	0	0.00	4	39.05	39.00	-4	22,156	-0.02%
2020/05/15	5	39.07	8	39.08	39.05	-3	22,160	-0.01%
2020/05/14	5	39.22	5	39.38	39.15	0	22,118	0.00%
2020/05/12	1	39.60	1	39.40	39.60	0	22,039	0.00%
2020/05/11	2	39.73	3	39.82	39.60	-1	22,106	0.00%
2020/05/08	62	39.37	0	0.00	39.25	62	22,176	0.28%
2020/05/07	55	39.08	0	0.00	38.85	55	22,167	0.25%
2020/05/06	86	38.93	2	38.95	38.80	84	22,195	0.38%
2020/05/05	4	39.00	0	0.00	38.90	4	22,223	0.02%
2020/05/04	3	38.60	16	39.01	38.80	-13	22,279	-0.06%
2020/04/30	41	39.57	17	39.78	39.90	24	22,046	0.11%
2020/04/29	1	38.70	0	0.00	38.45	1	21,797	0.00%
2020/04/28	12	38.20	0	0.00	38.00	12	21,841	0.05%
2020/04/22	2	36.90	1	37.15	37.20	1	22,804	0.00%
2020/04/21	2	37.25	14	37.14	37.00	-12	22,784	-0.05%
2020/04/20	5	38.05	0	0.00	38.00	5	22,772	0.02%
2020/04/17	0	0.00	3	38.50	38.20	-3	23,025	-0.01%
2020/04/16	6	37.70	1	37.70	37.80	5	22,915	0.02%
2020/04/15	16	38.12	0	0.00	38.30	16	22,791	0.07%
2020/04/14	5	37.76	4	37.88	38.00	1	22,766	0.00%
2020/04/13	2	37.43	0	0.00	37.40	2	22,579	0.01%
2020/04/10	2	37.30	9	37.29	37.80	-7	22,597	-0.03%
2020/04/09	11	36.19	7	36.12	36.20	4	22,305	0.02%
2020/04/08	6	35.68	7	35.71	35.75	-1	22,189	0.00%
2020/04/07	3	35.07	1	35.15	35.35	2	21,984	0.01%
2020/04/06	6	35.11	2	35.50	35.05	4	21,787	0.02%
2020/03/31	3	35.35	1	36.00	35.30	2	21,392	0.01%
2020/03/30	3	35.15	12	35.25	35.80	-9	21,116	-0.04%
2020/03/27	16	35.82	12	35.85	35.80	4	20,967	0.02%
2020/03/26	0	0.00	4	35.50	35.25	-4	20,711	-0.02%
2020/03/25	1	35.60	7	35.46	35.30	-6	20,728	-0.03%
2020/03/24	3	35.02	1	35.00	34.65	2	20,552	0.01%
2020/03/23	3	34.10	11	34.27	34.15	-8	20,477	-0.04%
2020/03/20	17	34.67	4	35.08	35.10	13	20,413	0.06%
2020/03/19	4	33.99	8	33.98	34.00	-4	19,997	-0.02%
2020/03/18	10	34.70	1	34.75	34.65	9	19,782	0.05%
2020/03/17	9	35.01	1	35.10	35.00	8	19,559	0.04%
2020/03/16	5	36.37	3	35.75	35.80	2	19,289	0.01%
2020/03/13	8	36.33	6	35.93	37.00	2	18,926	0.01%
2020/03/12	21	37.85	10	38.10	37.50	11	18,171	0.06%
2020/03/11	16	38.94	271	39.00	38.60	-255	17,595	-1.45%	大賣/鉅額交易
2020/03/10	1	38.90	5	38.83	39.00	-4	17,509	-0.02%
2020/03/09	14	38.89	0	0.00	38.55	14	17,666	0.08%
2020/03/06	17	39.52	0	0.00	39.50	17	16,962	0.10%
2020/03/05	0	0.00	1	40.10	40.15	-1	16,604	-0.01%
2020/03/04	1	39.75	3	39.70	39.75	-2	16,734	-0.01%
2020/03/03	7	39.83	2	39.98	39.80	5	16,625	0.03%
2020/03/02	22	39.35	55	39.38	39.50	-33	16,401	-0.20%
2020/02/27	12	40.22	0	0.00	40.05	12	16,358	0.07%
2020/02/26	7	40.57	0	0.00	40.65	7	15,944	0.04%
2020/02/25	2	40.65	0	0.00	40.70	2	15,823	0.01%
2020/02/24	4	40.93	0	0.00	40.85	4	15,822	0.03%
2020/02/21	6	41.35	0	0.00	41.30	6	15,705	0.04%
2020/02/20	5	41.70	0	0.00	41.60	5	15,756	0.03%
