國泰金 (2882)-華南永昌-古亭券商分點個股進出

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
▲0.7
漲幅
+1.39%
成交量
29,361張
產業
上市金融類股
2541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－華南永昌-古亭券商分點個股進出

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

華南永昌-古亭券商分點個股進出
華南永昌-古亭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
2024/05/06	0	0.00	20	51.11	50.90	-20	24,031	-0.08%
2024/05/03	2	50.45	0	0.00	50.20	2	23,755	0.01%
2024/05/02	5	50.28	2	50.50	50.30	3	23,703	0.01%
2024/04/30	8	50.61	1	50.90	50.50	7	23,517	0.03%
2024/04/29	7	50.57	170.5	49.87	50.80	-163.5	23,098	-0.71%	大賣/鉅額交易
2024/04/26	4	49.00	3.5	49.07	48.90	0.5	22,340	0.00%
2024/04/25	31	48.60	5	48.65	48.55	26	22,428	0.12%
2024/04/24	0	0.00	85	49.30	49.25	-85	22,385	-0.38%
2024/04/23	0	0.00	7	48.86	48.75	-7	22,603	-0.03%
2024/04/22	0.5	48.30	6	48.38	48.40	-5.5	22,828	-0.02%
2024/04/19	2	47.13	2	47.80	47.45	0	22,753	0.00%
2024/04/18	2	47.60	52	47.79	48.45	-50	22,431	-0.22%
2024/04/17	3	47.80	0	0.00	47.90	3	22,340	0.01%
2024/04/16	84	47.97	0	0.00	47.85	84	22,176	0.38%
2024/04/15	30	48.45	1	48.90	48.95	29	21,808	0.13%
2024/04/12	59	49.22	10	49.20	49.05	49	21,657	0.23%
2024/04/11	11	49.50	51	49.71	49.70	-40	21,353	-0.19%
2024/04/10	105.1	48.85	0	0.00	48.75	105.1	20,845	0.50%	大買/鉅額交易
2024/04/09	0	0.00	105.1	49.35	49.45	-105.1	20,642	-0.51%	大賣/鉅額交易
2024/04/02	10	48.95	4	48.89	48.95	6	20,059	0.03%
2024/04/01	0	0.00	4.3	48.71	48.95	-4.3	20,092	-0.02%
2024/03/29	1	48.30	2	48.45	48.65	-1	19,929	-0.01%
2024/03/28	0	0.00	1	48.40	48.25	-1	19,806	-0.01%
2024/03/27	0	0.00	7	48.13	48.20	-7	19,792	-0.04%
2024/03/26	1	48.40	0	0.00	48.35	1	19,800	0.01%
2024/03/25	15	48.12	2	48.20	48.10	13	19,822	0.07%
2024/03/22	1	48.95	11.2	48.41	48.55	-10.2	19,755	-0.05%
2024/03/20	0	0.00	4	47.70	47.50	-4	19,083	-0.02%
2024/03/19	0.1	47.70	0	0.00	47.75	0.1	19,384	0.00%
2024/03/18	0	0.00	10	47.60	47.55	-10	19,301	-0.05%
2024/03/15	15.1	47.58	0	0.00	47.65	15.1	19,158	0.08%
2024/03/14	3	48.13	96.1	48.03	48.30	-93.1	18,269	-0.51%
2024/03/13	1	46.70	3	46.75	46.80	-2	17,370	-0.01%
2024/03/12	1	46.50	5.1	46.29	46.50	-4.1	17,141	-0.02%
2024/03/11	1	45.95	25	46.20	46.05	-24	16,726	-0.14%
2024/03/08	1	45.15	108.6	44.94	45.30	-107.6	16,215	-0.66%	大賣/鉅額交易
2024/03/07	0.5	44.75	6	44.73	44.85	-5.6	15,741	-0.04%
2024/03/06	23	44.66	0	0.00	44.55	23	15,652	0.15%
2024/03/05	0	0.00	1	44.70	44.65	-1	15,917	-0.01%
2024/03/01	40	44.74	0	0.00	44.65	40	15,930	0.25%
2024/02/29	0	0.00	25	44.96	45.05	-25	15,994	-0.16%
2024/02/27	7	44.22	2	44.35	44.30	5	15,657	0.03%
2024/02/26	11.3	44.37	0	44.65	44.30	11.3	15,576	0.07%
2024/02/23	5	44.60	0	0.00	44.45	5	15,466	0.03%
2024/02/22	0	0.00	2.3	44.85	44.90	-2.3	15,679	-0.01%
2024/02/21	1.1	44.80	0	0.00	44.75	1.1	15,691	0.01%
2024/02/20	0	0.00	1	45.05	45.10	-1	15,713	-0.01%
2024/02/19	0	0.00	58	44.91	45.00	-58	15,792	-0.37%
2024/02/16	0	0.00	33.1	44.46	44.55	-33.1	15,816	-0.21%
2024/02/15	2	44.20	0	0.00	44.05	2	15,933	0.01%
2024/02/05	22	43.94	0	0.00	43.90	22	15,847	0.14%
2024/02/01	0	0.00	5.1	44.37	44.45	-5.1	15,568	-0.03%
2024/01/31	0.4	44.14	0	0.00	44.15	0.4	15,471	0.00%
2024/01/29	2	44.40	0	0.00	44.40	2	15,324	0.01%
2024/01/26	1.3	44.43	10	44.50	44.50	-8.7	15,340	-0.06%
2024/01/25	0	0.00	11	44.35	44.35	-11	15,366	-0.07%
2024/01/24	0	0.00	5	44.25	44.20	-5	15,325	-0.03%
2024/01/23	2	44.10	9	43.96	44.20	-7	15,272	-0.05%
2024/01/19	18	43.32	2.6	43.47	43.80	15.4	15,261	0.10%
2024/01/18	2.1	43.25	1	43.50	43.30	1.1	15,132	0.01%
2024/01/17	17.7	43.56	0	0.00	43.30	17.7	14,958	0.12%
2024/01/16	57	44.03	0	0.00	44.00	57	14,499	0.39%
2024/01/12	9	44.60	0	0.00	44.50	9	14,417	0.06%
2024/01/11	5.2	44.58	0	0.00	44.60	5.2	14,442	0.04%
2024/01/10	5.1	44.70	0	0.00	44.70	5.1	14,537	0.04%
2024/01/09	12	44.88	1.1	44.97	44.75	10.9	14,551	0.07%
2024/01/08	6	45.15	5	45.45	45.10	1	14,471	0.01%
2024/01/05	0	0.00	3	44.82	44.85	-3	14,492	-0.02%
2024/01/04	5.1	44.90	0	0.00	44.70	5.1	14,633	0.03%
2024/01/03	5.6	44.95	1	44.85	44.95	4.6	14,958	0.03%
2024/01/02	1.3	45.35	0	0.00	45.50	1.3	14,818	0.01%
2023/12/28	5	45.35	18	45.66	45.80	-13	15,058	-0.09%
2023/12/27	1	45.50	1	45.50	45.45	0	15,076	0.00%
2023/12/26	0	0.00	20.1	45.05	45.20	-20.1	15,031	-0.13%
2023/12/22	14.1	44.66	0	0.00	44.65	14.1	15,129	0.09%
2023/12/21	4.1	44.65	0	0.00	44.70	4.1	15,143	0.03%
2023/12/20	9.1	44.91	0	0.00	44.85	9.1	15,167	0.06%
2023/12/19	12	45.05	1	44.90	44.90	11	15,132	0.07%
2023/12/18	1	45.40	0	0.00	45.50	1	15,242	0.01%
2023/12/15	1	45.70	0	0.00	45.85	1	15,385	0.01%
2023/12/14	0	0.00	61.1	45.74	45.90	-61.1	15,090	-0.41%
2023/12/13	32.3	44.78	0	0.00	44.70	32.3	14,626	0.22%
2023/12/12	2.3	44.69	1	44.75	44.75	1.3	14,668	0.01%
2023/12/11	32	44.85	1	44.90	44.85	31	14,610	0.21%
2023/12/08	7.1	44.85	0	0.00	44.85	7.1	14,513	0.05%
2023/12/07	57	45.09	0	0.00	45.00	57	14,380	0.40%
2023/12/06	2	45.48	0	0.00	45.45	2	14,160	0.01%
2023/12/05	58	45.52	0	45.71	45.55	58	14,051	0.41%
2023/12/04	2	46.20	0	0.00	46.25	2	13,799	0.01%
2023/12/01	3	46.17	0	0.00	46.05	3	13,838	0.02%
2023/11/30	0	0.00	1	46.10	46.50	-1	13,738	-0.01%
2023/11/27	1.2	46.24	0	0.00	45.75	1.2	13,497	0.01%
2023/11/22	40	46.08	0	0.00	46.30	40	13,527	0.30%
2023/11/21	0	0.00	12	46.22	46.15	-12	13,506	-0.09%
2023/11/20	1	45.80	0	0.00	45.70	1	13,372	0.01%
2023/11/17	0.5	45.80	6	45.87	45.80	-5.5	13,436	-0.04%
2023/11/16	30	45.62	0.5	45.65	45.65	29.5	13,339	0.22%
2023/11/14	0	0.00	1	45.55	45.45	-1	12,979	-0.01%
2023/11/13	0	0.00	10	45.25	45.25	-10	12,936	-0.08%
2023/11/09	2	45.03	0	0.00	45.15	2	13,107	0.02%
2023/11/08	0.2	45.25	0	0.00	45.05	0.2	13,393	0.00%
2023/11/06	0	0.00	0.1	45.30	45.35	-0.1	13,650	0.00%
2023/11/03	0	0.00	20	45.20	45.35	-20	13,730	-0.15%
2023/11/02	0	0.00	19	44.85	44.85	-19	13,962	-0.14%
2023/10/24	84	44.05	0	0.00	44.15	84	15,975	0.53%
2023/10/23	1	44.10	10	44.15	44.10	-9	16,353	-0.06%
2023/10/20	20	44.30	0	0.00	44.70	20	16,283	0.12%
2023/10/17	0.2	45.20	0	0.00	45.25	0.2	15,862	0.00%
2023/10/11	0	0.00	39.1	45.61	45.95	-39.1	16,466	-0.24%
2023/10/06	0	0.00	21	44.33	44.55	-21	16,194	-0.13%
2023/10/05	0.1	43.93	0	0.00	44.05	0.1	16,381	0.00%
2023/10/04	39.2	43.75	0	0.00	43.55	39.2	16,486	0.24%
2023/10/03	18	44.09	1	44.00	44.00	17	16,314	0.10%
2023/10/02	1	44.55	3	44.60	44.50	-2	16,316	-0.01%
2023/09/28	2	44.75	3	44.80	44.55	-1	16,601	-0.01%
2023/09/26	1.1	44.45	0	0.00	44.45	1.1	16,547	0.01%
2023/09/25	3.1	44.75	0	0.00	44.85	3.1	16,456	0.02%
2023/09/22	2	44.83	0	0.00	44.70	2	16,512	0.01%
2023/09/21	27.2	44.84	0	0.00	44.90	27.2	16,526	0.16%
2023/09/20	1.1	45.85	0	0.00	45.70	1.1	16,348	0.01%
2023/09/14	1	46.75	0	0.00	46.90	1	16,289	0.01%
2023/09/13	2	46.50	0	46.65	46.75	2	16,345	0.01%
2023/09/12	1	46.55	5	46.50	46.65	-4	16,622	-0.02%
2023/09/11	0.1	46.15	0	0.00	46.55	0.1	16,620	0.00%
2023/09/06	0.1	45.90	0	0.00	45.80	0.1	17,246	0.00%
2023/09/05	0	0.00	1	46.75	46.45	-1	17,354	-0.01%
2023/09/04	0	0.00	2.1	46.52	46.65	-2.1	17,791	-0.01%
2023/09/01	0	0.00	8.1	46.48	46.60	-8.1	18,058	-0.04%
2023/08/31	2	45.60	0	0.00	45.60	2	17,967	0.01%
2023/08/29	0	0.00	6.1	45.91	46.05	-6.1	18,240	-0.03%
2023/08/28	0	0.00	14	45.30	45.40	-14	18,361	-0.08%
2023/08/24	14	44.41	0	0.00	44.65	14	19,716	0.07%
2023/08/23	3	44.63	0.4	44.88	44.70	2.6	20,015	0.01%
2023/08/22	1.2	45.03	2.4	44.92	45.00	-1.2	20,119	-0.01%
2023/08/18	10	45.05	0	0.00	45.20	10	20,446	0.05%
2023/08/17	3	45.37	0	0.00	45.30	3	20,594	0.01%
2023/08/16	2.1	44.95	20	44.70	45.10	-17.9	20,645	-0.09%
2023/08/15	10.1	45.40	0	0.00	45.40	10.1	21,046	0.05%
2023/08/14	78	45.17	0	0.00	45.40	78	21,344	0.37%
2023/08/11	1	46.85	0	0.00	46.45	1	21,395	0.00%
2023/08/10	0	0.00	1	46.65	46.60	-1	21,437	0.00%
2023/08/09	2	46.50	0	0.00	46.45	2	21,514	0.01%
2023/08/08	2	46.75	0	0.00	47.05	2	21,727	0.01%
2023/08/07	0	0.00	2	46.48	46.45	-2	21,777	-0.01%
2023/08/02	9.7	46.13	5	46.20	46.20	4.7	21,721	0.02%
2023/08/01	0	0.00	40.4	46.74	47.25	-40.4	21,359	-0.19%
2023/07/31	10	46.35	11	46.02	45.75	-1	20,808	0.00%
2023/07/28	0.8	45.55	1.2	45.73	45.75	-0.4	20,486	0.00%
2023/07/27	0.8	45.90	2	46.00	46.00	-1.2	20,452	-0.01%
2023/07/26	9	45.30	92	45.23	45.35	-83	20,136	-0.41%
2023/07/24	23	44.14	0.3	44.20	44.20	22.7	19,925	0.11%
2023/07/21	6	44.40	0	44.55	44.40	6	20,007	0.03%
2023/07/20	0	0.00	1	44.75	44.75	-1	20,025	0.00%
2023/07/19	0	0.00	2.2	44.34	44.50	-2.2	19,914	-0.01%
