國泰金 (2882)-國票-台中券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
56.2
漲跌
▲0.6
漲幅
+1.08%
成交量
46,579張
產業
上市金融類股
2550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－國票-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票-台中券商分點個股進出
國票-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	1	55.70	56.20	-1	31,663	0.00%
2024/05/30	1	56.10	1	56.10	55.60	0	31,098	0.00%
2024/05/29	11	55.69	3	56.60	55.60	8	30,827	0.03%
2024/05/28	0	0.00	8.5	56.24	56.80	-8.5	30,409	-0.03%
2024/05/27	1	55.80	10	55.80	55.60	-9	30,154	-0.03%
2024/05/24	5	54.90	0	0.00	54.90	5	30,085	0.02%
2024/05/23	21	54.99	0.1	55.00	54.80	20.9	30,107	0.07%
2024/05/22	0.1	55.80	7	55.79	56.00	-6.9	29,852	-0.02%
2024/05/21	7	55.00	1	55.05	55.40	6	29,708	0.02%
2024/05/20	0	0.00	722	56.08	56.00	-722	29,367	-2.46%	大賣/鉅額交易
2024/05/17	7	56.56	1,708.7	56.51	56.40	-1,701.7	29,208	-5.83%	大賣/鉅額交易
2024/05/16	15	56.95	0	0.00	56.40	15	29,050	0.05%
2024/05/15	2.1	55.45	18.7	56.32	56.60	-16.6	28,227	-0.06%
2024/05/14	4.2	54.51	3.6	54.44	54.30	0.6	27,245	0.00%
2024/05/13	11	55.26	3	55.37	55.10	8	26,962	0.03%
2024/05/10	12.2	54.92	49	54.42	55.50	-36.8	26,191	-0.14%
2024/05/09	6	51.70	5	51.94	51.70	1	24,534	0.00%
2024/05/06	0.1	51.00	6.1	51.00	50.90	-6	24,031	-0.02%
2024/05/02	2	50.20	5	50.50	50.30	-3	23,703	-0.01%
2024/04/30	0	0.00	0.1	50.70	50.50	-0.1	23,517	0.00%
2024/04/29	14.1	49.95	21.1	50.33	50.80	-7	23,098	-0.03%
2024/04/26	0	0.00	1	49.10	48.90	-1	22,340	0.00%
2024/04/25	10	48.50	0	0.00	48.55	10	22,428	0.04%
2024/04/24	6	49.23	3.1	49.43	49.25	2.9	22,385	0.01%
2024/04/23	0	0.00	1	48.95	48.75	-1	22,603	0.00%
2024/04/22	3	47.90	6	48.42	48.40	-3	22,828	-0.01%
2024/04/19	3	47.60	1	48.15	47.45	2	22,753	0.01%
2024/04/18	1.1	47.71	7	47.85	48.45	-5.9	22,431	-0.03%
2024/04/17	0	0.00	5	47.70	47.90	-5	22,340	-0.02%
2024/04/16	8	48.33	1.3	48.04	47.85	6.7	22,176	0.03%
2024/04/15	29	49.08	2	49.08	48.95	27	21,808	0.12%
2024/04/12	9	49.26	20	49.30	49.05	-11	21,657	-0.05%
2024/04/11	3	49.83	4	49.75	49.70	-1	21,353	0.00%
2024/04/10	224	49.10	0	0.00	48.75	224	20,845	1.07%	大買/鉅額交易
2024/04/09	760	48.96	8	48.90	49.45	752	20,642	3.64%	大買/鉅額交易
2024/04/08	229	48.30	0	0.00	48.35	229	20,144	1.14%	大買/鉅額交易
2024/04/03	776	48.38	32	48.05	48.05	744	20,142	3.69%	大買/鉅額交易
2024/04/02	411	48.79	32	48.95	48.95	379	20,059	1.89%	大買/鉅額交易
2024/04/01	0	0.00	4	48.94	48.95	-4	20,092	-0.02%
2024/03/29	1	48.20	0	0.00	48.65	1	19,929	0.01%
2024/03/28	4	48.30	0	0.00	48.25	4	19,806	0.02%
2024/03/27	0	0.00	22	48.15	48.20	-22	19,792	-0.11%
2024/03/26	1	47.95	2	48.27	48.35	-1	19,800	-0.01%
2024/03/25	8	48.10	1	47.95	48.10	7	19,822	0.04%
2024/03/22	31.1	48.47	4	48.98	48.55	27.1	19,755	0.14%
2024/03/21	1	48.50	3	48.28	48.55	-2	19,329	-0.01%
2024/03/20	6	47.52	1	47.85	47.50	5	19,083	0.03%
2024/03/19	2	47.25	1	47.95	47.75	1	19,384	0.01%
2024/03/18	22	47.80	3	47.38	47.55	19	19,301	0.10%
2024/03/15	14	47.58	2	47.90	47.65	12	19,158	0.06%
2024/03/14	6	47.99	5	48.17	48.30	1	18,269	0.01%
2024/03/13	2	46.75	0	0.00	46.80	2	17,370	0.01%
2024/03/12	2	46.25	2	46.38	46.50	0	17,141	0.00%
2024/03/11	9	46.19	10	46.16	46.05	-1	16,726	-0.01%
2024/03/08	2	45.20	16.1	45.22	45.30	-14.1	16,215	-0.09%
2024/03/07	11	44.72	0	0.00	44.85	11	15,741	0.07%
2024/03/06	6	44.68	0	0.00	44.55	6	15,652	0.04%
2024/03/04	11	44.67	0.2	44.65	44.65	10.8	15,905	0.07%
2024/03/01	10	45.02	2.5	44.73	44.65	7.5	15,930	0.05%
2024/02/29	2	45.05	3	44.80	45.05	-1	15,994	-0.01%
2024/02/26	0	0.00	3	44.45	44.30	-3	15,576	-0.02%
2024/02/23	2	44.58	0	0.00	44.45	2	15,466	0.01%
2024/02/22	2	44.80	0	0.00	44.90	2	15,679	0.01%
2024/02/20	0	0.00	15	44.96	45.10	-15	15,713	-0.10%
2024/02/19	4	45.00	7	44.95	45.00	-3	15,792	-0.02%
2024/02/15	2	44.00	2	44.05	44.05	0	15,933	0.00%
2024/01/31	1.2	43.92	0	0.00	44.15	1.2	15,471	0.01%
2024/01/30	4.6	44.08	0.8	44.00	43.90	3.8	15,388	0.02%
2024/01/25	0	44.30	0	0.00	44.35	0	15,366	0.00%
2024/01/19	0	0.00	5	43.35	43.80	-5	15,261	-0.03%
2024/01/18	4	43.29	0	0.00	43.30	4	15,132	0.03%
2024/01/17	9.1	43.46	0.2	43.65	43.30	8.9	14,958	0.06%
2024/01/16	1	44.05	1	44.25	44.00	0	14,499	0.00%
2024/01/15	2	44.75	2	44.50	44.45	0	14,262	0.00%
2024/01/12	3	44.57	0	0.00	44.50	3	14,417	0.02%
2024/01/11	1	44.65	2	44.75	44.60	-1	14,442	-0.01%
2024/01/10	5	44.80	5	44.80	44.70	0	14,537	0.00%
2024/01/09	5	44.90	0	0.00	44.75	5	14,551	0.03%
2024/01/08	16	45.13	6.1	45.33	45.10	10	14,471	0.07%
2024/01/05	8	44.90	0	0.00	44.85	8	14,492	0.06%
2024/01/03	4	44.95	0.5	45.35	44.95	3.5	14,958	0.02%
2024/01/02	8	45.31	8	45.51	45.50	0	14,818	0.00%
2023/12/29	1	45.55	1	45.70	45.75	0	14,897	0.00%
2023/12/28	2	45.80	6	45.61	45.80	-4	15,058	-0.03%
2023/12/27	0	0.00	5	45.45	45.45	-5	15,076	-0.03%
2023/12/26	0	45.15	1	45.05	45.20	-1	15,031	-0.01%
2023/12/22	1	44.60	0	0.00	44.65	1	15,129	0.01%
2023/12/21	2	44.70	1	44.85	44.70	1	15,143	0.01%
2023/12/19	7	44.91	1	45.10	44.90	6	15,132	0.04%
2023/12/18	4	45.44	4	45.49	45.50	0	15,242	0.00%
2023/12/15	2	46.03	10	45.75	45.85	-8	15,385	-0.05%
2023/12/14	13	45.70	6	45.64	45.90	7	15,090	0.05%
2023/12/13	0	0.00	1	44.80	44.70	-1	14,626	-0.01%
2023/12/11	1	44.80	0	0.00	44.85	1	14,610	0.01%
2023/12/08	0	44.90	1	45.10	44.85	-1	14,513	-0.01%
2023/12/07	6	44.90	0	0.00	45.00	6	14,380	0.04%
2023/12/05	5	45.52	0	0.00	45.55	5	14,051	0.04%
2023/12/04	3	46.17	106.4	46.01	46.25	-103.4	13,799	-0.75%	大賣/鉅額交易
2023/12/01	2	46.13	1	46.00	46.05	1	13,838	0.01%
2023/11/30	0	0.00	9	46.50	46.50	-9	13,738	-0.07%
2023/11/29	0	0.00	6	45.98	45.75	-6	13,300	-0.05%
2023/11/28	1	45.85	0	0.00	46.00	1	13,420	0.01%
2023/11/27	1	45.75	0	0.00	45.75	1	13,497	0.01%
2023/11/21	0	0.00	4	46.13	46.15	-4	13,506	-0.03%
2023/11/17	1	45.60	1	45.90	45.80	0	13,436	0.00%
2023/11/15	1	45.70	60	45.61	45.75	-59	13,178	-0.45%
2023/11/14	142	45.41	2	45.40	45.45	140	12,979	1.08%	大買/鉅額交易
2023/11/13	1	45.30	1	45.75	45.25	0	12,936	0.00%
2023/11/10	1	44.90	0	0.00	44.95	1	12,999	0.01%
2023/11/03	10	45.05	1	45.30	45.35	9	13,730	0.07%
2023/10/26	1	44.00	0	0.00	43.85	1	15,462	0.01%
2023/10/23	1	44.10	0	0.00	44.10	1	16,353	0.01%
2023/10/20	2	44.10	12	44.77	44.70	-10	16,283	-0.06%
2023/10/19	1	45.05	1	45.25	45.10	0	16,017	0.00%
2023/10/18	0	0.00	0.1	45.30	45.60	-0.1	15,992	0.00%
2023/10/13	3.1	45.47	0	0.00	45.30	3.1	16,348	0.02%
2023/10/12	0	0.00	10.1	45.96	46.15	-10.1	16,565	-0.06%
2023/10/11	0	0.00	8	45.72	45.95	-8	16,466	-0.05%
2023/10/04	6	43.63	10	43.80	43.55	-4	16,486	-0.02%
2023/10/03	1	44.25	4	44.16	44.00	-3	16,314	-0.02%
2023/10/02	3	44.65	0	0.00	44.50	3	16,316	0.02%
2023/09/27	0	0.00	1	44.45	44.60	-1	16,568	-0.01%
2023/09/26	2	44.60	2	44.65	44.45	0	16,547	0.00%
2023/09/25	3	44.90	3	44.85	44.85	0	16,456	0.00%
2023/09/22	0	0.00	2	44.90	44.70	-2	16,512	-0.01%
2023/09/21	6	44.96	3.4	44.92	44.90	2.6	16,526	0.02%
2023/09/20	0	0.00	0	45.80	45.70	0	16,348	0.00%
2023/09/19	5	46.35	0	0.00	46.35	5	16,310	0.03%
2023/09/15	0	0.00	1	46.85	46.65	-1	16,421	-0.01%
2023/09/14	1	46.75	0.9	46.75	46.90	0.1	16,289	0.00%
2023/09/13	2	46.58	2	46.75	46.75	0	16,345	0.00%
2023/09/12	8	46.41	2	46.60	46.65	6	16,622	0.04%
2023/09/11	1.4	46.25	11	46.16	46.55	-9.6	16,620	-0.06%
2023/09/08	0	0.00	1	46.20	46.30	-1	16,744	-0.01%
2023/09/06	4.1	45.85	5	46.50	45.80	-0.9	17,246	-0.01%
2023/09/04	10	46.53	0	0.00	46.65	10	17,791	0.06%
2023/09/01	0	0.00	1	46.45	46.60	-1	18,058	-0.01%
2023/08/31	0	0.00	4	45.75	45.60	-4	17,967	-0.02%
2023/08/29	1	45.60	1	45.85	46.05	0	18,240	0.00%
2023/08/28	10.5	45.20	21	45.01	45.40	-10.5	18,361	-0.06%
2023/08/25	3	44.42	4	44.43	44.50	-1	19,481	-0.01%
2023/08/24	2	44.30	2	44.50	44.65	0	19,716	0.00%
2023/08/18	0	0.00	2	45.20	45.20	-2	20,446	-0.01%
2023/08/17	0	0.00	1	45.30	45.30	-1	20,594	0.00%
2023/08/16	3	45.10	15	44.85	45.10	-12	20,645	-0.06%
2023/08/14	1	45.15	0	0.00	45.40	1	21,344	0.00%
2023/08/11	0	0.00	3	46.90	46.45	-3	21,395	-0.01%
2023/08/10	2	46.65	3	46.62	46.60	-1	21,437	0.00%
2023/08/09	0	0.00	3.2	46.45	46.45	-3.2	21,514	-0.02%
2023/08/08	0	0.00	21.5	46.92	47.05	-21.5	21,727	-0.10%
2023/08/07	0	0.00	2	46.55	46.45	-2	21,777	-0.01%
2023/08/04	4	46.46	2	46.68	46.30	2	21,795	0.01%
2023/08/02	2	46.55	2	46.25	46.20	0	21,721	0.00%
2023/08/01	23	47.13	3	46.87	47.25	20	21,359	0.09%