2020/02/18	0	0.00	0.1	41.50	41.50	-0.1	15,879	0.00%
2020/02/17	3	41.35	0	0.00	41.40	3	15,918	0.02%
2020/02/14	4	41.58	0	0.00	41.65	4	15,980	0.03%
2020/02/12	3	41.70	1	42.00	41.80	2	16,482	0.01%
2020/02/11	0	0.00	1	41.50	41.65	-1	16,604	-0.01%
2020/02/10	3	40.80	1	40.85	40.90	2	17,085	0.01%
2020/02/07	1	41.00	1	41.00	41.05	0	18,245	0.00%
2020/02/06	5	41.20	2	41.30	41.50	3	18,469	0.02%
2020/02/05	3	40.60	0	0.00	40.95	3	18,523	0.02%
2020/02/04	6	40.23	9	40.70	40.70	-3	18,629	-0.02%
2020/02/03	6	39.89	1	40.25	40.20	5	18,821	0.03%
2020/01/31	12	40.73	6	40.95	40.65	6	18,706	0.03%
2020/01/30	22	41.06	10	40.71	40.60	12	18,516	0.06%
2020/01/17	5	43.00	0	0.00	43.10	5	17,677	0.03%
2020/01/14	0	0.00	2.3	42.98	42.85	-2.3	17,768	-0.01%
2020/01/13	5	42.60	0	0.00	42.85	5	17,602	0.03%
2020/01/10	1	42.00	0	0.00	42.05	1	17,528	0.01%
2020/01/08	3	41.90	0	0.00	41.80	3	17,684	0.02%
2020/01/07	0	0.00	10	42.15	42.20	-10	17,626	-0.06%
2020/01/03	0	0.00	4	42.83	42.80	-4	17,577	-0.02%
2019/12/31	2	42.55	0	0.00	42.55	2	17,551	0.01%
2019/12/30	8	42.65	1.2	42.70	42.70	6.8	17,595	0.04%
2019/12/27	1	42.60	2.1	42.80	42.70	-1.1	17,644	-0.01%
2019/12/26	0	0.00	28	42.65	42.65	-28	17,649	-0.16%
2019/12/25	0	0.00	5	42.65	42.60	-5	17,752	-0.03%
2019/12/20	0	0.00	30	42.55	42.80	-30	17,985	-0.17%
2019/12/19	0	0.00	1	42.90	42.70	-1	17,911	-0.01%
2019/12/18	0	0.00	1	42.80	43.00	-1	17,810	-0.01%
2019/12/17	6	42.78	0	0.00	42.95	6	17,822	0.03%
2019/12/16	1	42.90	5	42.96	42.90	-4	17,741	-0.02%
2019/12/13	0	0.00	1	43.00	42.90	-1	17,562	-0.01%
2019/12/12	0	0.00	9.6	42.50	42.45	-9.6	17,156	-0.06%
2019/12/11	2	42.05	51	42.35	42.40	-49	16,948	-0.29%
2019/12/10	1	41.45	1	41.55	41.70	0	16,686	0.00%
2019/12/09	5	41.25	1	41.25	41.30	4	16,725	0.02%
2019/12/06	60	41.20	0	0.00	41.25	60	16,803	0.36%
2019/12/05	2	41.35	1.1	41.50	41.50	0.9	16,719	0.01%
2019/12/04	8	41.29	1	41.30	41.30	7	16,638	0.04%
2019/12/03	2	41.75	1	41.75	41.75	1	16,293	0.01%
2019/12/02	20	41.65	0	0.00	41.65	20	16,325	0.12%
2019/11/29	1	41.90	0	0.00	41.70	1	16,305	0.01%
2019/11/28	0	0.00	2	42.33	42.35	-2	16,108	-0.01%
2019/11/27	0	0.00	1	42.20	42.30	-1	16,237	-0.01%
2019/11/26	0	0.00	3	42.37	42.00	-3	16,257	-0.02%
2019/11/25	112	42.54	0	0.00	42.50	112	15,681	0.71%	大買/鉅額交易
2019/11/22	0	0.00	55	42.05	42.40	-55	15,745	-0.35%
2019/11/20	1	42.40	0	0.00	42.30	1	15,725	0.01%
2019/11/15	1	42.40	47	42.53	42.55	-46	15,615	-0.29%
2019/11/14	0	0.00	10	42.15	42.15	-10	15,650	-0.06%
2019/11/12	1	42.95	1	43.10	42.80	0	16,422	0.00%
2019/11/11	1	42.10	5	42.60	42.25	-4	16,218	-0.02%
2019/11/08	50	42.90	1	42.60	42.70	49	16,126	0.30%
2019/11/07	268	43.19	12	43.18	42.90	256	15,987	1.60%	大買/鉅額交易
