國泰金 (2882)-兆豐-三重券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
54.8
漲跌
▼1.2
漲幅
-2.14%
成交量
29,796張
產業
上市金融類股
2548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－兆豐-三重券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-三重券商分點個股進出
兆豐-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	15.5	54.71	1	54.80	54.80	14.5	30,107	0.05%
2024/05/22	3	55.80	1	55.60	56.00	2	29,852	0.01%
2024/05/21	1	54.60	11	55.11	55.40	-10	29,708	-0.03%
2024/05/20	6.2	55.83	2	56.20	56.00	4.2	29,367	0.01%
2024/05/17	0	0.00	1	56.60	56.40	-1	29,208	0.00%
2024/05/16	30	57.03	92	56.67	56.40	-62	29,050	-0.21%
2024/05/15	5.2	56.05	9	56.27	56.60	-3.8	28,227	-0.01%
2024/05/14	7	54.44	2	55.50	54.30	5	27,245	0.02%
2024/05/13	6	55.20	2	56.30	55.10	4	26,962	0.01%
2024/05/10	8	54.43	43.1	54.28	55.50	-35.1	26,191	-0.13%
2024/05/09	0	0.00	20	51.83	51.70	-20	24,534	-0.08%
2024/05/07	3	51.07	0	0.00	50.90	3	24,147	0.01%
2024/05/06	0.2	50.60	3	50.93	50.90	-2.8	24,031	-0.01%
2024/05/03	0	0.00	3	50.40	50.20	-3	23,755	-0.01%
2024/05/02	1	50.10	0	0.00	50.30	1	23,703	0.00%
2024/04/30	1	50.75	0	0.00	50.50	1	23,517	0.00%
2024/04/29	2	50.00	8	50.34	50.80	-6	23,098	-0.03%
2024/04/26	1	49.00	0	0.00	48.90	1	22,340	0.00%
2024/04/25	0.2	48.80	1.2	48.68	48.55	-1	22,428	0.00%
2024/04/24	0	0.00	4	49.44	49.25	-4	22,385	-0.02%
2024/04/23	0	0.00	1	48.85	48.75	-1	22,603	0.00%
2024/04/22	0.2	47.90	0	0.00	48.40	0.2	22,828	0.00%
2024/04/19	4	47.48	6	47.60	47.45	-2	22,753	-0.01%
2024/04/18	0	0.00	4	48.48	48.45	-4	22,431	-0.02%
2024/04/17	2	47.75	0	0.00	47.90	2	22,340	0.01%
2024/04/16	7	48.05	36	48.13	47.85	-29	22,176	-0.13%
2024/04/15	6.2	48.47	0.1	48.62	48.95	6.1	21,808	0.03%
2024/04/12	4.5	49.16	0	0.00	49.05	4.5	21,657	0.02%
2024/04/11	15	49.59	21	49.70	49.70	-6	21,353	-0.03%
2024/04/10	11.2	48.91	6	48.75	48.75	5.2	20,845	0.02%
2024/04/09	0	0.00	474	49.40	49.45	-474	20,642	-2.30%	大賣/鉅額交易
2024/04/08	0	0.00	2	48.15	48.35	-2	20,144	-0.01%
2024/04/03	4	48.24	0	0.00	48.05	4	20,142	0.02%
2024/04/02	1	48.75	0	0.00	48.95	1	20,059	0.00%
2024/03/29	0	0.00	0.3	48.33	48.65	-0.3	19,929	0.00%
2024/03/28	1	48.10	2	48.10	48.25	-1	19,806	-0.01%
2024/03/27	0	0.00	2	48.05	48.20	-2	19,792	-0.01%
2024/03/26	1.1	47.96	3.1	48.20	48.35	-2	19,800	-0.01%
2024/03/25	4.2	48.12	0	0.00	48.10	4.2	19,822	0.02%
2024/03/22	11	48.76	9	49.07	48.55	2	19,755	0.01%
2024/03/21	10	48.35	9	48.32	48.55	1	19,329	0.01%
2024/03/20	4.2	47.60	4	47.70	47.50	0.2	19,083	0.00%
2024/03/19	9	47.39	4	47.80	47.75	5	19,384	0.03%
2024/03/18	6.1	47.73	0	0.00	47.55	6.1	19,301	0.03%
2024/03/15	7.5	48.06	1	48.00	47.65	6.5	19,158	0.03%
2024/03/14	6	47.49	9	48.12	48.30	-3	18,269	-0.02%
2024/03/13	0	0.00	5	46.68	46.80	-5	17,370	-0.03%
2024/03/12	3	46.28	2.3	46.34	46.50	0.7	17,141	0.00%
2024/03/11	2.2	46.21	1	46.15	46.05	1.2	16,726	0.01%
2024/03/08	0	0.00	6	45.18	45.30	-6	16,215	-0.04%
2024/03/07	1	44.85	0	0.00	44.85	1	15,741	0.01%
2024/03/06	2.1	44.66	0	0.00	44.55	2.1	15,652	0.01%
2024/03/05	1	44.79	0	0.00	44.65	1	15,917	0.01%
2024/03/01	0.1	44.80	0	0.00	44.65	0.1	15,930	0.00%
2024/02/29	0.1	44.80	0	0.00	45.05	0.1	15,994	0.00%
2024/02/27	0	0.00	2	44.40	44.30	-2	15,657	-0.01%
2024/02/26	1.3	44.44	2	44.35	44.30	-0.7	15,576	0.00%
2024/02/23	100	44.78	0.6	44.80	44.45	99.4	15,466	0.64%
2024/02/22	0	44.85	0	0.00	44.90	0	15,679	0.00%
2024/02/21	31	44.90	0	0.00	44.75	31	15,691	0.20%
2024/02/20	0.5	44.92	3	45.00	45.10	-2.5	15,713	-0.02%
2024/02/19	80	45.00	2	45.00	45.00	78	15,792	0.49%
2024/02/16	0.1	44.25	4	44.38	44.55	-3.9	15,816	-0.02%
2024/02/15	2.2	44.20	6.4	44.15	44.05	-4.2	15,933	-0.03%
2024/02/05	109.2	43.89	0	0.00	43.90	109.2	15,847	0.69%	大買/鉅額交易
2024/02/02	1	44.15	0	0.00	44.10	1	15,646	0.01%
2024/02/01	50	44.35	2	44.45	44.45	48	15,568	0.31%
2024/01/30	43	44.23	50	44.00	43.90	-7	15,388	-0.05%
2024/01/29	10	44.35	0	0.00	44.40	10	15,324	0.07%
2024/01/26	0.1	44.35	0	0.00	44.50	0.1	15,340	0.00%
2024/01/25	0.2	44.40	0	0.00	44.35	0.2	15,366	0.00%
2024/01/24	0	0.00	0.6	44.23	44.20	-0.6	15,325	0.00%
2024/01/23	1	44.00	0	0.00	44.20	1	15,272	0.01%
2024/01/22	82.2	43.98	1	43.90	43.85	81.2	15,315	0.53%
2024/01/18	4	43.26	0	0.00	43.30	4	15,132	0.03%
2024/01/17	31	43.74	0	0.00	43.30	31	14,958	0.21%
2024/01/16	61.1	44.20	0	0.00	44.00	61.1	14,499	0.42%
2024/01/15	19.2	44.65	23	44.51	44.45	-3.8	14,262	-0.03%
2024/01/11	1	44.60	0	0.00	44.60	1	14,442	0.01%
2024/01/10	0.2	44.85	0	0.00	44.70	0.2	14,537	0.00%
2024/01/09	1	44.90	2	44.75	44.75	-1	14,551	-0.01%
2024/01/08	0.1	45.30	0	0.00	45.10	0.1	14,471	0.00%
2024/01/05	0.2	45.00	0	0.00	44.85	0.2	14,492	0.00%
2024/01/04	5	44.84	0	0.00	44.70	5	14,633	0.03%
2024/01/03	1	45.05	0	0.00	44.95	1	14,958	0.01%
2024/01/02	1.1	45.50	0	0.00	45.50	1.1	14,818	0.01%
2023/12/28	0	0.00	0.1	45.65	45.80	-0.1	15,058	0.00%
2023/12/26	0.1	45.10	0	0.00	45.20	0.1	15,031	0.00%
2023/12/25	0.2	44.85	0	0.00	44.85	0.2	15,071	0.00%
2023/12/22	3	44.65	0	0.00	44.65	3	15,129	0.02%
2023/12/21	3	44.70	51	44.70	44.70	-48	15,143	-0.32%
2023/12/20	1.2	45.00	0	0.00	44.85	1.2	15,167	0.01%
2023/12/19	1	44.90	0	0.00	44.90	1	15,132	0.01%
2023/12/18	0.1	45.70	0	0.00	45.50	0.1	15,242	0.00%
2023/12/15	2.2	45.72	0	0.00	45.85	2.2	15,385	0.01%
2023/12/14	0	0.00	6	45.68	45.90	-6	15,090	-0.04%
2023/12/13	3.5	44.65	0	0.00	44.70	3.5	14,626	0.02%
2023/12/12	1.1	44.75	0	0.00	44.75	1.1	14,668	0.01%
2023/12/11	2.2	44.86	0	0.00	44.85	2.2	14,610	0.02%
2023/12/07	31	45.09	0	0.00	45.00	31	14,380	0.22%
2023/12/06	0.1	45.70	0	0.00	45.45	0.1	14,160	0.00%
2023/12/05	4.2	45.55	0	0.00	45.55	4.2	14,051	0.03%
2023/12/04	0.1	46.15	0	0.00	46.25	0.1	13,799	0.00%
2023/11/30	40	46.00	0	0.00	46.50	40	13,738	0.29%
2023/11/27	2.3	45.95	0	0.00	45.75	2.3	13,497	0.02%
2023/11/24	0	0.00	1	46.20	46.30	-1	13,412	-0.01%
2023/11/22	40	46.30	2	46.20	46.30	38	13,527	0.28%
2023/11/20	0.2	45.85	0	0.00	45.70	0.2	13,372	0.00%
2023/11/16	0.1	45.70	0	0.00	45.65	0.1	13,339	0.00%
2023/11/15	0.2	45.80	0	0.00	45.75	0.2	13,178	0.00%
2023/11/13	0	0.00	1	45.35	45.25	-1	12,936	-0.01%
2023/11/10	0.2	45.10	0	0.00	44.95	0.2	12,999	0.00%
2023/11/06	2.3	45.41	0	0.00	45.35	2.3	13,650	0.02%
2023/11/02	0.1	44.45	1.4	44.85	44.85	-1.3	13,962	-0.01%
2023/11/01	28	44.35	14	44.21	44.30	14	13,947	0.10%
2023/10/31	0	0.00	20	43.95	43.90	-20	14,171	-0.14%
2023/10/30	10	43.85	0	0.00	43.95	10	14,634	0.07%
2023/10/27	0	0.00	2.9	44.14	44.20	-2.9	15,080	-0.02%
2023/10/26	5.1	43.90	15	44.15	43.85	-9.9	15,462	-0.06%
2023/10/25	0.3	44.46	0	0.00	44.15	0.3	15,491	0.00%
2023/10/24	1.6	44.14	0	0.00	44.15	1.6	15,975	0.01%
2023/10/23	3	44.05	0	0.00	44.10	3	16,353	0.02%
2023/10/20	2.2	43.91	0	0.00	44.70	2.2	16,283	0.01%
2023/10/19	0	0.00	1.4	45.10	45.10	-1.4	16,017	-0.01%
2023/10/18	0.1	45.25	0	0.00	45.60	0.1	15,992	0.00%
2023/10/17	0	0.00	1	45.60	45.25	-1	15,862	-0.01%
2023/10/16	0.3	45.30	2	45.35	45.50	-1.7	16,036	-0.01%
2023/10/13	2	45.38	0	0.00	45.30	2	16,348	0.01%
2023/10/11	0	0.00	11	45.37	45.95	-11	16,466	-0.07%
2023/10/06	0.1	44.15	0	0.00	44.55	0.1	16,194	0.00%
2023/10/05	1.2	43.63	0.2	44.10	44.05	1	16,381	0.01%
2023/10/04	12	43.65	5	43.85	43.55	7	16,486	0.04%
2023/10/03	2	44.10	0	0.00	44.00	2	16,314	0.01%
2023/10/02	0.1	44.75	0	0.00	44.50	0.1	16,316	0.00%
2023/09/28	1	44.60	0	0.00	44.55	1	16,601	0.01%
2023/09/26	0.1	45.00	0	0.00	44.45	0.1	16,547	0.00%
2023/09/25	0.2	45.15	0	0.00	44.85	0.2	16,456	0.00%
2023/09/22	1	44.75	0	0.00	44.70	1	16,512	0.01%
2023/09/21	3	45.00	2	45.00	44.90	1	16,526	0.01%
2023/09/20	0.2	46.30	0	0.00	45.70	0.2	16,348	0.00%
2023/09/18	0.1	46.70	0	0.00	46.40	0.1	16,393	0.00%
2023/09/15	0.2	46.85	2	46.70	46.65	-1.8	16,421	-0.01%
2023/09/14	1	46.70	1	46.90	46.90	0	16,289	0.00%
2023/09/13	0	0.00	1	46.65	46.75	-1	16,345	-0.01%
2023/09/12	1	46.55	0	0.00	46.65	1	16,622	0.01%
2023/09/11	0.2	46.40	0	0.00	46.55	0.2	16,620	0.00%
2023/09/06	0.1	46.40	0	45.85	45.80	0	17,246	0.00%
2023/09/05	0.2	46.65	0	0.00	46.45	0.2	17,354	0.00%
2023/09/04	0.1	46.60	0	0.00	46.65	0.1	17,791	0.00%
2023/09/01	0	0.00	6	46.61	46.60	-6	18,058	-0.03%
2023/08/30	0	0.00	1	46.10	46.10	-1	18,138	-0.01%
2023/08/28	0.1	44.80	3	45.37	45.40	-2.9	18,361	-0.02%