2023/07/18	0	0.00	2	45.05	45.05	-2	19,807	-0.01%
2023/07/17	1	44.90	24	44.74	45.00	-23	19,538	-0.12%
2023/07/14	0	0.00	3	44.10	44.10	-3	19,244	-0.02%
2023/07/13	5	43.80	22.2	44.06	43.60	-17.2	19,219	-0.09%
2023/07/12	0	0.00	4	43.76	44.00	-4	19,104	-0.02%
2023/07/11	2	43.60	11	43.60	43.60	-9	19,068	-0.05%
2023/07/10	0.2	42.92	10	42.95	42.65	-9.8	19,014	-0.05%
2023/07/07	25	42.18	0.4	42.19	42.25	24.6	18,995	0.13%
2023/07/06	13	42.84	0	0.00	42.50	13	18,948	0.07%
2023/07/05	1	43.20	0	0.00	43.20	1	18,679	0.01%
2023/07/04	4	43.09	0.2	43.30	43.05	3.9	18,804	0.02%
2023/07/03	0.2	43.44	1	43.30	43.30	-0.8	18,884	0.00%
2023/06/30	27	43.29	0	0.00	43.15	27	19,065	0.14%
2023/06/29	5	43.57	0	0.00	43.40	5	19,023	0.03%
2023/06/28	3	43.63	0.3	43.72	43.65	2.7	18,959	0.01%
2023/06/27	1.3	43.94	0	0.00	44.15	1.3	18,865	0.01%
2023/06/26	3	44.05	2	44.10	44.05	1	18,810	0.01%
2023/06/21	1	44.25	0.1	44.35	44.40	0.9	18,796	0.00%
2023/06/20	3	44.20	0	0.00	44.35	3	18,939	0.02%
2023/06/19	7.1	43.74	1.2	43.78	43.90	5.9	19,245	0.03%
2023/06/16	7.2	44.12	1	44.25	43.90	6.2	19,296	0.03%
2023/06/15	10	44.40	0	44.75	44.35	10	19,510	0.05%
2023/06/14	11	44.40	16	44.61	44.60	-5	19,815	-0.03%
2023/06/13	35.1	44.08	8	44.16	44.10	27.1	20,165	0.13%
2023/06/12	15	44.12	0	0.00	44.05	15	20,040	0.07%
2023/06/09	21.1	44.49	10	44.60	44.60	11.1	20,220	0.05%
2023/06/08	3	44.42	1	44.75	44.60	2	20,265	0.01%
2023/06/07	6	45.12	0	0.00	45.40	6	20,307	0.03%
2023/06/06	10	45.30	0	0.00	45.25	10	20,210	0.05%
2023/06/05	0	0.00	56.1	45.35	45.25	-56.1	20,213	-0.28%
2023/06/01	22.1	44.02	0	0.00	44.00	22.1	19,911	0.11%
2023/05/30	45	44.69	0	0.00	44.50	45	18,585	0.24%
2023/05/29	0	0.00	20	45.25	44.75	-20	18,760	-0.11%
2023/05/26	10	44.04	0	0.00	43.90	10	18,509	0.05%
2023/05/25	10	44.05	2	44.10	44.05	8	18,466	0.04%
2023/05/24	0	0.00	1	44.60	44.80	-1	18,428	-0.01%
2023/05/23	15	44.92	6	45.18	44.80	9	18,451	0.05%
2023/05/22	1	45.15	3	45.27	45.15	-2	18,615	-0.01%
2023/05/19	0	0.00	10.1	44.97	45.15	-10.1	18,867	-0.05%
2023/05/18	0	0.00	7.2	44.38	44.40	-7.2	18,393	-0.04%
2023/05/17	2	43.70	35.1	43.90	43.95	-33.1	18,294	-0.18%
2023/05/16	0	0.00	2.1	43.55	43.60	-2.1	18,227	-0.01%
2023/05/15	0	0.00	8.1	43.24	43.35	-8.1	18,107	-0.04%
2023/05/12	11.9	42.78	0	0.00	42.65	11.9	18,034	0.07%
2023/05/11	0	0.00	9.7	43.48	43.70	-9.7	17,729	-0.05%
2023/05/10	1	43.05	0	0.00	43.05	1	17,471	0.01%
2023/05/09	0	0.00	63.1	43.34	43.50	-63.1	17,476	-0.36%
2023/05/08	0	0.00	11.1	42.86	43.05	-11.1	17,565	-0.06%
2023/05/05	0	0.00	0.2	42.53	42.65	-0.2	17,742	0.00%
2023/05/04	0.1	42.35	0.1	42.40	42.50	0	18,392	0.00%
2023/05/03	2	42.25	0	0.00	42.40	2	18,694	0.01%
2023/05/02	1	42.10	3	42.47	42.50	-2	19,081	-0.01%
2023/04/28	10	42.10	0	0.00	42.45	10	19,559	0.05%
2023/04/27	1	42.15	0	0.00	42.25	1	19,728	0.01%
2023/04/26	1.6	42.15	0	0.00	42.35	1.6	19,928	0.01%
2023/04/25	23.1	42.55	0	0.00	42.60	23.1	20,081	0.11%
2023/04/21	11	42.50	0	0.00	42.70	11	20,326	0.05%
2023/04/20	0	0.00	0	42.73	42.95	0	20,474	0.00%
2023/04/19	21	42.95	0	0.00	42.75	21	21,138	0.10%
2023/04/18	1.1	42.95	1	42.95	43.10	0.1	21,287	0.00%
2023/04/17	3	43.05	0	0.00	43.20	3	21,528	0.01%
2023/04/14	12.1	42.80	18.9	43.05	43.15	-6.7	21,676	-0.03%
2023/04/13	0	0.00	4	42.75	42.60	-4	21,991	-0.02%
2023/04/12	0	42.80	1.1	42.85	42.95	-1	23,366	0.00%
2023/04/11	0	0.00	0.1	42.55	42.65	-0.1	23,436	0.00%
2023/04/07	2	42.20	10	42.30	42.25	-8	23,431	-0.03%
2023/04/06	200	41.55	10.1	41.60	42.00	189.9	23,302	0.81%	大買/鉅額交易
2023/03/31	0.1	41.80	12	41.70	41.80	-12	23,594	-0.05%
2023/03/30	200	41.55	0	0.00	41.60	200	23,594	0.85%	大買/鉅額交易
2023/03/29	0	0.00	0.1	41.75	41.85	-0.1	23,677	0.00%
2023/03/28	1	41.55	0.2	41.60	41.55	0.8	23,992	0.00%
2023/03/27	2	41.15	1.1	41.10	41.35	0.9	24,166	0.00%
2023/03/24	0.1	41.30	0.1	41.50	41.30	0.1	24,527	0.00%
2023/03/23	2.1	41.12	32.1	41.31	41.55	-30	24,585	-0.12%
2023/03/22	0.1	41.29	17.2	41.18	41.35	-17.1	24,551	-0.07%
2023/03/21	32.1	40.84	0.1	41.00	40.75	32	24,426	0.13%
2023/03/20	29.5	40.38	0.5	40.48	40.20	29	24,598	0.12%
2023/03/17	5	41.03	3	41.17	41.00	2	24,387	0.01%
2023/03/16	22.2	40.60	23	40.81	40.50	-0.8	24,373	0.00%
2023/03/15	0	41.85	0.5	42.00	41.50	-0.5	24,276	0.00%
2023/03/14	34.2	41.64	2.5	41.62	41.55	31.7	24,661	0.13%
2023/03/13	3	42.23	5	42.14	42.30	-2	24,935	-0.01%
2023/03/10	5.3	42.84	0	0.00	42.70	5.3	25,078	0.02%
2023/03/09	0.3	43.60	0	0.00	43.65	0.3	25,129	0.00%
2023/03/08	3.1	43.40	0	0.00	43.75	3.1	25,940	0.01%
2023/03/06	0	0.00	3.1	43.57	43.60	-3.1	26,702	-0.01%
2023/03/03	0.1	42.95	0	0.00	42.90	0.1	26,792	0.00%
2023/03/02	0	42.85	0	0.00	43.00	0	26,977	0.00%
2023/03/01	20.3	42.77	0	0.00	42.75	20.3	27,137	0.07%
2023/02/24	2	43.25	0	0.00	43.45	2	26,962	0.01%
2023/02/23	0	0.00	1	43.40	43.30	-1	26,909	0.00%
2023/02/22	2.1	43.23	0	0.00	43.35	2.1	26,842	0.01%
2023/02/21	2.1	43.73	0	0.00	43.85	2.1	26,799	0.01%
2023/02/20	3	44.18	0.1	44.20	44.45	2.9	26,879	0.01%
2023/02/17	2	43.70	4	43.86	44.00	-2	26,840	-0.01%
2023/02/15	3.3	43.00	8	43.00	42.95	-4.7	27,722	-0.02%
2023/02/14	0	0.00	1.3	43.41	43.60	-1.3	27,665	0.00%
2023/02/13	1.2	42.55	0.1	42.65	42.90	1.1	27,674	0.00%
2023/02/10	1.1	42.60	2.1	42.66	42.65	-1.1	27,777	0.00%
2023/02/09	0.1	42.75	2	42.65	42.60	-2	27,815	-0.01%
2023/02/08	5.1	42.85	0	0.00	42.85	5.1	27,871	0.02%
2023/02/03	11.8	43.42	0	0.00	43.30	11.8	27,859	0.04%
2023/02/02	5.3	43.86	29.4	43.90	44.05	-24.1	27,739	-0.09%
2023/02/01	0.1	42.78	0.1	42.89	43.00	0	27,346	0.00%
2023/01/31	1	42.55	2.2	42.61	42.55	-1.2	27,273	0.00%
2023/01/30	3	42.60	16.1	42.67	42.70	-13.1	27,171	-0.05%
2023/01/17	6	42.00	4.6	42.04	42.00	1.5	26,752	0.01%
2023/01/16	46	41.98	33.1	41.91	41.75	13	26,590	0.05%
2023/01/13	1	41.90	5	42.02	41.80	-4	27,003	-0.01%
2023/01/12	0	0.00	4.1	41.74	41.70	-4.1	27,100	-0.01%
2023/01/11	3	41.53	1	41.50	41.40	2	27,226	0.01%
2023/01/10	7.2	41.61	0	41.70	41.70	7.2	27,398	0.03%
2023/01/09	5	41.85	18.2	41.68	42.00	-13.2	27,590	-0.05%
2023/01/06	5.6	40.31	3.6	40.63	40.75	2	27,378	0.01%
2023/01/05	13	40.23	3	40.20	40.25	10	28,347	0.04%
2023/01/04	7	40.04	1.2	40.06	39.95	5.8	28,290	0.02%
2023/01/03	16.7	39.87	2.3	39.89	39.95	14.4	28,532	0.05%
2022/12/30	1	40.15	28.2	40.02	40.00	-27.2	28,201	-0.10%
2022/12/29	1	40.15	2	40.33	40.10	-1	26,812	0.00%
2022/12/28	1	40.80	1	40.95	40.65	0	27,146	0.00%
2022/12/27	0	0.00	1	41.25	41.15	-1	27,356	0.00%
2022/12/23	0.1	41.13	28.1	41.07	41.15	-28.1	28,154	-0.10%
2022/12/22	1	40.00	3	40.22	40.40	-2	28,137	-0.01%
2022/12/21	3	39.97	0	0.00	40.00	3	28,540	0.01%
2022/12/20	1	40.24	5.2	40.12	40.15	-4.3	28,645	-0.01%
2022/12/19	2	40.36	1.1	40.13	40.15	0.9	28,562	0.00%
2022/12/16	2	40.21	1	40.40	40.20	1	28,483	0.00%
2022/12/15	9	40.45	5	40.60	40.60	4	28,536	0.01%
2022/12/14	1	40.85	1	41.15	40.90	0	28,476	0.00%
2022/12/13	1	40.85	1	41.35	40.95	0	28,389	0.00%
2022/12/12	1	40.31	0	0.00	41.00	1	28,282	0.00%
2022/12/09	3	40.87	1	41.20	41.10	2	28,268	0.01%
2022/12/08	5.1	40.86	2	40.90	40.75	3.1	28,141	0.01%
2022/12/07	1	41.90	19	41.54	41.40	-18	28,225	-0.06%
2022/12/06	31.1	41.73	0	0.00	41.40	31.1	28,216	0.11%
2022/12/05	11.2	42.86	1	42.90	42.85	10.2	27,965	0.04%
2022/12/02	10.1	43.78	1	44.05	44.00	9.1	27,585	0.03%
2022/12/01	2.4	44.14	14	44.13	44.15	-11.6	27,673	-0.04%
2022/11/30	13	43.52	5	43.80	43.55	8	27,240	0.03%
2022/11/29	18.1	42.45	12	42.21	43.45	6.1	26,436	0.02%
2022/11/28	19	41.88	0	0.00	42.00	19	26,038	0.07%
2022/11/24	25	42.71	0	0.00	42.55	25	26,129	0.10%
2022/11/23	2	42.70	0	0.00	42.75	2	26,779	0.01%
2022/11/22	0	0.00	2	42.10	42.20	-2	26,833	-0.01%
2022/11/21	1	41.95	2	42.15	42.10	-1	26,610	0.00%
2022/11/17	1	41.25	0	41.40	41.55	1	26,412	0.00%
2022/11/16	12	42.26	0	0.00	41.70	12	26,379	0.05%
2022/11/15	2	41.90	37.1	42.03	42.40	-35.1	26,222	-0.13%
2022/11/14	2	41.75	15.3	41.79	41.75	-13.2	25,892	-0.05%
2022/11/11	3	41.70	45.1	41.86	41.90	-42.1	25,414	-0.17%
2022/11/10	43	39.70	0.1	39.97	39.65	42.9	24,727	0.17%
2022/11/09	0	39.80	4	40.11	40.15	-4	24,595	-0.02%
2022/11/08	0.1	39.70	20	39.70	39.70	-19.9	24,398	-0.08%
2022/11/07	0	39.30	6	39.29	39.55	-6	24,294	-0.02%
2022/11/04	3	38.90	0	0.00	38.95	3	24,403	0.01%
2022/11/03	0.1	38.55	0	0.00	38.85	0.1	24,406	0.00%
2022/11/02	6	38.32	0	0.00	38.50	6	24,309	0.02%
2022/11/01	2	38.00	1	37.95	38.10	1	24,291	0.00%