2019/11/06	24	42.81	30	42.61	43.00	-6	15,346	-0.04%
2019/11/05	0	0.00	37	41.41	41.45	-37	14,376	-0.26%
2019/11/04	0	0.00	1	40.75	40.95	-1	14,252	-0.01%
2019/11/01	5	40.28	0	0.00	40.10	5	14,271	0.04%
2019/10/31	1	40.45	0	0.00	40.30	1	14,303	0.01%
2019/10/30	2	40.90	0	0.00	40.85	2	14,093	0.01%
2019/10/28	0.7	41.00	10	41.10	41.00	-9.3	13,915	-0.07%
2019/10/23	2	41.05	0	0.00	40.95	2	13,685	0.01%
2019/10/18	0	0.00	4	41.20	41.30	-4	13,581	-0.03%
2019/10/17	0	0.00	1	41.30	41.30	-1	13,439	-0.01%
2019/10/16	3	40.90	0	0.00	41.10	3	13,435	0.02%
2019/10/15	0	0.00	2	40.65	40.55	-2	13,414	-0.01%
2019/10/14	1	40.70	0	0.00	40.65	1	13,459	0.01%
2019/10/09	2	40.53	0	0.00	40.55	2	13,440	0.01%
2019/10/08	3	40.50	1	40.90	40.50	2	13,540	0.01%
2019/10/07	1	40.35	0	0.00	40.40	1	13,502	0.01%
2019/10/04	1	40.35	3	40.52	40.60	-2	13,625	-0.01%
2019/10/03	4	40.39	0	0.00	40.30	4	13,615	0.03%
2019/09/27	1	41.00	0	0.00	40.90	1	13,616	0.01%
2019/09/24	0	0.00	1	41.45	41.60	-1	14,042	-0.01%
2019/09/23	15	41.15	0	0.00	41.15	15	14,358	0.10%
2019/09/20	6	41.70	0	0.00	41.55	6	14,704	0.04%
2019/09/19	0	0.00	1	41.75	41.85	-1	14,570	-0.01%
2019/09/18	15	41.65	3	41.63	41.75	12	14,537	0.08%
2019/09/16	0	0.00	2	41.50	41.55	-2	14,558	-0.01%
2019/09/12	1	41.50	9	41.45	41.50	-8	14,586	-0.05%
2019/09/10	2	41.35	1	41.30	41.40	1	14,594	0.01%
2019/09/09	0	0.00	3	40.90	40.95	-3	14,497	-0.02%
2019/09/06	25	40.85	29	40.74	40.80	-4	14,462	-0.03%
2019/09/05	1	40.15	2	40.35	40.50	-1	14,418	-0.01%
2019/09/04	0	0.00	4	40.05	39.95	-4	14,295	-0.03%
2019/09/03	3.1	39.82	0	0.00	39.80	3.1	14,539	0.02%
2019/09/02	1	39.95	0	0.00	39.95	1	14,675	0.01%
2019/08/30	0	0.00	10	39.97	40.15	-10	14,765	-0.07%
2019/08/29	12	39.53	1	39.55	39.50	11	14,673	0.07%
2019/08/27	0.2	39.80	2	39.70	39.75	-1.8	14,766	-0.01%
2019/08/26	6	39.38	0	0.00	39.50	6	14,823	0.04%
2019/08/23	5	39.80	4	39.80	39.85	1	14,870	0.01%
2019/08/22	2	39.40	0	0.00	39.45	2	14,954	0.01%
2019/08/21	2	39.50	0	0.00	39.50	2	16,263	0.01%
2019/08/20	14	39.79	15	39.85	39.70	-1	16,260	-0.01%
2019/08/19	5	39.98	95	39.91	40.00	-90	16,339	-0.55%
2019/08/16	25	39.39	13	39.32	39.55	12	16,312	0.07%
2019/08/15	4	39.40	1	39.75	39.35	3	15,763	0.02%
2019/08/14	5	39.89	1	40.00	39.75	4	15,935	0.03%
2019/08/13	19	39.93	201	39.90	39.80	-182	16,024	-1.14%	大賣/鉅額交易
2019/08/12	18.7	40.22	1	40.25	40.00	17.7	16,218	0.11%
2019/08/08	3	40.02	1	40.10	39.95	2	16,545	0.01%
2019/08/07	1.4	39.81	0	0.00	39.80	1.4	16,841	0.01%
2019/08/06	3	39.68	80	39.30	39.90	-77	17,733	-0.43%
2019/08/05	4	39.96	1	40.25	39.95	3	18,089	0.02%
2019/08/02	8.2	40.06	2	40.28	40.10	6.2	18,151	0.03%
2019/08/01	5	40.50	1	40.75	40.50	4	18,301	0.02%
2019/07/31	6	40.89	6	40.92	40.80	0	18,319	0.00%