2023/08/25	0.2	44.50	0	0.00	44.50	0.2	19,481	0.00%
2023/08/24	3.2	44.59	100	44.30	44.65	-96.8	19,716	-0.49%
2023/08/23	1	44.60	0	0.00	44.70	1	20,015	0.00%
2023/08/21	100.2	45.40	0	0.00	45.40	100.2	20,286	0.49%
2023/08/16	2.1	45.00	0	0.00	45.10	2.1	20,645	0.01%
2023/08/15	0.3	45.48	1	45.35	45.40	-0.7	21,046	0.00%
2023/08/11	0	0.00	2	47.00	46.45	-2	21,395	-0.01%
2023/08/10	1.3	46.57	0	0.00	46.60	1.3	21,437	0.01%
2023/08/09	1	46.55	0	0.00	46.45	1	21,514	0.00%
2023/08/08	2	46.70	165	46.92	47.05	-163	21,727	-0.75%	大賣/鉅額交易
2023/08/07	0.3	46.65	20	46.50	46.45	-19.7	21,777	-0.09%
2023/08/04	1	46.35	0	0.00	46.30	1	21,795	0.00%
2023/08/02	10.1	46.50	0	0.00	46.20	10.1	21,721	0.05%
2023/08/01	1	47.10	2	46.53	47.25	-1	21,359	0.00%
2023/07/31	5	46.15	0	0.00	45.75	5	20,808	0.02%
2023/07/28	2	45.75	0	0.00	45.75	2	20,486	0.01%
2023/07/27	0	0.00	13	45.79	46.00	-13	20,452	-0.06%
2023/07/26	0.1	45.00	5	45.30	45.35	-4.9	20,136	-0.02%
2023/07/25	0.2	44.40	0	0.00	44.55	0.2	19,903	0.00%
2023/07/24	6.1	44.09	5	44.20	44.20	1.1	19,925	0.01%
2023/07/21	5	44.55	0	0.00	44.40	5	20,007	0.02%
2023/07/20	8.2	44.83	4	44.79	44.75	4.2	20,025	0.02%
2023/07/19	8.1	45.02	0	0.00	44.50	8.1	19,914	0.04%
2023/07/18	0	0.00	10	44.80	45.05	-10	19,807	-0.05%
2023/07/17	10.3	44.71	8.8	44.84	45.00	1.4	19,538	0.01%
2023/07/14	2	44.00	2	44.10	44.10	0	19,244	0.00%
2023/07/13	1	43.85	0	0.00	43.60	1	19,219	0.01%
2023/07/12	10	43.90	0	0.00	44.00	10	19,104	0.05%
2023/07/11	18	43.66	6	43.67	43.60	12	19,068	0.06%
2023/07/10	0.2	42.75	2	42.80	42.65	-1.8	19,014	-0.01%
2023/07/07	11.1	42.15	0	0.00	42.25	11.1	18,995	0.06%
2023/07/06	10.1	42.74	0	0.00	42.50	10.1	18,948	0.05%
2023/07/05	5.2	43.40	0	0.00	43.20	5.2	18,679	0.03%
2023/07/04	2	43.15	0	0.00	43.05	2	18,804	0.01%
2023/07/03	0.2	43.30	0	0.00	43.30	0.2	18,884	0.00%
2023/06/30	1	43.35	0	0.00	43.15	1	19,065	0.01%
2023/06/29	24	43.72	22	43.45	43.40	2	19,023	0.01%
2023/06/28	0	0.00	13	43.60	43.65	-13	18,959	-0.07%
2023/06/27	7	44.10	1	44.00	44.15	6	18,865	0.03%
2023/06/26	0.3	44.30	2	44.20	44.05	-1.7	18,810	-0.01%
2023/06/20	0.3	44.12	1	44.20	44.35	-0.7	18,939	0.00%
2023/06/19	6	43.76	1	43.85	43.90	5	19,245	0.03%
2023/06/16	11.1	44.11	0	0.00	43.90	11.1	19,296	0.06%
2023/06/15	7.2	44.35	0	0.00	44.35	7.2	19,510	0.04%
2023/06/14	0	0.00	7	44.71	44.60	-7	19,815	-0.04%
2023/06/13	1	44.15	0	0.00	44.10	1	20,165	0.00%
2023/06/12	8.2	44.26	6	44.80	44.05	2.2	20,040	0.01%
2023/06/09	2.1	44.50	0	0.00	44.60	2.1	20,220	0.01%
2023/06/08	9.6	44.51	0	0.00	44.60	9.6	20,265	0.05%
2023/06/07	0.2	45.30	1	45.40	45.40	-0.8	20,307	0.00%
2023/06/06	0.1	45.20	0	0.00	45.25	0.1	20,210	0.00%
2023/06/05	0	0.00	2	45.33	45.25	-2	20,213	-0.01%
2023/06/02	1.2	44.23	20	44.20	44.45	-18.8	19,891	-0.09%
2023/06/01	1	43.95	2	43.95	44.00	-1	19,911	-0.01%
2023/05/31	2	44.40	0	0.00	44.30	2	19,733	0.01%
2023/05/30	0	0.00	1	44.50	44.50	-1	18,585	-0.01%
2023/05/29	0	0.00	2	45.03	44.75	-2	18,760	-0.01%
2023/05/26	7	43.86	2	43.85	43.90	5	18,509	0.03%
2023/05/25	2	44.05	0	0.00	44.05	2	18,466	0.01%
2023/05/24	40	44.66	0	0.00	44.80	40	18,428	0.22%
2023/05/23	1	44.75	0	0.00	44.80	1	18,451	0.01%
2023/05/22	0	0.00	61	45.15	45.15	-61	18,615	-0.33%
2023/05/19	12	45.01	23	45.02	45.15	-11	18,867	-0.06%
2023/05/18	0	0.00	2	44.30	44.40	-2	18,393	-0.01%
2023/05/17	0	0.00	1	43.75	43.95	-1	18,294	-0.01%
2023/05/16	0	0.00	3	43.60	43.60	-3	18,227	-0.02%
2023/05/15	0	0.00	13.1	43.30	43.35	-13.1	18,107	-0.07%
2023/05/12	33	42.80	2	42.80	42.65	31	18,034	0.17%
2023/05/11	23	43.45	27	43.57	43.70	-4	17,729	-0.02%
2023/05/09	2	43.45	13	43.37	43.50	-11	17,476	-0.06%
2023/05/08	0	0.00	18.2	42.80	43.05	-18.2	17,565	-0.10%
2023/05/05	0.1	42.50	0	0.00	42.65	0.1	17,742	0.00%
2023/05/02	1	42.20	0	0.00	42.50	1	19,081	0.01%
2023/04/28	5	42.60	0	0.00	42.45	5	19,559	0.03%
2023/04/25	0	0.00	10	42.60	42.60	-10	20,081	-0.05%
2023/04/24	2	42.55	27	42.50	42.65	-25	20,163	-0.12%
2023/04/18	0	0.00	1	43.05	43.10	-1	21,287	0.00%
2023/04/17	0	0.00	9	43.20	43.20	-9	21,528	-0.04%
2023/04/14	0	0.00	3	43.02	43.15	-3	21,676	-0.01%
2023/04/13	3	42.65	0	0.00	42.60	3	21,991	0.01%
2023/04/10	0	0.00	29	42.51	42.55	-29	23,472	-0.12%
2023/04/07	0	0.00	7	42.18	42.25	-7	23,431	-0.03%
2023/04/06	0	0.00	1	42.00	42.00	-1	23,302	0.00%
2023/03/30	0	0.00	7	41.66	41.60	-7	23,594	-0.03%
2023/03/29	5	41.70	3	41.68	41.85	2	23,677	0.01%
2023/03/28	0	0.00	281	41.55	41.55	-281	23,992	-1.17%	大賣/鉅額交易
2023/03/27	5.1	41.05	14	41.27	41.35	-8.9	24,166	-0.04%
2023/03/24	1	41.25	0	0.00	41.30	1	24,527	0.00%
2023/03/23	1	41.15	0	0.00	41.55	1	24,585	0.00%
2023/03/22	151	41.35	0	0.00	41.35	151	24,551	0.62%	大買/鉅額交易
2023/03/21	0	0.00	1	40.85	40.75	-1	24,426	0.00%
2023/03/20	21	40.36	0.1	40.50	40.20	21	24,598	0.09%
2023/03/16	120.3	40.59	14.3	40.51	40.50	106	24,373	0.43%	大買/鉅額交易
2023/03/15	6	41.65	5	41.90	41.50	1	24,276	0.00%
2023/03/14	9.3	41.60	0	42.00	41.55	9.3	24,661	0.04%
2023/03/13	2	42.05	0	0.00	42.30	2	24,935	0.01%
2023/03/10	30.2	42.78	3	42.65	42.70	27.2	25,078	0.11%
2023/03/09	3	43.60	0	0.00	43.65	3	25,129	0.01%
2023/03/08	1.3	43.37	3	43.45	43.75	-1.7	25,940	-0.01%
2023/03/07	1	43.60	3.2	43.66	43.75	-2.2	26,525	-0.01%
2023/03/06	10.1	43.72	3	43.30	43.60	7.1	26,702	0.03%
2023/03/03	2	42.95	0	0.00	42.90	2	26,792	0.01%
2023/03/01	6.1	42.81	0	0.00	42.75	6.1	27,137	0.02%
2023/02/24	0	43.45	0	0.00	43.45	0	26,962	0.00%
2023/02/23	4	43.38	0	0.00	43.30	4	26,909	0.01%
2023/02/21	4.3	43.73	0	0.00	43.85	4.3	26,799	0.02%
2023/02/20	22	44.15	24.1	44.35	44.45	-2.1	26,879	-0.01%
2023/02/17	2	43.85	421	43.94	44.00	-419	26,840	-1.56%	大賣/鉅額交易
2023/02/16	0	0.00	8.6	43.05	43.05	-8.6	26,950	-0.03%
2023/02/15	1.3	43.00	0	0.00	42.95	1.3	27,722	0.00%
2023/02/14	0	0.00	7	43.36	43.60	-7	27,665	-0.03%
2023/02/13	9	42.52	0.1	42.60	42.90	8.9	27,674	0.03%
2023/02/09	3.1	42.60	0	0.00	42.60	3.1	27,815	0.01%
2023/02/08	71	42.89	2.5	42.82	42.85	68.5	27,871	0.25%
2023/02/07	30.1	42.95	3	43.02	42.80	27.1	27,990	0.10%
2023/02/06	6.1	42.68	14.5	42.94	42.65	-8.4	28,020	-0.03%
2023/02/03	111	43.36	0	0.00	43.30	111	27,859	0.40%	大買/鉅額交易
2023/02/02	0	0.00	310	44.05	44.05	-310	27,739	-1.12%	大賣/鉅額交易
2023/02/01	1.6	42.80	3	42.93	43.00	-1.4	27,346	-0.01%
2023/01/31	1	42.60	0	0.00	42.55	1	27,273	0.00%
2023/01/30	31	42.37	40	42.81	42.70	-9	27,171	-0.03%
2023/01/17	1	41.60	3	42.02	42.00	-2	26,752	-0.01%
2023/01/16	2	41.90	1.1	41.85	41.75	0.9	26,590	0.00%
2023/01/13	0	0.00	12.2	42.03	41.80	-12.2	27,003	-0.05%
2023/01/12	6	41.83	2	41.80	41.70	4	27,100	0.01%
2023/01/11	0.2	41.59	4	41.50	41.40	-3.9	27,226	-0.01%
2023/01/10	1.1	41.61	2	41.65	41.70	-0.9	27,398	0.00%
2023/01/09	7.7	41.70	18	41.64	42.00	-10.3	27,590	-0.04%
2023/01/06	250	40.54	4	40.45	40.75	246	27,378	0.90%	大買/鉅額交易
2023/01/05	0	0.00	1	40.30	40.25	-1	28,347	0.00%
2023/01/04	1	39.95	0	0.00	39.95	1	28,290	0.00%
2023/01/03	20	40.03	3.3	39.97	39.95	16.7	28,532	0.06%
2022/12/30	1.9	39.92	23	40.01	40.00	-21.1	28,201	-0.07%
2022/12/29	2	40.15	1	40.30	40.10	1	26,812	0.00%
2022/12/27	5	41.20	0	0.00	41.15	5	27,356	0.02%
2022/12/26	1	40.90	0	0.00	41.00	1	27,657	0.00%
2022/12/23	103.2	41.16	12	41.00	41.15	91.2	28,154	0.32%	大買/
2022/12/22	0	0.00	3	40.05	40.40	-3	28,137	-0.01%
2022/12/21	3	40.02	0	0.00	40.00	3	28,540	0.01%
2022/12/20	35	40.08	7	40.04	40.15	28	28,645	0.10%
2022/12/19	56.2	40.17	31	40.54	40.15	25.2	28,562	0.09%
2022/12/16	30	40.21	0	0.00	40.20	30	28,483	0.11%
2022/12/15	9	40.57	0	0.00	40.60	9	28,536	0.03%
2022/12/14	3	40.98	0	0.00	40.90	3	28,476	0.01%
2022/12/13	0.2	41.25	0	0.00	40.95	0.2	28,389	0.00%
2022/12/12	6	40.28	10	40.83	41.00	-4	28,282	-0.01%
2022/12/09	7	41.07	4	41.10	41.10	3	28,268	0.01%
2022/12/08	7	40.84	2	40.85	40.75	5	28,141	0.02%
2022/12/07	54	41.56	0	0.00	41.40	54	28,225	0.19%
2022/12/06	11.5	41.74	2	41.93	41.40	9.5	28,216	0.03%
2022/12/05	16.4	42.95	11	42.80	42.85	5.4	27,965	0.02%
2022/12/02	2.3	43.83	0.3	44.05	44.00	1.9	27,585	0.01%
2022/12/01	4	44.04	0	0.00	44.15	4	27,673	0.01%
2022/11/30	1	43.80	2	43.35	43.55	-1	27,240	0.00%
2022/11/29	6	42.93	20.2	42.14	43.45	-14.2	26,436	-0.05%
2022/11/28	10	42.03	5	42.40	42.00	5	26,038	0.02%