2022/10/28	1	38.39	0	0.00	38.25	1	24,292	0.00%
2022/10/26	4	38.36	10.5	38.33	38.50	-6.5	24,305	-0.03%
2022/10/25	9.5	37.27	10	37.26	37.50	-0.5	24,108	0.00%
2022/10/24	43	37.16	30	37.25	37.00	13	24,068	0.05%
2022/10/21	1.9	36.63	0.2	36.95	36.55	1.8	24,012	0.01%
2022/10/20	18	37.30	0.1	37.80	37.85	18	23,418	0.08%
2022/10/19	16	38.19	2	38.10	38.30	14	23,093	0.06%
2022/10/18	1	38.25	18	38.01	38.15	-17	22,896	-0.07%
2022/10/17	12.1	37.31	8	37.40	37.65	4.1	22,912	0.02%
2022/10/14	18	37.76	10	38.33	37.65	8	22,757	0.04%
2022/10/13	94	38.18	0	0.00	37.45	94	22,489	0.42%
2022/10/12	2	39.80	0	0.00	39.55	2	21,438	0.01%
2022/10/11	3.1	39.74	0	0.00	39.60	3.1	21,428	0.01%
2022/10/07	3	40.53	1	40.80	40.50	2	21,263	0.01%
2022/10/06	12	40.71	11	40.89	40.80	1	21,251	0.00%
2022/10/05	5	40.60	5	41.30	40.75	0	21,353	0.00%
2022/10/04	0	0.00	5	39.31	39.55	-5	21,088	-0.02%
2022/10/03	35	39.14	0.1	39.40	39.00	34.9	20,804	0.17%
2022/09/30	2.4	39.45	1	39.90	39.95	1.4	20,796	0.01%
2022/09/28	4.3	39.95	0	0.00	39.80	4.3	20,810	0.02%
2022/09/27	1	41.60	0	0.00	40.95	1	20,639	0.00%
2022/09/26	1	41.20	5.5	41.32	41.50	-4.5	21,366	-0.02%
2022/09/22	29.1	41.71	0	0.00	41.65	29.1	22,219	0.13%
2022/09/20	1	43.10	0	0.00	43.05	1	22,130	0.00%
2022/09/19	1	42.90	0.6	42.85	42.75	0.4	22,164	0.00%
2022/09/16	1	42.70	0	0.00	42.80	1	22,159	0.00%
2022/09/15	0	0.00	25	43.35	43.10	-25	22,064	-0.11%
2022/09/14	7.2	42.68	0	0.00	42.85	7.2	22,111	0.03%
2022/09/13	2.3	43.80	0	0.00	43.65	2.3	22,175	0.01%
2022/09/12	3	43.90	0	0.00	44.05	3	22,134	0.01%
2022/09/08	3.2	43.25	10	43.10	43.15	-6.8	22,224	-0.03%
2022/09/07	4.1	43.19	0	0.00	43.15	4.1	22,064	0.02%
2022/09/05	2	44.08	1	44.05	44.05	1	21,726	0.00%
2022/09/02	2.1	44.08	0	0.00	44.05	2.1	21,799	0.01%
2022/09/01	1	44.15	1	44.60	44.55	0	21,565	0.00%
2022/08/31	3	44.67	0	0.00	44.55	3	21,355	0.01%
2022/08/30	27.1	44.69	0.2	44.70	44.45	26.9	21,176	0.13%
2022/08/29	14.6	45.55	0	0.00	45.60	14.6	20,453	0.07%
2022/08/26	0.5	47.00	0	0.00	46.75	0.5	20,276	0.00%
2022/08/25	0	0.00	0	46.75	46.55	0	20,411	0.00%
2022/08/24	1	46.30	0	0.00	46.35	1	20,674	0.00%
2022/08/23	17.1	46.40	1	46.35	46.35	16.1	21,202	0.08%
2022/08/22	4.1	46.98	0	0.00	46.85	4.1	21,431	0.02%
2022/08/18	2.1	47.11	0	47.35	47.25	2.1	22,138	0.01%
2022/08/17	0	0.00	2	47.35	47.45	-2	22,675	-0.01%
2022/08/16	5.1	47.14	3	47.10	47.10	2.1	22,832	0.01%
2022/08/15	1.1	47.40	6	47.38	47.30	-4.9	22,986	-0.02%
2022/08/12	177	47.10	1	47.25	47.25	176	23,091	0.76%	大買/鉅額交易
2022/08/11	11	47.10	2	46.73	47.20	9	23,318	0.04%
2022/08/10	5	46.00	1	46.40	46.40	4	23,541	0.02%
2022/08/09	5	46.05	35	46.30	46.10	-30	23,832	-0.13%
2022/08/08	1.1	46.10	5	45.70	46.15	-4	24,081	-0.02%
2022/08/05	0	0.00	10	45.65	45.75	-10	24,454	-0.04%
2022/08/04	3	44.83	0	0.00	44.85	3	24,900	0.01%
2022/08/03	0	0.00	2	44.75	44.95	-2	25,328	-0.01%
2022/08/02	16.2	44.66	6	44.93	44.85	10.2	25,763	0.04%
2022/08/01	6	45.35	0	0.00	45.45	6	25,797	0.02%
2022/07/29	0	0.00	1.1	45.86	45.50	-1.1	25,923	0.00%
2022/07/28	5	45.45	1	45.55	45.80	4	26,137	0.02%
2022/07/27	1.1	45.11	0	0.00	45.25	1.1	26,025	0.00%
2022/07/26	0	0.00	1	45.75	45.60	-1	25,939	0.00%
2022/07/25	2	45.53	2	45.35	45.55	0	25,920	0.00%
2022/07/22	6	45.03	0	0.00	45.00	6	26,096	0.02%
2022/07/21	6.1	44.77	0	0.00	45.05	6.1	25,997	0.02%
2022/07/20	7.2	45.48	0	0.00	44.90	7.2	25,840	0.03%
2022/07/19	1	45.00	0	0.00	44.95	1	25,852	0.00%
2022/07/18	1	45.20	2	45.23	45.20	-1	25,908	0.00%
2022/07/15	8.1	44.20	6	44.28	44.15	2.1	25,818	0.01%
2022/07/14	8	45.03	8	45.08	45.00	0	25,713	0.00%
2022/07/13	3	45.47	2	45.30	45.50	1	25,681	0.00%
2022/07/12	5	44.21	0	0.00	43.80	5	25,547	0.02%
2022/07/08	1	44.65	1	44.80	44.80	0	25,391	0.00%
2022/07/07	6	44.63	0	0.00	45.05	6	25,204	0.02%
2022/07/06	18.2	45.12	1	45.20	44.95	17.2	24,767	0.07%
2022/07/05	1	46.50	0	0.00	46.75	1	24,464	0.00%
2022/07/04	48	45.45	0	0.00	45.50	48	24,130	0.20%
2022/07/01	19.1	49.90	21	51.00	49.70	-1.9	23,435	-0.01%
2022/06/30	20	51.20	0	0.00	50.90	20	22,938	0.09%
2022/06/29	5	52.80	0	0.00	52.80	5	22,573	0.02%
2022/06/28	0	0.00	2	53.80	53.80	-2	22,282	-0.01%
2022/06/27	2	53.80	0	0.00	53.50	2	22,246	0.01%
2022/06/24	0.1	53.40	0.1	53.60	53.40	0	22,146	0.00%
2022/06/23	35.1	52.87	0	0.00	53.00	35.1	22,070	0.16%
2022/06/22	1	53.20	0	0.00	53.00	1	21,859	0.00%
2022/06/21	0	0.00	0.2	54.38	54.20	-0.2	21,818	0.00%
2022/06/20	10	53.00	0	0.00	51.80	10	21,646	0.05%
2022/06/17	0	53.20	0.1	53.40	53.00	-0.1	21,328	0.00%
2022/06/16	20.3	53.80	0	0.00	53.70	20.3	21,114	0.10%
2022/06/15	0	0.00	10	53.80	53.60	-10	21,307	-0.05%
2022/06/13	0.4	53.47	3	53.57	53.80	-2.6	21,737	-0.01%
2022/06/10	8.1	54.40	1	54.80	54.80	7.1	21,637	0.03%
2022/06/09	10	54.80	0	0.00	54.80	10	21,695	0.05%
2022/06/07	3	54.90	0	0.00	54.80	3	21,762	0.01%
2022/06/06	3	54.47	3	54.70	54.80	0	21,784	0.00%
2022/06/02	0.1	54.70	0	0.00	54.50	0.1	22,417	0.00%
2022/06/01	3	55.03	0	0.00	54.70	3	22,979	0.01%
2022/05/31	0	0.00	1	54.40	55.70	-1	22,896	0.00%
2022/05/30	5	53.70	9.6	53.97	54.00	-4.6	22,429	-0.02%
2022/05/27	12	52.43	4.1	52.58	52.60	8	22,288	0.04%
2022/05/26	4	51.73	3	52.13	51.50	1	22,215	0.00%
2022/05/25	19.1	51.02	9	51.02	51.40	10.1	22,592	0.04%
2022/05/24	29.1	52.27	0	0.00	52.00	29.1	22,536	0.13%
2022/05/20	1	53.10	0	0.00	52.90	1	22,422	0.00%
2022/05/19	23.3	52.85	0	0.00	52.70	23.3	22,386	0.10%
2022/05/18	8	54.24	5.1	53.43	54.10	2.9	22,267	0.01%
2022/05/17	20.4	52.70	0	0.00	52.60	20.4	22,037	0.09%
2022/05/16	24.3	53.27	5	53.72	53.20	19.3	21,829	0.09%
2022/05/13	3.1	54.36	4	54.28	54.30	-0.9	21,687	0.00%
2022/05/12	3.2	55.27	10	54.90	54.10	-6.8	21,631	-0.03%
2022/05/11	0.1	56.75	1	56.10	56.20	-0.9	21,071	0.00%
2022/05/10	5.1	57.86	0	0.00	58.00	5.1	20,754	0.02%
2022/05/09	10	59.13	5	58.60	58.70	5	20,458	0.02%
2022/05/06	0.8	61.13	2	61.40	61.20	-1.2	20,385	-0.01%
2022/05/05	3	62.50	1	63.00	62.30	2	20,764	0.01%
2022/05/03	0	0.00	32.8	62.40	62.30	-32.8	21,465	-0.15%
2022/04/29	2	62.40	21	62.50	62.50	-19	21,850	-0.09%
2022/04/28	1	61.50	1	61.60	62.10	0	22,381	0.00%
2022/04/27	0	62.90	1	62.80	62.00	-1	22,558	0.00%
2022/04/26	1	63.40	1	63.80	64.00	0	22,855	0.00%
2022/04/25	0	0.00	10	63.40	63.80	-10	23,163	-0.04%
2022/04/22	0	0.00	3	63.70	64.20	-3	23,431	-0.01%
2022/04/21	10	63.70	1	63.90	63.90	9	24,414	0.04%
2022/04/18	0.2	62.88	10	63.00	62.80	-9.8	27,777	-0.04%
2022/04/15	0	0.00	1	64.30	64.00	-1	27,751	0.00%
2022/04/14	5	65.10	2	64.90	64.70	3	27,884	0.01%
2022/04/13	0	0.00	1	65.30	65.40	-1	27,974	0.00%
2022/04/12	0	0.00	1	64.70	64.90	-1	27,981	0.00%
2022/04/11	0	0.00	2	64.80	64.80	-2	28,013	-0.01%
2022/04/08	2	64.80	4.3	64.83	65.00	-2.3	28,067	-0.01%
2022/04/07	0	0.00	10	65.05	64.80	-10	28,116	-0.04%
2022/04/06	12	64.65	11	65.23	65.50	1	28,488	0.00%
2022/03/31	0	0.00	2	64.60	64.50	-2	28,580	-0.01%
2022/03/29	0.1	63.50	3	63.80	63.80	-2.9	28,632	-0.01%
2022/03/28	0.1	63.00	1	62.80	63.30	-0.9	28,632	0.00%
2022/03/25	1	63.50	0	0.00	63.50	1	28,679	0.00%
2022/03/24	10.2	64.10	10	64.30	64.30	0.2	28,745	0.00%
2022/03/23	0	0.00	8	64.65	64.80	-8	28,715	-0.03%
2022/03/22	1	63.60	1	63.30	63.60	0	28,460	0.00%
2022/03/18	5	63.50	3	63.50	63.30	2	28,550	0.01%
2022/03/17	1	63.00	7	62.96	63.10	-6	28,392	-0.02%
2022/03/16	0	0.00	3	61.67	62.00	-3	28,028	-0.01%
2022/03/15	0.3	61.10	36	61.00	61.30	-35.8	27,888	-0.13%
2022/03/14	2	60.80	1	61.20	61.20	1	27,942	0.00%
2022/03/10	4	60.08	4	60.10	60.30	0	28,069	0.00%
2022/03/09	4	58.95	0	0.00	59.00	4	27,951	0.01%
2022/03/08	5.7	58.29	8	58.30	58.50	-2.3	27,980	-0.01%
2022/03/07	16.3	59.22	22	59.20	59.40	-5.8	27,493	-0.02%
2022/03/04	12.2	61.37	3	61.20	61.20	9.2	27,369	0.03%
2022/03/03	21.8	62.19	12	62.13	62.10	9.8	27,473	0.04%
2022/03/02	9	62.04	11	62.00	62.00	-2	28,000	-0.01%
2022/03/01	7	62.16	2	62.20	62.60	5	28,021	0.02%
2022/02/25	13.1	62.01	27	62.01	62.30	-13.9	27,836	-0.05%
2022/02/24	8.1	63.11	0	0.00	63.00	8.1	27,194	0.03%
2022/02/23	0	0.00	4	63.83	63.70	-4	26,972	-0.01%
2022/02/22	11.1	63.64	0	0.00	63.70	11.1	27,302	0.04%
2022/02/21	2.1	64.36	0.5	64.50	64.60	1.6	27,870	0.01%
2022/02/18	4.1	64.23	1	64.50	64.60	3.1	28,908	0.01%
2022/02/17	11	64.44	15.3	64.76	64.70	-4.3	28,921	-0.01%
2022/02/16	50	64.58	25	64.75	64.80	25	29,058	0.09%
2022/02/15	11	64.41	16	64.41	64.30	-5	29,080	-0.02%
2022/02/14	9	63.93	4	64.10	64.20	5	28,997	0.02%