2019/07/30	4	41.18	0	0.00	41.10	4	18,294	0.02%
2019/07/29	0	0.00	70	41.20	41.20	-70	18,573	-0.38%
2019/07/25	1.4	41.21	0	0.00	41.20	1.4	19,265	0.01%
2019/07/24	4	41.30	0	0.00	41.15	4	19,348	0.02%
2019/07/23	1	41.20	10	41.25	41.20	-9	19,390	-0.05%
2019/07/22	21	41.12	1.1	41.40	41.40	20	19,369	0.10%
2019/07/19	1	41.05	1	41.25	41.05	0	19,374	0.00%
2019/07/18	2	41.18	215	41.10	41.10	-213	19,312	-1.10%	大賣/鉅額交易
2019/07/17	5	41.38	1	41.50	41.30	4	19,217	0.02%
2019/07/16	8	41.53	0	0.00	41.55	8	18,975	0.04%
2019/07/15	2	41.58	1	41.85	41.65	1	18,852	0.01%
2019/07/12	15	41.73	2	41.65	41.60	13	18,882	0.07%
2019/07/11	1	42.05	0	0.00	41.95	1	18,952	0.01%
2019/07/10	1	41.90	0	0.00	42.20	1	19,114	0.01%
2019/07/08	0	42.00	0	0.00	41.95	0	19,251	0.00%
2019/07/05	1	42.35	0	0.00	42.35	1	19,420	0.01%
2019/07/04	0	0.00	10	42.35	42.50	-10	19,631	-0.05%
2019/07/02	0	0.00	8	42.49	42.65	-8	20,241	-0.04%
2019/06/28	6	43.19	0	0.00	43.00	6	19,887	0.03%
2019/06/27	2	42.90	5	43.05	43.20	-3	19,625	-0.02%
2019/06/26	0	0.00	3	42.75	42.75	-3	19,534	-0.02%
2019/06/25	0	0.00	1	42.65	42.60	-1	19,924	-0.01%
2019/06/24	3	42.22	2	42.33	42.55	1	20,254	0.00%
2019/06/21	1	42.40	0	0.00	42.30	1	20,370	0.00%
2019/06/19	1	42.20	1	42.45	42.55	0	20,644	0.00%
2019/06/18	0	0.00	11	42.18	42.20	-11	20,557	-0.05%
2019/06/17	2	41.65	2	41.85	41.65	0	20,707	0.00%
2019/06/14	2	41.38	1	41.50	41.30	1	21,035	0.00%
2019/06/13	3	41.55	3	41.80	41.65	0	21,109	0.00%
2019/06/11	3	41.70	7	41.84	42.10	-4	21,226	-0.02%
2019/06/10	15	41.20	5	41.29	41.35	10	20,962	0.05%
2019/06/06	8	40.81	0	0.00	40.75	8	20,938	0.04%
2019/06/05	1	41.20	0	0.00	41.10	1	20,946	0.00%
2019/06/04	0	0.00	1	41.50	41.45	-1	20,924	0.00%
2019/06/03	10	40.50	5	40.80	41.05	5	20,926	0.02%
2019/05/31	5	41.00	0	0.00	40.80	5	20,935	0.02%
2019/05/30	2	40.50	1	40.70	40.50	1	20,823	0.00%
2019/05/29	5	40.36	9	40.37	40.30	-4	21,156	-0.02%
2019/05/27	2	40.70	2	40.90	40.75	0	20,084	0.00%
2019/05/24	10	40.70	8	40.88	40.60	2	20,117	0.01%
2019/05/22	1	41.10	2	41.20	41.15	-1	20,047	0.00%
2019/05/21	70.4	40.21	12	41.43	41.50	58.4	20,045	0.29%
2019/05/20	8	40.20	2	40.35	40.20	6	19,732	0.03%
2019/05/17	9	40.17	1	40.10	40.00	8	19,779	0.04%
2019/05/16	6	40.33	0	0.00	40.00	6	19,523	0.03%
2019/05/15	4	40.98	3	41.07	40.95	1	19,277	0.01%
2019/05/14	29	40.52	11	40.55	40.45	18	19,168	0.09%
2019/05/13	24	42.04	0	0.00	41.95	24	18,279	0.13%
2019/05/10	1	43.60	0	0.00	43.20	1	17,969	0.01%
2019/05/09	4	43.74	42	43.81	43.50	-38	18,064	-0.21%
2019/05/08	0	0.00	2	44.10	44.05	-2	17,820	-0.01%
2019/05/07	1	44.35	0	0.00	44.35	1	17,976	0.01%
2019/05/06	12	44.39	13	44.60	44.50	-1	18,096	-0.01%
2019/05/03	4	45.31	0	0.00	45.45	4	17,979	0.02%