2022/11/25	0	0.00	5.5	42.84	42.55	-5.5	26,098	-0.02%
2022/11/24	0.2	42.65	0	0.00	42.55	0.2	26,129	0.00%
2022/11/23	5	42.60	877	42.72	42.75	-872	26,779	-3.26%	大賣/鉅額交易
2022/11/22	0	0.00	10	41.91	42.20	-10	26,833	-0.04%
2022/11/21	0	0.00	2	42.13	42.10	-2	26,610	-0.01%
2022/11/18	0	0.00	5	41.80	41.90	-5	26,485	-0.02%
2022/11/17	1	41.25	0	0.00	41.55	1	26,412	0.00%
2022/11/16	0.3	41.80	4	42.21	41.70	-3.7	26,379	-0.01%
2022/11/15	0	0.00	2	42.13	42.40	-2	26,222	-0.01%
2022/11/14	1	41.90	0	0.00	41.75	1	25,892	0.00%
2022/11/11	9	41.80	19.6	41.59	41.90	-10.6	25,414	-0.04%
2022/11/10	1	39.65	1	39.90	39.65	0	24,727	0.00%
2022/11/09	3	39.74	7	40.09	40.15	-4	24,595	-0.02%
2022/11/08	5	39.60	1	39.65	39.70	4	24,398	0.02%
2022/11/07	0	0.00	1.4	39.52	39.55	-1.4	24,294	-0.01%
2022/11/03	1	38.85	3	38.57	38.85	-2	24,406	-0.01%
2022/11/02	0.2	38.35	5	38.25	38.50	-4.8	24,309	-0.02%
2022/11/01	330	38.05	0	0.00	38.10	330	24,291	1.36%	大買/鉅額交易
2022/10/31	9.4	37.97	3	38.10	37.80	6.4	24,394	0.03%
2022/10/28	2	38.03	0	0.00	38.25	2	24,292	0.01%
2022/10/27	2.2	38.71	1	38.95	38.50	1.2	24,119	0.00%
2022/10/26	4	38.46	6.1	38.48	38.50	-2.1	24,305	-0.01%
2022/10/25	3	37.45	0	0.00	37.50	3	24,108	0.01%
2022/10/24	6	36.98	11	37.20	37.00	-5	24,068	-0.02%
2022/10/21	22.7	36.86	5	36.85	36.55	17.7	24,012	0.07%
2022/10/20	8.8	37.25	5	37.95	37.85	3.8	23,418	0.02%
2022/10/19	8	38.03	13	38.40	38.30	-5	23,093	-0.02%
2022/10/18	6	37.64	1	37.90	38.15	5	22,896	0.02%
2022/10/17	1	37.65	9	37.36	37.65	-8	22,912	-0.03%
2022/10/14	7.1	37.89	0	0.00	37.65	7.1	22,757	0.03%
2022/10/13	21.3	37.98	0	0.00	37.45	21.3	22,489	0.09%
2022/10/12	11.2	39.31	5	39.80	39.55	6.2	21,438	0.03%
2022/10/11	6	39.56	0	0.00	39.60	6	21,428	0.03%
2022/10/07	2	40.55	0	0.00	40.50	2	21,263	0.01%
2022/10/06	0	0.00	2	40.60	40.80	-2	21,251	-0.01%
2022/10/05	1	41.00	9	40.87	40.75	-8	21,353	-0.04%
2022/10/04	0	0.00	10	38.90	39.55	-10	21,088	-0.05%
2022/10/03	4	39.05	1	39.25	39.00	3	20,804	0.01%
2022/09/30	18	39.50	15	39.73	39.95	3	20,796	0.01%
2022/09/29	4	39.94	7	39.96	40.15	-3	20,805	-0.01%
2022/09/28	15.1	40.05	8	40.03	39.80	7.1	20,810	0.03%
2022/09/27	178	40.97	5	41.65	40.95	173	20,639	0.84%	大買/鉅額交易
2022/09/26	8	41.33	10	41.30	41.50	-2	21,366	-0.01%
2022/09/23	1	42.00	5	41.90	42.10	-4	21,834	-0.02%
2022/09/22	20.6	41.61	11	41.65	41.65	9.6	22,219	0.04%
2022/09/21	9.1	42.65	0	0.00	42.55	9.1	22,120	0.04%
2022/09/20	1	43.00	0	0.00	43.05	1	22,130	0.00%
2022/09/19	0	42.80	0.1	43.00	42.75	0	22,164	0.00%
2022/09/16	2	42.85	0	0.00	42.80	2	22,159	0.01%
2022/09/15	0	42.85	15	43.20	43.10	-15	22,064	-0.07%
2022/09/14	227.1	42.69	0	0.00	42.85	227.1	22,111	1.03%	大買/鉅額交易
2022/09/13	2	43.93	1	44.00	43.65	1	22,175	0.00%
2022/09/12	0	43.88	7	43.92	44.05	-7	22,134	-0.03%
2022/09/08	7.1	43.22	5	43.25	43.15	2.1	22,224	0.01%
2022/09/07	9.2	43.41	5	43.25	43.15	4.2	22,064	0.02%
2022/09/05	0	44.20	0	0.00	44.05	0	21,726	0.00%
2022/09/02	133.1	44.18	11	44.07	44.05	122.1	21,799	0.56%	大買/鉅額交易
2022/09/01	58	44.49	5	44.35	44.55	53	21,565	0.25%
2022/08/31	233.1	44.51	5	44.20	44.55	228.1	21,355	1.07%	大買/鉅額交易
2022/08/30	12.3	44.56	5	45.10	44.45	7.3	21,176	0.03%
2022/08/29	7	45.47	0	0.00	45.60	7	20,453	0.03%
2022/08/26	0	46.95	0	0.00	46.75	0	20,276	0.00%
2022/08/25	0	46.60	0	0.00	46.55	0	20,411	0.00%
2022/08/24	0	46.60	0	0.00	46.35	0	20,674	0.00%
2022/08/23	0	46.55	0	0.00	46.35	0	21,202	0.00%
2022/08/22	0	47.19	0	0.00	46.85	0	21,431	0.00%
2022/08/19	0	0.00	2	47.40	47.50	-2	21,698	-0.01%
2022/08/18	2	47.15	0	0.00	47.25	2	22,138	0.01%
2022/08/17	0	47.35	0	0.00	47.45	0	22,675	0.00%
2022/08/16	1	47.10	0	0.00	47.10	1	22,832	0.00%
2022/08/12	4	47.25	0	0.00	47.25	4	23,091	0.02%
2022/08/11	6	47.09	1	47.25	47.20	5	23,318	0.02%
2022/08/10	1	46.15	5	46.20	46.40	-4	23,541	-0.02%
2022/08/09	3	46.15	0	0.00	46.10	3	23,832	0.01%
2022/08/08	1	45.50	0	0.00	46.15	1	24,081	0.00%
2022/08/05	5	45.70	2	45.70	45.75	3	24,454	0.01%
2022/08/04	3	44.73	0	45.00	44.85	3	24,900	0.01%
2022/08/03	0	0.00	5	44.90	44.95	-5	25,328	-0.02%
2022/08/02	9	44.65	1	45.15	44.85	8	25,763	0.03%
2022/08/01	1	45.26	0	0.00	45.45	1	25,797	0.00%
2022/07/29	5	45.55	0	0.00	45.50	5	25,923	0.02%
2022/07/28	1	45.70	8	45.74	45.80	-7	26,137	-0.03%
2022/07/27	6	45.10	0	0.00	45.25	6	26,025	0.02%
2022/07/26	1	45.50	10	45.55	45.60	-9	25,939	-0.03%
2022/07/25	12	45.55	7	45.56	45.55	5	25,920	0.02%
2022/07/22	6	45.04	1	45.70	45.00	5	26,096	0.02%
2022/07/21	2	44.30	65	44.34	45.05	-63	25,997	-0.24%
2022/07/20	5	45.10	5	45.80	44.90	0	25,840	0.00%
2022/07/19	10	44.95	5	44.83	44.95	5	25,852	0.02%
2022/07/18	15	44.60	23	45.12	45.20	-8	25,908	-0.03%
2022/07/15	14	44.32	0	0.00	44.15	14	25,818	0.05%
2022/07/14	0	45.35	0	0.00	45.00	0	25,713	0.00%
2022/07/13	3	45.55	12	45.36	45.50	-9	25,681	-0.04%
2022/07/12	9	44.29	0	0.00	43.80	9	25,547	0.04%
2022/07/11	0	0.00	5	45.10	45.05	-5	25,405	-0.02%
2022/07/08	8	45.28	7	45.56	44.80	1	25,391	0.00%
2022/07/07	2.1	45.11	5	44.30	45.05	-2.9	25,204	-0.01%
2022/07/06	18	45.63	5	46.75	44.95	13	24,767	0.05%
2022/07/05	7	46.16	14	46.70	46.75	-7	24,464	-0.03%
2022/07/04	7	45.46	0	0.00	45.50	7	24,130	0.03%
2022/07/01	11	50.17	5	51.10	49.70	6	23,435	0.03%
2022/06/30	15	51.44	5	51.50	50.90	10	22,938	0.04%
2022/06/29	12	52.67	0	0.00	52.80	12	22,573	0.05%
2022/06/28	0	0.00	1	53.50	53.80	-1	22,282	0.00%
2022/06/23	0	0.00	6	52.63	53.00	-6	22,070	-0.03%
2022/06/22	7	53.27	0	0.00	53.00	7	21,859	0.03%
2022/06/21	0	0.00	7	53.99	54.20	-7	21,818	-0.03%
2022/06/20	6	52.27	5	52.90	51.80	1	21,646	0.00%
2022/06/17	5	52.70	5	53.20	53.00	0	21,328	0.00%
2022/06/16	5	54.00	6	54.23	53.70	-1	21,114	0.00%
2022/06/14	15	53.70	0	0.00	53.40	15	21,655	0.07%
2022/06/13	5	53.60	3	53.50	53.80	2	21,737	0.01%
2022/06/10	12	54.60	7	54.80	54.80	5	21,637	0.02%
2022/06/08	20	54.90	20	54.80	54.80	0	21,644	0.00%
2022/06/07	0	0.00	5	55.10	54.80	-5	21,762	-0.02%
2022/06/06	5	54.30	0	0.00	54.80	5	21,784	0.02%
2022/06/02	5	53.80	20	54.58	54.50	-15	22,417	-0.07%
2022/06/01	10	54.85	2	54.90	54.70	8	22,979	0.03%
2022/05/31	10	54.45	13	55.70	55.70	-3	22,896	-0.01%
2022/05/30	0	0.00	15	53.87	54.00	-15	22,429	-0.07%
2022/05/27	3	52.67	10	52.61	52.60	-7	22,288	-0.03%
2022/05/26	10	51.74	13	52.11	51.50	-3	22,215	-0.01%
2022/05/25	12	51.07	1	51.10	51.40	11	22,592	0.05%
2022/05/24	19.5	52.28	10	52.10	52.00	9.5	22,536	0.04%
2022/05/23	5	52.10	5	52.70	52.30	0	22,330	0.00%
2022/05/20	1	53.40	1	53.40	52.90	0	22,422	0.00%
2022/05/19	1	52.70	6	52.80	52.70	-5	22,386	-0.02%
2022/05/18	4	53.40	11	53.22	54.10	-7	22,267	-0.03%
2022/05/17	7	52.57	0	0.00	52.60	7	22,037	0.03%
2022/05/16	7	53.20	0	0.00	53.20	7	21,829	0.03%
2022/05/13	9	54.20	15	54.47	54.30	-6	21,687	-0.03%
2022/05/12	17	54.79	20	54.88	54.10	-3	21,631	-0.01%
2022/05/11	24	56.52	10	56.65	56.20	14	21,071	0.07%
2022/05/10	13.3	57.67	5	57.90	58.00	8.3	20,754	0.04%
2022/05/09	17	58.84	20	59.85	58.70	-3	20,458	-0.01%
2022/05/06	5	61.10	2	61.10	61.20	3	20,385	0.01%
2022/05/05	7	62.81	2	62.30	62.30	5	20,764	0.02%
2022/05/04	2	62.50	5	62.60	62.90	-3	20,627	-0.01%
2022/04/29	0	0.00	5	62.50	62.50	-5	21,850	-0.02%
2022/04/28	6	61.60	0	0.00	62.10	6	22,381	0.03%
2022/04/27	12	62.33	34	62.58	62.00	-22	22,558	-0.10%
2022/04/26	0	0.00	5	63.60	64.00	-5	22,855	-0.02%
2022/04/25	2	63.00	0	0.00	63.80	2	23,163	0.01%
2022/04/22	1	63.20	10	64.20	64.20	-9	23,431	-0.04%
2022/04/21	2	63.20	0	0.00	63.90	2	24,414	0.01%
2022/04/20	0	63.20	1	63.50	63.90	-1	25,839	0.00%
2022/04/18	3	62.83	0	0.00	62.80	3	27,777	0.01%
2022/04/15	1	64.00	0	0.00	64.00	1	27,751	0.00%
2022/04/14	5	65.10	0	0.00	64.70	5	27,884	0.02%
2022/04/13	0	65.00	7	65.30	65.40	-7	27,974	-0.02%
2022/04/12	5	64.50	2	64.50	64.90	3	27,981	0.01%
2022/04/11	5	64.40	7	64.94	64.80	-2	28,013	-0.01%
2022/04/07	0	0.00	6	65.67	64.80	-6	28,116	-0.02%
2022/04/06	33	64.90	0	0.00	65.50	33	28,488	0.12%
2022/04/01	11	64.92	12	64.59	65.00	-1	28,650	0.00%
2022/03/31	0	64.30	3	64.63	64.50	-3	28,580	-0.01%
2022/03/30	0	0.00	4	64.35	64.40	-4	28,688	-0.01%
2022/03/28	0	0.00	5	63.70	63.30	-5	28,632	-0.02%
2022/03/25	18	63.58	2	63.60	63.50	16	28,679	0.06%
2022/03/24	7	63.71	6	64.22	64.30	1	28,745	0.00%