2023/07/31	0	0.00	2	46.35	45.75	-2	20,808	-0.01%
2023/07/28	1	45.55	0	0.00	45.75	1	20,486	0.00%
2023/07/27	3	45.75	10.2	45.96	46.00	-7.2	20,452	-0.04%
2023/07/26	1	45.15	5	45.31	45.35	-4	20,136	-0.02%
2023/07/24	1.1	44.10	0	0.00	44.20	1.1	19,925	0.01%
2023/07/21	2	44.50	2	44.43	44.40	0	20,007	0.00%
2023/07/19	2	45.20	0	0.00	44.50	2	19,914	0.01%
2023/07/18	0	0.00	30	45.20	45.05	-30	19,807	-0.15%
2023/07/17	3	44.50	7	44.61	45.00	-4	19,538	-0.02%
2023/07/14	0	0.00	2	44.10	44.10	-2	19,244	-0.01%
2023/07/13	0	0.00	3	43.85	43.60	-3	19,219	-0.02%
2023/07/12	0	0.00	2	43.85	44.00	-2	19,104	-0.01%
2023/07/11	5.7	43.50	3	43.62	43.60	2.7	19,068	0.01%
2023/07/10	1	42.65	0	0.00	42.65	1	19,014	0.01%
2023/07/07	2	42.25	2	42.45	42.25	0	18,995	0.00%
2023/07/06	4	42.84	1.8	43.15	42.50	2.2	18,948	0.01%
2023/07/05	0	43.40	0	0.00	43.20	0	18,679	0.00%
2023/07/04	10.2	43.05	1	43.20	43.05	9.2	18,804	0.05%
2023/06/29	3.1	43.52	9	43.46	43.40	-5.9	19,023	-0.03%
2023/06/28	0	0.00	2	43.55	43.65	-2	18,959	-0.01%
2023/06/27	2.6	44.06	5	44.10	44.15	-2.4	18,865	-0.01%
2023/06/26	3	44.15	1	44.20	44.05	2	18,810	0.01%
2023/06/21	0	0.00	3	44.35	44.40	-3	18,796	-0.02%
2023/06/20	0	0.00	50	44.25	44.35	-50	18,939	-0.26%
2023/06/19	4	43.80	6.1	43.91	43.90	-2	19,245	-0.01%
2023/06/16	47.4	44.20	11.6	43.94	43.90	35.8	19,296	0.19%
2023/06/15	4	44.24	6	44.40	44.35	-2	19,510	-0.01%
2023/06/14	2	44.50	6	44.69	44.60	-4	19,815	-0.02%
2023/06/13	15	44.10	9	44.11	44.10	6	20,165	0.03%
2023/06/12	5	44.14	2.2	44.18	44.05	2.8	20,040	0.01%
2023/06/09	7.5	44.53	2	44.60	44.60	5.5	20,220	0.03%
2023/06/08	5	44.70	2	44.91	44.60	3	20,265	0.01%
2023/06/07	6	45.22	0	0.00	45.40	6	20,307	0.03%
2023/06/06	1	45.15	0	0.00	45.25	1	20,210	0.00%
2023/06/05	2	45.55	109	45.31	45.25	-107	20,213	-0.53%	大賣/鉅額交易
2023/06/02	103	44.20	13	44.43	44.45	90	19,891	0.45%	大買/
2023/06/01	30	43.97	7	44.09	44.00	23	19,911	0.12%
2023/05/31	2	44.62	0	0.00	44.30	2	19,733	0.01%
2023/05/30	1	44.60	0.2	44.80	44.50	0.8	18,585	0.00%
2023/05/29	1	44.75	9.8	45.15	44.75	-8.8	18,760	-0.05%
2023/05/25	8	44.12	0	0.00	44.05	8	18,466	0.04%
2023/05/24	0	0.00	0.2	44.70	44.80	-0.2	18,428	0.00%
2023/05/23	2	44.78	1	45.25	44.80	1	18,451	0.01%
2023/05/19	0	0.00	8	44.94	45.15	-8	18,867	-0.04%
2023/05/18	15	44.34	17	44.10	44.40	-2	18,393	-0.01%
2023/05/17	10	43.73	2	43.53	43.95	8	18,294	0.04%
2023/05/16	1	43.35	2	43.60	43.60	-1	18,227	-0.01%
2023/05/15	0	0.00	5	43.30	43.35	-5	18,107	-0.03%
2023/05/12	17	42.90	2.5	43.32	42.65	14.5	18,034	0.08%
2023/05/11	13	43.56	7	43.63	43.70	6	17,729	0.03%
2023/05/10	13	42.97	6	43.05	43.05	7	17,471	0.04%
2023/05/09	0	0.00	3.2	43.24	43.50	-3.2	17,476	-0.02%
2023/05/08	0	42.70	17.1	42.97	43.05	-17.1	17,565	-0.10%
2023/05/04	1	42.20	17.1	42.48	42.50	-16.1	18,392	-0.09%
2023/05/03	0	0.00	2	42.25	42.40	-2	18,694	-0.01%
2023/05/02	2	42.03	1.5	42.08	42.50	0.5	19,081	0.00%
2023/04/28	1	42.64	0	0.00	42.45	1	19,559	0.01%
2023/04/27	0	42.30	0	0.00	42.25	0	19,728	0.00%
2023/04/26	1	42.10	1	42.65	42.35	0	19,928	0.00%
2023/04/25	1	42.55	0	0.00	42.60	1	20,081	0.01%
2023/04/24	1	42.55	2.6	42.52	42.65	-1.6	20,163	-0.01%
2023/04/21	0	42.75	6	42.53	42.70	-6	20,326	-0.03%
2023/04/19	2	42.70	1	42.75	42.75	1	21,138	0.00%
2023/04/18	0	0.00	5	43.00	43.10	-5	21,287	-0.02%
2023/04/17	0	0.00	1	43.00	43.20	-1	21,528	0.00%
2023/04/14	5	43.05	7	43.04	43.15	-2	21,676	-0.01%
2023/04/13	6	42.73	0	0.00	42.60	6	21,991	0.03%
2023/04/12	20	42.84	4	42.86	42.95	16	23,366	0.07%
2023/04/11	10	42.53	13	42.49	42.65	-3	23,436	-0.01%
2023/04/10	5	42.50	1	42.50	42.55	4	23,472	0.02%
2023/04/07	2	42.18	3	42.25	42.25	-1	23,431	0.00%
2023/04/06	10	41.70	12	41.95	42.00	-2	23,302	-0.01%
2023/03/30	0	0.00	0.9	41.65	41.60	-0.9	23,594	0.00%
2023/03/27	2	41.35	0	0.00	41.35	2	24,166	0.01%
2023/03/24	10	41.35	0	0.00	41.30	10	24,527	0.04%
2023/03/23	1.1	41.39	1	41.55	41.55	0.1	24,585	0.00%
2023/03/22	0	0.00	5	41.24	41.35	-5	24,551	-0.02%
2023/03/21	1.1	40.55	0	0.00	40.75	1.1	24,426	0.00%
2023/03/20	13.1	40.27	1	40.35	40.20	12.1	24,598	0.05%
2023/03/17	2	40.98	0	0.00	41.00	2	24,387	0.01%
2023/03/16	15.1	40.66	0	0.00	40.50	15.1	24,373	0.06%
2023/03/15	5	41.60	2	41.95	41.50	3	24,276	0.01%
2023/03/14	9	41.71	8	41.84	41.55	1	24,661	0.00%
2023/03/13	13.2	42.25	12	42.34	42.30	1.2	24,935	0.00%
2023/03/10	5	42.70	0	0.00	42.70	5	25,078	0.02%
2023/03/09	0.1	43.65	5	43.65	43.65	-5	25,129	-0.02%
2023/03/08	1	43.35	0	0.00	43.75	1	25,940	0.00%
2023/03/07	0	0.00	8	43.78	43.75	-8	26,525	-0.03%
2023/03/06	2	43.68	1	43.65	43.60	1	26,702	0.00%
2023/03/03	5	42.96	3	43.05	42.90	2	26,792	0.01%
2023/03/02	1	42.85	5	42.85	43.00	-4	26,977	-0.01%
2023/03/01	12	42.70	5	42.95	42.75	7	27,137	0.03%
2023/02/24	0.1	43.50	1	43.40	43.45	-0.9	26,962	0.00%
2023/02/23	4	43.30	5	43.45	43.30	-1	26,909	0.00%
2023/02/22	1	43.40	3	43.42	43.35	-2	26,842	-0.01%
2023/02/21	5	43.70	1	43.70	43.85	4	26,799	0.01%
2023/02/20	2	44.40	23	44.21	44.45	-21	26,879	-0.08%
2023/02/17	0	0.00	14	43.65	44.00	-14	26,840	-0.05%
2023/02/16	1	43.15	0	0.00	43.05	1	26,950	0.00%
2023/02/15	5	43.06	4	43.01	42.95	1	27,722	0.00%
2023/02/14	14	43.49	0	0.00	43.60	14	27,665	0.05%
2023/02/13	0	0.00	5	42.81	42.90	-5	27,674	-0.02%
2023/02/10	15	42.74	0	0.00	42.65	15	27,777	0.05%
2023/02/09	1	42.60	0	0.00	42.60	1	27,815	0.00%
2023/02/08	2	42.80	8	42.76	42.85	-6	27,871	-0.02%
2023/02/07	3	42.90	0	0.00	42.80	3	27,990	0.01%
2023/02/06	6	43.04	0	0.00	42.65	6	28,020	0.02%
2023/02/03	4	43.80	0	0.00	43.30	4	27,859	0.01%
2023/02/02	3	44.03	13	43.95	44.05	-10	27,739	-0.04%
2023/02/01	0	0.00	11	42.81	43.00	-11	27,346	-0.04%
2023/01/30	0	0.00	21	42.89	42.70	-21	27,171	-0.08%
2023/01/17	8	41.85	0.2	42.00	42.00	7.8	26,752	0.03%
2023/01/16	0	0.00	3.3	42.00	41.75	-3.3	26,590	-0.01%
2023/01/13	0	0.00	2	42.00	41.80	-2	27,003	-0.01%
2023/01/12	0	41.70	0	0.00	41.70	0	27,100	0.00%
2023/01/11	0	0.00	4	41.55	41.40	-4	27,226	-0.01%
2023/01/10	2.1	41.53	6.3	41.65	41.70	-4.2	27,398	-0.02%
2023/01/09	6	41.81	5.5	41.76	42.00	0.5	27,590	0.00%
2023/01/06	0	0.00	11	40.60	40.75	-11	27,378	-0.04%
2023/01/05	2	40.23	3	40.27	40.25	-1	28,347	0.00%
2023/01/04	2	39.95	0	0.00	39.95	2	28,290	0.01%
2023/01/03	16	39.84	13	39.96	39.95	3	28,532	0.01%
2022/12/30	78	39.91	36.5	40.01	40.00	41.5	28,201	0.15%
2022/12/29	26	40.16	31	40.30	40.10	-5	26,812	-0.02%
2022/12/28	20	40.80	30	40.95	40.65	-10	27,146	-0.04%
2022/12/27	3	41.22	5	41.13	41.15	-2	27,356	-0.01%
2022/12/26	0	0.00	11	40.95	41.00	-11	27,657	-0.04%
2022/12/23	0	0.00	29	41.35	41.15	-29	28,154	-0.10%
2022/12/22	22	40.18	7	40.12	40.40	15	28,137	0.05%
2022/12/21	8	39.95	5	40.05	40.00	3	28,540	0.01%
2022/12/20	10	40.08	1	40.10	40.15	9	28,645	0.03%
2022/12/19	6	40.26	5	40.22	40.15	1	28,562	0.00%
2022/12/16	14.3	40.34	51	40.30	40.20	-36.7	28,483	-0.13%
2022/12/15	12	40.53	0	40.75	40.60	12	28,536	0.04%
2022/12/14	20	40.84	11	41.07	40.90	9	28,476	0.03%
2022/12/12	11	40.30	9	40.44	41.00	2	28,282	0.01%
2022/12/09	20	40.99	20	41.06	41.10	0	28,268	0.00%
2022/12/08	6	41.14	0	0.00	40.75	6	28,141	0.02%
2022/12/07	23	41.60	0	0.00	41.40	23	28,225	0.08%
2022/12/06	3	42.12	1	41.85	41.40	2	28,216	0.01%
2022/12/05	3	42.92	3.6	42.87	42.85	-0.6	27,965	0.00%
2022/12/02	10	43.91	6	43.75	44.00	4	27,585	0.01%
2022/12/01	10	44.00	22	44.13	44.15	-12	27,673	-0.04%
2022/11/30	7	43.59	5.1	43.61	43.55	1.9	27,240	0.01%
2022/11/29	21	42.80	22	43.32	43.45	-1	26,436	0.00%
2022/11/28	1	42.00	0	0.00	42.00	1	26,038	0.00%
2022/11/25	10	42.70	0	0.00	42.55	10	26,098	0.04%
2022/11/24	13	42.63	11.1	42.74	42.55	1.9	26,129	0.01%
2022/11/23	1	42.30	11	42.75	42.75	-10	26,779	-0.04%
2022/11/21	12	42.09	5	41.91	42.10	7	26,610	0.03%
2022/11/18	2	41.78	1.2	41.85	41.90	0.8	26,485	0.00%
2022/11/17	1	41.30	1	41.45	41.55	0	26,412	0.00%
2022/11/16	2	41.98	1	42.35	41.70	1	26,379	0.00%
2022/11/15	0	0.00	1	42.20	42.40	-1	26,222	0.00%
2022/11/14	7	41.91	3	41.90	41.75	4	25,892	0.02%
2022/11/11	2	41.25	2	41.18	41.90	0	25,414	0.00%
2022/11/10	0	0.00	1.3	39.83	39.65	-1.3	24,727	-0.01%
2022/11/09	2	40.10	5	39.99	40.15	-3	24,595	-0.01%
2022/11/08	0	0.00	12	39.68	39.70	-12	24,398	-0.05%
2022/11/07	10	39.45	6	39.20	39.55	4	24,294	0.02%
2022/11/03	10	38.85	1	38.75	38.85	9	24,406	0.04%