2019/05/02	3	45.15	21	45.65	45.65	-18	17,838	-0.10%
2019/04/29	1	44.70	0	0.00	44.60	1	17,665	0.01%
2019/04/25	10	44.53	0	0.00	44.35	10	18,088	0.06%
2019/04/24	8	44.48	8	44.45	44.30	0	18,414	0.00%
2019/04/23	0	0.00	4	44.35	44.35	-4	18,909	-0.02%
2019/04/22	1	44.40	0	0.00	44.35	1	19,135	0.01%
2019/04/18	7	44.07	11	44.20	44.20	-4	19,368	-0.02%
2019/04/17	9	44.12	0	0.00	44.10	9	19,526	0.05%
2019/04/16	10	44.05	0	0.00	44.10	10	19,348	0.05%
2019/04/12	9	44.16	7	44.20	44.10	2	19,307	0.01%
2019/04/11	11	44.49	18	44.44	44.15	-7	19,349	-0.04%
2019/04/10	7	44.20	1	44.30	44.20	6	19,157	0.03%
2019/04/09	21.4	44.28	1	44.45	44.30	20.4	18,921	0.11%
2019/04/08	62	44.53	0	0.00	44.30	62	18,599	0.33%
2019/04/03	100	44.90	2	44.95	44.80	98	18,081	0.54%
2019/04/02	0	0.00	9	44.86	44.80	-9	18,020	-0.05%
2019/04/01	9	44.60	4	44.65	44.50	5	18,047	0.03%
2019/03/29	0	0.00	8	44.63	44.95	-8	17,832	-0.04%
2019/03/28	4	44.03	2	44.08	44.00	2	17,709	0.01%
2019/03/27	11	44.66	0	0.00	44.50	11	17,366	0.06%
2019/03/26	5	45.40	0	0.00	45.25	5	17,108	0.03%
2019/03/25	44	45.39	0	0.00	45.40	44	17,067	0.26%
2019/03/22	4	46.14	22	46.33	46.20	-18	16,893	-0.11%
2019/03/21	2	46.63	39	46.67	46.75	-37	16,784	-0.22%
2019/03/20	0	0.00	17	46.90	46.95	-17	16,780	-0.10%
2019/03/19	2	46.70	1	46.65	46.65	1	16,896	0.01%
2019/03/18	7	45.60	1	45.55	45.80	6	16,574	0.04%
2019/03/15	36	45.37	41	45.45	45.45	-5	16,518	-0.03%
2019/03/13	5	45.15	3	45.12	45.15	2	16,385	0.01%
2019/03/12	7	45.09	0	0.00	45.00	7	16,479	0.04%
2019/03/11	5	44.40	0.1	44.60	44.40	4.9	16,510	0.03%
2019/03/08	1	44.45	2	44.60	44.45	-1	16,503	-0.01%
2019/03/07	3	44.65	0	0.00	44.65	3	16,730	0.02%
2019/03/06	10	44.95	17	44.95	44.95	-7	16,792	-0.04%
2019/03/05	4	44.69	0	0.00	44.60	4	17,051	0.02%
2019/03/04	26	44.48	6	44.40	44.90	20	17,057	0.12%
2019/02/27	53	45.14	22	45.30	45.30	31	16,897	0.18%
2019/02/25	3	45.53	0	0.00	45.55	3	16,530	0.02%
2019/02/22	1	45.10	21	45.40	45.40	-20	16,537	-0.12%
2019/02/21	148	45.25	10	45.30	45.40	138	16,449	0.84%	大買/鉅額交易
2019/02/20	50	44.95	11	45.02	45.15	39	16,347	0.24%
2019/02/19	2	44.60	0	0.00	44.60	2	16,200	0.01%
2019/02/18	2	44.30	5	44.60	44.40	-3	16,200	-0.02%
2019/02/15	0	0.00	26	44.39	44.20	-26	15,981	-0.16%
2019/02/14	0	0.00	4	44.63	44.55	-4	15,903	-0.03%
2019/02/13	0	0.00	7	44.12	44.30	-7	15,657	-0.04%
2019/02/12	0	0.00	3.3	43.95	43.90	-3.3	15,578	-0.02%
2019/02/11	12	43.67	1	43.70	43.55	11	15,524	0.07%
2019/01/30	1	43.60	2	43.65	43.60	-1	15,374	-0.01%
2019/01/29	0.5	44.00	2	43.83	43.90	-1.5	15,060	-0.01%
2019/01/28	70	43.52	1	43.60	43.80	69	14,887	0.46%
2019/01/25	6	43.60	0	0.00	43.50	6	14,644	0.04%
2019/01/24	2	43.55	0	0.00	43.55	2	14,477	0.01%