2022/03/23	7	64.73	11	64.80	64.80	-4	28,715	-0.01%
2022/03/22	0	0.00	1	63.50	63.60	-1	28,460	0.00%
2022/03/18	5	63.60	0	0.00	63.30	5	28,550	0.02%
2022/03/17	10	62.90	7	62.99	63.10	3	28,392	0.01%
2022/03/16	5	61.50	0	0.00	62.00	5	28,028	0.02%
2022/03/15	0	0.00	10	61.05	61.30	-10	27,888	-0.04%
2022/03/14	5	61.10	3	60.93	61.20	2	27,942	0.01%
2022/03/11	0	0.00	5	60.40	60.30	-5	28,019	-0.02%
2022/03/10	12	60.03	4	60.30	60.30	8	28,069	0.03%
2022/03/09	0.1	58.93	16	58.96	59.00	-15.9	27,951	-0.06%
2022/03/08	11	58.28	6	58.72	58.50	5	27,980	0.02%
2022/03/07	23	59.20	109	59.59	59.40	-86	27,493	-0.31%	大賣/
2022/03/04	12	61.34	0	0.00	61.20	12	27,369	0.04%
2022/03/03	0	0.00	3	62.10	62.10	-3	27,473	-0.01%
2022/03/02	0.2	62.25	3	61.90	62.00	-2.8	28,000	-0.01%
2022/03/01	2	62.00	13	62.38	62.60	-11	28,021	-0.04%
2022/02/25	8	62.08	5	62.30	62.30	3	27,836	0.01%
2022/02/24	1	62.60	4	62.78	63.00	-3	27,194	-0.01%
2022/02/23	0	63.90	0	0.00	63.70	0	26,972	0.00%
2022/02/22	17	63.54	3	64.00	63.70	14	27,302	0.05%
2022/02/18	3	64.10	3	64.30	64.60	0	28,908	0.00%
2022/02/17	3	64.43	0	0.00	64.70	3	28,921	0.01%
2022/02/16	12	64.70	0	0.00	64.80	12	29,058	0.04%
2022/02/15	2	64.30	5	64.80	64.30	-3	29,080	-0.01%
2022/02/14	25	63.78	3	64.43	64.20	22	28,997	0.08%
2022/02/11	1	65.40	2	65.60	65.60	-1	28,556	0.00%
2022/02/10	7	65.49	2	65.45	65.80	5	28,542	0.02%
2022/02/09	2	65.80	0	0.00	66.00	2	28,438	0.01%
2022/02/08	2	66.20	13	66.32	66.00	-11	28,310	-0.04%
2022/02/07	3	65.13	18	64.89	65.70	-15	28,037	-0.05%
2022/01/26	17	63.51	2	63.50	63.30	15	27,436	0.05%
2022/01/25	19	63.05	2	62.70	63.00	17	27,281	0.06%
2022/01/24	25	64.20	5	64.20	64.30	20	26,533	0.08%
2022/01/21	40	64.76	3	64.83	64.40	37	26,308	0.14%
2022/01/20	4	65.15	7	65.70	65.80	-3	25,817	-0.01%
2022/01/19	7	65.94	0	0.00	66.10	7	25,418	0.03%
2022/01/17	5	66.80	51	67.62	66.50	-46	24,722	-0.19%
2022/01/14	50	67.88	3	67.83	67.70	47	24,258	0.19%
2022/01/13	43	65.74	101	65.78	67.40	-58	23,316	-0.25%	大賣/
2022/01/12	1	64.10	61	64.44	64.70	-60	21,953	-0.27%
2022/01/11	179	63.99	157	63.67	64.50	22	21,511	0.10%	大買/大賣/
2022/01/07	15	62.13	15	62.33	62.00	0	20,966	0.00%
2022/01/06	62	61.90	5	62.20	62.00	57	20,926	0.27%
2022/01/05	9	61.59	5	61.90	61.90	4	21,025	0.02%
2022/01/03	10	61.70	1	62.10	61.60	9	21,247	0.04%
2021/12/30	5	62.60	6	62.85	62.50	-1	21,312	0.00%
2021/12/29	5	63.06	22	62.90	63.00	-17	21,562	-0.08%
2021/12/28	0	0.00	11	62.26	62.30	-11	21,270	-0.05%
2021/12/27	0	0.00	1	61.40	61.30	-1	21,022	0.00%
2021/12/24	10	60.90	3	61.27	61.10	7	21,269	0.03%
2021/12/21	5	60.44	4	60.40	60.30	1	21,880	0.00%
2021/12/20	2	60.00	0.1	60.00	59.90	1.9	22,127	0.01%
2021/12/15	0	0.00	1	59.90	59.80	-1	23,144	0.00%
2021/12/13	2	61.20	9	61.12	60.70	-7	23,489	-0.03%
2021/12/10	1	60.50	5	60.70	60.50	-4	23,478	-0.02%
2021/12/09	0	0.00	9	60.70	60.70	-9	23,745	-0.04%
2021/12/08	0	0.00	6	60.85	60.70	-6	24,282	-0.02%
2021/12/07	0	0.00	2	60.70	60.70	-2	24,250	-0.01%
2021/12/06	4	59.85	1	59.90	60.00	3	24,185	0.01%
2021/12/03	0	60.00	2	60.00	59.90	-2	24,450	-0.01%
2021/12/02	4	59.38	0	0.00	59.50	4	24,487	0.02%
2021/12/01	100	59.70	0	0.00	59.90	100	24,530	0.41%
2021/11/30	0	0.00	1	59.30	60.00	-1	24,737	0.00%
2021/11/29	7	59.43	4	59.50	59.30	3	24,589	0.01%
2021/11/26	8	60.15	0	0.00	60.20	8	24,564	0.03%
2021/11/25	3	61.07	3	61.30	61.60	0	24,616	0.00%
2021/11/24	1	61.10	5.3	61.22	61.10	-4.3	25,499	-0.02%
2021/11/23	3	60.93	7	61.00	60.80	-4	26,165	-0.02%
2021/11/22	13	61.15	7	61.31	61.10	6	26,300	0.02%
2021/11/19	41	61.99	4	61.90	61.80	37	26,148	0.14%
2021/11/18	12	62.50	11	62.64	63.00	1	26,009	0.00%
2021/11/17	24	61.45	33.2	61.38	62.20	-9.2	25,582	-0.04%
2021/11/16	0	0.00	1	60.00	60.00	-1	24,753	0.00%
2021/11/15	10	59.50	5	59.78	59.70	5	25,028	0.02%
2021/11/11	0	0.00	1	58.50	58.60	-1	25,109	0.00%
2021/11/08	1	58.30	2	58.55	58.70	-1	26,117	0.00%
2021/11/03	0	0.00	4	57.55	57.60	-4	27,081	-0.01%
2021/11/02	0	0.00	3	58.10	57.40	-3	27,239	-0.01%
2021/11/01	3	57.67	14	57.86	57.60	-11	27,260	-0.04%
2021/10/29	0	0.00	2	58.15	58.10	-2	27,334	-0.01%
2021/10/26	0	0.00	2	59.10	59.10	-2	27,866	-0.01%
2021/10/22	3	58.30	0	0.00	58.30	3	29,110	0.01%
2021/10/21	0	0.00	22	58.70	58.70	-22	29,638	-0.07%
2021/10/20	2	58.50	2.7	58.44	58.30	-0.7	30,673	0.00%
2021/10/19	2	58.40	0	58.90	58.40	2	31,486	0.01%
2021/10/18	0	0.00	4	58.93	58.70	-4	32,501	-0.01%
2021/10/15	0	0.00	39	58.04	58.30	-39	32,787	-0.12%
2021/10/14	0	0.00	5	56.50	56.60	-5	33,317	-0.02%
2021/10/13	9	56.14	5	56.90	56.20	4	33,994	0.01%
2021/10/12	6	56.07	10	55.90	56.40	-4	34,767	-0.01%
2021/10/07	3	57.10	0	0.00	57.10	3	35,822	0.01%
2021/10/06	5	56.20	11	56.87	57.10	-6	36,388	-0.02%
2021/10/05	22	55.91	0	0.00	56.40	22	37,311	0.06%
2021/10/04	18	56.62	9	56.78	56.60	9	37,369	0.02%
2021/10/01	7	56.81	0	0.00	56.90	7	37,567	0.02%
2021/09/29	21	57.74	6	58.00	58.00	15	37,382	0.04%
2021/09/28	3	58.70	8	58.31	59.00	-5	37,072	-0.01%
2021/09/27	5	58.30	2	58.55	58.70	3	36,833	0.01%
2021/09/24	2	57.80	14	57.95	57.80	-12	36,647	-0.03%
2021/09/23	2	57.20	7	57.40	57.50	-5	36,726	-0.01%
2021/09/22	39	56.47	19	57.02	56.80	20	36,863	0.05%
2021/09/17	0	0.00	20	59.50	58.90	-20	35,916	-0.06%
2021/09/15	4	59.73	5	59.60	59.50	-1	35,725	0.00%
2021/09/14	0	0.00	3	59.97	59.80	-3	36,050	-0.01%
2021/09/13	2	59.90	5	60.04	59.90	-3	35,934	-0.01%
2021/09/10	0	0.00	1.1	59.19	59.20	-1.1	36,179	0.00%
2021/09/09	1	58.20	2.1	58.45	58.70	-1.1	36,410	0.00%
2021/09/08	3	58.33	1	58.70	58.50	2	36,458	0.01%
2021/09/07	0	0.00	8.7	59.13	59.20	-8.7	36,413	-0.02%
2021/09/06	1	59.10	11	59.23	59.20	-10	36,440	-0.03%
2021/09/03	14	59.83	5	59.72	59.60	9	36,509	0.02%
2021/09/02	10	58.32	12	58.65	58.70	-2	36,261	-0.01%
2021/09/01	3	59.20	0	0.00	59.20	3	36,128	0.01%
2021/08/31	6	58.95	10	59.40	59.60	-4	35,983	-0.01%
2021/08/30	15	59.10	10	58.48	59.50	5	35,573	0.01%
2021/08/27	15	57.23	14	57.11	57.70	1	34,791	0.00%
2021/08/26	5	55.60	16	56.02	56.00	-11	34,212	-0.03%
2021/08/25	1	55.70	1	55.80	56.00	0	34,213	0.00%
2021/08/24	1	55.20	0	0.00	55.80	1	34,194	0.00%
2021/08/23	0	0.00	19	55.08	55.10	-19	34,292	-0.06%
2021/08/20	6	53.42	7	53.91	53.70	-1	34,591	0.00%
2021/08/19	10	53.90	1	53.70	53.80	9	35,416	0.03%
2021/08/18	10.3	54.20	6	53.97	54.40	4.3	35,187	0.01%
2021/08/17	1	54.40	10	54.70	54.70	-9	35,285	-0.03%
2021/08/16	12	53.64	1	54.30	54.30	11	35,474	0.03%
2021/08/13	14	55.31	0	0.00	55.00	14	36,182	0.04%
2021/08/11	2	55.80	49	56.07	56.00	-47	37,296	-0.13%
2021/08/10	5	54.90	5	55.40	54.90	0	37,950	0.00%
2021/08/09	0	0.00	1	55.20	55.20	-1	38,888	0.00%
2021/08/06	4	55.10	10	55.00	55.10	-6	39,246	-0.02%
2021/08/05	3	55.20	0	0.00	55.20	3	40,324	0.01%
2021/08/04	31	55.37	15	55.43	55.20	16	42,419	0.04%
2021/08/03	12	54.98	5	55.40	55.40	7	44,489	0.02%
2021/08/02	9	54.39	15	54.71	55.80	-6	45,914	-0.01%
2021/07/30	6.1	54.09	0	0.00	54.30	6.1	46,113	0.01%
2021/07/29	5	54.10	26	54.55	54.80	-21	46,829	-0.04%
2021/07/28	25	53.39	1	53.90	53.80	24	47,764	0.05%
2021/07/27	30.3	55.31	1	55.20	55.00	29.3	47,571	0.06%
2021/07/26	24	56.93	0	0.00	56.20	24	48,078	0.05%
2021/07/23	2	60.30	2	59.60	60.30	0	47,224	0.00%
2021/07/22	1	60.10	45	59.38	60.10	-44	46,760	-0.09%
2021/07/21	0	0.00	9	58.44	58.30	-9	46,106	-0.02%
2021/07/20	11	58.21	0	0.00	57.90	11	46,010	0.02%
2021/07/19	31	59.84	20	60.10	59.70	11	45,057	0.02%
2021/07/16	17	59.26	2	58.70	59.80	15	44,842	0.03%
2021/07/15	0	0.00	6	58.50	58.10	-6	44,376	-0.01%
2021/07/14	1	56.60	10	56.68	57.00	-9	44,314	-0.02%
2021/07/13	10	56.35	26	56.62	56.10	-16	44,523	-0.04%
2021/07/12	17	56.03	15	56.31	55.70	2	44,050	0.00%
2021/07/09	8	53.89	0	0.00	53.80	8	43,356	0.02%
2021/07/08	5	54.30	6	54.73	54.40	-1	43,206	0.00%
2021/07/07	1	53.80	12	53.84	54.00	-11	43,295	-0.03%
2021/07/06	0	0.00	4	54.30	54.10	-4	43,898	-0.01%
2021/07/05	2	54.10	0	0.00	54.20	2	44,023	0.00%
2021/07/02	5	54.10	1	54.10	53.90	4	44,053	0.01%
2021/06/30	14	53.94	0	0.00	53.90	14	44,225	0.03%
2021/06/29	6	53.35	5	53.80	53.70	1	44,258	0.00%
2021/06/25	0	0.00	5	54.30	54.30	-5	44,617	-0.01%
2021/06/24	6	53.58	1	54.00	53.80	5	44,881	0.01%
2021/06/23	10	53.80	29	53.80	54.10	-19	45,398	-0.04%