2022/11/02	2	38.00	1	38.20	38.50	1	24,309	0.00%
2022/11/01	1	37.85	1	38.11	38.10	0	24,291	0.00%
2022/10/31	2	38.08	1.8	38.15	37.80	0.2	24,394	0.00%
2022/10/28	15	38.18	2	38.52	38.25	13	24,292	0.05%
2022/10/27	5	38.65	7	38.73	38.50	-2	24,119	-0.01%
2022/10/26	3	38.63	13	37.94	38.50	-10	24,305	-0.04%
2022/10/25	4	37.08	10	37.28	37.50	-6	24,108	-0.02%
2022/10/24	12	37.06	5	37.15	37.00	7	24,068	0.03%
2022/10/21	13	36.91	13.5	36.71	36.55	-0.5	24,012	0.00%
2022/10/20	8	37.48	1	37.40	37.85	7	23,418	0.03%
2022/10/19	3	38.13	4	38.25	38.30	-1	23,093	0.00%
2022/10/18	15.3	37.84	2	37.95	38.15	13.3	22,896	0.06%
2022/10/17	3	37.13	12	37.03	37.65	-9	22,912	-0.04%
2022/10/14	11	38.19	0	0.00	37.65	11	22,757	0.05%
2022/10/13	11	38.15	16	37.54	37.45	-5	22,489	-0.02%
2022/10/12	1	39.60	2.1	39.53	39.55	-1.1	21,438	-0.01%
2022/10/11	0	39.75	0	0.00	39.60	0	21,428	0.00%
2022/10/07	1	40.60	3	40.67	40.50	-2	21,263	-0.01%
2022/10/06	1	40.65	1	40.85	40.80	0	21,251	0.00%
2022/10/05	5	40.67	2	40.60	40.75	3	21,353	0.01%
2022/10/04	1	39.55	1	39.55	39.55	0	21,088	0.00%
2022/10/03	10	39.09	8	39.07	39.00	2	20,804	0.01%
2022/09/30	5.5	39.77	0	0.00	39.95	5.5	20,796	0.03%
2022/09/29	0	0.00	1,213	39.98	40.15	-1,213	20,805	-5.83%	大賣/鉅額交易
2022/09/28	9.1	40.05	1	39.95	39.80	8.1	20,810	0.04%
2022/09/27	2	41.15	0	0.00	40.95	2	20,639	0.01%
2022/09/26	3	41.42	1	41.55	41.50	2	21,366	0.01%
2022/09/23	1	41.61	1	41.95	42.10	0	21,834	0.00%
2022/09/22	9	41.50	4.5	41.49	41.65	4.5	22,219	0.02%
2022/09/21	7	42.84	0	0.00	42.55	7	22,120	0.03%
2022/09/20	5	43.05	4	43.10	43.05	1	22,130	0.00%
2022/09/19	8	42.85	0	0.00	42.75	8	22,164	0.04%
2022/09/16	1	42.70	1	42.75	42.80	0	22,159	0.00%
2022/09/15	0	0.00	1	43.05	43.10	-1	22,064	0.00%
2022/09/14	16	42.70	1	42.95	42.85	15	22,111	0.07%
2022/09/13	11	43.72	1	44.05	43.65	10	22,175	0.05%
2022/09/12	2	43.83	3	43.77	44.05	-1	22,134	0.00%
2022/09/08	3	43.10	0	0.00	43.15	3	22,224	0.01%
2022/09/07	5	43.63	1.4	43.83	43.15	3.6	22,064	0.02%
2022/09/06	2	44.18	2	44.35	44.25	0	21,669	0.00%
2022/09/05	1	44.05	1.6	44.19	44.05	-0.6	21,726	0.00%
2022/09/02	5	44.18	1	44.55	44.05	4	21,799	0.02%
2022/09/01	2	44.10	2	44.33	44.55	0	21,565	0.00%
2022/08/31	5	44.37	3	44.50	44.55	2	21,355	0.01%
2022/08/30	8	44.81	1	44.95	44.45	7	21,176	0.03%
2022/08/29	3	45.53	2	45.52	45.60	1	20,453	0.00%
2022/08/26	3	46.80	0	0.00	46.75	3	20,276	0.01%
2022/08/25	11	46.54	1	46.65	46.55	10	20,411	0.05%
2022/08/24	1.1	46.27	1	46.42	46.35	0.1	20,674	0.00%
2022/08/23	1	46.40	0	0.00	46.35	1	21,202	0.00%
2022/08/19	2	47.13	3	47.32	47.50	-1	21,698	0.00%
2022/08/18	4	47.13	11	47.17	47.25	-7	22,138	-0.03%
2022/08/17	3	47.22	4	47.40	47.45	-1	22,675	0.00%
2022/08/16	3	47.17	3	47.33	47.10	0	22,832	0.00%
2022/08/15	5	47.28	2	47.50	47.30	3	22,986	0.01%
2022/08/12	3	47.05	4	47.22	47.25	-1	23,091	0.00%
2022/08/11	3	46.97	12	47.01	47.20	-9	23,318	-0.04%
2022/08/09	14	46.16	3	46.18	46.10	11	23,832	0.05%
2022/08/08	7	45.80	12	45.71	46.15	-5	24,081	-0.02%
2022/08/05	3	45.68	1	45.65	45.75	2	24,454	0.01%
2022/08/04	0	0.00	8	44.90	44.85	-8	24,900	-0.03%
2022/08/03	2	44.65	1	44.90	44.95	1	25,328	0.00%
2022/08/02	18	44.84	1	44.75	44.85	17	25,763	0.07%
2022/08/01	24	45.34	4.1	45.21	45.45	19.9	25,797	0.08%
2022/07/29	2	45.63	2.2	45.99	45.50	-0.2	25,923	0.00%
2022/07/28	1	45.60	73	45.54	45.80	-72	26,137	-0.28%
2022/07/27	2	45.08	0	0.00	45.25	2	26,025	0.01%
2022/07/26	1	45.50	19	45.76	45.60	-18	25,939	-0.07%
2022/07/25	2	44.75	24	45.58	45.55	-22	25,920	-0.08%
2022/07/22	11	44.98	1	45.00	45.00	10	26,096	0.04%
2022/07/21	5	44.66	4	44.76	45.05	1	25,997	0.00%
2022/07/20	51	44.91	0	0.00	44.90	51	25,840	0.20%
2022/07/19	1	44.90	0	0.00	44.95	1	25,852	0.00%
2022/07/18	61	45.10	0	0.00	45.20	61	25,908	0.24%
2022/07/15	2	44.35	0	0.00	44.15	2	25,818	0.01%
2022/07/14	1	45.00	0	0.00	45.00	1	25,713	0.00%
2022/07/13	0	0.00	70	45.22	45.50	-70	25,681	-0.27%
2022/07/12	60	43.80	0	0.00	43.80	60	25,547	0.23%
2022/07/11	4	45.01	2	45.10	45.05	2	25,405	0.01%
2022/07/07	2	44.85	0	0.00	45.05	2	25,204	0.01%
2022/07/06	11	44.97	0	0.00	44.95	11	24,767	0.04%
2022/07/05	1	46.90	3	46.93	46.75	-2	24,464	-0.01%
2022/07/04	9	45.61	0	0.00	45.50	9	24,130	0.04%
2022/07/01	10	50.01	1	49.80	49.70	9	23,435	0.04%
2022/06/30	2	51.15	0	0.00	50.90	2	22,938	0.01%
2022/06/28	1	53.60	0	0.00	53.80	1	22,282	0.00%
2022/06/27	5	53.80	3	53.50	53.50	2	22,246	0.01%
2022/06/24	3	53.40	0	0.00	53.40	3	22,146	0.01%
2022/06/23	2	52.80	2	52.80	53.00	0	22,070	0.00%
2022/06/21	0	0.00	1	54.50	54.20	-1	21,818	0.00%
2022/06/20	0	0.00	1	51.80	51.80	-1	21,646	0.00%
2022/06/17	0	0.00	2	52.85	53.00	-2	21,328	-0.01%
2022/06/16	2	53.75	4	54.25	53.70	-2	21,114	-0.01%
2022/06/15	1	53.40	1	53.70	53.60	0	21,307	0.00%
2022/06/14	4	53.43	0	0.00	53.40	4	21,655	0.02%
2022/06/10	0	0.00	21	54.32	54.80	-21	21,637	-0.10%
2022/06/08	6	55.15	6.1	54.87	54.80	-0.1	21,644	0.00%
2022/06/01	1	54.60	0	0.00	54.70	1	22,979	0.00%
2022/05/31	0	0.00	13	54.20	55.70	-13	22,896	-0.06%
2022/05/30	1	54.00	1	53.20	54.00	0	22,429	0.00%
2022/05/27	1	52.80	3	52.30	52.60	-2	22,288	-0.01%
2022/05/26	4.1	51.60	4	52.05	51.50	0.1	22,215	0.00%
2022/05/25	4	51.28	0	0.00	51.40	4	22,592	0.02%
2022/05/24	0.1	52.20	4	52.10	52.00	-4	22,536	-0.02%
2022/05/23	1	52.30	0	0.00	52.30	1	22,330	0.00%
2022/05/20	3	53.20	2	53.15	52.90	1	22,422	0.00%
2022/05/19	8	52.73	0	0.00	52.70	8	22,386	0.04%
2022/05/18	5	53.14	5	53.38	54.10	0	22,267	0.00%
2022/05/17	2	52.70	1	53.40	52.60	1	22,037	0.00%
2022/05/16	2	53.60	1	54.10	53.20	1	21,829	0.00%
2022/05/13	1	54.00	2	54.60	54.30	-1	21,687	0.00%
2022/05/12	11	54.47	0	54.60	54.10	11	21,631	0.05%
2022/05/11	3	56.37	5	56.30	56.20	-2	21,071	-0.01%
2022/05/10	5.4	57.83	0	0.00	58.00	5.4	20,754	0.03%
2022/05/09	37	58.70	0	0.00	58.70	37	20,458	0.18%
2022/05/06	1	60.91	0	0.00	61.20	1	20,385	0.01%
2022/05/05	3	62.30	0	0.00	62.30	3	20,764	0.01%
2022/04/29	0	0.00	4	62.60	62.50	-4	21,850	-0.02%
2022/04/28	8	61.64	0	0.00	62.10	8	22,381	0.04%
2022/04/27	2	62.00	2	62.70	62.00	0	22,558	0.00%
2022/04/25	0	0.00	10	63.41	63.80	-10	23,163	-0.04%
2022/04/22	1	63.20	1	63.70	64.20	0	23,431	0.00%
2022/04/21	0	0.00	3	63.23	63.90	-3	24,414	-0.01%
2022/04/20	4	63.00	1	63.10	63.90	3	25,839	0.01%
2022/04/19	4	62.88	0	0.00	62.70	4	26,378	0.02%
2022/04/18	0	0.00	0.1	63.70	62.80	-0.1	27,777	0.00%
2022/04/14	0	0.00	2	65.00	64.70	-2	27,884	-0.01%
2022/04/13	0	0.00	2	65.40	65.40	-2	27,974	-0.01%
2022/04/12	3	64.50	0	0.00	64.90	3	27,981	0.01%
2022/04/11	0	0.00	1	65.40	64.80	-1	28,013	0.00%
2022/04/08	1	64.60	1	64.60	65.00	0	28,067	0.00%
2022/04/07	3	65.20	14	64.75	64.80	-11	28,116	-0.04%
2022/04/06	7	65.00	2.2	65.14	65.50	4.8	28,488	0.02%
2022/04/01	0	0.00	13	64.88	65.00	-13	28,650	-0.05%
2022/03/30	3	64.20	1	64.40	64.40	2	28,688	0.01%
2022/03/29	5	63.70	0	0.00	63.80	5	28,632	0.02%
2022/03/28	6	62.97	0	0.00	63.30	6	28,632	0.02%
2022/03/24	8	63.73	1	63.60	64.30	7	28,745	0.02%
2022/03/23	0	0.00	15	64.67	64.80	-15	28,715	-0.05%
2022/03/22	0	0.00	29	63.40	63.60	-29	28,460	-0.10%
2022/03/21	0	0.00	5	63.42	63.60	-5	28,562	-0.02%
2022/03/18	4	63.70	0	0.00	63.30	4	28,550	0.01%
2022/03/17	0	0.00	1	63.00	63.10	-1	28,392	0.00%
2022/03/15	0	0.00	1	61.10	61.30	-1	27,888	0.00%
2022/03/14	0.5	61.00	3	60.97	61.20	-2.5	27,942	-0.01%
2022/03/10	10	59.85	2.8	60.15	60.30	7.2	28,069	0.03%
2022/03/09	3.1	59.09	0	0.00	59.00	3.1	27,951	0.01%
2022/03/08	6	58.40	7	58.26	58.50	-1	27,980	0.00%
2022/03/07	5	59.14	9	59.26	59.40	-4	27,493	-0.01%
2022/03/04	8	61.45	0	0.00	61.20	8	27,369	0.03%
2022/03/03	5	62.04	0	0.00	62.10	5	27,473	0.02%
2022/03/02	2	61.95	7	61.97	62.00	-5	28,000	-0.02%
2022/03/01	0	0.00	5	62.60	62.60	-5	28,021	-0.02%
2022/02/25	9	62.30	1	62.20	62.30	8	27,836	0.03%
2022/02/24	0	0.00	5	63.00	63.00	-5	27,194	-0.02%
2022/02/22	10	63.75	0	0.00	63.70	10	27,302	0.04%
2022/02/21	8.2	64.60	4	64.48	64.60	4.2	27,870	0.02%
2022/02/18	3	64.40	0	0.00	64.60	3	28,908	0.01%
2022/02/17	8	64.43	0.3	64.70	64.70	7.7	28,921	0.03%
2022/02/16	11	64.57	0	0.00	64.80	11	29,058	0.04%
2022/02/15	6	64.32	0	64.60	64.30	6	29,080	0.02%
2022/02/14	12	63.98	33	64.03	64.20	-21	28,997	-0.07%
2022/02/11	3	65.37	0	0.00	65.60	3	28,556	0.01%