2022/02/11	3	65.33	0	0.00	65.60	3	28,556	0.01%
2022/02/10	12	65.57	10	65.80	65.80	2	28,542	0.01%
2022/02/09	5	65.90	7	66.00	66.00	-2	28,438	-0.01%
2022/02/08	7	65.44	3.1	66.00	66.00	3.9	28,310	0.01%
2022/02/07	13	65.44	11.2	64.96	65.70	1.9	28,037	0.01%
2022/01/26	0	0.00	2	63.45	63.30	-2	27,436	-0.01%
2022/01/25	19.1	63.03	7	62.91	63.00	12.1	27,281	0.04%
2022/01/24	7	63.67	13	64.27	64.30	-6	26,533	-0.02%
2022/01/21	18.1	64.52	40.2	64.36	64.40	-22.2	26,308	-0.08%
2022/01/20	10	65.18	9	65.91	65.80	1	25,817	0.00%
2022/01/19	7.2	65.97	7	66.16	66.10	0.2	25,418	0.00%
2022/01/18	4	66.55	100	66.70	66.90	-96	25,119	-0.38%
2022/01/17	178	67.54	1,063	67.07	66.50	-885	24,722	-3.58%	大買/大賣/鉅額交易
2022/01/14	152	67.45	36.2	67.38	67.70	115.8	24,258	0.48%	大買/鉅額交易
2022/01/13	817	66.79	25.5	66.84	67.40	791.5	23,316	3.39%	大買/鉅額交易
2022/01/12	103	64.78	19	64.42	64.70	84	21,953	0.38%	大買/
2022/01/11	6	64.23	15.1	64.25	64.50	-9.1	21,511	-0.04%
2022/01/10	1	62.00	1	61.90	62.10	0	20,409	0.00%
2022/01/07	6.1	61.95	2	62.35	62.00	4.1	20,966	0.02%
2022/01/06	0	0.00	10	61.80	62.00	-10	20,926	-0.05%
2022/01/05	5	61.40	5	61.90	61.90	0	21,025	0.00%
2022/01/04	1	61.70	0	0.00	62.00	1	21,301	0.00%
2022/01/03	9	62.29	5	61.60	61.60	4	21,247	0.02%
2021/12/30	6	62.68	9	62.54	62.50	-3	21,312	-0.01%
2021/12/29	11	62.66	17	63.12	63.00	-6	21,562	-0.03%
2021/12/28	0	0.00	1	61.70	62.30	-1	21,270	0.00%
2021/12/27	1	61.20	12	61.29	61.30	-11	21,022	-0.05%
2021/12/24	0	0.00	1	61.20	61.10	-1	21,269	0.00%
2021/12/23	1	60.20	2	60.40	60.50	-1	21,191	0.00%
2021/12/22	4	60.28	1	60.30	60.30	3	21,569	0.01%
2021/12/21	0	0.00	1	60.30	60.30	-1	21,880	0.00%
2021/12/17	2	60.45	5	60.50	60.50	-3	22,128	-0.01%
2021/12/15	2	59.90	1	60.10	59.80	1	23,144	0.00%
2021/12/14	2	60.20	9.2	60.20	60.20	-7.2	23,418	-0.03%
2021/12/13	2	60.75	5	61.40	60.70	-3	23,489	-0.01%
2021/12/10	5	60.30	5	60.50	60.50	0	23,478	0.00%
2021/12/09	1	60.50	1	60.60	60.70	0	23,745	0.00%
2021/12/08	0	0.00	4	60.90	60.70	-4	24,282	-0.02%
2021/12/07	3	60.00	14	60.46	60.70	-11	24,250	-0.05%
2021/12/06	10	59.74	6	59.95	60.00	4	24,185	0.02%
2021/12/03	1	60.00	2	60.00	59.90	-1	24,450	0.00%
2021/12/02	15.1	59.49	0	0.00	59.50	15.1	24,487	0.06%
2021/11/30	16	59.43	5	59.30	60.00	11	24,737	0.04%
2021/11/29	19.2	59.30	11	59.37	59.30	8.2	24,589	0.03%
2021/11/26	62.2	60.34	0	60.40	60.20	62.1	24,564	0.25%
2021/11/25	27.4	61.11	27	61.42	61.60	0.4	24,616	0.00%
2021/11/24	0	0.00	2	61.20	61.10	-2	25,499	-0.01%
2021/11/23	7	61.10	2.1	61.39	60.80	4.9	26,165	0.02%
2021/11/22	14	61.00	13	61.35	61.10	1	26,300	0.00%
2021/11/19	7	62.03	5	62.02	61.80	2	26,148	0.01%
2021/11/18	17	62.20	18	62.32	63.00	-1	26,009	0.00%
2021/11/17	15	60.86	142	61.85	62.20	-127	25,582	-0.50%	大賣/鉅額交易
2021/11/16	0	0.00	4	59.90	60.00	-4	24,753	-0.02%
2021/11/15	8	59.79	0.1	59.80	59.70	7.9	25,028	0.03%
2021/11/12	0	0.00	4	59.00	58.90	-4	25,037	-0.02%
2021/11/11	4	58.20	4	58.58	58.60	0	25,109	0.00%
2021/11/09	0	0.00	10	58.70	58.50	-10	25,888	-0.04%
2021/11/08	0	58.60	0	0.00	58.70	0	26,117	0.00%
2021/11/04	0	0.00	21.1	58.15	57.90	-21.1	26,864	-0.08%
2021/11/02	0	0.00	1	58.00	57.40	-1	27,239	0.00%
2021/11/01	11.1	57.60	0	0.00	57.60	11.1	27,260	0.04%
2021/10/28	10.1	58.00	0	0.00	58.10	10.1	27,308	0.04%
2021/10/27	10	58.60	0	0.00	58.70	10	27,635	0.04%
2021/10/26	0	0.00	10	59.04	59.10	-10	27,866	-0.04%
2021/10/25	10	58.00	113	58.39	58.40	-103	28,078	-0.37%	大賣/鉅額交易
2021/10/22	10	58.10	10	58.40	58.30	0	29,110	0.00%
2021/10/21	0	0.00	11	58.73	58.70	-11	29,638	-0.04%
2021/10/20	1.1	58.73	30	58.30	58.30	-28.9	30,673	-0.09%
2021/10/19	20	58.80	10	59.10	58.40	10	31,486	0.03%
2021/10/18	15.1	58.80	3	58.80	58.70	12.1	32,501	0.04%
2021/10/15	1	58.40	56	57.93	58.30	-55	32,787	-0.17%
2021/10/14	2	56.60	20.7	56.89	56.60	-18.7	33,317	-0.06%
2021/10/13	74	56.18	12	56.55	56.20	62	33,994	0.18%
2021/10/12	17	55.94	10	56.30	56.40	7	34,767	0.02%
2021/10/08	11	57.09	1	57.10	57.10	10	35,161	0.03%
2021/10/07	3.1	57.27	1	57.50	57.10	2.1	35,822	0.01%
2021/10/06	12	56.23	20	57.05	57.10	-8	36,388	-0.02%
2021/10/05	19	55.79	11	56.29	56.40	8	37,311	0.02%
2021/10/04	5.1	56.50	7	57.10	56.60	-2	37,369	-0.01%
2021/10/01	16.1	56.96	10	57.00	56.90	6.1	37,567	0.02%
2021/09/30	9	57.79	0	0.00	57.90	9	37,394	0.02%
2021/09/29	35	57.69	27	57.91	58.00	8	37,382	0.02%
2021/09/28	0	0.00	1	58.70	59.00	-1	37,072	0.00%
2021/09/27	100	58.60	5	58.00	58.70	95	36,833	0.26%
2021/09/24	0	0.00	17	57.96	57.80	-17	36,647	-0.05%
2021/09/23	1	57.40	5	57.40	57.50	-4	36,726	-0.01%
2021/09/22	44.1	56.40	500	56.50	56.80	-456	36,863	-1.24%	大賣/鉅額交易
2021/09/17	0.1	59.35	0	0.00	58.90	0.1	35,916	0.00%
2021/09/16	0.1	59.60	14	59.84	59.70	-14	35,754	-0.04%
2021/09/15	2.1	59.90	3	59.40	59.50	-1	35,725	0.00%
2021/09/14	2	60.15	5	60.38	59.80	-3	36,050	-0.01%
2021/09/13	24.1	59.90	17	59.87	59.90	7.1	35,934	0.02%
2021/09/10	0	0.00	1	59.00	59.20	-1	36,179	0.00%
2021/09/09	7	58.56	4	58.45	58.70	3	36,410	0.01%
2021/09/08	0	58.50	6	58.83	58.50	-6	36,458	-0.02%
2021/09/07	5	59.20	1	59.40	59.20	4	36,413	0.01%
2021/09/06	0	0.00	1	59.40	59.20	-1	36,440	0.00%
2021/09/03	6.2	59.50	7	59.50	59.60	-0.9	36,509	0.00%
2021/09/02	301	58.40	312	58.21	58.70	-11	36,261	-0.03%	大買/大賣/
2021/09/01	3	59.70	5	59.22	59.20	-2	36,128	-0.01%
2021/08/31	3	59.40	0	0.00	59.60	3	35,983	0.01%
2021/08/30	2	58.70	28.1	58.92	59.50	-26.1	35,573	-0.07%
2021/08/27	1	56.20	20	57.29	57.70	-19	34,791	-0.05%
2021/08/26	6	55.80	5	56.02	56.00	1	34,212	0.00%
2021/08/25	5	55.70	0.4	56.00	56.00	4.6	34,213	0.01%
2021/08/24	50	55.40	4	55.50	55.80	46	34,194	0.13%
2021/08/23	260	55.04	386	54.81	55.10	-126	34,292	-0.37%	大買/大賣/鉅額交易
2021/08/20	58.1	53.76	40	53.48	53.70	18.1	34,591	0.05%
2021/08/19	304	54.51	282	54.03	53.80	22	35,416	0.06%	大買/大賣/
2021/08/18	21	54.20	320	54.10	54.40	-299	35,187	-0.85%	大賣/鉅額交易
2021/08/17	300	54.76	100	54.77	54.70	200	35,285	0.57%	大買/鉅額交易
2021/08/16	43	54.05	0	0.00	54.30	43	35,474	0.12%
2021/08/13	102.1	55.01	301.5	55.02	55.00	-199.4	36,182	-0.55%	大買/大賣/鉅額交易
2021/08/12	301	56.50	1	55.90	56.00	300	36,421	0.82%	大買/鉅額交易
2021/08/11	109.4	56.24	12	56.15	56.00	97.4	37,296	0.26%	大買/
2021/08/10	1.4	55.15	3.6	55.16	54.90	-2.2	37,950	-0.01%
2021/08/09	5	54.88	3	55.10	55.20	2	38,888	0.01%
2021/08/06	12	55.16	0	0.00	55.10	12	39,246	0.03%
2021/08/04	0	0.00	2	55.55	55.20	-2	42,419	0.00%
2021/08/03	1.1	55.01	1	55.20	55.40	0.1	44,489	0.00%
2021/08/02	1	54.60	14	54.59	55.80	-13	45,914	-0.03%
2021/07/30	3	54.20	1	54.30	54.30	2	46,113	0.00%
2021/07/29	8	54.55	0	0.00	54.80	8	46,829	0.02%
2021/07/28	7.1	53.53	4	53.30	53.80	3.1	47,764	0.01%
2021/07/27	14	55.21	0	0.00	55.00	14	47,571	0.03%
2021/07/26	26.2	57.13	403	56.98	56.20	-376.9	48,078	-0.78%	大賣/鉅額交易
2021/07/23	16.1	60.16	14	59.90	60.30	2.1	47,224	0.00%
2021/07/22	1.3	59.87	103	59.75	60.10	-101.7	46,760	-0.22%	大賣/鉅額交易
2021/07/21	408.1	58.49	3	58.30	58.30	405.1	46,106	0.88%	大買/鉅額交易
2021/07/20	22.2	58.15	320.2	58.30	57.90	-298	46,010	-0.65%	大賣/鉅額交易
2021/07/19	6	60.06	3.6	59.68	59.70	2.4	45,057	0.01%
2021/07/16	24	59.43	47.1	59.38	59.80	-23.1	44,842	-0.05%
2021/07/15	4	57.43	22.4	58.01	58.10	-18.4	44,376	-0.04%
2021/07/14	9	57.00	5	57.10	57.00	4	44,314	0.01%
2021/07/13	266	56.57	11	56.67	56.10	255	44,523	0.57%	大買/鉅額交易
2021/07/12	39	56.17	50	56.56	55.70	-11	44,050	-0.03%
2021/07/09	34	53.83	100	54.20	53.80	-66	43,356	-0.15%
2021/07/08	114	54.40	0	0.00	54.40	114	43,206	0.26%	大買/鉅額交易
2021/07/07	1	53.70	22.6	53.80	54.00	-21.6	43,295	-0.05%
2021/07/06	10	54.40	0	0.00	54.10	10	43,898	0.02%
2021/07/05	0	0.00	5	54.20	54.20	-5	44,023	-0.01%
2021/07/02	0	0.00	0.1	53.90	53.90	-0.1	44,053	0.00%
2021/07/01	0	0.00	320	53.95	53.90	-320	44,129	-0.73%	大賣/鉅額交易
2021/06/30	4.1	53.90	0	0.00	53.90	4.1	44,225	0.01%
2021/06/29	3	53.60	0	0.00	53.70	3	44,258	0.01%
2021/06/28	0	0.00	14	54.40	54.30	-14	44,316	-0.03%
2021/06/24	1	53.50	0	0.00	53.80	1	44,881	0.00%
2021/06/23	0	0.00	11	54.00	54.10	-11	45,398	-0.02%
2021/06/22	0.1	52.60	0.1	52.70	52.60	-0.1	45,248	0.00%
2021/06/21	19.3	51.95	200	52.20	52.00	-180.7	45,507	-0.40%	大賣/鉅額交易
2021/06/18	5.1	53.40	0	0.00	53.60	5.1	45,701	0.01%
2021/06/17	0	0.00	100	53.80	54.00	-100	45,680	-0.22%
2021/06/15	1	54.60	5	54.30	54.30	-4	46,545	-0.01%
2021/06/10	0.1	54.30	1	54.50	54.70	-1	46,959	0.00%
2021/06/09	0.1	54.20	0	0.00	54.30	0.1	47,718	0.00%