2021/06/22	0	0.00	11	52.81	52.60	-11	45,248	-0.02%
2021/06/21	33.1	52.28	56	52.11	52.00	-22.9	45,507	-0.05%
2021/06/18	10	53.50	16	53.64	53.60	-6	45,701	-0.01%
2021/06/17	3	53.80	0	0.00	54.00	3	45,680	0.01%
2021/06/16	0.5	54.30	0	0.00	54.30	0.5	46,507	0.00%
2021/06/11	8	54.65	19	54.84	54.50	-11	46,897	-0.02%
2021/06/10	0	0.00	11	54.66	54.70	-11	46,959	-0.02%
2021/06/09	11	54.10	0	0.00	54.30	11	47,718	0.02%
2021/06/08	1	55.00	0	0.00	54.80	1	48,075	0.00%
2021/06/07	3	54.03	1	54.80	54.70	2	49,977	0.00%
2021/06/04	10.1	55.00	10	54.90	55.00	0.1	50,528	0.00%
2021/06/03	5	55.70	10	56.25	55.80	-5	51,515	-0.01%
2021/06/02	0	0.00	5	55.70	56.30	-5	51,779	-0.01%
2021/06/01	10	55.85	0	0.00	55.80	10	51,618	0.02%
2021/05/31	0	0.00	65	56.02	55.90	-65	51,771	-0.13%
2021/05/28	1	54.30	82	55.50	55.50	-81	51,748	-0.16%
2021/05/27	6	53.00	0	0.00	54.40	6	51,388	0.01%
2021/05/26	25	54.20	0	0.00	54.40	25	51,390	0.05%
2021/05/25	2	54.10	1	54.30	54.30	1	52,113	0.00%
2021/05/24	6	53.50	2	53.70	53.90	4	52,112	0.01%
2021/05/21	6	54.08	18	55.11	54.20	-12	52,164	-0.02%
2021/05/20	22	54.09	15	53.57	53.30	7	51,138	0.01%
2021/05/19	8	54.06	8	54.13	54.30	0	50,805	0.00%
2021/05/18	0	0.00	23	53.05	53.50	-23	50,042	-0.05%
2021/05/17	9	49.01	8	49.48	48.65	1	49,415	0.00%
2021/05/14	4	51.80	8	51.60	51.50	-4	48,429	-0.01%
2021/05/13	35	51.42	12	51.58	51.10	23	47,837	0.05%
2021/05/12	65	52.68	17.3	53.63	52.30	47.7	46,707	0.10%
2021/05/11	97.3	57.93	42.2	57.29	56.60	55.1	44,799	0.12%
2021/05/10	13	57.75	32	57.47	58.20	-19	42,722	-0.04%
2021/05/07	0	0.00	5.5	55.08	55.10	-5.5	41,585	-0.01%
2021/05/06	7	55.01	105	54.92	54.40	-98	41,421	-0.24%	大賣/
2021/05/05	7.1	53.55	24	54.04	53.60	-16.9	40,596	-0.04%
2021/05/04	5	51.10	6	51.38	51.70	-1	39,590	0.00%
2021/05/03	5	53.02	9	53.88	52.60	-4	38,914	-0.01%
2021/04/29	8	52.69	2	52.60	52.30	6	38,083	0.02%
2021/04/28	1	53.40	1.3	52.95	53.00	-0.3	37,858	0.00%
2021/04/27	0	0.00	8	52.53	52.90	-8	37,854	-0.02%
2021/04/26	18	52.02	9.2	52.06	52.10	8.8	37,332	0.02%
2021/04/23	0	0.00	10	50.80	50.90	-10	37,028	-0.03%
2021/04/22	1	50.50	1	51.30	50.70	0	37,188	0.00%
2021/04/21	6	50.58	5	50.90	50.90	1	36,739	0.00%
2021/04/20	3	51.33	37	51.50	51.40	-34	36,446	-0.09%
2021/04/19	11	50.48	15	51.05	51.60	-4	36,139	-0.01%
2021/04/16	8	49.47	10	49.53	49.85	-2	35,728	-0.01%
2021/04/15	0	0.00	27	49.48	49.80	-27	36,111	-0.07%
2021/04/14	5	48.47	1	48.40	48.55	4	35,836	0.01%
2021/04/13	25	49.56	131	49.04	49.00	-106	35,813	-0.30%	大賣/鉅額交易
2021/04/12	20	48.80	24	48.61	48.80	-4	35,490	-0.01%
2021/04/09	12	47.16	0	0.00	47.25	12	34,922	0.03%
2021/04/08	15	47.60	0.8	47.70	47.65	14.2	34,974	0.04%
2021/04/07	5.2	47.68	6	47.68	48.00	-0.8	35,423	0.00%
2021/04/06	11	47.98	30	48.23	48.00	-19	35,289	-0.05%
2021/04/01	29	48.08	49	48.40	47.95	-20	35,054	-0.06%
2021/03/31	60	47.95	10	48.35	47.95	50	34,785	0.14%
2021/03/30	8	47.61	10	48.00	48.00	-2	34,421	-0.01%
2021/03/29	2	47.88	6	48.15	48.00	-4	34,025	-0.01%
2021/03/26	2	47.60	15	47.37	47.60	-13	33,554	-0.04%
2021/03/25	30	46.78	56	46.79	46.85	-26	32,936	-0.08%
2021/03/24	3	46.30	0	0.00	46.50	3	32,734	0.01%
2021/03/23	3	46.88	29	46.67	46.80	-26	32,299	-0.08%
2021/03/22	0	0.00	7	45.45	45.60	-7	31,355	-0.02%
2021/03/19	28	44.82	0	0.00	44.60	28	31,210	0.09%
2021/03/17	35	45.86	0	0.00	45.80	35	30,786	0.11%
2021/03/16	30	46.48	2	46.38	46.45	28	30,652	0.09%
2021/03/15	2	46.75	18	46.81	46.70	-16	30,476	-0.05%
2021/03/12	21	45.67	43	45.83	45.90	-22	29,745	-0.07%
2021/03/11	17	46.10	146	46.60	45.75	-129	29,369	-0.44%	大賣/鉅額交易
2021/03/10	31	44.45	5	44.49	44.55	26	27,637	0.09%
2021/03/09	4	43.83	19	44.14	44.30	-15	27,111	-0.06%
2021/03/08	1	43.00	5	43.03	42.90	-4	26,040	-0.02%
2021/03/05	8	42.10	11	42.38	42.55	-3	25,732	-0.01%
2021/03/04	3	42.10	0	0.00	42.35	3	26,329	0.01%
2021/03/03	0	0.00	6	42.63	42.55	-6	26,140	-0.02%
2021/03/02	8.1	42.16	1	42.40	41.90	7.1	25,848	0.03%
2021/02/26	11	42.40	20	42.75	41.95	-9	25,574	-0.04%
2021/02/25	20	43.35	37	43.41	43.60	-17	24,484	-0.07%
2021/02/24	30	42.88	11	42.87	42.65	19	23,685	0.08%
2021/02/23	0	0.00	49	42.49	42.70	-49	23,411	-0.21%
2021/02/22	16	41.96	11	42.05	42.05	5	23,044	0.02%
2021/02/19	23	41.88	0	0.00	41.85	23	23,212	0.10%
2021/02/18	40	42.19	3	42.15	42.20	37	23,510	0.16%
2021/02/17	3	41.80	63	41.52	41.95	-60	23,256	-0.26%
2021/02/05	14	40.58	0.7	40.60	40.60	13.3	22,569	0.06%
2021/02/04	10	40.48	6	40.53	40.70	4	22,690	0.02%
2021/02/03	28	40.32	1	40.35	40.30	27	23,248	0.12%
2021/02/02	56	40.39	15	40.30	40.30	41	23,781	0.17%
2021/01/29	18	40.00	0	0.00	39.90	18	23,454	0.08%
2021/01/27	10	40.54	4	40.65	40.50	6	22,758	0.03%
2021/01/26	6	40.53	0	0.00	40.50	6	22,636	0.03%
2021/01/25	3	40.62	13	40.94	41.00	-10	22,281	-0.04%
2021/01/22	12	40.59	0	0.00	40.55	12	22,278	0.05%
2021/01/21	2	40.70	0	0.00	40.65	2	22,163	0.01%
2021/01/20	7	41.02	4	40.90	40.65	3	22,023	0.01%
2021/01/19	0	0.00	1	41.40	41.35	-1	21,456	0.00%
2021/01/18	1	41.20	3	41.30	41.20	-2	21,418	-0.01%
2021/01/15	7	42.06	0	0.00	41.80	7	21,144	0.03%
2021/01/13	0	0.00	5	42.42	42.40	-5	20,773	-0.02%
2021/01/12	7	42.24	5	42.59	42.30	2	20,539	0.01%
2021/01/11	43	42.73	52	43.19	42.60	-9	20,111	-0.04%
2021/01/08	1	42.70	16	42.16	42.85	-15	19,630	-0.08%
2021/01/07	3	41.60	4	41.95	41.90	-1	19,033	-0.01%
2021/01/06	10	41.91	5	41.55	41.55	5	18,772	0.03%
2021/01/05	0	0.00	1	42.00	42.10	-1	18,538	-0.01%
2021/01/04	3	41.80	39	42.14	42.05	-36	18,450	-0.20%
2020/12/31	24	42.33	6	42.38	42.25	18	18,361	0.10%
2020/12/30	40	42.06	33	42.07	42.20	7	18,042	0.04%
2020/12/29	4	41.35	7.1	41.45	41.35	-3.1	17,439	-0.02%
2020/12/28	0	0.00	2	41.20	41.30	-2	17,426	-0.01%
2020/12/22	3	41.25	0	0.00	41.05	3	17,563	0.02%
2020/12/18	2	41.13	2	41.25	41.20	0	17,909	0.00%
2020/12/15	9	41.35	0	0.00	41.10	9	18,107	0.05%
2020/12/14	0	0.00	3	41.70	41.80	-3	18,052	-0.02%
2020/12/11	14	41.83	13	41.98	41.95	1	17,874	0.01%
2020/12/10	0	0.00	7	41.30	41.45	-7	17,252	-0.04%
2020/12/09	5	40.90	37	40.94	41.00	-32	16,918	-0.19%
2020/12/08	20	40.65	5	40.95	40.95	15	16,800	0.09%
2020/12/07	1	40.90	3.2	40.80	40.95	-2.2	16,625	-0.01%
2020/12/04	2	40.75	0.5	40.65	40.75	1.5	16,401	0.01%
2020/12/03	5	40.35	0	0.00	40.30	5	16,082	0.03%
2020/12/02	11	40.50	0	0.00	40.50	11	15,847	0.07%
2020/12/01	7	40.49	0	0.00	40.70	7	15,754	0.04%
2020/11/30	4	41.16	0	0.00	40.40	4	15,706	0.03%
2020/11/27	25	41.31	0	0.00	41.35	25	15,118	0.17%
2020/11/26	5	41.45	4	41.40	41.50	1	15,129	0.01%
2020/11/25	3	41.50	0	0.00	41.45	3	15,243	0.02%
2020/11/23	5	41.75	4.5	41.66	41.70	0.5	15,219	0.00%
2020/11/20	28.1	41.12	0	0.00	41.30	28.1	15,158	0.19%
2020/11/19	0	0.00	4	41.66	41.50	-4	15,078	-0.03%
2020/11/18	3	41.85	30	41.70	41.80	-27	14,889	-0.18%
2020/11/17	3	41.20	13.2	41.41	41.50	-10.2	14,523	-0.07%
2020/11/16	6	40.95	7	40.91	40.95	-1	14,234	-0.01%
2020/11/13	0	0.00	7	40.54	40.55	-7	14,240	-0.05%
2020/11/12	43	40.65	8	40.74	40.55	35	14,160	0.25%
2020/11/11	2	41.15	40	40.93	41.25	-38	13,958	-0.27%
2020/11/10	8	40.13	9	40.29	40.40	-1	13,287	-0.01%
2020/11/09	0	0.00	4	39.64	39.60	-4	12,736	-0.03%
2020/11/06	0	0.00	1	39.25	39.30	-1	12,766	-0.01%
2020/11/03	0	0.00	4	38.86	38.90	-4	12,916	-0.03%
2020/10/29	3	38.15	0	0.00	38.15	3	12,795	0.02%
2020/10/28	3	38.45	0	0.00	38.60	3	12,906	0.02%
2020/10/26	0	0.00	10	38.86	38.95	-10	13,285	-0.08%
2020/10/23	3	38.50	0	0.00	38.60	3	13,364	0.02%
2020/10/22	0	0.00	4	38.58	38.50	-4	13,557	-0.03%
2020/10/16	5	38.20	0	0.00	38.15	5	13,761	0.04%
2020/10/15	6	38.26	1	38.25	38.20	5	13,918	0.04%
2020/10/14	0	0.00	3	38.85	38.60	-3	13,826	-0.02%
2020/10/13	5	38.47	0	0.00	38.45	5	13,800	0.04%
2020/10/12	2	38.50	1	38.60	38.60	1	13,841	0.01%
2020/10/08	7	38.51	0	0.00	38.45	7	13,875	0.05%
2020/10/07	2	38.60	3	38.70	38.60	-1	13,829	-0.01%
2020/10/06	1	38.70	0	0.00	38.65	1	13,931	0.01%
2020/10/05	6	38.50	0	0.00	38.45	6	14,007	0.04%
2020/09/30	5.1	38.60	3	38.80	38.60	2.1	14,128	0.01%
2020/09/28	0	0.00	10	38.30	38.55	-10	14,372	-0.07%
2020/09/24	15	38.07	5	38.25	38.00	10	14,574	0.07%
2020/09/22	4	38.93	0	0.00	39.00	4	14,432	0.03%
2020/09/21	21	39.28	0	0.00	39.10	21	14,877	0.14%
2020/09/18	2	39.55	0.3	39.70	39.50	1.7	14,881	0.01%