2022/02/10	2	65.35	0	0.00	65.80	2	28,542	0.01%
2022/02/09	1	66.00	4	65.90	66.00	-3	28,438	-0.01%
2022/02/08	10	65.80	5	66.24	66.00	5	28,310	0.02%
2022/02/07	2.5	65.50	6	64.57	65.70	-3.5	28,037	-0.01%
2022/01/26	2	63.25	1	63.70	63.30	1	27,436	0.00%
2022/01/25	15	62.88	0	0.00	63.00	15	27,281	0.05%
2022/01/24	4	64.30	0	0.00	64.30	4	26,533	0.02%
2022/01/21	8	64.66	18	64.63	64.40	-10	26,308	-0.04%
2022/01/20	5	65.44	1	66.00	65.80	4	25,817	0.02%
2022/01/19	3	66.10	10	66.35	66.10	-7	25,418	-0.03%
2022/01/18	5	66.50	0.3	66.80	66.90	4.7	25,119	0.02%
2022/01/17	4	66.75	20	66.70	66.50	-16	24,722	-0.06%
2022/01/14	2	66.90	1	67.30	67.70	1	24,258	0.00%
2022/01/13	3	67.30	47.4	65.48	67.40	-44.4	23,316	-0.19%
2022/01/12	3	64.00	10	64.61	64.70	-7	21,953	-0.03%
2022/01/11	17	63.85	83	63.90	64.50	-66	21,511	-0.31%
2022/01/10	2	61.90	1	62.10	62.10	1	20,409	0.01%
2022/01/07	1	62.10	3	61.90	62.00	-2	20,966	-0.01%
2022/01/05	0	0.00	1	61.90	61.90	-1	21,025	0.00%
2022/01/04	0	0.00	3	61.80	62.00	-3	21,301	-0.01%
2022/01/03	7	61.89	0	0.00	61.60	7	21,247	0.03%
2021/12/30	4	62.53	2	62.60	62.50	2	21,312	0.01%
2021/12/29	19	63.12	14.2	62.98	63.00	4.8	21,562	0.02%
2021/12/28	0	0.00	13.1	62.08	62.30	-13.1	21,270	-0.06%
2021/12/27	0	0.00	12	61.32	61.30	-12	21,022	-0.06%
2021/12/24	0	0.00	4	61.15	61.10	-4	21,269	-0.02%
2021/12/23	2	60.25	0	0.00	60.50	2	21,191	0.01%
2021/12/22	2	60.20	0	0.00	60.30	2	21,569	0.01%
2021/12/21	5	60.30	0	0.00	60.30	5	21,880	0.02%
2021/12/20	5	60.06	0	0.00	59.90	5	22,127	0.02%
2021/12/17	5	60.60	6	60.33	60.50	-1	22,128	0.00%
2021/12/16	0	0.00	1.9	60.20	60.30	-1.9	22,181	-0.01%
2021/12/15	3	59.90	0	0.00	59.80	3	23,144	0.01%
2021/12/14	6	60.40	0	0.00	60.20	6	23,418	0.03%
2021/12/13	10	60.90	17.2	61.05	60.70	-7.2	23,489	-0.03%
2021/12/10	0	0.00	3	60.47	60.50	-3	23,478	-0.01%
2021/12/09	3	60.53	1	60.70	60.70	2	23,745	0.01%
2021/12/08	5	60.70	6	60.92	60.70	-1	24,282	0.00%
2021/12/07	10	60.20	3	60.50	60.70	7	24,250	0.03%
2021/12/06	1	59.50	1	60.00	60.00	0	24,185	0.00%
2021/12/03	16	59.88	1	60.10	59.90	15	24,450	0.06%
2021/12/02	5	59.40	1	59.30	59.50	4	24,487	0.02%
2021/11/30	2	59.40	0	0.00	60.00	2	24,737	0.01%
2021/11/29	6	59.50	5	59.60	59.30	1	24,589	0.00%
2021/11/26	5.2	60.45	0	0.00	60.20	5.2	24,564	0.02%
2021/11/25	1	61.00	0	0.00	61.60	1	24,616	0.00%
2021/11/24	4	61.28	3	61.57	61.10	1	25,499	0.00%
2021/11/23	16	61.04	32	61.13	60.80	-16	26,165	-0.06%
2021/11/22	16	61.38	0	0.00	61.10	16	26,300	0.06%
2021/11/19	5	62.22	1	62.00	61.80	4	26,148	0.02%
2021/11/18	11	62.90	5	62.82	63.00	6	26,009	0.02%
2021/11/17	7	60.76	41	61.60	62.20	-34	25,582	-0.13%
2021/11/16	0	0.00	2	59.85	60.00	-2	24,753	-0.01%
2021/11/15	2	59.80	3	59.77	59.70	-1	25,028	0.00%
2021/11/11	11	58.66	5	58.40	58.60	6	25,109	0.02%
2021/11/10	1	58.50	1	58.60	58.60	0	25,537	0.00%
2021/11/09	0	0.00	2	58.50	58.50	-2	25,888	-0.01%
2021/11/05	0	0.00	1	58.30	58.50	-1	26,758	0.00%
2021/11/04	1	58.20	2	58.25	57.90	-1	26,864	0.00%
2021/11/02	5	57.96	0	0.00	57.40	5	27,239	0.02%
2021/11/01	6	57.60	0	0.00	57.60	6	27,260	0.02%
2021/10/29	1	57.70	0	0.00	58.10	1	27,334	0.00%
2021/10/28	5	58.10	0	0.00	58.10	5	27,308	0.02%
2021/10/27	1	58.50	1	58.40	58.70	0	27,635	0.00%
2021/10/26	0	0.00	3	58.97	59.10	-3	27,866	-0.01%
2021/10/25	1	58.00	0	0.00	58.40	1	28,078	0.00%
2021/10/22	1	58.20	0	0.00	58.30	1	29,110	0.00%
2021/10/21	0	0.00	24	58.91	58.70	-24	29,638	-0.08%
2021/10/20	1	58.10	1	58.50	58.30	0	30,673	0.00%
2021/10/19	6	58.88	5.1	58.85	58.40	0.9	31,486	0.00%
2021/10/18	2	58.80	2	58.90	58.70	0	32,501	0.00%
2021/10/15	10	58.10	4	58.20	58.30	6	32,787	0.02%
2021/10/13	0	0.00	3	55.90	56.20	-3	33,994	-0.01%
2021/10/12	2	55.80	0	0.00	56.40	2	34,767	0.01%
2021/10/08	1	57.10	1	57.00	57.10	0	35,161	0.00%
2021/10/07	1	57.20	6	57.35	57.10	-5	35,822	-0.01%
2021/10/06	2	56.30	0	0.00	57.10	2	36,388	0.01%
2021/10/05	3	55.83	1	56.20	56.40	2	37,311	0.01%
2021/10/04	2	56.60	1	56.70	56.60	1	37,369	0.00%
2021/10/01	3	56.87	59	56.75	56.90	-56	37,567	-0.15%
2021/09/30	4	57.88	0	0.00	57.90	4	37,394	0.01%
2021/09/29	6	57.78	0	0.00	58.00	6	37,382	0.02%
2021/09/28	2	58.40	3	59.00	59.00	-1	37,072	0.00%
2021/09/27	1	58.60	10	58.20	58.70	-9	36,833	-0.02%
2021/09/24	8	57.85	1	58.00	57.80	7	36,647	0.02%
2021/09/23	5	57.20	2	57.20	57.50	3	36,726	0.01%
2021/09/22	16	56.58	10	57.20	56.80	6	36,863	0.02%
2021/09/17	3	59.07	1	59.40	58.90	2	35,916	0.01%
2021/09/16	1	59.70	0	0.00	59.70	1	35,754	0.00%
2021/09/15	5	59.30	5	59.50	59.50	0	35,725	0.00%
2021/09/14	34	60.22	5	59.88	59.80	29	36,050	0.08%
2021/09/13	31	59.99	33	60.27	59.90	-2	35,934	-0.01%
2021/09/10	1	59.20	22	59.14	59.20	-21	36,179	-0.06%
2021/09/09	2	58.30	0	0.00	58.70	2	36,410	0.01%
2021/09/08	3	58.43	3	58.63	58.50	0	36,458	0.00%
2021/09/07	0	0.00	1	59.40	59.20	-1	36,413	0.00%
2021/09/06	1	59.50	15.3	59.24	59.20	-14.3	36,440	-0.04%
2021/09/03	46	59.79	5	59.66	59.60	41	36,509	0.11%
2021/09/02	4	58.60	42	58.41	58.70	-38	36,261	-0.10%
2021/09/01	14	59.43	3	59.70	59.20	11	36,128	0.03%
2021/08/31	9	59.24	11	59.45	59.60	-2	35,983	-0.01%
2021/08/30	3	58.70	11	59.06	59.50	-8	35,573	-0.02%
2021/08/27	33	57.27	31	57.15	57.70	2	34,791	0.01%
2021/08/26	15	55.93	6.1	56.08	56.00	8.9	34,212	0.03%
2021/08/25	0	0.00	3	55.93	56.00	-3	34,213	-0.01%
2021/08/24	12	55.60	10	55.50	55.80	2	34,194	0.01%
2021/08/23	6	54.92	3	54.87	55.10	3	34,292	0.01%
2021/08/20	5	53.62	20	53.80	53.70	-15	34,591	-0.04%
2021/08/19	1	53.80	2	53.80	53.80	-1	35,416	0.00%
2021/08/18	2	54.15	0	0.00	54.40	2	35,187	0.01%
2021/08/16	2	54.00	0	0.00	54.30	2	35,474	0.01%
2021/08/13	4	55.00	0	0.00	55.00	4	36,182	0.01%
2021/08/12	5	55.90	1	55.90	56.00	4	36,421	0.01%
2021/08/11	5	55.86	2	56.00	56.00	3	37,296	0.01%
2021/08/09	1	55.00	1	55.30	55.20	0	38,888	0.00%
2021/08/06	0	0.00	10	55.30	55.10	-10	39,246	-0.03%
2021/08/05	0	0.00	2	55.20	55.20	-2	40,324	0.00%
2021/08/04	5	55.30	3	55.20	55.20	2	42,419	0.00%
2021/08/03	1	54.90	5	55.30	55.40	-4	44,489	-0.01%
2021/08/02	0	0.00	2	55.50	55.80	-2	45,914	0.00%
2021/07/30	2	54.20	0	0.00	54.30	2	46,113	0.00%
2021/07/29	27	53.91	11	54.60	54.80	16	46,829	0.03%
2021/07/28	21	53.65	1	53.40	53.80	20	47,764	0.04%
2021/07/27	18	55.13	1	55.20	55.00	17	47,571	0.04%
2021/07/26	28	56.64	101	57.09	56.20	-73	48,078	-0.15%	大賣/
2021/07/23	2	60.50	44	60.10	60.30	-42	47,224	-0.09%
2021/07/22	101	59.90	39	59.72	60.10	62	46,760	0.13%	大買/
2021/07/21	0	0.00	7	58.20	58.30	-7	46,106	-0.02%
2021/07/20	10	58.25	23	58.18	57.90	-13	46,010	-0.03%
2021/07/19	13	59.78	111	59.73	59.70	-98	45,057	-0.22%	大賣/
2021/07/16	20	59.50	29	59.61	59.80	-9	44,842	-0.02%
2021/07/15	13	57.84	6	58.17	58.10	7	44,376	0.02%
2021/07/14	10	56.80	4	56.83	57.00	6	44,314	0.01%
2021/07/13	6	56.37	6	56.48	56.10	0	44,523	0.00%
2021/07/12	117	57.19	13	56.30	55.70	104	44,050	0.24%	大買/鉅額交易
2021/07/09	5	53.74	0	0.00	53.80	5	43,356	0.01%
2021/07/08	3	54.30	1	54.30	54.40	2	43,206	0.00%
2021/07/07	3	53.97	2	54.00	54.00	1	43,295	0.00%
2021/07/06	1	54.30	0.4	54.10	54.10	0.6	43,898	0.00%
2021/07/05	1	54.10	0	0.00	54.20	1	44,023	0.00%
2021/07/02	0	0.00	1	53.90	53.90	-1	44,053	0.00%
2021/07/01	1	54.00	0	0.00	53.90	1	44,129	0.00%
2021/06/30	0	0.00	1	53.80	53.90	-1	44,225	0.00%
2021/06/29	1	53.90	0	0.00	53.70	1	44,258	0.00%
2021/06/23	1	53.70	3	53.90	54.10	-2	45,398	0.00%
2021/06/22	0	52.70	2	52.80	52.60	-2	45,248	0.00%
2021/06/21	9	52.10	0	0.00	52.00	9	45,507	0.02%
2021/06/18	2	53.55	0	0.00	53.60	2	45,701	0.00%
2021/06/17	9.2	53.73	1	54.00	54.00	8.2	45,680	0.02%
2021/06/16	3	54.03	16	54.31	54.30	-13	46,507	-0.03%
2021/06/15	1	54.40	0	0.00	54.30	1	46,545	0.00%
2021/06/11	1	54.50	0	0.00	54.50	1	46,897	0.00%
2021/06/10	0	0.00	1	54.30	54.70	-1	46,959	0.00%
2021/06/09	10.5	54.01	0.1	54.20	54.30	10.4	47,718	0.02%
2021/06/08	5	54.70	1	55.10	54.80	4	48,075	0.01%
2021/06/07	1	54.60	10	54.20	54.70	-9	49,977	-0.02%
2021/06/04	0	0.00	4	54.88	55.00	-4	50,528	-0.01%
2021/06/03	11	56.40	14	56.52	55.80	-3	51,515	-0.01%
2021/06/02	11	55.87	16	55.77	56.30	-5	51,779	-0.01%
2021/05/31	1	55.90	38	55.67	55.90	-37	51,771	-0.07%
2021/05/28	4	55.38	12	55.02	55.50	-8	51,748	-0.02%
2021/05/27	6	53.75	5	53.40	54.40	1	51,388	0.00%