2019/01/23	12.3	43.86	0	0.00	43.75	12.3	14,456	0.09%
2019/01/22	4	44.01	7	44.10	44.20	-3	14,399	-0.02%
2019/01/21	12	43.78	3	43.95	43.80	9	14,376	0.06%
2019/01/18	44	43.54	3	43.70	43.50	41	14,615	0.28%
2019/01/17	3.1	43.77	5	43.89	43.80	-1.9	14,497	-0.01%
2019/01/16	52	43.40	2	43.58	43.60	50	14,322	0.35%
2019/01/15	29	44.12	0	0.00	43.75	29	14,030	0.21%
2019/01/14	69	44.71	2	44.45	44.40	67	13,493	0.50%
2019/01/11	1	45.80	1	45.95	45.55	0	13,412	0.00%
2019/01/10	0	0.00	1	45.85	45.85	-1	13,374	-0.01%
2019/01/08	0	0.00	1	45.40	45.15	-1	13,203	-0.01%
2019/01/07	50	45.35	0	0.00	45.20	50	13,425	0.37%
2019/01/04	50	44.55	35	44.65	44.55	15	13,467	0.11%
2019/01/03	107	45.18	0	0.00	45.15	107	13,852	0.77%	大買/鉅額交易
2019/01/02	11	46.06	0	0.00	45.90	11	13,837	0.08%
2018/12/27	11	46.45	5	46.55	46.70	6	14,054	0.04%
2018/12/26	0.4	46.10	1	46.05	46.00	-0.7	14,215	0.00%
2018/12/25	3	46.00	0	0.00	46.00	3	14,341	0.02%
2018/12/24	5	46.48	0	0.00	46.50	5	14,365	0.03%
2018/12/22	0	0.00	4	47.00	46.85	-4	14,281	-0.03%
2018/12/21	9.2	46.89	0	0.00	46.95	9.2	14,474	0.06%
2018/12/20	3	47.02	2	47.60	47.00	1	14,426	0.01%
2018/12/19	9	47.08	8	47.23	47.25	1	14,318	0.01%
2018/12/18	2	47.10	3	47.55	47.20	-1	14,270	-0.01%
2018/12/17	1	47.60	4	47.71	47.70	-3	14,372	-0.02%
2018/12/14	10	47.61	0	0.00	47.55	10	14,530	0.07%
2018/12/13	20	48.25	5	48.01	48.25	15	14,376	0.10%
2018/12/12	10.3	47.37	4	47.59	47.50	6.3	14,310	0.04%
2018/12/11	1	47.55	1	47.75	47.60	0	13,953	0.00%
2018/12/10	0	0.00	3	47.65	47.60	-3	13,959	-0.02%
2018/12/07	5	48.11	0	0.00	48.15	5	13,964	0.04%
2018/12/06	3	48.12	4	48.13	48.25	-1	14,017	-0.01%
2018/12/05	4	48.35	1	48.40	48.40	3	14,099	0.02%
2018/12/04	11	48.16	8	48.77	48.95	3	14,067	0.02%
2018/12/03	0	0.00	1	49.10	49.10	-1	13,952	-0.01%
2018/11/30	1	48.50	5	48.85	48.55	-4	13,946	-0.03%
2018/11/29	0	0.00	1	48.55	48.55	-1	13,686	-0.01%
2018/11/28	9	48.75	1	48.65	48.80	8	13,485	0.06%
2018/11/27	1	49.10	1	49.05	49.05	0	13,178	0.00%
2018/11/26	2	49.83	0	0.00	49.55	2	13,145	0.02%
2018/11/23	0.4	49.95	0	0.00	49.95	0.4	12,886	0.00%
2018/11/21	0.1	50.20	0	0.00	50.20	0.1	12,886	0.00%
2018/11/20	0.1	50.20	0	0.00	50.20	0.1	12,820	0.00%
2018/11/19	0.1	50.70	0	0.00	51.00	0.1	12,871	0.00%
2018/11/16	0.1	50.60	0	0.00	50.70	0.1	12,855	0.00%
2018/11/15	0.1	50.40	0	0.00	50.80	0.1	12,870	0.00%
2018/11/14	0.1	50.40	0	0.00	50.40	0.1	12,904	0.00%
2018/11/08	1	50.30	3	50.57	50.90	-2	13,006	-0.02%
2018/11/07	0	0.00	3	50.00	50.10	-3	12,859	-0.02%
2018/11/02	1	48.50	83	48.98	49.50	-82	12,818	-0.64%
2018/11/01	4	48.65	0	0.00	48.75	4	12,752	0.03%
2018/10/30	0	0.00	60	48.28	48.35	-60	12,477	-0.48%
2018/10/29	1	47.15	1	47.35	47.50	0	12,456	0.00%