2020/09/17	2	39.90	0	0.00	39.65	2	14,810	0.01%
2020/09/16	0	0.00	22	40.05	40.20	-22	14,831	-0.15%
2020/09/15	0	0.00	4	39.95	40.10	-4	14,830	-0.03%
2020/09/14	20	39.95	23	39.86	40.10	-3	14,989	-0.02%
2020/09/11	0	0.00	7	39.88	39.90	-7	15,115	-0.05%
2020/09/10	3	39.45	0	0.00	39.75	3	15,285	0.02%
2020/09/09	1	39.25	0	0.00	39.45	1	15,487	0.01%
2020/09/08	6	39.40	0	0.00	39.55	6	15,642	0.04%
2020/09/07	25	39.40	0	0.00	39.35	25	15,853	0.16%
2020/09/04	5	39.37	0	0.00	39.45	5	16,308	0.03%
2020/09/03	0	0.00	0	39.85	39.85	0	16,380	0.00%
2020/09/02	32	39.55	0	0.00	39.55	32	16,465	0.19%
2020/09/01	5	39.70	0	0.00	39.85	5	16,564	0.03%
2020/08/28	1.1	39.95	0	0.00	39.95	1.1	16,722	0.01%
2020/08/27	3	40.10	0	0.00	40.00	3	17,168	0.02%
2020/08/26	3	40.25	0	0.00	40.55	3	17,279	0.02%
2020/08/25	30	40.23	3	40.40	40.50	27	17,329	0.16%
2020/08/20	3.1	39.71	1	40.15	39.80	2.1	17,855	0.01%
2020/08/19	5	40.90	5	40.78	40.55	0	17,898	0.00%
2020/08/17	0	0.00	5	40.75	40.70	-5	17,842	-0.03%
2020/08/14	3	40.15	0	0.00	40.30	3	17,866	0.02%
2020/08/13	0	0.00	22	40.56	40.70	-22	17,963	-0.12%
2020/08/12	0.1	40.30	0.1	40.30	40.45	0	17,944	0.00%
2020/08/10	20	40.20	2	40.20	40.45	18	17,663	0.10%
2020/08/07	0.1	40.00	0	0.00	39.85	0.1	17,607	0.00%
2020/08/06	0	0.00	1	40.20	40.20	-1	17,597	-0.01%
2020/08/04	1	39.65	3	39.70	39.80	-2	17,688	-0.01%
2020/08/03	5	39.48	0	0.00	39.25	5	17,735	0.03%
2020/07/31	5	39.76	3	39.80	39.60	2	17,563	0.01%
2020/07/30	2	39.85	0	0.00	40.10	2	17,425	0.01%
2020/07/29	0	0.00	3	40.30	40.10	-3	17,321	-0.02%
2020/07/27	11	40.12	0	0.00	39.75	11	17,939	0.06%
2020/07/22	13	40.53	0	0.00	40.65	13	18,028	0.07%
2020/07/21	8	40.55	5	40.65	40.40	3	17,927	0.02%
2020/07/20	0	0.00	7	40.50	40.40	-7	17,759	-0.04%
2020/07/17	1	40.55	2	40.65	40.50	-1	17,823	-0.01%
2020/07/16	0	0.00	2	40.70	40.55	-2	17,975	-0.01%
2020/07/15	3	40.72	37	40.80	40.65	-34	17,924	-0.19%
2020/07/14	0	0.00	3	40.70	40.70	-3	18,075	-0.02%
2020/07/13	0	0.00	5	40.82	40.95	-5	18,211	-0.03%
2020/07/10	2	40.35	0	0.00	40.25	2	18,277	0.01%
2020/07/09	4	40.69	2	40.85	40.60	2	18,417	0.01%
2020/07/07	5	41.12	10	41.00	40.95	-5	18,681	-0.03%
2020/07/06	1	41.10	24	40.98	41.25	-23	18,613	-0.12%
2020/07/03	0	0.00	3	40.70	40.75	-3	18,579	-0.02%
2020/07/02	1	40.40	3	40.45	40.30	-2	18,729	-0.01%
2020/07/01	5	40.14	14.3	40.37	40.35	-9.3	18,993	-0.05%
2020/06/30	11	41.95	0.2	41.85	41.85	10.8	18,782	0.06%
2020/06/29	0.1	41.90	3	41.95	41.90	-2.9	18,456	-0.02%
2020/06/24	0.2	42.20	3	42.30	42.20	-2.8	18,341	-0.02%
2020/06/23	5	42.20	1	42.30	42.30	4	18,481	0.02%
2020/06/22	16	42.03	30	42.05	42.10	-14	18,405	-0.08%
2020/06/17	0	0.00	11	42.06	42.20	-11	18,642	-0.06%
2020/06/16	0	0.00	7	41.84	41.90	-7	19,027	-0.04%
2020/06/15	3	41.00	3	41.60	40.90	0	19,490	0.00%
2020/06/12	2	40.70	0	0.00	40.70	2	19,726	0.01%
2020/06/11	11	41.16	1	41.10	41.00	10	20,145	0.05%
2020/06/10	2	42.35	7	42.39	42.35	-5	20,108	-0.02%
2020/06/09	2	42.00	2	41.95	42.00	0	20,714	0.00%
2020/06/08	5	42.00	4	41.91	41.90	1	21,246	0.00%
2020/06/05	5	41.66	0.2	41.50	41.60	4.8	21,311	0.02%
2020/06/04	0	0.00	1	41.55	41.55	-1	21,536	0.00%
2020/06/03	0	0.00	8	41.05	41.40	-8	21,897	-0.04%
2020/06/01	5	40.35	10	40.35	40.25	-5	21,626	-0.02%
2020/05/29	0	0.00	3	39.80	40.05	-3	21,638	-0.01%
2020/05/28	13	39.80	0	0.00	39.50	13	21,492	0.06%
2020/05/27	5	40.10	0	0.00	40.15	5	21,928	0.02%
2020/05/26	1	40.00	38	39.88	39.90	-37	22,372	-0.17%
2020/05/25	2	39.05	0	0.00	39.15	2	22,190	0.01%
2020/05/22	9	39.43	0	0.00	39.25	9	22,264	0.04%
2020/05/21	0	0.00	8	39.89	39.95	-8	22,347	-0.04%
2020/05/20	13	39.62	0	0.00	39.65	13	22,296	0.06%
2020/05/19	2	39.40	4.1	39.63	39.45	-2.1	22,238	-0.01%
2020/05/18	1	39.00	2	39.05	39.00	-1	22,156	0.00%
2020/05/14	3	39.20	0	0.00	39.15	3	22,118	0.01%
2020/05/13	1	39.40	0	0.00	39.55	1	22,045	0.00%
2020/05/11	0	0.00	3	39.90	39.60	-3	22,106	-0.01%
2020/05/07	1	38.85	0	0.00	38.85	1	22,167	0.00%
2020/05/06	0	0.00	7	38.90	38.80	-7	22,195	-0.03%
2020/05/05	0	0.00	4	39.05	38.90	-4	22,223	-0.02%
2020/05/04	6	38.86	0	0.00	38.80	6	22,279	0.03%
2020/04/30	0	0.00	22	39.54	39.90	-22	22,046	-0.10%
2020/04/29	1	38.65	0	0.00	38.45	1	21,797	0.00%
2020/04/27	0	0.00	5	38.00	38.00	-5	22,663	-0.02%
2020/04/24	3	37.10	0.1	37.20	37.05	2.9	22,655	0.01%
2020/04/22	2	36.65	0	0.00	37.20	2	22,804	0.01%
2020/04/21	17	37.19	0	0.00	37.00	17	22,784	0.07%
2020/04/20	0	0.00	3	38.07	38.00	-3	22,772	-0.01%
2020/04/17	0.5	38.20	1	38.40	38.20	-0.5	23,025	0.00%
2020/04/16	7	37.73	0	0.00	37.80	7	22,915	0.03%
2020/04/15	5	38.16	10	38.15	38.30	-5	22,791	-0.02%
2020/04/14	1	37.45	3	38.00	38.00	-2	22,766	-0.01%
2020/04/13	9	37.56	0	0.00	37.40	9	22,579	0.04%
2020/04/10	0	0.00	6	37.79	37.80	-6	22,597	-0.03%
2020/04/09	4	36.24	1	36.25	36.20	3	22,305	0.01%
2020/04/08	11	35.89	1	35.55	35.75	10	22,189	0.05%
2020/04/07	4	35.29	0	0.00	35.35	4	21,984	0.02%
2020/04/06	8	35.27	3	35.85	35.05	5	21,787	0.02%
2020/04/01	2	35.55	1	35.50	35.25	1	21,471	0.00%
2020/03/31	5	35.60	0	0.00	35.30	5	21,392	0.02%
2020/03/30	0	0.00	3	35.70	35.80	-3	21,116	-0.01%
2020/03/27	2	35.85	3	35.87	35.80	-1	20,967	0.00%
2020/03/26	0.1	35.40	0	0.00	35.25	0.1	20,711	0.00%
2020/03/25	6	35.33	1	35.70	35.30	5	20,728	0.02%
2020/03/24	0	0.00	29	35.19	34.65	-29	20,552	-0.14%
2020/03/23	2	34.50	0	0.00	34.15	2	20,477	0.01%
2020/03/20	1	35.40	4	35.49	35.10	-3	20,413	-0.01%
2020/03/19	2	33.95	10	33.90	34.00	-8	19,997	-0.04%
2020/03/18	4	34.80	4	34.75	34.65	0	19,782	0.00%
2020/03/16	9	36.02	2	35.88	35.80	7	19,289	0.04%
2020/03/13	11	35.83	7	36.81	37.00	4	18,926	0.02%
2020/03/12	10	37.69	4	38.25	37.50	6	18,171	0.03%
2020/03/11	3	38.93	0	0.00	38.60	3	17,595	0.02%
2020/03/10	3	39.17	25	39.13	39.00	-22	17,509	-0.13%
2020/03/09	36	38.60	2	38.80	38.55	34	17,666	0.19%
2020/03/06	5	39.68	0	0.00	39.50	5	16,962	0.03%
2020/03/04	1	39.75	0	0.00	39.75	1	16,734	0.01%
2020/03/03	12	39.90	0	0.00	39.80	12	16,625	0.07%
2020/03/02	14	39.28	3	39.80	39.50	11	16,401	0.07%
2020/02/27	16	40.13	0	0.00	40.05	16	16,358	0.10%
2020/02/26	3	40.60	0	0.00	40.65	3	15,944	0.02%
2020/02/25	1	40.75	3	40.50	40.70	-2	15,823	-0.01%
2020/02/24	4	40.94	0	0.00	40.85	4	15,822	0.03%
2020/02/19	0	0.00	3	41.70	41.75	-3	15,831	-0.02%
2020/02/18	0	0.00	1	41.30	41.50	-1	15,879	-0.01%
2020/02/17	0	0.00	3	41.40	41.40	-3	15,918	-0.02%
2020/02/14	5	41.65	3	41.70	41.65	2	15,980	0.01%
2020/02/13	4	41.83	4	41.60	41.60	0	16,248	0.00%
2020/02/12	2	41.95	1	41.75	41.80	1	16,482	0.01%
2020/02/11	2	41.75	3	41.65	41.65	-1	16,604	-0.01%
2020/02/10	1	40.65	0	0.00	40.90	1	17,085	0.01%
2020/02/07	15	41.03	1	41.05	41.05	14	18,245	0.08%
2020/02/06	0.8	41.50	7	41.35	41.50	-6.2	18,469	-0.03%
2020/02/04	1	40.05	0	0.00	40.70	1	18,629	0.01%
2020/02/03	6	40.05	7	40.02	40.20	-1	18,821	-0.01%
2020/01/31	7	40.82	0	41.05	40.65	7	18,706	0.04%
2020/01/30	27	41.01	118	41.40	40.60	-91	18,516	-0.49%	大賣/
2020/01/17	4	42.94	0	0.00	43.10	4	17,677	0.02%
2020/01/16	50	42.80	0	0.00	42.95	50	17,637	0.28%
2020/01/15	53	42.71	0	0.00	42.90	53	17,693	0.30%
2020/01/14	13	42.96	8.1	42.94	42.85	4.9	17,768	0.03%
2020/01/13	0	0.00	28	42.73	42.85	-28	17,602	-0.16%
2020/01/10	3	42.00	7	42.09	42.05	-4	17,528	-0.02%
2020/01/08	7	41.87	0	0.00	41.80	7	17,684	0.04%
2020/01/03	0.1	42.75	2	42.85	42.80	-1.9	17,577	-0.01%
2020/01/02	3	42.60	0	0.00	42.55	3	17,567	0.02%
2019/12/30	0	0.00	2	42.65	42.70	-2	17,595	-0.01%
2019/12/26	0.8	42.65	3	42.70	42.65	-2.2	17,649	-0.01%
2019/12/19	6.2	42.68	0	0.00	42.70	6.2	17,911	0.03%
2019/12/18	0	0.00	3	42.85	43.00	-3	17,810	-0.02%
2019/12/17	3	42.65	2	42.70	42.95	1	17,822	0.01%
2019/12/16	0	0.00	8	42.85	42.90	-8	17,741	-0.05%
2019/12/13	3	42.70	21	42.84	42.90	-18	17,562	-0.10%
2019/12/12	2	42.50	7	42.46	42.45	-5	17,156	-0.03%
2019/12/11	4.3	42.30	29	42.10	42.40	-24.7	16,948	-0.15%
2019/12/10	10	41.46	0	0.00	41.70	10	16,686	0.06%
2019/12/09	0	0.00	3.1	41.32	41.30	-3.1	16,725	-0.02%
2019/12/06	8	41.26	0	0.00	41.25	8	16,803	0.05%
2019/12/05	6	41.39	1	41.45	41.50	5	16,719	0.03%
2019/12/04	25	41.22	7.3	41.28	41.30	17.7	16,638	0.11%
2019/12/02	1	41.60	0	0.00	41.65	1	16,325	0.01%
2019/11/29	0	0.00	5	42.00	41.70	-5	16,305	-0.03%