2021/05/26	1	54.00	7	54.09	54.40	-6	51,390	-0.01%
2021/05/25	1	54.10	8	54.33	54.30	-7	52,113	-0.01%
2021/05/24	29	53.58	0	0.00	53.90	29	52,112	0.06%
2021/05/21	27	54.87	38.2	55.53	54.20	-11.2	52,164	-0.02%
2021/05/20	9.8	53.80	7	54.60	53.30	2.8	51,138	0.01%
2021/05/19	19	54.49	11.1	54.45	54.30	7.9	50,805	0.02%
2021/05/18	6	52.97	43	52.87	53.50	-37	50,042	-0.07%
2021/05/17	3	48.77	2	49.23	48.65	1	49,415	0.00%
2021/05/14	0	0.00	10	52.00	51.50	-10	48,429	-0.02%
2021/05/13	18	51.01	7	50.37	51.10	11	47,837	0.02%
2021/05/12	239	51.41	15	53.35	52.30	224	46,707	0.48%	大買/鉅額交易
2021/05/11	262	55.91	23	57.02	56.60	239	44,799	0.53%	大買/鉅額交易
2021/05/10	37	57.93	56.8	58.10	58.20	-19.8	42,722	-0.05%
2021/05/07	12	55.18	32.3	54.94	55.10	-20.3	41,585	-0.05%
2021/05/06	16	54.48	78	55.12	54.40	-62	41,421	-0.15%
2021/05/05	29	53.60	97.1	53.99	53.60	-68.1	40,596	-0.17%
2021/05/04	41	51.05	65	51.58	51.70	-24	39,590	-0.06%
2021/05/03	132	53.17	64	53.65	52.60	68	38,914	0.17%	大買/
2021/04/29	7	52.70	10.1	52.55	52.30	-3.1	38,083	-0.01%
2021/04/28	30	53.00	18	52.70	53.00	12	37,858	0.03%
2021/04/27	20	52.90	10	52.45	52.90	10	37,854	0.03%
2021/04/26	27	51.89	20	51.87	52.10	7	37,332	0.02%
2021/04/23	5	50.72	2	50.80	50.90	3	37,028	0.01%
2021/04/22	15	50.98	59	51.38	50.70	-44	37,188	-0.12%
2021/04/21	21	50.63	13	50.95	50.90	8	36,739	0.02%
2021/04/20	64	51.04	1	51.50	51.40	63	36,446	0.17%
2021/04/19	17	50.73	58.2	51.30	51.60	-41.2	36,139	-0.11%
2021/04/16	2	49.50	11	49.63	49.85	-9	35,728	-0.03%
2021/04/15	42	49.34	7	49.69	49.80	35	36,111	0.10%
2021/04/14	37.5	48.45	10	48.15	48.55	27.5	35,836	0.08%
2021/04/13	1	49.30	8.1	49.30	49.00	-7.1	35,813	-0.02%
2021/04/12	10	48.82	35	48.95	48.80	-25	35,490	-0.07%
2021/04/09	1	47.25	6	47.38	47.25	-5	34,922	-0.01%
2021/04/08	7	47.55	10	47.60	47.65	-3	34,974	-0.01%
2021/04/07	0	0.00	5	48.00	48.00	-5	35,423	-0.01%
2021/04/06	0	0.00	4	48.00	48.00	-4	35,289	-0.01%
2021/04/01	0	0.00	20	47.91	47.95	-20	35,054	-0.06%
2021/03/31	25	47.99	10	47.90	47.95	15	34,785	0.04%
2021/03/30	0	0.00	3	47.77	48.00	-3	34,421	-0.01%
2021/03/29	4	47.98	6.1	48.09	48.00	-2.1	34,025	-0.01%
2021/03/26	2	47.25	19	47.32	47.60	-17	33,554	-0.05%
2021/03/25	12	46.88	0	0.00	46.85	12	32,936	0.04%
2021/03/24	5	46.60	17	46.33	46.50	-12	32,734	-0.04%
2021/03/23	11	46.65	77	46.84	46.80	-66	32,299	-0.20%
2021/03/22	9	44.72	5	45.40	45.60	4	31,355	0.01%
2021/03/19	8	44.67	11	44.78	44.60	-3	31,210	-0.01%
2021/03/18	8	45.80	19	45.56	45.45	-11	30,492	-0.04%
2021/03/17	38.7	45.89	10	46.10	45.80	28.7	30,786	0.09%
2021/03/16	19	46.57	13	46.45	46.45	6	30,652	0.02%
2021/03/15	32	46.66	49	46.63	46.70	-17	30,476	-0.06%
2021/03/12	57	45.77	30	45.91	45.90	27	29,745	0.09%
2021/03/11	22	45.58	45	46.14	45.75	-23	29,369	-0.08%
2021/03/10	1	44.55	10	44.47	44.55	-9	27,637	-0.03%
2021/03/09	34.5	44.06	25.6	43.91	44.30	8.9	27,111	0.03%
2021/03/08	24	42.85	17	43.14	42.90	7	26,040	0.03%
2021/03/04	6	42.33	15	42.26	42.35	-9	26,329	-0.03%
2021/03/03	1	42.45	1	42.35	42.55	0	26,140	0.00%
2021/03/02	22	42.35	4	42.65	41.90	18	25,848	0.07%
2021/02/26	36	42.43	45	43.33	41.95	-9	25,574	-0.04%
2021/02/25	11	43.60	74	43.04	43.60	-63	24,484	-0.26%
2021/02/24	9	42.69	18	42.98	42.65	-9	23,685	-0.04%
2021/02/23	0	0.00	69	42.48	42.70	-69	23,411	-0.29%
2021/02/22	12	42.03	0.2	42.00	42.05	11.8	23,044	0.05%
2021/02/19	1	41.90	0	0.00	41.85	1	23,212	0.00%
2021/02/18	0	0.00	10	42.15	42.20	-10	23,510	-0.04%
2021/02/17	0	0.00	20	41.61	41.95	-20	23,256	-0.09%
2021/02/04	1.3	40.55	0	0.00	40.70	1.3	22,690	0.01%
2021/02/02	5	40.30	0	0.00	40.30	5	23,781	0.02%
2021/01/29	2	39.95	0	0.00	39.90	2	23,454	0.01%
2021/01/28	6	40.18	4	40.25	40.10	2	23,051	0.01%
2021/01/27	3	40.62	0	0.00	40.50	3	22,758	0.01%
2021/01/26	8	40.80	0	40.75	40.50	8	22,636	0.04%
2021/01/25	0	0.00	0.1	40.90	41.00	-0.1	22,281	0.00%
2021/01/22	2	40.60	0	0.00	40.55	2	22,278	0.01%
2021/01/21	17	40.85	0	0.00	40.65	17	22,163	0.08%
2021/01/20	5	40.83	0	0.00	40.65	5	22,023	0.02%
2021/01/18	5	41.31	0	0.00	41.20	5	21,418	0.02%
2021/01/15	24	42.05	0	0.00	41.80	24	21,144	0.11%
2021/01/14	1	42.25	5	42.30	42.50	-4	20,941	-0.02%
2021/01/13	5	42.45	1	42.45	42.40	4	20,773	0.02%
2021/01/12	4	42.90	5	42.15	42.30	-1	20,539	0.00%
2021/01/11	22	42.45	12	43.21	42.60	10	20,111	0.05%
2021/01/08	20	42.73	5	42.64	42.85	15	19,630	0.08%
2021/01/07	120	41.65	240	41.94	41.90	-120	19,033	-0.63%	大買/大賣/鉅額交易
2021/01/06	120	41.60	1.4	42.03	41.55	118.6	18,772	0.63%	大買/鉅額交易
2021/01/05	0	0.00	12	42.00	42.10	-12	18,538	-0.06%
2021/01/04	2	42.05	0.1	42.05	42.05	1.9	18,450	0.01%
2020/12/31	12	42.29	1.7	42.27	42.25	10.3	18,361	0.06%
2020/12/30	7	42.18	125.1	42.19	42.20	-118.1	18,042	-0.65%	大賣/鉅額交易
2020/12/29	10	41.45	0	0.00	41.35	10	17,439	0.06%
2020/12/28	0	0.00	1	41.25	41.30	-1	17,426	-0.01%
2020/12/25	0	0.00	2	41.10	41.15	-2	17,445	-0.01%
2020/12/24	0	0.00	3	41.15	41.00	-3	17,480	-0.02%
2020/12/23	1	41.00	0	0.00	40.95	1	17,482	0.01%
2020/12/22	3	41.05	0	0.00	41.05	3	17,563	0.02%
2020/12/21	2	41.10	6	41.53	41.55	-4	17,838	-0.02%
2020/12/16	0	0.00	12	41.32	41.55	-12	18,034	-0.07%
2020/12/15	6	40.95	0	0.00	41.10	6	18,107	0.03%
2020/12/14	0	0.00	6	41.75	41.80	-6	18,052	-0.03%
2020/12/11	13.1	41.82	17	41.98	41.95	-3.9	17,874	-0.02%
2020/12/09	0	0.00	1	40.95	41.00	-1	16,918	-0.01%
2020/12/08	1	40.40	0	0.00	40.95	1	16,800	0.01%
2020/12/04	2	40.70	1	40.65	40.75	1	16,401	0.01%
2020/12/03	1	40.30	0	0.00	40.30	1	16,082	0.01%
2020/12/02	1	40.50	1	40.45	40.50	0	15,847	0.00%
2020/12/01	10	40.55	0	40.70	40.70	10	15,754	0.06%
2020/11/30	10	41.10	0	40.60	40.40	10	15,706	0.06%
2020/11/27	0	0.00	2.5	41.45	41.35	-2.5	15,118	-0.02%
2020/11/25	3	41.68	1	41.55	41.45	2	15,243	0.01%
2020/11/24	0	0.00	4	41.58	41.50	-4	15,216	-0.03%
2020/11/23	0	0.00	1	41.70	41.70	-1	15,219	-0.01%
2020/11/20	26	41.05	3	41.03	41.30	23	15,158	0.15%
2020/11/19	2	41.50	2	41.50	41.50	0	15,078	0.00%
2020/11/18	3	41.73	0	0.00	41.80	3	14,889	0.02%
2020/11/17	7	41.41	18	41.39	41.50	-11	14,523	-0.08%
2020/11/16	2	40.95	16	40.81	40.95	-14	14,234	-0.10%
2020/11/13	2	40.53	1	40.40	40.55	1	14,240	0.01%
2020/11/12	33	40.65	0	0.00	40.55	33	14,160	0.23%
2020/11/11	4	40.98	15.1	40.78	41.25	-11.1	13,958	-0.08%
2020/11/10	10	39.85	11.2	40.29	40.40	-1.2	13,287	-0.01%
2020/11/09	0	0.00	20	39.65	39.60	-20	12,736	-0.16%
2020/11/06	0	0.00	1	39.05	39.30	-1	12,766	-0.01%
2020/11/05	10	38.90	1	39.20	39.20	9	12,944	0.07%
2020/11/04	25	38.55	0	0.00	39.15	25	13,025	0.19%
2020/11/03	0	0.00	1	38.85	38.90	-1	12,916	-0.01%
2020/11/02	0	0.00	30	38.65	38.65	-30	12,939	-0.23%
2020/10/30	22	38.20	8	38.34	38.40	14	12,953	0.11%
2020/10/29	32.1	38.20	0	0.00	38.15	32.1	12,795	0.25%
2020/10/27	30	38.65	0	0.00	38.60	30	13,093	0.23%
2020/10/26	0	0.00	1	38.75	38.95	-1	13,285	-0.01%
2020/10/21	1	38.50	0	0.00	38.40	1	13,560	0.01%
2020/10/20	65	38.31	0	0.00	38.45	65	13,633	0.48%
2020/10/19	30	38.40	0	0.00	38.40	30	13,674	0.22%
2020/10/16	2	38.20	0	0.00	38.15	2	13,761	0.01%
2020/10/15	2	38.25	0	0.00	38.20	2	13,918	0.01%
2020/10/13	2	38.55	0	0.00	38.45	2	13,800	0.01%
2020/10/12	3	38.40	1	38.45	38.60	2	13,841	0.01%
2020/10/08	1	38.45	0	0.00	38.45	1	13,875	0.01%
2020/10/05	24	38.63	0	0.00	38.45	24	14,007	0.17%
2020/09/30	5	38.70	13	38.80	38.60	-8	14,128	-0.06%
2020/09/28	1	38.30	0	0.00	38.55	1	14,372	0.01%
2020/09/25	6	38.02	0	0.00	38.10	6	14,579	0.04%
2020/09/24	2	38.18	0	0.00	38.00	2	14,574	0.01%
2020/09/23	0	0.00	12.1	38.75	39.00	-12.1	14,327	-0.08%
2020/09/22	0.1	39.15	0	0.00	39.00	0.1	14,432	0.00%
2020/09/21	12	39.24	0	0.00	39.10	12	14,877	0.08%
2020/09/18	1	39.55	1	39.55	39.50	0	14,881	0.00%
2020/09/17	1	39.70	0	0.00	39.65	1	14,810	0.01%
2020/09/15	0	0.00	3.2	40.01	40.10	-3.2	14,830	-0.02%
2020/09/11	0	0.00	1	39.90	39.90	-1	15,115	-0.01%
2020/09/10	0.1	39.75	1	39.65	39.75	-0.9	15,285	-0.01%
2020/09/08	0	0.00	5	39.50	39.55	-5	15,642	-0.03%
2020/09/07	6	39.37	1	39.40	39.35	5	15,853	0.03%
2020/09/04	2	39.48	0	0.00	39.45	2	16,308	0.01%
2020/09/03	5	39.65	0	0.00	39.85	5	16,380	0.03%
2020/09/02	5	39.75	0	0.00	39.55	5	16,465	0.03%
2020/09/01	0.1	39.90	0	0.00	39.85	0.1	16,564	0.00%
2020/08/31	5	39.95	0	0.00	39.85	5	16,599	0.03%
2020/08/28	0	40.00	0	0.00	39.95	0	16,722	0.00%