2021/06/07	8	54.23	3	54.70	54.70	5	49,977	0.01%
2021/06/04	3.5	54.91	4	55.00	55.00	-0.5	50,528	0.00%
2021/06/03	3	55.90	3	56.33	55.80	0	51,515	0.00%
2021/06/02	5.5	55.70	4	55.70	56.30	1.5	51,779	0.00%
2021/06/01	23	55.71	7	55.79	55.80	16	51,618	0.03%
2021/05/31	3	55.63	13	56.11	55.90	-10	51,771	-0.02%
2021/05/28	8	54.53	26	55.37	55.50	-18	51,748	-0.03%
2021/05/27	25	53.32	2	53.60	54.40	23	51,388	0.04%
2021/05/26	2	54.10	8	53.98	54.40	-6	51,390	-0.01%
2021/05/25	13	54.48	12	54.53	54.30	1	52,113	0.00%
2021/05/24	14	53.59	7	53.57	53.90	7	52,112	0.01%
2021/05/21	14.2	55.12	24	54.60	54.20	-9.8	52,164	-0.02%
2021/05/20	7	54.13	5	54.16	53.30	2	51,138	0.00%
2021/05/19	111	54.45	54	53.72	54.30	57	50,805	0.11%	大買/
2021/05/18	144	52.42	94.2	52.37	53.50	49.8	50,042	0.10%	大買/
2021/05/17	35	49.44	39	49.65	48.65	-4	49,415	-0.01%
2021/05/14	8	51.75	12.7	51.94	51.50	-4.7	48,429	-0.01%
2021/05/13	78.1	51.28	5	52.05	51.10	73.1	47,837	0.15%
2021/05/12	69.3	52.49	58	55.43	52.30	11.3	46,707	0.02%
2021/05/11	17	56.88	87.4	57.32	56.60	-70.4	44,799	-0.16%
2021/05/10	108	56.94	161.1	57.36	58.20	-53.1	42,722	-0.12%	大買/大賣/
2021/05/07	5	55.24	42	55.01	55.10	-37	41,585	-0.09%
2021/05/06	28	54.86	46.1	55.05	54.40	-18.1	41,421	-0.04%
2021/05/05	15	53.77	49	53.86	53.60	-34	40,596	-0.08%
2021/05/04	13	50.98	13.2	52.72	51.70	-0.2	39,590	0.00%
2021/05/03	208	53.30	94	53.35	52.60	114	38,914	0.29%	大買/鉅額交易
2021/04/29	27	52.43	1	52.40	52.30	26	38,083	0.07%
2021/04/28	43	53.38	1.7	52.74	53.00	41.3	37,858	0.11%
2021/04/27	0	0.00	8	52.48	52.90	-8	37,854	-0.02%
2021/04/26	5	51.76	12	51.93	52.10	-7	37,332	-0.02%
2021/04/23	2	50.90	0.9	50.70	50.90	1.1	37,028	0.00%
2021/04/22	7	51.20	2	51.30	50.70	5	37,188	0.01%
2021/04/21	6	50.57	1	50.90	50.90	5	36,739	0.01%
2021/04/20	64	51.08	16	52.01	51.40	48	36,446	0.13%
2021/04/19	90	51.05	61	51.28	51.60	29	36,139	0.08%
2021/04/16	8	49.48	4.1	49.40	49.85	3.9	35,728	0.01%
2021/04/15	0	0.00	71	49.62	49.80	-71	36,111	-0.20%
2021/04/14	32.1	48.55	1	48.55	48.55	31.1	35,836	0.09%
2021/04/13	48	49.20	40.7	49.07	49.00	7.3	35,813	0.02%
2021/04/12	5	49.10	20	48.60	48.80	-15	35,490	-0.04%
2021/04/09	1	47.20	2	47.30	47.25	-1	34,922	0.00%
2021/04/08	7	47.61	9	47.60	47.65	-2	34,974	-0.01%
2021/04/07	2	47.90	4	47.88	48.00	-2	35,423	-0.01%
2021/04/06	1	47.90	5	48.20	48.00	-4	35,289	-0.01%
2021/04/01	2	47.88	14	48.07	47.95	-12	35,054	-0.03%
2021/03/31	4	48.08	5	48.08	47.95	-1	34,785	0.00%
2021/03/30	4	47.68	17	47.93	48.00	-13	34,421	-0.04%
2021/03/29	36	47.87	36.5	47.96	48.00	-0.5	34,025	0.00%
2021/03/26	4	47.43	19	47.48	47.60	-15	33,554	-0.04%
2021/03/25	6	46.78	14	46.91	46.85	-8	32,936	-0.02%
2021/03/24	6	46.63	0.5	46.50	46.50	5.5	32,734	0.02%
2021/03/23	2	47.00	33	46.74	46.80	-31	32,299	-0.10%
2021/03/22	11	44.70	12.8	44.86	45.60	-1.8	31,355	-0.01%
2021/03/19	48	44.83	1	45.20	44.60	47	31,210	0.15%
2021/03/18	4	45.49	1	45.70	45.45	3	30,492	0.01%
2021/03/17	16	45.88	10	45.60	45.80	6	30,786	0.02%
2021/03/16	3	46.30	0	0.00	46.45	3	30,652	0.01%
2021/03/15	1	46.70	37	46.80	46.70	-36	30,476	-0.12%
2021/03/12	5	45.66	3	46.02	45.90	2	29,745	0.01%
2021/03/11	15	46.59	139	46.26	45.75	-124	29,369	-0.42%	大賣/鉅額交易
2021/03/10	1	44.60	65	44.48	44.55	-64	27,637	-0.23%
2021/03/09	1	44.15	77.4	43.89	44.30	-76.4	27,111	-0.28%
2021/03/08	0	0.00	27	43.09	42.90	-27	26,040	-0.10%
2021/03/04	1	42.10	0	0.00	42.35	1	26,329	0.00%
2021/03/03	0	0.00	58	42.55	42.55	-58	26,140	-0.22%
2021/03/02	17	42.23	21	42.33	41.90	-4	25,848	-0.02%
2021/02/26	1,196	42.45	1	43.30	41.95	1,195	25,574	4.67%	大買/鉅額交易
2021/02/25	3.5	43.36	82.7	43.27	43.60	-79.2	24,484	-0.32%
2021/02/24	5	42.89	14.5	42.88	42.65	-9.5	23,685	-0.04%
2021/02/23	21.5	42.35	57	42.77	42.70	-35.5	23,411	-0.15%
2021/02/19	0	0.00	1.1	42.04	41.85	-1.1	23,212	0.00%
2021/02/18	0	0.00	16	42.41	42.20	-16	23,510	-0.07%
2021/02/17	2.5	41.72	36	41.64	41.95	-33.5	23,256	-0.14%
2021/02/05	2	40.70	1	40.65	40.60	1	22,569	0.00%
2021/02/04	0	0.00	16	40.53	40.70	-16	22,690	-0.07%
2021/02/03	2	40.35	1	40.35	40.30	1	23,248	0.00%
2021/02/02	0	0.00	25	40.39	40.30	-25	23,781	-0.11%
2021/02/01	5	40.02	0	0.00	39.90	5	23,619	0.02%
2021/01/29	19	39.94	0	0.00	39.90	19	23,454	0.08%
2021/01/28	14	40.22	46	40.25	40.10	-32	23,051	-0.14%
2021/01/27	21.4	40.53	0	0.00	40.50	21.4	22,758	0.09%
2021/01/26	27	40.64	4	40.95	40.50	23	22,636	0.10%
2021/01/25	2	40.68	0	0.00	41.00	2	22,281	0.01%
2021/01/22	11	40.55	10	40.65	40.55	1	22,278	0.00%
2021/01/21	2	40.78	0	0.00	40.65	2	22,163	0.01%
2021/01/20	41	40.86	0	0.00	40.65	41	22,023	0.19%
2021/01/18	37	41.31	1	41.25	41.20	36	21,418	0.17%
2021/01/15	32.3	42.04	1	42.15	41.80	31.3	21,144	0.15%
2021/01/14	1	42.40	0	0.00	42.50	1	20,941	0.00%
2021/01/13	10	42.30	3	42.45	42.40	7	20,773	0.03%
2021/01/12	16	42.31	0	0.00	42.30	16	20,539	0.08%
2021/01/11	42	42.92	12	42.94	42.60	30	20,111	0.15%
2021/01/08	41.8	42.58	75.3	42.68	42.85	-33.5	19,630	-0.17%
2021/01/07	1	41.90	2	41.80	41.90	-1	19,033	-0.01%
2021/01/06	49	41.79	10	42.10	41.55	39	18,772	0.21%
2021/01/05	26	42.14	88	42.06	42.10	-62	18,538	-0.33%
2021/01/04	15	41.95	19.1	42.19	42.05	-4.1	18,450	-0.02%
2020/12/31	0	0.00	6	42.40	42.25	-6	18,361	-0.03%
2020/12/30	3	41.92	25	42.02	42.20	-22	18,042	-0.12%
2020/12/29	1	41.30	0	0.00	41.35	1	17,439	0.01%
2020/12/28	3	41.15	0	0.00	41.30	3	17,426	0.02%
2020/12/25	10	41.00	0.2	41.05	41.15	9.8	17,445	0.06%
2020/12/22	21	41.27	0	0.00	41.05	21	17,563	0.12%
2020/12/21	1	41.05	0	0.00	41.55	1	17,838	0.01%
2020/12/18	10	41.15	1	41.15	41.20	9	17,909	0.05%
2020/12/17	2	41.25	0	0.00	41.35	2	17,886	0.01%
2020/12/16	0	0.00	10	41.25	41.55	-10	18,034	-0.06%
2020/12/15	5	41.40	13	41.10	41.10	-8	18,107	-0.04%
2020/12/14	6	41.70	0	0.00	41.80	6	18,052	0.03%
2020/12/11	12	41.93	17	41.79	41.95	-5	17,874	-0.03%
2020/12/10	16	41.34	23	41.40	41.45	-7	17,252	-0.04%
2020/12/09	0	0.00	9.4	40.83	41.00	-9.4	16,918	-0.06%
2020/12/08	1	40.45	0.3	40.60	40.95	0.7	16,800	0.00%
2020/12/07	15	40.61	214	40.79	40.95	-199	16,625	-1.20%	大賣/鉅額交易
2020/12/04	13	40.56	0	0.00	40.75	13	16,401	0.08%
2020/12/03	3	40.35	0	0.00	40.30	3	16,082	0.02%
2020/12/02	4	40.46	0	0.00	40.50	4	15,847	0.03%
2020/12/01	0	0.00	11.3	40.70	40.70	-11.3	15,754	-0.07%
2020/11/30	14	40.90	1	41.10	40.40	13	15,706	0.08%
2020/11/27	6	41.35	4	41.35	41.35	2	15,118	0.01%
2020/11/25	0	0.00	2	41.80	41.45	-2	15,243	-0.01%
2020/11/24	20	41.68	1.1	41.73	41.50	18.9	15,216	0.12%
2020/11/23	2	41.65	2	41.65	41.70	0	15,219	0.00%
2020/11/20	3	41.17	0	0.00	41.30	3	15,158	0.02%
2020/11/19	6	41.55	0	0.00	41.50	6	15,078	0.04%
2020/11/18	0	0.00	3	41.78	41.80	-3	14,889	-0.02%
2020/11/17	0	0.00	7	41.35	41.50	-7	14,523	-0.05%
2020/11/13	20	40.50	0	0.00	40.55	20	14,240	0.14%
2020/11/12	0	0.00	1	40.90	40.55	-1	14,160	-0.01%
2020/11/11	1	41.00	59.4	41.12	41.25	-58.4	13,958	-0.42%
2020/11/10	0	0.00	5	40.35	40.40	-5	13,287	-0.04%
2020/11/09	0	0.00	22	39.55	39.60	-22	12,736	-0.17%
2020/11/05	2	39.00	0	0.00	39.20	2	12,944	0.02%
2020/11/04	101	39.10	0	0.00	39.15	101	13,025	0.78%	大買/鉅額交易
2020/11/03	0	0.00	6	38.88	38.90	-6	12,916	-0.05%
2020/11/02	100	38.40	0	0.00	38.65	100	12,939	0.77%
2020/10/30	0	0.00	2	38.30	38.40	-2	12,953	-0.02%
2020/10/29	12	38.20	0	0.00	38.15	12	12,795	0.09%
2020/10/28	2	38.50	0	0.00	38.60	2	12,906	0.02%
2020/10/27	1	38.70	0	0.00	38.60	1	13,093	0.01%
2020/10/26	0	0.00	2	38.85	38.95	-2	13,285	-0.02%
2020/10/22	1	38.50	0	0.00	38.50	1	13,557	0.01%
2020/10/21	0	0.00	3	38.37	38.40	-3	13,560	-0.02%
2020/10/20	11	38.25	0	0.00	38.45	11	13,633	0.08%
2020/10/16	1	38.25	0	0.00	38.15	1	13,761	0.01%
2020/10/15	62	38.29	0.1	38.50	38.20	61.9	13,918	0.44%
2020/10/07	1	38.70	0.2	38.80	38.60	0.8	13,829	0.01%
2020/10/05	0	38.70	4	38.69	38.45	-4	14,007	-0.03%
2020/09/30	1	38.60	5	38.85	38.60	-4	14,128	-0.03%
2020/09/28	1	38.30	5	38.40	38.55	-4	14,372	-0.03%
2020/09/25	1	38.05	0	0.00	38.10	1	14,579	0.01%
2020/09/24	17.8	38.09	2	38.15	38.00	15.8	14,574	0.11%
2020/09/23	56	38.75	0	0.00	39.00	56	14,327	0.39%
2020/09/22	11	38.90	1	38.90	39.00	10	14,432	0.07%
2020/09/21	27	39.19	1	39.20	39.10	26	14,877	0.17%
2020/09/17	5	39.74	0	0.00	39.65	5	14,810	0.03%
2020/09/16	0	0.00	1	40.10	40.20	-1	14,831	-0.01%
2020/09/15	1	40.00	0	0.00	40.10	1	14,830	0.01%
2020/09/14	2	39.90	10	39.90	40.10	-8	14,989	-0.05%