2019/11/26	7	42.39	7	42.41	42.00	0	16,257	0.00%
2019/11/25	0	0.00	3	42.50	42.50	-3	15,681	-0.02%
2019/11/22	3	42.30	3	42.00	42.40	0	15,745	0.00%
2019/11/21	5	41.95	0	0.00	42.05	5	15,785	0.03%
2019/11/20	5	42.22	0	0.00	42.30	5	15,725	0.03%
2019/11/19	5	42.45	3	42.65	42.70	2	15,676	0.01%
2019/11/18	0	0.00	43	42.70	42.75	-43	15,622	-0.28%
2019/11/15	52	42.46	10	42.55	42.55	42	15,615	0.27%
2019/11/14	3	42.20	0	0.00	42.15	3	15,650	0.02%
2019/11/13	26	42.50	0	0.00	42.35	26	16,314	0.16%
2019/11/12	10	42.80	3	42.70	42.80	7	16,422	0.04%
2019/11/11	12	42.55	5	42.46	42.25	7	16,218	0.04%
2019/11/08	10	42.60	0	0.00	42.70	10	16,126	0.06%
2019/11/07	2	43.13	73	43.50	42.90	-71	15,987	-0.44%
2019/11/06	71	42.40	29	42.45	43.00	42	15,346	0.27%
2019/11/05	18	41.29	1	41.30	41.45	17	14,376	0.12%
2019/10/31	5	40.65	0	0.00	40.30	5	14,303	0.03%
2019/10/30	5	40.90	0	0.00	40.85	5	14,093	0.04%
2019/10/28	1	41.10	0	0.00	41.00	1	13,915	0.01%
2019/10/25	1	41.20	5	41.10	41.00	-4	13,828	-0.03%
2019/10/24	0	0.00	0	41.15	41.15	0	13,751	0.00%
2019/10/23	13	41.01	0	0.00	40.95	13	13,685	0.09%
2019/10/18	3	41.10	0	0.00	41.30	3	13,581	0.02%
2019/10/16	0	0.00	2	41.15	41.10	-2	13,435	-0.01%
2019/10/14	1	40.75	2	40.75	40.65	-1	13,459	-0.01%
2019/10/09	3	40.53	0	0.00	40.55	3	13,440	0.02%
2019/10/08	0	0.00	2	40.80	40.50	-2	13,540	-0.01%
2019/10/04	0	0.00	2	40.40	40.60	-2	13,625	-0.01%
2019/10/03	2	40.30	2	40.30	40.30	0	13,615	0.00%
2019/10/02	1	40.90	0	0.00	40.90	1	13,633	0.01%
2019/10/01	0	0.00	2	41.43	41.25	-2	13,634	-0.01%
2019/09/27	6	41.08	0	0.00	40.90	6	13,616	0.04%
2019/09/26	0.3	41.25	2	41.45	41.20	-1.7	13,673	-0.01%
2019/09/25	3	41.20	1	41.35	41.45	2	13,724	0.01%
2019/09/24	0	0.00	2	41.40	41.60	-2	14,042	-0.01%
2019/09/23	4	41.23	0	0.00	41.15	4	14,358	0.03%
2019/09/20	8	41.58	0	0.00	41.55	8	14,704	0.05%
2019/09/19	3	41.77	1	41.80	41.85	2	14,570	0.01%
2019/09/18	3	41.62	3	41.75	41.75	0	14,537	0.00%
2019/09/16	2	41.50	0	0.00	41.55	2	14,558	0.01%
2019/09/10	11	41.30	8	41.40	41.40	3	14,594	0.02%
2019/09/06	1	40.80	2	40.55	40.80	-1	14,462	-0.01%
2019/09/05	1	40.30	1	40.50	40.50	0	14,418	0.00%
2019/09/03	5	40.15	0	0.00	39.80	5	14,539	0.03%
2019/09/02	0	0.00	1	40.10	39.95	-1	14,675	-0.01%
2019/08/30	1	39.85	6	39.78	40.15	-5	14,765	-0.03%
2019/08/29	6	39.58	0	0.00	39.50	6	14,673	0.04%
2019/08/26	2	39.30	0	0.00	39.50	2	14,823	0.01%
2019/08/23	2	39.85	0	0.00	39.85	2	14,870	0.01%
2019/08/20	2	39.75	0	0.00	39.70	2	16,260	0.01%
2019/08/16	2	39.03	1	39.75	39.55	1	16,312	0.01%
2019/08/15	5	39.40	0	0.00	39.35	5	15,763	0.03%
2019/08/14	1	39.80	1	39.80	39.75	0	15,935	0.00%
2019/08/12	1	40.00	1	40.30	40.00	0	16,218	0.00%
2019/08/07	6	39.72	0	0.00	39.80	6	16,841	0.04%
2019/08/06	1	39.70	0	0.00	39.90	1	17,733	0.01%
2019/08/05	1	39.95	0	0.00	39.95	1	18,089	0.01%
2019/08/02	8	40.08	0	0.00	40.10	8	18,151	0.04%
2019/08/01	3	40.50	0	0.00	40.50	3	18,301	0.02%
2019/07/31	1	40.95	1	40.95	40.80	0	18,319	0.00%
2019/07/30	1	41.15	1	41.25	41.10	0	18,294	0.00%
2019/07/26	4	41.13	0	0.00	41.15	4	18,848	0.02%
2019/07/25	2	41.20	1	41.10	41.20	1	19,265	0.01%
2019/07/23	4	41.25	0	0.00	41.20	4	19,390	0.02%
2019/07/22	5	41.25	0	0.00	41.40	5	19,369	0.03%
2019/07/17	3	41.37	0	0.00	41.30	3	19,217	0.02%
2019/07/15	1	41.65	0	0.00	41.65	1	18,852	0.01%
2019/07/12	3	41.80	0	0.00	41.60	3	18,882	0.02%
2019/07/11	1	42.00	0	0.00	41.95	1	18,952	0.01%
2019/07/10	3	41.98	0	0.00	42.20	3	19,114	0.02%
2019/07/09	1	41.75	0	0.00	41.85	1	19,150	0.01%
2019/07/08	3	42.00	0	0.00	41.95	3	19,251	0.02%
2019/07/05	13	42.28	0	0.00	42.35	13	19,420	0.07%
2019/07/04	0	0.00	3.1	42.70	42.50	-3.1	19,631	-0.02%
2019/07/03	21	42.31	0	0.00	42.25	21	19,901	0.11%
2019/07/02	6	42.54	1	42.65	42.65	5	20,241	0.02%
2019/07/01	10	42.00	9	42.23	42.70	1	20,202	0.00%
2019/06/28	0	0.00	218	43.21	43.00	-218	19,887	-1.10%	大賣/鉅額交易
2019/06/27	0	0.00	5	43.15	43.20	-5	19,625	-0.03%
2019/06/26	1	42.75	3	42.70	42.75	-2	19,534	-0.01%
2019/06/25	3	42.60	1	42.55	42.60	2	19,924	0.01%
2019/06/24	0	0.00	668	42.14	42.55	-668	20,254	-3.30%	大賣/鉅額交易
2019/06/20	5	42.40	0	0.00	42.55	5	20,422	0.02%
2019/06/19	8	42.39	1	42.45	42.55	7	20,644	0.03%
2019/06/18	490	42.10	1	42.05	42.20	489	20,557	2.38%	大買/鉅額交易
2019/06/17	1	41.80	6	41.75	41.65	-5	20,707	-0.02%
2019/06/14	4	41.48	0	0.00	41.30	4	21,035	0.02%
2019/06/13	8	41.43	3	41.85	41.65	5	21,109	0.02%
2019/06/12	105	41.97	3	42.05	41.90	102	21,261	0.48%	大買/鉅額交易
2019/06/11	55	41.78	10	42.00	42.10	45	21,226	0.21%
2019/06/06	2	40.80	0	0.00	40.75	2	20,938	0.01%
2019/06/05	3	41.30	0	0.00	41.10	3	20,946	0.01%
2019/06/04	0	0.00	1	41.40	41.45	-1	20,924	0.00%
2019/06/03	1	41.15	5	40.95	41.05	-4	20,926	-0.02%
2019/05/31	0	0.00	5	41.05	40.80	-5	20,935	-0.02%
2019/05/29	1	40.30	0	0.00	40.30	1	21,156	0.00%
2019/05/28	1	40.35	0	0.00	40.35	1	21,292	0.00%
2019/05/27	0	0.00	0.3	40.90	40.75	-0.3	20,084	0.00%
2019/05/24	1	40.65	0	0.00	40.60	1	20,117	0.00%
2019/05/23	0	0.00	3	41.10	41.00	-3	20,017	-0.01%
2019/05/22	3	41.02	4	41.13	41.15	-1	20,047	0.00%
2019/05/21	1	41.15	11	40.75	41.50	-10	20,045	-0.05%
2019/05/20	0	0.00	5	40.40	40.20	-5	19,732	-0.03%
2019/05/17	6	39.98	0	0.00	40.00	6	19,779	0.03%
2019/05/16	40	40.30	1	40.30	40.00	39	19,523	0.20%
2019/05/15	41	41.17	6	41.15	40.95	35	19,277	0.18%
2019/05/14	30	40.37	3	40.37	40.45	27	19,168	0.14%
2019/05/13	22	42.17	0	0.00	41.95	22	18,279	0.12%
2019/05/10	1	43.60	0	0.00	43.20	1	17,969	0.01%
2019/05/09	35	43.74	0	0.00	43.50	35	18,064	0.19%
2019/05/08	6	44.09	0	0.00	44.05	6	17,820	0.03%
2019/05/07	265	44.41	0	0.00	44.35	265	17,976	1.47%	大買/鉅額交易
2019/05/06	10	44.39	36	44.40	44.50	-26	18,096	-0.14%
2019/05/03	3	45.40	0	0.00	45.45	3	17,979	0.02%
2019/05/02	0	0.00	9	45.28	45.65	-9	17,838	-0.05%
2019/04/30	0	0.00	1	44.70	44.70	-1	17,602	-0.01%
2019/04/29	0	0.00	3	44.68	44.60	-3	17,665	-0.02%
2019/04/23	8	44.35	0	0.00	44.35	8	18,909	0.04%
2019/04/18	16	44.05	19	44.08	44.20	-3	19,368	-0.02%
2019/04/17	4	44.10	0	0.00	44.10	4	19,526	0.02%
2019/04/16	10	44.05	0	0.00	44.10	10	19,348	0.05%
2019/04/15	13	44.22	0	0.00	44.15	13	19,302	0.07%
2019/04/12	24	44.18	0	0.00	44.10	24	19,307	0.12%
2019/04/11	6	44.31	0	0.00	44.15	6	19,349	0.03%
2019/04/10	3	44.23	17	44.30	44.20	-14	19,157	-0.07%
2019/04/09	5	44.24	1	44.45	44.30	4	18,921	0.02%
2019/04/08	22	44.47	1	44.30	44.30	21	18,599	0.11%
2019/04/02	1	44.80	2	44.95	44.80	-1	18,020	-0.01%
2019/04/01	1	44.65	0	0.00	44.50	1	18,047	0.01%
2019/03/29	0	0.00	3	44.30	44.95	-3	17,832	-0.02%
2019/03/28	17	44.05	0	0.00	44.00	17	17,709	0.10%
2019/03/27	10	44.61	5	44.60	44.50	5	17,366	0.03%
2019/03/26	62	45.30	10	45.20	45.25	52	17,108	0.30%
2019/03/25	6	45.43	0	0.00	45.40	6	17,067	0.04%
2019/03/22	5	46.28	0	0.00	46.20	5	16,893	0.03%
2019/03/21	0	0.00	5	46.70	46.75	-5	16,784	-0.03%
2019/03/20	0	0.00	64	46.82	46.95	-64	16,780	-0.38%
2019/03/19	0	0.00	7	46.64	46.65	-7	16,896	-0.04%
2019/03/18	1	45.70	5	45.70	45.80	-4	16,574	-0.02%
2019/03/15	2	45.15	2	45.30	45.45	0	16,518	0.00%
2019/03/14	2	45.25	0	0.00	45.10	2	16,273	0.01%
2019/03/13	0	0.00	90	45.10	45.15	-90	16,385	-0.55%
2019/03/12	0	0.00	6	45.06	45.00	-6	16,479	-0.04%
2019/03/11	1	44.40	0	0.00	44.40	1	16,510	0.01%
2019/03/08	6	44.45	0	0.00	44.45	6	16,503	0.04%
2019/03/07	10	44.62	0	0.00	44.65	10	16,730	0.06%
2019/03/06	0	0.00	6	44.98	44.95	-6	16,792	-0.04%
2019/03/05	1	44.60	3	44.90	44.60	-2	17,051	-0.01%
2019/03/04	2	44.28	3	44.72	44.90	-1	17,057	-0.01%
2019/02/27	1	45.30	2	45.35	45.30	-1	16,897	-0.01%
2019/02/26	3	45.55	1	45.55	45.50	2	16,689	0.01%
2019/02/25	1	45.45	3	45.50	45.55	-2	16,530	-0.01%
2019/02/22	0	0.00	1	45.40	45.40	-1	16,537	-0.01%
2019/02/21	1	45.50	0	0.00	45.40	1	16,449	0.01%
2019/02/20	0	0.00	4	45.10	45.15	-4	16,347	-0.02%
2019/02/19	10	44.65	2	44.60	44.60	8	16,200	0.05%
2019/02/18	1	44.45	3	44.60	44.40	-2	16,200	-0.01%
2019/02/15	7	44.41	0	0.00	44.20	7	15,981	0.04%
2019/02/14	0	0.00	1	44.45	44.55	-1	15,903	-0.01%
2019/02/13	4	44.00	4	44.20	44.30	0	15,657	0.00%
2019/02/12	4	43.74	2	44.00	43.90	2	15,578	0.01%
2019/02/11	3	43.70	10	43.95	43.55	-7	15,524	-0.05%
2019/01/30	26	43.64	0	0.00	43.60	26	15,374	0.17%