2020/08/25	0	0.00	5	40.35	40.50	-5	17,329	-0.03%
2020/08/24	0.1	39.95	0	0.00	39.90	0.1	17,594	0.00%
2020/08/20	2	40.00	1.5	39.83	39.80	0.5	17,855	0.00%
2020/08/19	5	40.75	0	0.00	40.55	5	17,898	0.03%
2020/08/17	0.1	40.60	1	40.70	40.70	-0.9	17,842	0.00%
2020/08/14	0	0.00	3	40.30	40.30	-3	17,866	-0.02%
2020/08/11	0.2	40.00	0	0.00	39.95	0.2	17,791	0.00%
2020/08/10	6	40.18	5.3	40.40	40.45	0.7	17,663	0.00%
2020/08/07	4	39.98	0	0.00	39.85	4	17,607	0.02%
2020/08/05	10	39.70	3	39.85	39.85	7	17,608	0.04%
2020/08/04	1	39.55	0	0.00	39.80	1	17,688	0.01%
2020/08/03	1.1	39.54	0	0.00	39.25	1.1	17,735	0.01%
2020/07/31	1	39.75	0	0.00	39.60	1	17,563	0.01%
2020/07/29	1	40.00	0	0.00	40.10	1	17,321	0.01%
2020/07/28	0	0.00	3	39.70	39.65	-3	17,566	-0.02%
2020/07/24	0	0.00	5	40.15	40.10	-5	18,009	-0.03%
2020/07/23	0.2	40.40	0.3	40.40	40.35	-0.1	17,974	0.00%
2020/07/17	0	0.00	10	40.55	40.50	-10	17,823	-0.06%
2020/07/16	0	40.60	0	0.00	40.55	0	17,975	0.00%
2020/07/15	0.6	40.70	0	40.70	40.65	0.6	17,924	0.00%
2020/07/13	0	0.00	1	40.70	40.95	-1	18,211	-0.01%
2020/07/10	0	0.00	1	40.25	40.25	-1	18,277	-0.01%
2020/07/09	5	40.85	5	41.00	40.60	0	18,417	0.00%
2020/07/08	0	0.00	2	41.00	40.95	-2	18,388	-0.01%
2020/07/07	1	40.95	5	41.10	40.95	-4	18,681	-0.02%
2020/07/06	10	40.90	26	41.19	41.25	-16	18,613	-0.09%
2020/07/03	3	40.50	0	0.00	40.75	3	18,579	0.02%
2020/07/02	1.2	40.31	1	40.35	40.30	0.2	18,729	0.00%
2020/07/01	10	40.33	22	40.37	40.35	-12	18,993	-0.06%
2020/06/30	1	41.90	12	41.91	41.85	-11	18,782	-0.06%
2020/06/29	35	41.90	31	41.91	41.90	4	18,456	0.02%
2020/06/24	3.1	42.20	0	0.00	42.20	3.1	18,341	0.02%
2020/06/23	0	0.00	0.5	42.10	42.30	-0.5	18,481	0.00%
2020/06/22	3	42.08	5	42.00	42.10	-2	18,405	-0.01%
2020/06/19	3	42.00	2.1	42.00	42.10	0.9	18,574	0.01%
2020/06/18	1	42.15	0	0.00	42.15	1	18,626	0.01%
2020/06/17	0	0.00	7.1	42.06	42.20	-7.1	18,642	-0.04%
2020/06/15	0	0.00	13	41.35	40.90	-13	19,490	-0.07%
2020/06/12	5	40.65	3	40.35	40.70	2	19,726	0.01%
2020/06/11	5	42.15	51	41.01	41.00	-46	20,145	-0.23%
2020/06/10	26	42.24	0	0.00	42.35	26	20,108	0.13%
2020/06/09	3	42.00	0	0.00	42.00	3	20,714	0.01%
2020/06/08	0	0.00	6	41.90	41.90	-6	21,246	-0.03%
2020/06/05	0	0.00	0.1	41.50	41.60	-0.1	21,311	0.00%
2020/06/04	0	0.00	3	41.50	41.55	-3	21,536	-0.01%
2020/06/03	2	40.90	5	40.75	41.40	-3	21,897	-0.01%
2020/06/02	7	40.37	2	40.43	40.35	5	21,748	0.02%
2020/05/27	0	0.00	6	40.22	40.15	-6	21,928	-0.03%
2020/05/26	0	0.00	5	40.05	39.90	-5	22,372	-0.02%
2020/05/22	1	39.50	2	39.60	39.25	-1	22,264	0.00%
2020/05/21	7	39.81	0	0.00	39.95	7	22,347	0.03%
2020/05/20	0	0.00	2	39.65	39.65	-2	22,296	-0.01%
2020/05/18	1	39.00	0	0.00	39.00	1	22,156	0.00%
2020/05/15	1	39.10	20	39.15	39.05	-19	22,160	-0.09%
2020/05/11	0	0.00	3	39.50	39.60	-3	22,106	-0.01%
2020/05/07	0	0.00	5	39.10	38.85	-5	22,167	-0.02%
2020/05/04	6	38.64	5	39.10	38.80	1	22,279	0.00%
2020/04/30	6	39.65	21.8	39.60	39.90	-15.8	22,046	-0.07%
2020/04/29	19	38.52	0	0.00	38.45	19	21,797	0.09%
2020/04/28	0	0.00	10	38.00	38.00	-10	21,841	-0.05%
2020/04/27	0	0.00	3	37.80	38.00	-3	22,663	-0.01%
2020/04/24	0	0.00	2	37.15	37.05	-2	22,655	-0.01%
2020/04/23	1	37.55	1	37.50	37.25	0	22,786	0.00%
2020/04/22	2	37.15	0	0.00	37.20	2	22,804	0.01%
2020/04/21	4	37.05	0	0.00	37.00	4	22,784	0.02%
2020/04/17	5	38.50	5	38.18	38.20	0	23,025	0.00%
2020/04/16	2	37.70	50	37.75	37.80	-48	22,915	-0.21%
2020/04/15	5	38.20	4	38.14	38.30	1	22,791	0.00%
2020/04/14	8	37.53	10	37.69	38.00	-2	22,766	-0.01%
2020/04/13	1	37.50	0	0.00	37.40	1	22,579	0.00%
2020/04/10	13	37.70	29	37.20	37.80	-16	22,597	-0.07%
2020/04/09	1	36.20	0	0.00	36.20	1	22,305	0.00%
2020/04/08	5.2	35.81	1	35.40	35.75	4.2	22,189	0.02%
2020/04/07	2	35.05	8.5	35.38	35.35	-6.5	21,984	-0.03%
2020/04/06	4	35.10	0	0.00	35.05	4	21,787	0.02%
2020/03/31	3	35.50	6	35.93	35.30	-3	21,392	-0.01%
2020/03/30	0.1	35.85	0	0.00	35.80	0.1	21,116	0.00%
2020/03/27	4.1	35.80	5	35.88	35.80	-0.9	20,967	0.00%
2020/03/24	22	35.11	6	35.13	34.65	16	20,552	0.08%
2020/03/23	7	34.29	0	0.00	34.15	7	20,477	0.03%
2020/03/20	22	34.82	34	35.11	35.10	-12	20,413	-0.06%
2020/03/19	109	33.91	15	33.97	34.00	94	19,997	0.47%	大買/
2020/03/18	1	34.60	5	34.63	34.65	-4	19,782	-0.02%
2020/03/17	10	35.16	7	35.01	35.00	3	19,559	0.02%
2020/03/16	15	36.20	80	36.00	35.80	-65	19,289	-0.34%
2020/03/13	34	35.52	24.2	35.58	37.00	9.8	18,926	0.05%
2020/03/12	12	37.90	5	38.29	37.50	7	18,171	0.04%
2020/03/11	7	38.94	0	0.00	38.60	7	17,595	0.04%
2020/03/10	1	38.90	1	39.00	39.00	0	17,509	0.00%
2020/03/09	13	38.63	2	38.60	38.55	11	17,666	0.06%
2020/03/06	11	39.56	0	0.00	39.50	11	16,962	0.06%
2020/03/04	1	39.65	0	0.00	39.75	1	16,734	0.01%
2020/03/03	12	39.89	8	39.84	39.80	4	16,625	0.02%
2020/03/02	9	39.46	6	39.40	39.50	3	16,401	0.02%
2020/02/27	26	40.25	5	40.60	40.05	21	16,358	0.13%
2020/02/26	2	40.50	0	0.00	40.65	2	15,944	0.01%
2020/02/25	7	40.54	0	0.00	40.70	7	15,823	0.04%
2020/02/24	3	40.95	6	40.93	40.85	-3	15,822	-0.02%
2020/02/21	3	41.30	0	0.00	41.30	3	15,705	0.02%
2020/02/19	0	0.00	7	41.70	41.75	-7	15,831	-0.04%
2020/02/18	2	41.35	2	41.50	41.50	0	15,879	0.00%
2020/02/17	4	41.44	0	0.00	41.40	4	15,918	0.03%
2020/02/13	3	41.90	3	41.60	41.60	0	16,248	0.00%
2020/02/12	0	0.00	3	41.85	41.80	-3	16,482	-0.02%
2020/02/11	0	0.00	1	41.60	41.65	-1	16,604	-0.01%
2020/02/10	3	40.70	0	0.00	40.90	3	17,085	0.02%
2020/02/07	0	0.00	4	41.05	41.05	-4	18,245	-0.02%
2020/02/06	0	0.00	2.1	41.35	41.50	-2.1	18,469	-0.01%
2020/02/05	0	0.00	1	40.85	40.95	-1	18,523	-0.01%
2020/02/03	0	0.00	3	40.03	40.20	-3	18,821	-0.02%
2020/01/31	1	40.75	0	0.00	40.65	1	18,706	0.01%
2020/01/30	7	40.84	2	41.40	40.60	5	18,516	0.03%
2020/01/17	0	0.00	6	43.01	43.10	-6	17,677	-0.03%
2020/01/15	1	42.80	0	0.00	42.90	1	17,693	0.01%
2020/01/14	10	42.85	10	42.95	42.85	0	17,768	0.00%
2020/01/13	1	42.80	1	42.80	42.85	0	17,602	0.00%
2020/01/10	6	42.04	1	42.05	42.05	5	17,528	0.03%
2020/01/08	2	41.80	256	41.85	41.80	-254	17,684	-1.44%	大賣/鉅額交易
2020/01/07	5	42.25	3	42.22	42.20	2	17,626	0.01%
2020/01/06	23	42.30	0	0.00	42.25	23	17,702	0.13%
2020/01/03	1	42.80	13	42.74	42.80	-12	17,577	-0.07%
2020/01/02	0.8	42.60	0	0.00	42.55	0.8	17,567	0.00%
2019/12/30	1	42.60	0	0.00	42.70	1	17,595	0.01%
2019/12/27	11	42.60	4	42.75	42.70	7	17,644	0.04%
2019/12/26	20	42.63	7.3	42.62	42.65	12.7	17,649	0.07%
2019/12/24	20	42.70	0	0.00	42.65	20	17,858	0.11%
2019/12/23	30	42.67	2	42.68	42.80	28	17,963	0.16%
2019/12/20	1	42.70	7	42.70	42.80	-6	17,985	-0.03%
2019/12/18	1	42.80	6	42.93	43.00	-5	17,810	-0.03%
2019/12/17	0	0.00	2	42.75	42.95	-2	17,822	-0.01%
2019/12/16	2	42.90	1	43.00	42.90	1	17,741	0.01%
2019/12/13	5.3	42.90	4	42.88	42.90	1.3	17,562	0.01%
2019/12/12	0	0.00	2	42.50	42.45	-2	17,156	-0.01%
2019/12/11	0	0.00	20.2	42.27	42.40	-20.2	16,948	-0.12%
2019/12/10	1	41.60	4	41.61	41.70	-3	16,686	-0.02%
2019/12/09	5	41.25	0	0.00	41.30	5	16,725	0.03%
2019/12/06	13	41.25	0	0.00	41.25	13	16,803	0.08%
2019/12/05	0	0.00	11	41.35	41.50	-11	16,719	-0.07%
2019/12/04	11	41.38	12	41.33	41.30	-1	16,638	-0.01%
2019/12/03	0	0.00	2	41.73	41.75	-2	16,293	-0.01%
2019/11/29	2	41.80	1	42.25	41.70	1	16,305	0.01%
2019/11/28	2	42.43	0	0.00	42.35	2	16,108	0.01%
2019/11/27	22	42.20	2	42.23	42.30	20	16,237	0.12%
2019/11/26	81	42.35	4.1	42.26	42.00	76.9	16,257	0.47%
2019/11/25	3	42.50	3	42.50	42.50	0	15,681	0.00%
2019/11/22	0	0.00	39	42.18	42.40	-39	15,745	-0.25%
2019/11/21	8	41.98	11	42.05	42.05	-3	15,785	-0.02%
2019/11/20	0	0.00	3	42.40	42.30	-3	15,725	-0.02%
2019/11/19	0	0.00	1	42.45	42.70	-1	15,676	-0.01%
2019/11/18	1	42.70	4	42.60	42.75	-3	15,622	-0.02%
2019/11/15	3	42.50	11	42.44	42.55	-8	15,615	-0.05%
2019/11/14	7	42.15	0	0.00	42.15	7	15,650	0.04%
2019/11/12	2	42.90	0	0.00	42.80	2	16,422	0.01%
2019/11/11	1	42.35	0	0.00	42.25	1	16,218	0.01%
2019/11/08	4	42.80	1	42.55	42.70	3	16,126	0.02%
2019/11/07	11	43.18	4	43.16	42.90	7	15,987	0.04%
2019/11/06	34	42.66	17	42.83	43.00	17	15,346	0.11%
2019/11/05	2.4	41.36	5	41.25	41.45	-2.7	14,376	-0.02%
2019/11/04	14	40.38	5	40.70	40.95	9	14,252	0.06%
2019/11/01	8	40.35	10	40.24	40.10	-2	14,271	-0.01%
2019/10/31	5	40.30	8	40.80	40.30	-3	14,303	-0.02%
2019/10/30	2	40.90	2	40.95	40.85	0	14,093	0.00%