2018/10/26	1	48.60	200	47.41	47.40	-199	12,309	-1.62%	大賣/鉅額交易
2018/10/25	1	48.70	0	0.00	48.70	1	11,924	0.01%
2018/10/23	1	49.55	0	0.00	49.30	1	11,784	0.01%
2018/10/19	0	0.00	3	50.10	50.30	-3	11,770	-0.03%
2018/10/18	1	49.90	1	49.90	50.00	0	11,657	0.00%
2018/10/17	1	50.30	0	0.00	50.00	1	11,627	0.01%
2018/10/15	2	49.85	0	0.00	50.00	2	11,464	0.02%
2018/10/12	5	49.48	0	0.00	50.60	5	11,252	0.04%
2018/10/11	1	50.50	0	0.00	50.10	1	11,086	0.01%
2018/10/09	1	52.50	1	52.60	52.40	0	10,544	0.00%
2018/10/05	1	51.50	0	0.00	51.20	1	10,408	0.01%
2018/10/03	2	52.20	0	0.00	52.20	2	10,291	0.02%
2018/09/26	1	52.90	0	0.00	53.00	1	10,649	0.01%
2018/09/21	0	0.00	14	52.61	52.90	-14	10,960	-0.13%
2018/09/20	2	51.60	2	52.10	52.20	0	10,889	0.00%
2018/09/14	2	51.20	3	51.10	51.20	-1	11,480	-0.01%
2018/09/13	2.1	50.60	0	0.00	50.50	2.1	11,666	0.02%
2018/09/12	3	50.50	0	0.00	50.50	3	11,881	0.03%
2018/09/11	28.3	50.48	0	0.00	50.50	28.3	12,101	0.23%
2018/09/10	1	50.90	0.5	51.00	50.90	0.5	12,298	0.00%
2018/09/03	1	52.20	0	0.00	52.00	1	13,115	0.01%
2018/08/31	2	52.05	0.2	52.20	52.60	1.8	13,234	0.01%
2018/08/30	0	0.00	1	52.40	52.20	-1	13,321	-0.01%
2018/08/29	1	52.30	0	0.00	52.60	1	13,436	0.01%
2018/08/28	0	0.00	1	52.90	52.70	-1	13,479	-0.01%
2018/08/24	0	0.00	1	52.60	52.80	-1	13,597	-0.01%
2018/08/22	2	51.60	0	0.00	52.10	2	14,303	0.01%
2018/08/21	0	0.00	0	51.90	51.90	0	14,272	0.00%
2018/08/17	1	51.80	0	0.00	51.80	1	14,160	0.01%
2018/08/13	1	52.00	0.6	52.00	52.00	0.4	14,288	0.00%
2018/08/08	0	0.00	1	53.00	53.00	-1	14,644	-0.01%
2018/07/30	1	52.10	0	0.00	52.20	1	15,752	0.01%
2018/07/27	0	0.00	1	52.30	52.40	-1	15,788	-0.01%
2018/07/26	106	51.95	0	0.00	52.10	106	15,861	0.67%	大買/鉅額交易
2018/07/25	301	52.25	1	52.30	52.10	300	15,854	1.89%	大買/鉅額交易
2018/07/23	250	52.42	0	0.00	52.30	250	15,984	1.56%	大買/鉅額交易
2018/07/17	1	52.20	0	0.00	52.20	1	16,502	0.01%
2018/07/12	0	0.00	2	51.50	52.10	-2	16,800	-0.01%
2018/07/11	2	51.00	0	0.00	51.20	2	16,811	0.01%
2018/07/10	2	51.70	0.1	51.80	51.80	1.9	16,672	0.01%
2018/07/06	10	50.90	2	50.80	51.00	8	16,592	0.05%
2018/07/05	3	51.07	0	0.00	51.40	3	16,507	0.02%
2018/07/03	20	52.20	0	0.00	52.10	20	16,535	0.12%
2018/06/29	0	0.00	2	53.30	53.80	-2	16,159	-0.01%
2018/06/28	0.1	52.90	0	0.00	53.00	0.1	15,945	0.00%
2018/06/27	0	0.00	1	52.80	52.80	-1	15,878	-0.01%
2018/06/21	2	55.85	0	0.00	55.90	2	15,020	0.01%
2018/06/15	0	0.00	3	54.60	55.30	-3	14,466	-0.02%
2018/06/14	1	54.50	0	0.00	54.50	1	14,169	0.01%
2018/06/13	0	0.00	1	55.50	55.50	-1	13,920	-0.01%
2018/06/12	1	55.10	0	0.00	55.10	1	14,001	0.01%
2018/06/07	0	0.00	4	55.10	55.00	-4	13,947	-0.03%
2018/06/05	0	0.00	1	54.40	54.30	-1	14,065	-0.01%
2018/06/04	0	0.00	1.8	53.86	54.00	-1.8	14,053	-0.01%