2020/09/11	11	39.79	0	0.00	39.90	11	15,115	0.07%
2020/09/10	0	0.00	1	39.70	39.75	-1	15,285	-0.01%
2020/09/09	1	39.15	0	0.00	39.45	1	15,487	0.01%
2020/09/07	2	39.40	1	39.45	39.35	1	15,853	0.01%
2020/09/03	1	39.75	5	39.85	39.85	-4	16,380	-0.02%
2020/09/02	21	39.56	0	0.00	39.55	21	16,465	0.13%
2020/09/01	16	39.78	10	39.85	39.85	6	16,564	0.04%
2020/08/31	10	39.85	0	0.00	39.85	10	16,599	0.06%
2020/08/28	22	40.04	20	39.95	39.95	2	16,722	0.01%
2020/08/27	22	40.25	20	40.00	40.00	2	17,168	0.01%
2020/08/25	1	40.40	3	40.45	40.50	-2	17,329	-0.01%
2020/08/21	8	39.86	2	39.90	39.85	6	17,819	0.03%
2020/08/20	2	39.65	0	0.00	39.80	2	17,855	0.01%
2020/08/19	0	0.00	15	40.95	40.55	-15	17,898	-0.08%
2020/08/17	4	40.60	0	0.00	40.70	4	17,842	0.02%
2020/08/13	0	0.00	2	40.53	40.70	-2	17,963	-0.01%
2020/08/11	6	39.96	80	39.99	39.95	-74	17,791	-0.42%
2020/08/10	0	0.00	4.1	40.35	40.45	-4.1	17,663	-0.02%
2020/08/06	2	40.10	1.5	40.10	40.20	0.5	17,597	0.00%
2020/08/05	3	39.85	0	0.00	39.85	3	17,608	0.02%
2020/08/03	13	39.37	2	39.40	39.25	11	17,735	0.06%
2020/07/31	12	39.63	0	0.00	39.60	12	17,563	0.07%
2020/07/30	1	39.80	0	0.00	40.10	1	17,425	0.01%
2020/07/29	4	40.08	4	40.10	40.10	0	17,321	0.00%
2020/07/28	3	39.65	2	39.90	39.65	1	17,566	0.01%
2020/07/27	10	39.96	2	40.05	39.75	8	17,939	0.04%
2020/07/24	2	40.10	2	40.13	40.10	0	18,009	0.00%
2020/07/23	15	40.53	0	0.00	40.35	15	17,974	0.08%
2020/07/20	0	0.00	2	40.43	40.40	-2	17,759	-0.01%
2020/07/17	0	0.00	1	40.65	40.50	-1	17,823	-0.01%
2020/07/14	1	40.65	0	0.00	40.70	1	18,075	0.01%
2020/07/13	1	40.80	2	40.80	40.95	-1	18,211	-0.01%
2020/07/10	1	40.40	0	0.00	40.25	1	18,277	0.01%
2020/07/08	0	0.00	11	40.87	40.95	-11	18,388	-0.06%
2020/07/07	10	41.00	0	0.00	40.95	10	18,681	0.05%
2020/07/06	5	41.08	0	0.00	41.25	5	18,613	0.03%
2020/07/03	0	0.00	2	40.60	40.75	-2	18,579	-0.01%
2020/07/02	4	40.36	0	0.00	40.30	4	18,729	0.02%
2020/07/01	1	40.35	13	40.22	40.35	-12	18,993	-0.06%
2020/06/30	11	41.94	3	41.88	41.85	8	18,782	0.04%
2020/06/29	27	41.90	3	41.88	41.90	24	18,456	0.13%
2020/06/24	1	42.20	1	42.20	42.20	0	18,341	0.00%
2020/06/22	0	0.00	1	42.05	42.10	-1	18,405	-0.01%
2020/06/19	10	42.10	0	0.00	42.10	10	18,574	0.05%
2020/06/18	1	41.95	0	0.00	42.15	1	18,626	0.01%
2020/06/17	1	42.15	14	42.15	42.20	-13	18,642	-0.07%
2020/06/16	2	41.73	27	41.90	41.90	-25	19,027	-0.13%
2020/06/15	0.4	40.90	0	0.00	40.90	0.4	19,490	0.00%
2020/06/12	28	40.51	1	40.40	40.70	27	19,726	0.14%
2020/06/11	3	41.47	3	42.10	41.00	0	20,145	0.00%
2020/06/10	0	0.00	3	42.27	42.35	-3	20,108	-0.01%
2020/06/09	0	0.00	3	41.95	42.00	-3	20,714	-0.01%
2020/06/08	2.1	41.94	5	41.96	41.90	-2.9	21,246	-0.01%
2020/06/04	1	41.40	0	0.00	41.55	1	21,536	0.00%
2020/06/03	3.2	41.18	11	40.90	41.40	-7.8	21,897	-0.04%
2020/06/02	1	40.25	1	40.35	40.35	0	21,748	0.00%
2020/05/28	23	39.50	4	39.95	39.50	19	21,492	0.09%
2020/05/27	0	0.00	2	40.20	40.15	-2	21,928	-0.01%
2020/05/26	5	39.90	5	40.07	39.90	0	22,372	0.00%
2020/05/25	3	39.15	5	39.15	39.15	-2	22,190	-0.01%
2020/05/22	2	39.38	0	0.00	39.25	2	22,264	0.01%
2020/05/21	0	0.00	2	39.80	39.95	-2	22,347	-0.01%
2020/05/18	2	39.00	0	0.00	39.00	2	22,156	0.01%
2020/05/15	2	39.13	0	0.00	39.05	2	22,160	0.01%
2020/05/14	3	39.20	0	0.00	39.15	3	22,118	0.01%
2020/05/13	10	39.40	0	0.00	39.55	10	22,045	0.05%
2020/05/12	0	0.00	1	39.45	39.60	-1	22,039	0.00%
2020/05/11	4	39.64	18	39.80	39.60	-14	22,106	-0.06%
2020/05/08	10	39.20	20	39.18	39.25	-10	22,176	-0.05%
2020/05/07	1	38.80	5	39.07	38.85	-4	22,167	-0.02%
2020/05/06	7	38.78	0	0.00	38.80	7	22,195	0.03%
2020/05/05	2	38.98	0	0.00	38.90	2	22,223	0.01%
2020/05/04	10	38.83	28	38.96	38.80	-18	22,279	-0.08%
2020/04/30	7	39.56	17	39.67	39.90	-10	22,046	-0.05%
2020/04/29	1	38.65	8	38.68	38.45	-7	21,797	-0.03%
2020/04/28	0	0.00	3	38.05	38.00	-3	21,841	-0.01%
2020/04/24	1	37.20	0	0.00	37.05	1	22,655	0.00%
2020/04/23	0	0.00	2	37.15	37.25	-2	22,786	-0.01%
2020/04/21	4	37.15	2	37.13	37.00	2	22,784	0.01%
2020/04/20	4	38.05	0	0.00	38.00	4	22,772	0.02%
2020/04/17	42	38.33	1	38.30	38.20	41	23,025	0.18%
2020/04/16	2	37.75	0	0.00	37.80	2	22,915	0.01%
2020/04/15	2	38.20	0	0.00	38.30	2	22,791	0.01%
2020/04/14	0	0.00	6	37.74	38.00	-6	22,766	-0.03%
2020/04/13	1	37.30	34	37.31	37.40	-33	22,579	-0.15%
2020/04/10	9	37.64	24	37.46	37.80	-15	22,597	-0.07%
2020/04/09	2	36.20	7	36.14	36.20	-5	22,305	-0.02%
2020/04/08	13	35.47	13.9	35.81	35.75	-0.9	22,189	0.00%
2020/04/07	11	35.22	0	0.00	35.35	11	21,984	0.05%
2020/04/06	7	35.17	0	0.00	35.05	7	21,787	0.03%
2020/04/01	0	0.00	2	35.55	35.25	-2	21,471	-0.01%
2020/03/31	1	35.70	0	0.00	35.30	1	21,392	0.00%
2020/03/30	0	0.00	4	35.73	35.80	-4	21,116	-0.02%
2020/03/27	5	35.92	11	35.85	35.80	-6	20,967	-0.03%
2020/03/26	1	35.30	2	35.33	35.25	-1	20,711	0.00%
2020/03/25	4	35.51	1	35.70	35.30	3	20,728	0.01%
2020/03/24	0	0.00	4	35.11	34.65	-4	20,552	-0.02%
2020/03/23	7	34.45	0	0.00	34.15	7	20,477	0.03%
2020/03/20	58	35.18	5	35.37	35.10	53	20,413	0.26%
2020/03/19	14	33.96	20	33.90	34.00	-6	19,997	-0.03%
2020/03/18	13.1	34.68	11	35.08	34.65	2.1	19,782	0.01%
2020/03/17	4	35.08	4	35.13	35.00	0	19,559	0.00%
2020/03/16	12	36.05	2	36.15	35.80	10	19,289	0.05%
2020/03/13	23	35.61	10	35.78	37.00	13	18,926	0.07%
2020/03/12	51	37.76	2	37.50	37.50	49	18,171	0.27%
2020/03/11	13	38.90	0	0.00	38.60	13	17,595	0.07%
2020/03/10	24	38.59	20	39.20	39.00	4	17,509	0.02%
2020/03/09	30	38.74	0	0.00	38.55	30	17,666	0.17%
2020/03/06	62	39.55	0	0.00	39.50	62	16,962	0.37%
2020/03/04	1	39.70	0	0.00	39.75	1	16,734	0.01%
2020/03/03	8	39.87	3	39.83	39.80	5	16,625	0.03%
2020/03/02	33	39.72	0	0.00	39.50	33	16,401	0.20%
2020/02/27	28	40.17	0	0.00	40.05	28	16,358	0.17%
2020/02/26	2	40.55	0	0.00	40.65	2	15,944	0.01%
2020/02/25	4	40.60	0	0.00	40.70	4	15,823	0.03%
2020/02/24	10	40.85	2	40.90	40.85	8	15,822	0.05%
2020/02/21	3	41.35	0	0.00	41.30	3	15,705	0.02%
2020/02/19	3	41.70	2	41.75	41.75	1	15,831	0.01%
2020/02/18	13	41.25	0	0.00	41.50	13	15,879	0.08%
2020/02/17	2	41.40	0	0.00	41.40	2	15,918	0.01%
2020/02/14	1	41.65	3	41.45	41.65	-2	15,980	-0.01%
2020/02/13	6	41.68	1	41.65	41.60	5	16,248	0.03%
2020/02/12	7	41.80	8	41.88	41.80	-1	16,482	-0.01%
2020/02/11	7	41.35	7	41.65	41.65	0	16,604	0.00%
2020/02/10	0	0.00	16.8	40.81	40.90	-16.8	17,085	-0.10%
2020/02/06	30	41.30	1	41.26	41.50	29	18,469	0.16%
2020/02/05	3	40.72	3	40.95	40.95	0	18,523	0.00%
2020/02/04	22	40.12	24	40.70	40.70	-2	18,629	-0.01%
2020/02/03	10	39.85	43	39.80	40.20	-33	18,821	-0.18%
2020/01/31	87	40.65	1	40.65	40.65	86	18,706	0.46%
2020/01/30	28	41.05	2	41.60	40.60	26	18,516	0.14%
2020/01/17	0	0.00	1	43.00	43.10	-1	17,677	-0.01%
2020/01/16	60	42.85	0	0.00	42.95	60	17,637	0.34%
2020/01/15	1	42.80	0	0.00	42.90	1	17,693	0.01%
2020/01/14	153	43.00	6	42.86	42.85	147	17,768	0.83%	大買/鉅額交易
2020/01/13	2	42.65	1	42.85	42.85	1	17,602	0.01%
2020/01/10	6	42.01	0	0.00	42.05	6	17,528	0.03%
2020/01/09	1	42.00	0	0.00	42.00	1	17,525	0.01%
2020/01/08	3	41.87	0	0.00	41.80	3	17,684	0.02%
2020/01/07	4	42.16	0	0.00	42.20	4	17,626	0.02%
2020/01/06	9	42.33	0	0.00	42.25	9	17,702	0.05%
2020/01/03	15	42.68	2	42.85	42.80	13	17,577	0.07%
2020/01/02	3	42.60	0	0.00	42.55	3	17,567	0.02%
2019/12/31	1	42.60	1	42.55	42.55	0	17,551	0.00%
2019/12/30	0	0.00	4.1	42.58	42.70	-4.1	17,595	-0.02%
2019/12/27	10	42.65	0	0.00	42.70	10	17,644	0.06%
2019/12/26	0	0.00	2.2	42.70	42.65	-2.2	17,649	-0.01%
2019/12/25	0	0.00	1	42.65	42.60	-1	17,752	-0.01%
2019/12/24	1	42.70	3	42.75	42.65	-2	17,858	-0.01%
2019/12/23	2	42.70	50	42.65	42.80	-48	17,963	-0.27%
2019/12/20	1	42.70	1	42.80	42.80	0	17,985	0.00%
2019/12/19	5	42.77	2	42.70	42.70	3	17,911	0.02%
2019/12/18	10	42.81	2.2	42.95	43.00	7.8	17,810	0.04%
2019/12/17	5	42.65	0	0.00	42.95	5	17,822	0.03%
2019/12/16	65	42.96	3	42.93	42.90	62	17,741	0.35%
2019/12/13	6	42.75	9.1	42.77	42.90	-3.1	17,562	-0.02%
2019/12/12	0	0.00	2.3	42.49	42.45	-2.3	17,156	-0.01%
2019/12/11	2	42.30	0	0.00	42.40	2	16,948	0.01%
2019/12/10	3	41.55	2	41.63	41.70	1	16,686	0.01%
2019/12/09	1	41.25	0	0.00	41.30	1	16,725	0.01%
2019/12/06	2.6	41.26	1	41.20	41.25	1.6	16,803	0.01%
2019/12/05	2	41.43	3	41.38	41.50	-1	16,719	-0.01%
2019/12/04	7	41.20	9.4	41.22	41.30	-2.4	16,638	-0.01%
2019/12/03	0	0.00	0.8	41.85	41.75	-0.8	16,293	-0.01%
2019/12/02	1	41.60	0	0.00	41.65	1	16,325	0.01%
2019/11/29	14	41.96	1	41.90	41.70	13	16,305	0.08%