2019/01/29	1.3	43.78	2	43.88	43.90	-0.7	15,060	0.00%
2019/01/28	20	43.65	0	0.00	43.80	20	14,887	0.13%
2019/01/25	3	43.52	11	43.59	43.50	-8	14,644	-0.05%
2019/01/24	3	43.85	0	0.00	43.55	3	14,477	0.02%
2019/01/23	11	43.80	5	43.80	43.75	6	14,456	0.04%
2019/01/22	7	43.99	0	0.00	44.20	7	14,399	0.05%
2019/01/21	3	43.85	1	43.80	43.80	2	14,376	0.01%
2019/01/18	1	43.45	0	0.00	43.50	1	14,615	0.01%
2019/01/17	5	43.72	1	43.85	43.80	4	14,497	0.03%
2019/01/16	4	43.49	5	43.40	43.60	-1	14,322	-0.01%
2019/01/15	4	43.96	0	0.00	43.75	4	14,030	0.03%
2019/01/14	154.2	44.50	0	0.00	44.40	154.2	13,493	1.14%	大買/鉅額交易
2019/01/09	5	46.05	5	46.00	45.95	0	13,385	0.00%
2019/01/07	1	45.05	0	0.00	45.20	1	13,425	0.01%
2019/01/03	0	0.00	19	45.45	45.15	-19	13,852	-0.14%
2019/01/02	1	46.05	0	0.00	45.90	1	13,837	0.01%
2018/12/28	0	0.00	1	46.75	47.00	-1	13,810	-0.01%
2018/12/27	2	46.55	0	0.00	46.70	2	14,054	0.01%
2018/12/26	1	46.10	0	0.00	46.00	1	14,215	0.01%
2018/12/19	1	47.30	0	0.00	47.25	1	14,318	0.01%
2018/12/18	3	47.15	0	0.00	47.20	3	14,270	0.02%
2018/12/17	0	0.00	1	47.90	47.70	-1	14,372	-0.01%
2018/12/14	8	47.64	0	0.00	47.55	8	14,530	0.06%
2018/12/12	1	47.35	0	0.00	47.50	1	14,310	0.01%
2018/12/11	1	47.50	0	0.00	47.60	1	13,953	0.01%
2018/12/07	0	0.00	1	48.15	48.15	-1	13,964	-0.01%
2018/12/06	8	48.02	1	48.10	48.25	7	14,017	0.05%
2018/12/05	3	48.35	0	0.00	48.40	3	14,099	0.02%
2018/12/04	5	48.32	3	48.50	48.95	2	14,067	0.01%
2018/12/03	1	49.10	3	49.20	49.10	-2	13,952	-0.01%
2018/11/30	2	48.65	0	0.00	48.55	2	13,946	0.01%
2018/11/28	15	48.67	0	0.00	48.80	15	13,485	0.11%
2018/11/26	4	49.78	0	0.00	49.55	4	13,145	0.03%
2018/11/23	1	50.00	3	50.10	49.95	-2	12,886	-0.02%
2018/11/21	0	0.00	12	50.00	50.20	-12	12,886	-0.09%
2018/11/16	0	0.00	3	50.70	50.70	-3	12,855	-0.02%
2018/11/15	4	50.48	5	50.80	50.80	-1	12,870	-0.01%
2018/11/14	3	50.40	4	50.40	50.40	-1	12,904	-0.01%
2018/11/12	0	0.00	3	50.90	50.80	-3	13,061	-0.02%
2018/11/09	4	50.28	3	51.00	51.00	1	13,173	0.01%
2018/11/08	0	0.00	3	50.90	50.90	-3	13,006	-0.02%
2018/10/31	12	48.69	0	0.00	49.00	12	12,645	0.09%
2018/10/30	0	0.00	2	48.15	48.35	-2	12,477	-0.02%
2018/10/25	3	48.75	0	0.00	48.70	3	11,924	0.03%
2018/10/24	1	49.00	19	49.05	49.75	-18	11,850	-0.15%
2018/10/18	0.4	50.00	0	0.00	50.00	0.4	11,657	0.00%
2018/10/17	10	50.10	0	0.00	50.00	10	11,627	0.09%
2018/10/15	5	49.90	0	0.00	50.00	5	11,464	0.04%
2018/10/11	5	50.50	0	0.00	50.10	5	11,086	0.05%
2018/10/09	0	0.00	5	52.64	52.40	-5	10,544	-0.05%
2018/10/05	0.3	51.30	0	0.00	51.20	0.3	10,408	0.00%
2018/10/04	3	52.10	0	0.00	51.70	3	10,304	0.03%
2018/10/02	3	52.30	0	0.00	52.30	3	10,269	0.03%
2018/09/26	0	0.00	1	52.90	53.00	-1	10,649	-0.01%
2018/09/21	13	52.72	3	52.80	52.90	10	10,960	0.09%
2018/09/20	0	0.00	5	51.76	52.20	-5	10,889	-0.05%
2018/09/19	3	51.10	0	0.00	51.40	3	10,842	0.03%
2018/09/17	0	0.00	1	51.00	51.20	-1	11,188	-0.01%
2018/09/13	2	50.50	3	50.80	50.50	-1	11,666	-0.01%
2018/09/11	3	50.30	0	0.00	50.50	3	12,101	0.02%
2018/09/10	0	0.00	3	50.80	50.90	-3	12,298	-0.02%
2018/09/07	7	51.17	0	0.00	51.20	7	12,596	0.06%
2018/09/05	3	52.00	6	52.00	51.80	-3	12,909	-0.02%
2018/09/04	2	52.00	0	0.00	52.20	2	13,047	0.02%
2018/08/27	20	53.00	10	53.00	52.80	10	13,544	0.07%
2018/08/23	0	0.00	3	52.50	52.50	-3	13,990	-0.02%
2018/08/21	0	0.00	2	51.90	51.90	-2	14,272	-0.01%
2018/08/20	0	0.00	3	51.50	51.30	-3	14,242	-0.02%
2018/08/16	5	51.44	0	0.00	51.50	5	14,206	0.04%
2018/08/15	4	51.85	1	52.10	51.90	3	14,205	0.02%
2018/08/13	3	52.10	0	0.00	52.00	3	14,288	0.02%
2018/07/31	0	0.00	3	52.70	52.70	-3	15,740	-0.02%
2018/07/30	2	52.00	0	0.00	52.20	2	15,752	0.01%
2018/07/27	0	0.00	42	52.11	52.40	-42	15,788	-0.27%
2018/07/26	3	51.60	0	0.00	52.10	3	15,861	0.02%
2018/07/24	3	52.10	0	0.00	52.10	3	15,828	0.02%
2018/07/20	0	0.00	3	52.70	52.30	-3	16,199	-0.02%
2018/07/19	3	52.10	0	0.00	52.40	3	16,458	0.02%
2018/07/18	0	0.00	3	52.60	52.70	-3	16,494	-0.02%
2018/07/17	3	52.10	0	0.00	52.20	3	16,502	0.02%
2018/07/12	0.3	52.00	0	0.00	52.10	0.3	16,800	0.00%
2018/07/11	0	0.00	3	50.90	51.20	-3	16,811	-0.02%
2018/07/10	10	51.60	0	0.00	51.80	10	16,672	0.06%
2018/07/06	3	50.87	0	0.00	51.00	3	16,592	0.02%
2018/07/05	2	51.25	0	0.00	51.40	2	16,507	0.01%
2018/07/03	3	52.80	0	0.00	52.10	3	16,535	0.02%
2018/07/02	3	53.30	0	0.00	53.20	3	16,295	0.02%
2018/06/29	0	0.00	3	53.90	53.80	-3	16,159	-0.02%
2018/06/26	0	0.00	10	53.10	53.00	-10	15,760	-0.06%
2018/06/25	3	55.80	0	0.00	55.60	3	15,534	0.02%
2018/06/22	11	55.92	0	0.00	56.00	11	15,240	0.07%
2018/06/20	3	54.50	4	55.43	55.50	-1	14,998	-0.01%
2018/06/19	3.3	54.35	6	55.32	55.00	-2.7	14,863	-0.02%
2018/06/15	0	0.00	3	55.30	55.30	-3	14,466	-0.02%
2018/06/14	3	55.10	0	0.00	54.50	3	14,169	0.02%
2018/06/13	3	55.00	3	55.70	55.50	0	13,920	0.00%
2018/06/12	0	0.00	8	55.10	55.10	-8	14,001	-0.06%
2018/06/11	0	0.00	3	55.40	55.40	-3	13,851	-0.02%
2018/06/07	3	54.70	6	55.20	55.00	-3	13,947	-0.02%
2018/06/06	0	0.00	3	54.90	54.90	-3	14,092	-0.02%
2018/06/04	0	0.00	6	53.75	54.00	-6	14,053	-0.04%
2018/05/30	3	53.30	0	0.00	52.90	3	13,666	0.02%
2018/05/28	0	0.00	10	53.90	54.10	-10	13,620	-0.07%
2018/05/25	1.9	53.95	0	0.00	53.90	1.9	13,719	0.01%
2018/05/21	0	0.00	6	54.70	55.00	-6	14,054	-0.04%
2018/05/18	3	54.60	0	0.00	54.40	3	14,155	0.02%
2018/05/17	0	0.00	3	55.40	54.90	-3	14,267	-0.02%
2018/05/16	0	0.00	1	54.90	54.90	-1	14,261	-0.01%
2018/05/15	6	54.20	1	54.20	54.00	5	14,402	0.03%
2018/05/14	0	0.00	4	54.90	55.00	-4	14,737	-0.03%
2018/05/11	0	0.00	3	54.00	54.60	-3	14,736	-0.02%
2018/05/10	5	53.26	0	0.00	53.30	5	14,429	0.03%
2018/05/07	9	53.07	0	0.00	53.00	9	14,283	0.06%
2018/05/03	4	52.83	0	0.00	52.90	4	14,504	0.03%
2018/04/27	0	0.00	5	53.46	53.50	-5	14,774	-0.03%
2018/04/26	3	52.10	21	52.65	52.80	-18	14,749	-0.12%
2018/04/25	6	51.80	6	52.30	52.20	0	14,567	0.00%
2018/04/24	5	52.70	8	52.63	52.50	-3	14,412	-0.02%
2018/04/23	1	52.50	0	0.00	52.50	1	14,523	0.01%
2018/04/19	0	0.00	1	52.70	52.90	-1	14,867	-0.01%
2018/04/18	11	51.96	0	0.00	52.00	11	14,751	0.07%
2018/04/17	11	52.09	0	0.00	51.60	11	14,773	0.07%
2018/04/12	0	0.00	10	53.50	53.30	-10	15,314	-0.07%
2018/04/10	1	53.00	2	53.00	53.00	-1	15,594	-0.01%
2018/04/09	0	0.00	3	52.60	53.00	-3	15,704	-0.02%
2018/04/02	0	0.00	2.1	52.60	52.50	-2.1	15,886	-0.01%
2018/03/31	0	0.00	1	52.50	52.50	-1	15,982	-0.01%
2018/03/29	14	52.03	0	0.00	51.80	14	16,036	0.09%
2018/03/27	0	0.00	2	53.20	53.30	-2	16,044	-0.01%
2018/03/23	6	52.65	0	0.00	52.20	6	16,204	0.04%
2018/03/22	0	0.00	3	54.20	53.40	-3	16,228	-0.02%
2018/03/21	5	53.32	0	0.00	53.40	5	16,072	0.03%
2018/03/20	0	0.00	26.2	53.40	53.20	-26.2	16,284	-0.16%
2018/03/13	0	0.00	1	53.90	53.90	-1	16,660	-0.01%
2018/03/12	11	54.46	126	53.45	54.50	-115	16,673	-0.69%	大賣/鉅額交易
2018/03/09	116	52.20	0	0.00	52.00	116	16,714	0.69%	大買/鉅額交易
2018/03/08	11	52.41	0	0.00	52.40	11	17,459	0.06%
2018/03/07	0	0.00	3	52.70	52.50	-3	17,930	-0.02%
2018/03/06	0	0.00	2	53.20	52.80	-2	18,836	-0.01%
2018/03/05	2	52.80	8	52.80	52.60	-6	19,210	-0.03%
2018/03/02	3	53.00	0	0.00	53.30	3	19,274	0.02%
2018/02/22	0	0.00	2	54.30	54.20	-2	20,668	-0.01%
2018/02/21	2	53.60	2	54.20	54.00	0	21,958	0.00%
2018/02/09	2	52.40	1	52.70	52.80	1	21,999	0.00%
2018/02/08	0	0.00	2	53.30	53.30	-2	21,798	-0.01%
2018/02/07	0	0.00	8	52.40	52.70	-8	21,929	-0.04%
2018/02/06	0	0.00	12	52.35	50.80	-12	21,788	-0.06%
2018/02/05	3	53.50	0	0.00	54.10	3	21,376	0.01%
2018/02/02	0	0.00	1	54.70	54.70	-1	21,222	0.00%
2018/01/31	5	54.60	33	54.41	54.60	-28	21,223	-0.13%
2018/01/26	78	55.06	5	54.90	54.70	73	20,866	0.35%
2018/01/24	3	55.40	0	0.00	55.70	3	20,570	0.01%
2018/01/23	0	0.00	3	56.30	56.00	-3	20,526	-0.01%
2018/01/22	8.2	55.43	70	55.60	55.60	-61.8	20,628	-0.30%
2018/01/16	0	0.00	4.8	56.55	56.60	-4.8	20,659	-0.02%
2018/01/15	3	56.20	10	56.33	56.50	-7	20,518	-0.03%
2018/01/11	9	55.07	2	55.30	55.40	7	20,202	0.03%
2018/01/10	6	55.97	12	56.27	55.60	-6	20,285	-0.03%
2018/01/09	0	0.00	5	55.40	55.80	-5	20,010	-0.02%
2018/01/08	3	55.40	0	0.00	55.70	3	20,036	0.01%
2018/01/05	2	55.30	2	55.40	55.70	0	19,793	0.00%
2018/01/04	0	0.00	2	55.00	55.40	-2	19,585	-0.01%
2018/01/03	5	55.20	8	55.01	55.20	-3	19,635	-0.02%