2018/05/31	0	0.00	1	53.60	53.60	-1	13,998	-0.01%
2018/05/30	2	53.00	0	0.00	52.90	2	13,666	0.01%
2018/05/29	0	0.00	1	54.30	54.10	-1	13,502	-0.01%
2018/05/25	1	54.00	0	0.00	53.90	1	13,719	0.01%
2018/05/23	1	54.30	0	0.00	54.00	1	13,761	0.01%
2018/05/18	1	54.60	0	0.00	54.40	1	14,155	0.01%
2018/05/17	1	54.90	0	0.00	54.90	1	14,267	0.01%
2018/05/11	0	0.00	16	54.16	54.60	-16	14,736	-0.11%
2018/05/10	10	53.60	0	0.00	53.30	10	14,429	0.07%
2018/04/30	0	0.00	11	53.86	53.50	-11	14,691	-0.07%
2018/04/27	0	0.00	4	53.35	53.50	-4	14,774	-0.03%
2018/04/26	1	52.00	0	0.00	52.80	1	14,749	0.01%
2018/04/25	5	51.90	0	0.00	52.20	5	14,567	0.03%
2018/04/20	0	0.00	2	52.80	52.50	-2	14,625	-0.01%
2018/04/18	2	52.00	0	0.00	52.00	2	14,751	0.01%
2018/04/17	6	51.83	0	0.00	51.60	6	14,773	0.04%
2018/04/16	2	52.70	0	0.00	52.50	2	15,033	0.01%
2018/04/12	0	0.00	1	53.70	53.30	-1	15,314	-0.01%
2018/04/11	1	53.30	0	0.00	53.30	1	15,513	0.01%
2018/04/10	0	0.00	4	53.48	53.00	-4	15,594	-0.03%
2018/04/09	1	52.60	0	0.00	53.00	1	15,704	0.01%
2018/04/03	3	51.93	0	0.00	52.00	3	15,783	0.02%
2018/04/02	2	52.60	0	0.00	52.50	2	15,886	0.01%
2018/03/31	0	0.00	1	52.60	52.50	-1	15,982	-0.01%
2018/03/29	4.1	51.90	0	0.00	51.80	4.1	16,036	0.03%
2018/03/28	2	52.70	0	0.00	52.50	2	15,956	0.01%
2018/03/27	0	0.00	2	53.20	53.30	-2	16,044	-0.01%
2018/03/26	2	52.20	0	0.00	52.80	2	16,064	0.01%
2018/03/14	0	0.00	1	53.70	53.90	-1	16,604	-0.01%
2018/03/13	0	0.00	1	54.30	53.90	-1	16,660	-0.01%
2018/03/12	0	0.00	27	54.49	54.50	-27	16,673	-0.16%
2018/03/09	9	52.11	0	0.00	52.00	9	16,714	0.05%
2018/03/07	0	0.00	1	52.70	52.50	-1	17,930	-0.01%
2018/03/05	7	52.79	0	0.00	52.60	7	19,210	0.04%
2018/03/02	6	53.13	0	0.00	53.30	6	19,274	0.03%
2018/03/01	10	53.90	0	0.00	53.90	10	19,367	0.05%
2018/02/23	0	0.00	30	54.67	54.70	-30	19,762	-0.15%
2018/02/22	0	0.00	1.4	54.22	54.20	-1.4	20,668	-0.01%
2018/02/12	10	53.25	0	0.00	53.00	10	22,058	0.05%
2018/02/09	20	52.95	10	52.40	52.80	10	21,999	0.05%
2018/02/08	10	53.30	1	53.20	53.30	9	21,798	0.04%
2018/02/07	0	0.00	7	52.59	52.70	-7	21,929	-0.03%
2018/02/06	7	51.04	0	0.00	50.80	7	21,788	0.03%
2018/02/05	1	53.80	0	0.00	54.10	1	21,376	0.00%
2018/01/30	1	55.00	2	54.65	54.40	-1	21,082	0.00%
2018/01/25	0	0.00	1	55.60	55.60	-1	20,658	0.00%
2018/01/19	0	0.00	1	56.00	56.00	-1	20,908	0.00%
2018/01/16	0	0.00	2.2	56.31	56.60	-2.2	20,659	-0.01%
2018/01/11	0	0.00	1.4	55.17	55.40	-1.4	20,202	-0.01%
2018/01/10	0	0.00	1	56.30	55.60	-1	20,285	0.00%
2018/01/09	0	0.00	10	55.56	55.80	-10	20,010	-0.05%
2018/01/05	1	55.40	0.7	55.40	55.70	0.3	19,793	0.00%
2018/01/04	0	0.00	1	55.20	55.40	-1	19,585	-0.01%
2018/01/03	1	55.00	9	55.04	55.20	-8	19,635	-0.04%