2019/11/27	0	0.00	1	42.15	42.30	-1	16,237	-0.01%
2019/11/26	2	42.38	2	42.35	42.00	0	16,257	0.00%
2019/11/25	1	42.45	0	0.00	42.50	1	15,681	0.01%
2019/11/22	0	0.00	0.1	42.40	42.40	-0.1	15,745	0.00%
2019/11/21	0	0.00	3	42.15	42.05	-3	15,785	-0.02%
2019/11/20	1	42.25	0	0.00	42.30	1	15,725	0.01%
2019/11/19	6	42.57	5	42.50	42.70	1	15,676	0.01%
2019/11/18	6	42.74	3	42.78	42.75	3	15,622	0.02%
2019/11/14	0.5	42.25	1	42.35	42.15	-0.5	15,650	0.00%
2019/11/12	1	42.60	0	0.00	42.80	1	16,422	0.01%
2019/11/11	2	42.48	1	42.50	42.25	1	16,218	0.01%
2019/11/08	4	42.60	3	42.62	42.70	1	16,126	0.01%
2019/11/07	30	42.99	18	43.08	42.90	12	15,987	0.08%
2019/11/06	3	42.83	33	42.64	43.00	-30	15,346	-0.20%
2019/11/05	9	41.32	1	41.35	41.45	8	14,376	0.06%
2019/11/04	4	40.46	0	0.00	40.95	4	14,252	0.03%
2019/11/01	24	40.20	0.4	40.40	40.10	23.6	14,271	0.17%
2019/10/31	15	40.59	11	40.75	40.30	4	14,303	0.03%
2019/10/29	3	41.10	0	0.00	41.15	3	14,014	0.02%
2019/10/28	6	41.13	7.9	41.08	41.00	-1.9	13,915	-0.01%
2019/10/24	1	40.95	0	0.00	41.15	1	13,751	0.01%
2019/10/22	0	0.00	19	41.47	41.50	-19	13,627	-0.14%
2019/10/18	1	41.00	0	0.00	41.30	1	13,581	0.01%
2019/10/16	0	0.00	1	40.75	41.10	-1	13,435	-0.01%
2019/10/14	0	0.00	1	40.70	40.65	-1	13,459	-0.01%
2019/10/09	1	40.55	0	0.00	40.55	1	13,440	0.01%
2019/10/08	0.7	40.55	0	0.00	40.50	0.7	13,540	0.01%
2019/10/07	20	40.50	0	0.00	40.40	20	13,502	0.15%
2019/10/04	1	40.50	0	0.00	40.60	1	13,625	0.01%
2019/10/02	1	40.95	0	0.00	40.90	1	13,633	0.01%
2019/09/20	5	41.75	0	0.00	41.55	5	14,704	0.03%
2019/09/17	0	0.00	2	41.58	41.65	-2	14,537	-0.01%
2019/09/12	1	41.50	0	0.00	41.50	1	14,586	0.01%
2019/09/11	0	0.00	2	41.45	41.40	-2	14,658	-0.01%
2019/09/10	0	0.00	2	41.45	41.40	-2	14,594	-0.01%
2019/09/09	0	0.00	2	40.90	40.95	-2	14,497	-0.01%
2019/09/06	0	0.00	3	40.65	40.80	-3	14,462	-0.02%
2019/09/05	2	40.38	2.4	40.46	40.50	-0.4	14,418	0.00%
2019/09/03	6	39.98	0	0.00	39.80	6	14,539	0.04%
2019/09/02	1	40.00	0	0.00	39.95	1	14,675	0.01%
2019/08/30	1	39.75	1	40.15	40.15	0	14,765	0.00%
2019/08/29	3	39.73	0	0.00	39.50	3	14,673	0.02%
2019/08/27	1	39.75	10	39.70	39.75	-9	14,766	-0.06%
2019/08/26	6	39.38	0	0.00	39.50	6	14,823	0.04%
2019/08/22	2	39.43	0	0.00	39.45	2	14,954	0.01%
2019/08/21	1	39.60	0	0.00	39.50	1	16,263	0.01%
2019/08/20	2	39.78	0	0.00	39.70	2	16,260	0.01%
2019/08/19	1	39.65	3	40.00	40.00	-2	16,339	-0.01%
2019/08/16	11	38.94	0	0.00	39.55	11	16,312	0.07%
2019/08/14	7	39.83	0	0.00	39.75	7	15,935	0.04%
2019/08/13	11	39.90	0.1	40.00	39.80	10.9	16,024	0.07%
2019/08/12	5	39.98	2	40.15	40.00	3	16,218	0.02%
2019/08/08	2	40.00	4	39.90	39.95	-2	16,545	-0.01%
2019/08/07	6	39.76	0	0.00	39.80	6	16,841	0.04%
2019/08/06	8	39.46	19	39.31	39.90	-11	17,733	-0.06%
2019/08/05	8	39.97	4	40.00	39.95	4	18,089	0.02%
2019/08/02	6	40.08	0	0.00	40.10	6	18,151	0.03%
2019/08/01	4	40.55	1	40.50	40.50	3	18,301	0.02%
2019/07/31	2	40.90	0	0.00	40.80	2	18,319	0.01%
2019/07/30	11	41.10	0	0.00	41.10	11	18,294	0.06%
2019/07/29	2	41.15	0	0.00	41.20	2	18,573	0.01%
2019/07/25	1	41.25	0	0.00	41.20	1	19,265	0.01%
2019/07/24	0	0.00	1	41.35	41.15	-1	19,348	-0.01%
2019/07/23	11	41.30	0	0.00	41.20	11	19,390	0.06%
2019/07/22	13	41.16	0	0.00	41.40	13	19,369	0.07%
2019/07/19	3	41.12	5	41.30	41.05	-2	19,374	-0.01%
2019/07/18	1	41.10	3.1	41.20	41.10	-2.1	19,312	-0.01%
2019/07/17	1	41.45	1	41.45	41.30	0	19,217	0.00%
2019/07/16	1	41.55	0	0.00	41.55	1	18,975	0.01%
2019/07/15	5	41.70	0	0.00	41.65	5	18,852	0.03%
2019/07/12	2	41.70	0	0.00	41.60	2	18,882	0.01%
2019/07/10	4	42.00	2	42.18	42.20	2	19,114	0.01%
2019/07/09	3	41.80	0	0.00	41.85	3	19,150	0.02%
2019/07/08	3	42.05	0	0.00	41.95	3	19,251	0.02%
2019/07/05	1	42.35	0	0.00	42.35	1	19,420	0.01%
2019/07/04	1	42.40	0	0.00	42.50	1	19,631	0.01%
2019/07/03	0	0.00	1	42.55	42.25	-1	19,901	-0.01%
2019/07/02	2	42.58	2	42.68	42.65	0	20,241	0.00%
2019/07/01	3.2	42.12	4	42.36	42.70	-0.8	20,202	0.00%
2019/06/28	1	43.25	2	43.23	43.00	-1	19,887	-0.01%
2019/06/27	0	0.00	10	43.17	43.20	-10	19,625	-0.05%
2019/06/25	1	42.60	1	42.65	42.60	0	19,924	0.00%
2019/06/24	1	42.25	7	42.23	42.55	-6	20,254	-0.03%
2019/06/21	13	42.37	1	42.50	42.30	12	20,370	0.06%
2019/06/20	0	0.00	23	42.43	42.55	-23	20,422	-0.11%
2019/06/17	1	41.60	4	41.68	41.65	-3	20,707	-0.01%
2019/06/14	1	41.30	0	0.00	41.30	1	21,035	0.00%
2019/06/13	2	41.68	0	0.00	41.65	2	21,109	0.01%
2019/06/12	10	41.80	0	0.00	41.90	10	21,261	0.05%
2019/06/11	1	41.75	13	41.91	42.10	-12	21,226	-0.06%
2019/06/10	1	41.20	2	41.35	41.35	-1	20,962	0.00%
2019/06/06	10	40.75	0	0.00	40.75	10	20,938	0.05%
2019/06/05	4	41.35	1	41.10	41.10	3	20,946	0.01%
2019/06/04	1.2	41.42	1	41.45	41.45	0.2	20,924	0.00%
2019/06/03	6	40.97	12	40.88	41.05	-6	20,926	-0.03%
2019/05/31	1.2	40.75	0	0.00	40.80	1.2	20,935	0.01%
2019/05/30	2	40.35	3	40.30	40.50	-1	20,823	0.00%
2019/05/29	5	40.37	1	40.30	40.30	4	21,156	0.02%
2019/05/28	11	40.74	0	0.00	40.35	11	21,292	0.05%
2019/05/27	9	40.77	1	40.75	40.75	8	20,084	0.04%
2019/05/24	4	40.66	1	40.60	40.60	3	20,117	0.01%
2019/05/23	0	0.00	0.6	41.30	41.00	-0.6	20,017	0.00%
2019/05/22	2	41.00	2	41.08	41.15	0	20,047	0.00%
2019/05/21	1	40.60	10	41.20	41.50	-9	20,045	-0.04%
2019/05/20	3	40.25	1	40.20	40.20	2	19,732	0.01%
2019/05/17	7	40.08	1	40.00	40.00	6	19,779	0.03%
2019/05/16	15	40.34	4	40.08	40.00	11	19,523	0.06%
2019/05/15	8	41.09	6	41.04	40.95	2	19,277	0.01%
2019/05/14	40	40.42	2	40.38	40.45	38	19,168	0.20%
2019/05/13	36	42.29	0	0.00	41.95	36	18,279	0.20%
2019/05/10	40	43.42	0	0.00	43.20	40	17,969	0.22%
2019/05/09	7	43.57	0	0.00	43.50	7	18,064	0.04%
2019/05/08	1	44.05	0	0.00	44.05	1	17,820	0.01%
2019/05/07	1	44.45	0	0.00	44.35	1	17,976	0.01%
2019/05/06	6	44.44	0	0.00	44.50	6	18,096	0.03%
2019/05/02	1	45.60	0	0.00	45.65	1	17,838	0.01%
2019/04/30	0	0.00	3	44.60	44.70	-3	17,602	-0.02%
2019/04/29	10	44.60	0	0.00	44.60	10	17,665	0.06%
2019/04/24	1	44.30	0	0.00	44.30	1	18,414	0.01%
2019/04/23	1	44.30	0	0.00	44.35	1	18,909	0.01%
2019/04/22	3	44.43	5	44.55	44.35	-2	19,135	-0.01%
2019/04/19	1	44.35	0	0.00	44.35	1	19,298	0.01%
2019/04/18	3	44.07	0	0.00	44.20	3	19,368	0.02%
2019/04/16	12	44.05	0	0.00	44.10	12	19,348	0.06%
2019/04/12	4	44.15	0	0.00	44.10	4	19,307	0.02%
2019/04/11	1	44.50	1	44.15	44.15	0	19,349	0.00%
2019/04/10	3	44.27	1	44.20	44.20	2	19,157	0.01%
2019/04/09	2	44.25	23	44.37	44.30	-21	18,921	-0.11%
2019/04/08	63	44.39	41	44.41	44.30	22	18,599	0.12%
2019/04/03	0	0.00	5	44.85	44.80	-5	18,081	-0.03%
2019/04/02	3	44.88	8	44.86	44.80	-5	18,020	-0.03%
2019/04/01	5	44.68	2	44.50	44.50	3	18,047	0.02%
2019/03/29	2	44.23	1	44.95	44.95	1	17,832	0.01%
2019/03/28	25	44.09	22	44.03	44.00	3	17,709	0.02%
2019/03/27	13	44.65	20	44.60	44.50	-7	17,366	-0.04%
2019/03/26	13	45.38	1	45.25	45.25	12	17,108	0.07%
2019/03/25	3	45.38	0	0.00	45.40	3	17,067	0.02%
2019/03/22	2	46.33	3	46.20	46.20	-1	16,893	-0.01%
2019/03/21	1	46.60	1	46.75	46.75	0	16,784	0.00%
2019/03/20	0	0.00	2	47.00	46.95	-2	16,780	-0.01%
2019/03/19	6	46.60	1	46.65	46.65	5	16,896	0.03%
2019/03/18	1	45.75	1.2	45.80	45.80	-0.2	16,574	0.00%
2019/03/15	0	0.00	1	45.35	45.45	-1	16,518	-0.01%
2019/03/14	2	45.23	1	45.10	45.10	1	16,273	0.01%
2019/03/13	1	45.10	1	45.15	45.15	0	16,385	0.00%
2019/03/12	1	44.85	4	45.08	45.00	-3	16,479	-0.02%
2019/03/11	1	44.45	0	0.00	44.40	1	16,510	0.01%
2019/03/08	1	44.55	0	0.00	44.45	1	16,503	0.01%
2019/03/07	6	44.69	0	0.00	44.65	6	16,730	0.04%
2019/03/06	1	44.85	0	0.00	44.95	1	16,792	0.01%
2019/03/04	12	44.33	0	0.00	44.90	12	17,057	0.07%
2019/02/27	15	45.20	0	0.00	45.30	15	16,897	0.09%
2019/02/26	2	45.53	0	0.00	45.50	2	16,689	0.01%
2019/02/25	16	45.55	0	0.00	45.55	16	16,530	0.10%
2019/02/22	1	45.30	0	0.00	45.40	1	16,537	0.01%
2019/02/21	2	45.10	5	45.10	45.40	-3	16,449	-0.02%
2019/02/20	1	44.85	0	0.00	45.15	1	16,347	0.01%
2019/02/19	12	44.58	2	44.65	44.60	10	16,200	0.06%
2019/02/18	1	44.55	0	0.00	44.40	1	16,200	0.01%
2019/02/15	10	44.48	0	0.00	44.20	10	15,981	0.06%
2019/02/14	22	44.48	0	0.00	44.55	22	15,903	0.14%
2019/02/13	1	44.00	10	43.95	44.30	-9	15,657	-0.06%
2019/02/12	10	43.88	0	0.00	43.90	10	15,578	0.06%
2019/02/11	3	43.60	0	0.00	43.55	3	15,524	0.02%
2019/01/30	3	43.72	0	0.00	43.60	3	15,374	0.02%
2019/01/28	17	43.50	2	43.58	43.80	15	14,887	0.10%
2019/01/24	11.5	43.58	0	0.00	43.55	11.5	14,477	0.08%