2019/10/29	0	0.00	2	41.05	41.15	-2	14,014	-0.01%
2019/10/28	8	41.05	3	41.05	41.00	5	13,915	0.04%
2019/10/23	0	0.00	12	40.97	40.95	-12	13,685	-0.09%
2019/10/22	2.5	41.32	2	41.35	41.50	0.5	13,627	0.00%
2019/10/21	3	41.25	0	0.00	41.30	3	13,518	0.02%
2019/10/18	1	41.05	0	0.00	41.30	1	13,581	0.01%
2019/10/17	5	41.03	0	0.00	41.30	5	13,439	0.04%
2019/10/16	0	0.00	2	41.00	41.10	-2	13,435	-0.01%
2019/10/15	2	40.60	0	0.00	40.55	2	13,414	0.01%
2019/10/08	1	40.75	0	0.00	40.50	1	13,540	0.01%
2019/10/04	0	0.00	7	40.30	40.60	-7	13,625	-0.05%
2019/10/03	1	40.40	0.3	40.40	40.30	0.7	13,615	0.01%
2019/10/02	1	40.95	1	40.90	40.90	0	13,633	0.00%
2019/10/01	0	0.00	2	41.30	41.25	-2	13,634	-0.01%
2019/09/27	6	41.05	0	0.00	40.90	6	13,616	0.04%
2019/09/26	0	0.00	5	41.60	41.20	-5	13,673	-0.04%
2019/09/24	0	0.00	5	41.55	41.60	-5	14,042	-0.04%
2019/09/23	5	41.20	0	0.00	41.15	5	14,358	0.03%
2019/09/20	0	0.00	5	41.80	41.55	-5	14,704	-0.03%
2019/09/19	0	0.00	1	41.80	41.85	-1	14,570	-0.01%
2019/09/18	3	41.65	2	41.70	41.75	1	14,537	0.01%
2019/09/17	0	0.00	1	41.50	41.65	-1	14,537	-0.01%
2019/09/16	0	0.00	4	41.50	41.55	-4	14,558	-0.03%
2019/09/12	0	0.00	2	41.50	41.50	-2	14,586	-0.01%
2019/09/11	2	41.25	7	41.29	41.40	-5	14,658	-0.03%
2019/09/10	251	41.35	0	0.00	41.40	251	14,594	1.72%	大買/鉅額交易
2019/09/09	1	40.95	3	40.95	40.95	-2	14,497	-0.01%
2019/09/06	0	0.00	1	40.75	40.80	-1	14,462	-0.01%
2019/09/05	5	40.22	1	40.50	40.50	4	14,418	0.03%
2019/09/04	8	39.95	4	40.04	39.95	4	14,295	0.03%
2019/09/03	0	0.00	2	40.00	39.80	-2	14,539	-0.01%
2019/09/02	2	39.95	0	0.00	39.95	2	14,675	0.01%
2019/08/28	2	39.95	3.1	39.95	39.95	-1.1	14,763	-0.01%
2019/08/26	3	39.35	0	0.00	39.50	3	14,823	0.02%
2019/08/22	9	39.58	0	0.00	39.45	9	14,954	0.06%
2019/08/21	15	39.68	0	0.00	39.50	15	16,263	0.09%
2019/08/20	17	39.76	2	39.80	39.70	15	16,260	0.09%
2019/08/19	1	40.05	1	40.00	40.00	0	16,339	0.00%
2019/08/16	8	38.99	10	39.92	39.55	-2	16,312	-0.01%
2019/08/15	7	39.39	0	0.00	39.35	7	15,763	0.04%
2019/08/14	3	39.80	0	0.00	39.75	3	15,935	0.02%
2019/08/13	5	39.80	0	0.00	39.80	5	16,024	0.03%
2019/08/12	3	40.27	0	0.00	40.00	3	16,218	0.02%
2019/08/08	1	40.05	1	40.05	39.95	0	16,545	0.00%
2019/08/07	5	39.78	3	39.88	39.80	2	16,841	0.01%
2019/08/06	10	39.82	306.2	39.32	39.90	-296.2	17,733	-1.67%	大賣/鉅額交易
2019/08/05	2	39.95	0	0.00	39.95	2	18,089	0.01%
2019/08/02	4	40.15	0	0.00	40.10	4	18,151	0.02%
2019/08/01	1	40.50	5	40.56	40.50	-4	18,301	-0.02%
2019/07/31	0	0.00	10	41.05	40.80	-10	18,319	-0.05%
2019/07/30	52	41.20	0	0.00	41.10	52	18,294	0.28%
2019/07/29	210	41.20	0.3	41.30	41.20	209.7	18,573	1.13%	大買/鉅額交易
2019/07/26	1	41.20	0	0.00	41.15	1	18,848	0.01%
2019/07/24	0	0.00	3	41.35	41.15	-3	19,348	-0.02%
2019/07/23	0	0.00	1	41.25	41.20	-1	19,390	-0.01%
2019/07/22	3	41.22	18	41.17	41.40	-15	19,369	-0.08%
2019/07/19	2	41.05	0	0.00	41.05	2	19,374	0.01%
2019/07/18	6	41.18	0.3	41.25	41.10	5.7	19,312	0.03%
2019/07/16	4	41.61	0	0.00	41.55	4	18,975	0.02%
2019/07/15	9	41.66	1	41.90	41.65	8	18,852	0.04%
2019/07/12	5	41.60	0	0.00	41.60	5	18,882	0.03%
2019/07/11	1	41.90	2	42.10	41.95	-1	18,952	-0.01%
2019/07/10	4	42.00	0	0.00	42.20	4	19,114	0.02%
2019/07/09	2	41.75	0	0.00	41.85	2	19,150	0.01%
2019/07/08	11	41.85	0	0.00	41.95	11	19,251	0.06%
2019/07/05	1	42.30	0	0.00	42.35	1	19,420	0.01%
2019/07/04	0	0.00	2	42.75	42.50	-2	19,631	-0.01%
2019/07/02	1	42.55	3	42.58	42.65	-2	20,241	-0.01%
2019/07/01	6	42.00	30	42.39	42.70	-24	20,202	-0.12%
2019/06/28	5	43.22	32	43.17	43.00	-27	19,887	-0.14%
2019/06/27	10	43.10	45	43.19	43.20	-35	19,625	-0.18%
2019/06/26	1	42.85	0	0.00	42.75	1	19,534	0.01%
2019/06/25	0	0.00	10	42.55	42.60	-10	19,924	-0.05%
2019/06/24	0	0.00	5	42.28	42.55	-5	20,254	-0.02%
2019/06/21	2	42.40	5	42.50	42.30	-3	20,370	-0.01%
2019/06/20	1	42.35	7	42.41	42.55	-6	20,422	-0.03%
2019/06/19	0	0.00	6	42.43	42.55	-6	20,644	-0.03%
2019/06/18	2	41.80	10	41.80	42.20	-8	20,557	-0.04%
2019/06/17	2	41.75	0	0.00	41.65	2	20,707	0.01%
2019/06/14	1	41.45	0	0.00	41.30	1	21,035	0.00%
2019/06/12	1	41.85	0	0.00	41.90	1	21,261	0.00%
2019/06/11	0	0.00	7	41.77	42.10	-7	21,226	-0.03%
2019/06/06	11	40.85	0	0.00	40.75	11	20,938	0.05%
2019/06/05	8	41.34	0	0.00	41.10	8	20,946	0.04%
2019/06/04	0	0.00	1	41.55	41.45	-1	20,924	0.00%
2019/06/03	1	40.50	2	41.05	41.05	-1	20,926	0.00%
2019/05/31	3	40.77	5	41.05	40.80	-2	20,935	-0.01%
2019/05/30	191	40.50	0	0.00	40.50	191	20,823	0.92%	大買/鉅額交易
2019/05/29	8	40.44	0	0.00	40.30	8	21,156	0.04%
2019/05/28	5	40.85	0	0.00	40.35	5	21,292	0.02%
2019/05/27	1	40.60	1	40.95	40.75	0	20,084	0.00%
2019/05/24	6.1	41.00	0	0.00	40.60	6.1	20,117	0.03%
2019/05/23	5	40.85	3	41.03	41.00	2	20,017	0.01%
2019/05/21	7	41.18	4	41.33	41.50	3	20,045	0.01%
2019/05/20	2	40.15	0	0.00	40.20	2	19,732	0.01%
2019/05/17	11	40.17	0	0.00	40.00	11	19,779	0.06%
2019/05/16	37	40.39	0	0.00	40.00	37	19,523	0.19%
2019/05/15	8	40.99	6	41.27	40.95	2	19,277	0.01%
2019/05/14	7	40.56	16	40.23	40.45	-9	19,168	-0.05%
2019/05/13	50	42.12	0	0.00	41.95	50	18,279	0.27%
2019/05/10	33	43.47	0	0.00	43.20	33	17,969	0.18%
2019/05/09	37	43.67	7	43.60	43.50	30	18,064	0.17%
2019/05/08	6	44.05	0	0.00	44.05	6	17,820	0.03%
2019/05/07	1	44.35	0	0.00	44.35	1	17,976	0.01%
2019/05/06	13	44.43	2	44.70	44.50	11	18,096	0.06%
2019/05/03	0	0.00	1	45.55	45.45	-1	17,979	-0.01%
2019/05/02	14	45.34	1	45.60	45.65	13	17,838	0.07%
2019/04/26	0	0.00	3	44.50	44.50	-3	17,852	-0.02%
2019/04/25	0	0.00	2	44.50	44.35	-2	18,088	-0.01%
2019/04/24	3	44.30	0	0.00	44.30	3	18,414	0.02%
2019/04/16	7	44.05	0	0.00	44.10	7	19,348	0.04%
2019/04/15	0	0.00	50	44.25	44.15	-50	19,302	-0.26%
2019/04/11	1	44.30	0	0.00	44.15	1	19,349	0.01%
2019/04/10	3	44.28	0	0.00	44.20	3	19,157	0.02%
2019/04/09	5	44.30	0	0.00	44.30	5	18,921	0.03%
2019/04/08	8	44.34	0.1	44.40	44.30	7.9	18,599	0.04%
2019/04/02	0	0.00	2	44.90	44.80	-2	18,020	-0.01%
2019/04/01	3	44.67	1	44.80	44.50	2	18,047	0.01%
2019/03/28	11	44.05	0	0.00	44.00	11	17,709	0.06%
2019/03/27	42	44.59	0	0.00	44.50	42	17,366	0.24%
2019/03/26	10	45.35	0	0.00	45.25	10	17,108	0.06%
2019/03/25	1	45.45	5	45.40	45.40	-4	17,067	-0.02%
2019/03/22	4	46.31	0	0.00	46.20	4	16,893	0.02%
2019/03/21	0	0.00	5	46.78	46.75	-5	16,784	-0.03%
2019/03/20	1	46.95	4	46.90	46.95	-3	16,780	-0.02%
2019/03/19	0	0.00	16.1	46.62	46.65	-16.1	16,896	-0.10%
2019/03/18	4	45.55	1	45.60	45.80	3	16,574	0.02%
2019/03/15	14	45.45	0	0.00	45.45	14	16,518	0.08%
2019/03/14	0	0.00	1	45.10	45.10	-1	16,273	-0.01%
2019/03/13	1	45.05	0	0.00	45.15	1	16,385	0.01%
2019/03/12	0	0.00	1	45.05	45.00	-1	16,479	-0.01%
2019/03/11	2	44.48	1	44.45	44.40	1	16,510	0.01%
2019/03/07	220	44.60	12	44.80	44.65	208	16,730	1.24%	大買/鉅額交易
2019/03/05	17	44.73	0	0.00	44.60	17	17,051	0.10%
2019/03/04	73	43.98	70	44.33	44.90	3	17,057	0.02%
2019/02/27	2	45.15	0	0.00	45.30	2	16,897	0.01%
2019/02/26	0	0.00	200	45.60	45.50	-200	16,689	-1.20%	大賣/鉅額交易
2019/02/25	19	45.49	0	0.00	45.55	19	16,530	0.11%
2019/02/22	4	45.15	1	45.15	45.40	3	16,537	0.02%
2019/02/21	7	45.11	1	45.15	45.40	6	16,449	0.04%
2019/02/20	2	44.85	15	44.91	45.15	-13	16,347	-0.08%
2019/02/19	5	44.60	0	0.00	44.60	5	16,200	0.03%
2019/02/18	6	44.51	1	44.50	44.40	5	16,200	0.03%
2019/02/14	1	44.60	1	44.55	44.55	0	15,903	0.00%
2019/02/13	0	0.00	5	44.20	44.30	-5	15,657	-0.03%
2019/02/12	1	44.00	2	43.95	43.90	-1	15,578	-0.01%
2019/02/11	1	43.85	0	0.00	43.55	1	15,524	0.01%
2019/01/30	218	43.79	0	0.00	43.60	218	15,374	1.42%	大買/鉅額交易
2019/01/29	4	43.68	3	43.88	43.90	1	15,060	0.01%
2019/01/28	3	43.55	0	0.00	43.80	3	14,887	0.02%
2019/01/25	5	43.55	6	43.55	43.50	-1	14,644	-0.01%
2019/01/24	1	43.80	0	0.00	43.55	1	14,477	0.01%
2019/01/23	5	43.84	0	0.00	43.75	5	14,456	0.03%
2019/01/22	11	44.06	5.1	44.01	44.20	5.9	14,399	0.04%
2019/01/21	3	43.65	15	43.92	43.80	-12	14,376	-0.08%
2019/01/18	29	43.47	0	0.00	43.50	29	14,615	0.20%
2019/01/17	2.1	43.76	0	0.00	43.80	2.1	14,497	0.01%
2019/01/16	1	43.60	3	43.50	43.60	-2	14,322	-0.01%
2019/01/15	12	43.83	0	0.00	43.75	12	14,030	0.09%
2019/01/14	7.6	44.53	0	0.00	44.40	7.6	13,493	0.06%
2019/01/11	1.9	45.80	0	45.80	45.55	1.8	13,412	0.01%
2019/01/10	1	45.90	0	0.00	45.85	1	13,374	0.01%
2019/01/09	2.1	45.90	1	45.95	45.95	1.1	13,385	0.01%