2019/01/23	19	43.80	0	0.00	43.75	19	14,456	0.13%
2019/01/22	1	44.00	0	0.00	44.20	1	14,399	0.01%
2019/01/21	25	43.83	0	0.00	43.80	25	14,376	0.17%
2019/01/18	9	43.49	0	0.00	43.50	9	14,615	0.06%
2019/01/17	22	43.67	14	43.86	43.80	8	14,497	0.06%
2019/01/16	28	43.67	27	43.56	43.60	1	14,322	0.01%
2019/01/15	22	44.08	0	0.00	43.75	22	14,030	0.16%
2019/01/14	13	44.46	0	0.00	44.40	13	13,493	0.10%
2019/01/11	1	45.80	0	0.00	45.55	1	13,412	0.01%
2019/01/09	3	45.75	0	0.00	45.95	3	13,385	0.02%
2019/01/07	4	45.45	0	0.00	45.20	4	13,425	0.03%
2019/01/04	2	44.55	0	0.00	44.55	2	13,467	0.01%
2019/01/02	4	45.95	0	0.00	45.90	4	13,837	0.03%
2018/12/27	0	0.00	2	46.55	46.70	-2	14,054	-0.01%
2018/12/24	2	46.30	0	0.00	46.50	2	14,365	0.01%
2018/12/21	5	46.90	0	0.00	46.95	5	14,474	0.03%
2018/12/19	1	46.95	0	0.00	47.25	1	14,318	0.01%
2018/12/14	5	47.90	0	0.00	47.55	5	14,530	0.03%
2018/12/13	2	47.93	0	0.00	48.25	2	14,376	0.01%
2018/12/12	1	47.35	0	0.00	47.50	1	14,310	0.01%
2018/12/10	11	47.60	18	47.60	47.60	-7	13,959	-0.05%
2018/12/06	1	48.00	8	48.05	48.25	-7	14,017	-0.05%
2018/12/05	1	48.35	0	0.00	48.40	1	14,099	0.01%
2018/12/04	1	48.70	0	0.00	48.95	1	14,067	0.01%
2018/11/29	5	48.83	2	48.55	48.55	3	13,686	0.02%
2018/11/28	4	48.73	0	0.00	48.80	4	13,485	0.03%
2018/11/27	3	49.07	0	0.00	49.05	3	13,178	0.02%
2018/11/26	9	49.51	0	0.00	49.55	9	13,145	0.07%
2018/11/23	1	49.95	0	0.00	49.95	1	12,886	0.01%
2018/11/22	1	50.10	0	0.00	50.40	1	12,878	0.01%
2018/11/20	5	50.60	0	0.00	50.20	5	12,820	0.04%
2018/11/19	5	50.70	5	50.90	51.00	0	12,871	0.00%
2018/11/15	3	50.50	0	0.00	50.80	3	12,870	0.02%
2018/11/13	1	49.75	0	0.00	50.20	1	13,066	0.01%
2018/11/12	1	50.80	0	0.00	50.80	1	13,061	0.01%
2018/11/09	5	50.30	1	51.00	51.00	4	13,173	0.03%
2018/11/08	0	0.00	16	50.75	50.90	-16	13,006	-0.12%
2018/11/07	0	0.00	251	50.00	50.10	-251	12,859	-1.95%	大賣/鉅額交易
2018/11/05	1	49.05	0	0.00	49.60	1	12,791	0.01%
2018/11/02	1	48.55	1	49.20	49.50	0	12,818	0.00%
2018/11/01	2	48.60	0	0.00	48.75	2	12,752	0.02%
2018/10/30	8	48.10	0	0.00	48.35	8	12,477	0.06%
2018/10/29	1	47.80	0	0.00	47.50	1	12,456	0.01%
2018/10/26	8	47.59	0	0.00	47.40	8	12,309	0.07%
2018/10/25	1	48.60	20	48.75	48.70	-19	11,924	-0.16%
2018/10/24	1	49.00	0	0.00	49.75	1	11,850	0.01%
2018/10/23	3	49.30	0	0.00	49.30	3	11,784	0.03%
2018/10/18	6	49.91	36	49.93	50.00	-30	11,657	-0.26%
2018/10/17	2	50.00	0	0.00	50.00	2	11,627	0.02%
2018/10/16	2	49.93	31	50.03	50.40	-29	11,549	-0.25%
2018/10/15	8	49.94	9	49.82	50.00	-1	11,464	-0.01%
2018/10/12	24	49.66	1	50.10	50.60	23	11,252	0.20%
2018/10/11	22	50.43	0	0.00	50.10	22	11,086	0.20%
2018/10/08	0	0.00	10	51.70	51.90	-10	10,391	-0.10%
2018/10/05	2	51.40	0	0.00	51.20	2	10,408	0.02%
2018/10/04	4	52.03	0	0.00	51.70	4	10,304	0.04%
2018/10/02	0	0.00	2	52.60	52.30	-2	10,269	-0.02%
2018/09/28	2	53.00	0	0.00	52.50	2	10,506	0.02%
2018/09/26	0	0.00	4	52.85	53.00	-4	10,649	-0.04%
2018/09/20	10	51.80	12	52.18	52.20	-2	10,889	-0.02%
2018/09/14	2	51.10	0	0.00	51.20	2	11,480	0.02%
2018/09/13	10	50.50	0	0.00	50.50	10	11,666	0.09%
2018/09/12	3	50.50	0	0.00	50.50	3	11,881	0.03%
2018/09/11	5	50.40	0	0.00	50.50	5	12,101	0.04%
2018/09/10	7	50.73	0	0.00	50.90	7	12,298	0.06%
2018/09/05	9	51.83	0	0.00	51.80	9	12,909	0.07%
2018/08/30	0	0.00	2	52.40	52.20	-2	13,321	-0.02%
2018/08/28	1	52.70	0	0.00	52.70	1	13,479	0.01%
2018/08/24	0	0.00	2	52.70	52.80	-2	13,597	-0.01%
2018/08/22	2	51.90	0	0.00	52.10	2	14,303	0.01%
2018/08/20	2	51.50	0	0.00	51.30	2	14,242	0.01%
2018/08/16	3	51.23	0	0.00	51.50	3	14,206	0.02%
2018/08/15	2	52.10	0	0.00	51.90	2	14,205	0.01%
2018/08/02	0	0.00	1	52.10	52.00	-1	15,476	-0.01%
2018/07/31	0	0.00	7	52.61	52.70	-7	15,740	-0.04%
2018/07/24	0	0.00	1	52.30	52.10	-1	15,828	-0.01%
2018/07/18	0	0.00	1	52.70	52.70	-1	16,494	-0.01%
2018/07/17	1	52.20	1	52.20	52.20	0	16,502	0.00%
2018/07/12	0	0.00	3	51.80	52.10	-3	16,800	-0.02%
2018/07/11	3	51.10	0	0.00	51.20	3	16,811	0.02%
2018/07/05	5	51.00	0	0.00	51.40	5	16,507	0.03%
2018/07/04	1	51.70	0	0.00	51.90	1	16,616	0.01%
2018/07/03	21	52.69	0	0.00	52.10	21	16,535	0.13%
2018/06/28	0	0.00	12.8	53.09	53.00	-12.8	15,945	-0.08%
2018/06/27	5	52.70	0	0.00	52.80	5	15,878	0.03%
2018/06/26	2	53.30	1	53.30	53.00	1	15,760	0.01%
2018/06/22	0	0.00	1	55.90	56.00	-1	15,240	-0.01%
2018/06/21	0	0.00	5	55.98	55.90	-5	15,020	-0.03%
2018/06/20	3	54.70	1	55.80	55.50	2	14,998	0.01%
2018/06/19	0	0.00	3	55.40	55.00	-3	14,863	-0.02%
2018/06/14	3	54.70	0	0.00	54.50	3	14,169	0.02%
2018/06/12	5	55.30	3	55.80	55.10	2	14,001	0.01%
2018/06/08	0	0.00	0	54.70	55.00	0	13,857	0.00%
2018/06/06	0	0.00	3	54.80	54.90	-3	14,092	-0.02%
2018/06/05	0	0.00	1	54.30	54.30	-1	14,065	-0.01%
2018/06/04	0	0.00	16	54.00	54.00	-16	14,053	-0.11%
2018/06/01	1	53.20	1	53.50	53.50	0	14,024	0.00%
2018/05/31	0	0.00	1	53.40	53.60	-1	13,998	-0.01%
2018/05/30	17	52.81	0	0.00	52.90	17	13,666	0.12%
2018/05/29	1	54.10	0	0.00	54.10	1	13,502	0.01%
2018/05/23	6	54.05	0	0.00	54.00	6	13,761	0.04%
2018/05/21	0	0.00	4	54.90	55.00	-4	14,054	-0.03%
2018/05/18	1	54.50	0	0.00	54.40	1	14,155	0.01%
2018/05/17	1	54.80	1	54.90	54.90	0	14,267	0.00%
2018/05/16	1	54.50	3	54.87	54.90	-2	14,261	-0.01%
2018/05/15	5	54.44	3	55.00	54.00	2	14,402	0.01%
2018/05/11	0	0.00	6	54.20	54.60	-6	14,736	-0.04%
2018/05/10	0	0.00	6.7	53.24	53.30	-6.7	14,429	-0.05%
2018/05/08	3	53.40	0	0.00	53.50	3	14,373	0.02%
2018/04/30	0	0.00	3	53.90	53.50	-3	14,691	-0.02%
2018/04/27	0	0.00	10	53.50	53.50	-10	14,774	-0.07%
2018/04/25	1	52.00	1	52.20	52.20	0	14,567	0.00%
2018/04/19	0	0.00	1	52.70	52.90	-1	14,867	-0.01%
2018/04/18	1	51.60	1	52.00	52.00	0	14,751	0.00%
2018/04/17	31	51.77	1	51.60	51.60	30	14,773	0.20%
2018/04/13	3	52.73	1	52.80	52.80	2	15,106	0.01%
2018/04/11	2	53.25	0	0.00	53.30	2	15,513	0.01%
2018/04/10	0	0.00	10	53.70	53.00	-10	15,594	-0.06%
2018/03/30	1	52.00	0	0.00	51.90	1	16,053	0.01%
2018/03/29	11	52.04	1	51.80	51.80	10	16,036	0.06%
2018/03/26	2	52.40	1	52.80	52.80	1	16,064	0.01%
2018/03/23	7	52.53	1	52.20	52.20	6	16,204	0.04%
2018/03/22	1	53.60	1	53.40	53.40	0	16,228	0.00%
2018/03/21	0	0.00	1	53.40	53.40	-1	16,072	-0.01%
2018/03/19	1	53.40	1	53.60	53.60	0	16,471	0.00%
2018/03/15	3	53.80	0	0.00	53.40	3	16,519	0.02%
2018/03/13	12	54.27	1	54.30	53.90	11	16,660	0.07%
2018/03/12	0	0.00	14	54.34	54.50	-14	16,673	-0.08%
2018/03/09	7	52.33	1	52.00	52.00	6	16,714	0.04%
2018/03/07	2	52.70	1	52.50	52.50	1	17,930	0.01%
2018/03/06	1	52.90	1	52.80	52.80	0	18,836	0.00%
2018/03/05	27	53.12	2	52.60	52.60	25	19,210	0.13%
2018/03/02	2	53.35	2	53.30	53.30	0	19,274	0.00%
2018/03/01	1	53.70	1	53.90	53.90	0	19,367	0.00%
2018/02/27	0	0.00	1	54.50	54.50	-1	19,397	-0.01%
2018/02/26	2	54.45	4	54.38	54.30	-2	19,415	-0.01%
2018/02/23	12	54.64	7	54.61	54.70	5	19,762	0.03%
2018/02/22	3	53.50	6	54.22	54.20	-3	20,668	-0.01%
2018/02/21	3	53.80	1	54.20	54.00	2	21,958	0.01%
2018/02/12	1	53.30	3	53.60	53.00	-2	22,058	-0.01%
2018/02/09	1	52.80	0	0.00	52.80	1	21,999	0.00%
2018/02/08	0	0.00	10.1	53.30	53.30	-10.1	21,798	-0.05%
2018/02/07	0	0.00	10	52.80	52.70	-10	21,929	-0.05%
2018/02/06	7	52.31	50	51.56	50.80	-43	21,788	-0.20%
2018/02/05	3	53.77	2	53.95	54.10	1	21,376	0.00%
2018/02/02	1	54.80	1	54.80	54.70	0	21,222	0.00%
2018/01/31	1	54.20	1	54.60	54.60	0	21,223	0.00%
2018/01/30	1	54.60	0	0.00	54.40	1	21,082	0.00%
2018/01/29	3	54.93	2	55.20	55.20	1	21,006	0.00%
2018/01/26	1	54.70	1	54.70	54.70	0	20,866	0.00%
2018/01/25	1	55.60	2	55.65	55.60	-1	20,658	0.00%
2018/01/24	3	55.33	2	55.70	55.70	1	20,570	0.00%
2018/01/23	1	55.40	1	56.30	56.00	0	20,526	0.00%
2018/01/22	4	55.35	1	55.60	55.60	3	20,628	0.01%
2018/01/19	0	0.00	3	55.80	56.00	-3	20,908	-0.01%
2018/01/18	2	56.15	3.2	56.00	55.90	-1.2	20,836	-0.01%
2018/01/17	1	56.00	1	56.30	56.30	0	20,787	0.00%
2018/01/16	1	56.30	2	56.55	56.60	-1	20,659	0.00%
2018/01/15	1	56.10	6	56.40	56.50	-5	20,518	-0.02%
2018/01/12	0	0.00	5	55.78	55.60	-5	20,278	-0.02%
2018/01/11	4	55.15	3	55.40	55.40	1	20,202	0.00%
2018/01/10	2	55.90	6	56.23	55.60	-4	20,285	-0.02%
2018/01/09	3	55.67	3	55.73	55.80	0	20,010	0.00%
2018/01/08	2	55.15	4	55.70	55.70	-2	20,036	-0.01%
2018/01/05	2	55.15	3	55.63	55.70	-1	19,793	-0.01%
2018/01/04	0	0.00	11	55.22	55.40	-11	19,585	-0.06%
2018/01/03	0	0.00	4	55.10	55.20	-4	19,635	-0.02%
2018/01/02	1	53.50	4	54.13	54.20	-3	19,235	-0.02%