2019/01/08	1	45.40	2	45.40	45.15	-1	13,203	-0.01%
2019/01/04	1	44.70	0	0.00	44.55	1	13,467	0.01%
2019/01/03	0	0.00	5	45.66	45.15	-5	13,852	-0.04%
2019/01/02	43	46.72	3	46.05	45.90	40	13,837	0.29%
2018/12/28	0	0.00	3	46.82	47.00	-3	13,810	-0.02%
2018/12/27	0	0.00	4	46.54	46.70	-4	14,054	-0.03%
2018/12/26	5	46.03	0	0.00	46.00	5	14,215	0.04%
2018/12/25	2	46.00	0	0.00	46.00	2	14,341	0.01%
2018/12/24	2	46.33	0	0.00	46.50	2	14,365	0.01%
2018/12/21	6	46.89	0	0.00	46.95	6	14,474	0.04%
2018/12/20	2	47.00	0	0.00	47.00	2	14,426	0.01%
2018/12/19	3	46.95	0	0.00	47.25	3	14,318	0.02%
2018/12/18	1	47.50	3	47.47	47.20	-2	14,270	-0.01%
2018/12/17	1	47.75	1	47.80	47.70	0	14,372	0.00%
2018/12/14	0	0.00	8	47.60	47.55	-8	14,530	-0.06%
2018/12/13	1	48.00	0	0.00	48.25	1	14,376	0.01%
2018/12/12	20	47.53	2	47.55	47.50	18	14,310	0.13%
2018/12/04	10	48.10	10	48.45	48.95	0	14,067	0.00%
2018/12/03	0	0.00	1	49.10	49.10	-1	13,952	-0.01%
2018/11/30	23	48.84	0	0.00	48.55	23	13,946	0.16%
2018/11/29	10	48.65	0	0.00	48.55	10	13,686	0.07%
2018/11/28	3.5	48.79	0	0.00	48.80	3.5	13,485	0.03%
2018/11/27	3	49.07	0	0.00	49.05	3	13,178	0.02%
2018/11/26	2	49.50	0	0.00	49.55	2	13,145	0.02%
2018/11/21	1	50.00	0	0.00	50.20	1	12,886	0.01%
2018/11/09	0	0.00	1	50.60	51.00	-1	13,173	-0.01%
2018/11/08	0	0.00	3	51.00	50.90	-3	13,006	-0.02%
2018/11/07	0	0.00	2	50.00	50.10	-2	12,859	-0.02%
2018/11/02	0	0.00	4	48.96	49.50	-4	12,818	-0.03%
2018/11/01	2	48.75	0	0.00	48.75	2	12,752	0.02%
2018/10/30	0	0.00	5	48.07	48.35	-5	12,477	-0.04%
2018/10/29	3	47.13	2	47.85	47.50	1	12,456	0.01%
2018/10/26	8	47.55	2	48.55	47.40	6	12,309	0.05%
2018/10/24	2	49.40	1	49.50	49.75	1	11,850	0.01%
2018/10/23	1	49.65	0	0.00	49.30	1	11,784	0.01%
2018/10/22	0	0.00	3	50.30	50.30	-3	11,644	-0.03%
2018/10/19	2	49.30	0	0.00	50.30	2	11,770	0.02%
2018/10/17	40	50.10	136.8	50.10	50.00	-96.8	11,627	-0.83%	大賣/
2018/10/12	2	49.80	0	0.00	50.60	2	11,252	0.02%
2018/10/11	17	50.61	3	50.43	50.10	14	11,086	0.13%
2018/10/09	0	0.00	1	52.70	52.40	-1	10,544	-0.01%
2018/10/05	3	51.20	3	51.27	51.20	0	10,408	0.00%
2018/10/04	2	51.85	1	52.10	51.70	1	10,304	0.01%
2018/10/01	0	0.00	3	53.00	52.90	-3	10,328	-0.03%
2018/09/28	1	52.80	3	53.20	52.50	-2	10,506	-0.02%
2018/09/25	0	0.00	5	53.00	52.80	-5	10,913	-0.05%
2018/09/21	0	0.00	2.7	52.82	52.90	-2.7	10,960	-0.02%
2018/09/20	0	0.00	30	52.20	52.20	-30	10,889	-0.28%
2018/09/19	0	0.00	10	51.50	51.40	-10	10,842	-0.09%
2018/09/12	0	0.00	21	50.60	50.50	-21	11,881	-0.18%
2018/09/11	6	50.48	0	0.00	50.50	6	12,101	0.05%
2018/09/10	1	50.90	2	50.90	50.90	-1	12,298	-0.01%
2018/09/07	3	51.13	0	0.00	51.20	3	12,596	0.02%
2018/09/06	1	51.60	0	0.00	51.50	1	12,810	0.01%
2018/09/05	3	51.87	0	0.00	51.80	3	12,909	0.02%
2018/08/29	1	52.30	0	0.00	52.60	1	13,436	0.01%
2018/08/28	0	0.00	1	52.70	52.70	-1	13,479	-0.01%
2018/08/27	2	52.90	0	0.00	52.80	2	13,544	0.01%
2018/08/24	0	0.00	9	52.70	52.80	-9	13,597	-0.07%
2018/08/23	0	0.00	20	52.20	52.50	-20	13,990	-0.14%
2018/08/22	1	51.60	0	0.00	52.10	1	14,303	0.01%
2018/08/21	0	0.00	20	51.80	51.90	-20	14,272	-0.14%
2018/08/16	1	51.50	1	51.60	51.50	0	14,206	0.00%
2018/08/15	2	51.90	0	0.00	51.90	2	14,205	0.01%
2018/08/14	1	52.10	0	0.00	52.20	1	14,272	0.01%
2018/08/13	2	52.20	0	0.00	52.00	2	14,288	0.01%
2018/08/10	5	53.10	0	0.00	53.00	5	14,353	0.03%
2018/08/09	3	53.00	0	0.00	52.70	3	14,473	0.02%
2018/08/08	0	0.00	11	53.00	53.00	-11	14,644	-0.08%
2018/08/06	0	0.00	3	52.90	53.00	-3	14,992	-0.02%
2018/08/03	0	0.00	1	52.70	52.80	-1	15,364	-0.01%
2018/08/01	1	52.60	0	0.00	52.50	1	15,569	0.01%
2018/07/25	2	51.90	0	0.00	52.10	2	15,854	0.01%
2018/07/23	0	0.00	3	52.40	52.30	-3	15,984	-0.02%
2018/07/18	0	0.00	3	52.67	52.70	-3	16,494	-0.02%
2018/07/17	0	0.00	1	52.40	52.20	-1	16,502	-0.01%
2018/07/16	1	51.80	0	0.00	52.00	1	16,561	0.01%
2018/07/12	1	51.10	0	0.00	52.10	1	16,800	0.01%
2018/07/11	3	50.97	5	51.20	51.20	-2	16,811	-0.01%
2018/07/06	1	50.90	5	50.90	51.00	-4	16,592	-0.02%
2018/07/05	3	51.40	0	0.00	51.40	3	16,507	0.02%
2018/07/04	2	51.65	0	0.00	51.90	2	16,616	0.01%
2018/07/03	2	52.00	0	0.00	52.10	2	16,535	0.01%
2018/06/29	10	53.90	0	0.00	53.80	10	16,159	0.06%
2018/06/27	11	52.89	0	0.00	52.80	11	15,878	0.07%
2018/06/26	8	53.08	4	53.20	53.00	4	15,760	0.03%
2018/06/25	0	0.00	7	55.87	55.60	-7	15,534	-0.05%
2018/06/22	11	55.82	11	55.97	56.00	0	15,240	0.00%
2018/06/21	0	0.00	6	56.08	55.90	-6	15,020	-0.04%
2018/06/20	0	0.00	8	55.51	55.50	-8	14,998	-0.05%
2018/06/19	0	0.00	3	55.33	55.00	-3	14,863	-0.02%
2018/06/15	4	54.50	0	0.00	55.30	4	14,466	0.03%
2018/06/14	0	0.00	3	55.60	54.50	-3	14,169	-0.02%
2018/06/13	0	0.00	3	55.73	55.50	-3	13,920	-0.02%
2018/06/07	2	55.10	4	55.03	55.00	-2	13,947	-0.01%
2018/06/01	2	53.20	0	0.00	53.50	2	14,024	0.01%
2018/05/30	3	53.07	0	0.00	52.90	3	13,666	0.02%
2018/05/29	0	0.00	3	54.13	54.10	-3	13,502	-0.02%
2018/05/25	1	54.10	0	0.00	53.90	1	13,719	0.01%
2018/05/23	0	0.00	0.1	54.00	54.00	-0.1	13,761	0.00%
2018/05/21	0.2	54.70	9	54.94	55.00	-8.8	14,054	-0.06%
2018/05/18	0	0.00	1.2	54.48	54.40	-1.2	14,155	-0.01%
2018/05/17	1	54.70	6	55.02	54.90	-5	14,267	-0.04%
2018/05/11	5	54.02	17	54.52	54.60	-12	14,736	-0.08%
2018/05/08	0	0.00	1	52.90	53.50	-1	14,373	-0.01%
2018/05/07	1	52.80	0	0.00	53.00	1	14,283	0.01%
2018/04/30	0	0.00	2	53.90	53.50	-2	14,691	-0.01%
2018/04/27	0	0.00	5	53.40	53.50	-5	14,774	-0.03%
2018/04/26	0	0.00	1	52.40	52.80	-1	14,749	-0.01%
2018/04/25	4	52.03	0	0.00	52.20	4	14,567	0.03%
2018/04/24	1	52.70	3	52.50	52.50	-2	14,412	-0.01%
2018/04/20	0	0.00	0	52.50	52.50	0	14,625	0.00%
2018/04/19	3	52.60	0	0.00	52.90	3	14,867	0.02%
2018/04/18	3	51.60	0	0.00	52.00	3	14,751	0.02%
2018/04/17	9	51.83	0	0.00	51.60	9	14,773	0.06%
2018/04/13	0	0.00	5	52.80	52.80	-5	15,106	-0.03%
2018/04/11	3	53.30	0	0.00	53.30	3	15,513	0.02%
2018/04/10	4	53.20	3	53.20	53.00	1	15,594	0.01%
2018/04/09	0	0.00	1	52.60	53.00	-1	15,704	-0.01%
2018/04/03	9	51.90	0	0.00	52.00	9	15,783	0.06%
2018/03/31	5	52.60	5	52.50	52.50	0	15,982	0.00%
2018/03/28	3	52.50	3	53.00	52.50	0	15,956	0.00%
2018/03/27	0	0.00	7	53.23	53.30	-7	16,044	-0.04%
2018/03/26	0	0.00	102.1	52.50	52.80	-102.1	16,064	-0.64%	大賣/鉅額交易
2018/03/23	9	52.53	0	0.00	52.20	9	16,204	0.06%
2018/03/22	1	53.40	2	53.95	53.40	-1	16,228	-0.01%
2018/03/21	1	53.60	0	0.00	53.40	1	16,072	0.01%
2018/03/20	3	53.27	1	53.20	53.20	2	16,284	0.01%
2018/03/19	2	53.35	2	53.40	53.60	0	16,471	0.00%
2018/03/16	0	0.00	1	53.30	53.40	-1	16,593	-0.01%
2018/03/14	2	53.85	5	53.80	53.90	-3	16,604	-0.02%
2018/03/13	8	54.20	4.1	53.90	53.90	3.9	16,660	0.02%
2018/03/12	2	54.70	114	54.48	54.50	-112	16,673	-0.67%	大賣/鉅額交易
2018/03/09	6	52.28	0	0.00	52.00	6	16,714	0.04%
2018/03/08	2	52.80	0	0.00	52.40	2	17,459	0.01%
2018/03/06	3	52.80	0	0.00	52.80	3	18,836	0.02%
2018/03/02	2	53.10	0	0.00	53.30	2	19,274	0.01%
2018/03/01	2	53.70	0	0.00	53.90	2	19,367	0.01%
2018/02/27	10	54.65	10	54.60	54.50	0	19,397	0.00%
2018/02/26	3	54.50	0	0.00	54.30	3	19,415	0.02%
2018/02/23	0	0.00	4	54.63	54.70	-4	19,762	-0.02%
2018/02/22	0	0.00	8	53.78	54.20	-8	20,668	-0.04%
2018/02/21	0	0.00	11	53.97	54.00	-11	21,958	-0.05%
2018/02/12	6	53.37	107	53.33	53.00	-101	22,058	-0.46%	大賣/鉅額交易
2018/02/09	20	52.48	0	0.00	52.80	20	21,999	0.09%
2018/02/08	0	0.00	114	53.11	53.30	-114	21,798	-0.52%	大賣/鉅額交易
2018/02/07	0	0.00	176	52.41	52.70	-176	21,929	-0.80%	大賣/鉅額交易
2018/02/06	7	51.21	200	50.60	50.80	-193	21,788	-0.89%	大賣/鉅額交易
2018/02/05	2	54.00	5	53.76	54.10	-3	21,376	-0.01%
2018/02/01	0	0.00	1	55.00	54.80	-1	21,287	0.00%
2018/01/31	2	54.00	0	0.00	54.60	2	21,223	0.01%
2018/01/30	4	54.53	0	0.00	54.40	4	21,082	0.02%
2018/01/29	6	54.93	2	55.20	55.20	4	21,006	0.02%
2018/01/26	1	54.60	2	54.70	54.70	-1	20,866	0.00%
2018/01/23	20	56.00	0	0.00	56.00	20	20,526	0.10%
2018/01/17	3	56.10	0	0.00	56.30	3	20,787	0.01%
2018/01/16	48	56.58	1.2	56.57	56.60	46.8	20,659	0.23%
2018/01/15	2	56.30	9	56.33	56.50	-7	20,518	-0.03%
2018/01/12	0	0.00	3	55.80	55.60	-3	20,278	-0.01%
2018/01/11	2	55.20	3	55.20	55.40	-1	20,202	0.00%
2018/01/10	2	55.70	1	56.00	55.60	1	20,285	0.00%
2018/01/09	1	55.70	0	0.00	55.80	1	20,010	0.00%
2018/01/05	1	55.70	10	55.42	55.70	-9	19,793	-0.05%
2018/01/04	0	0.00	4	55.20	55.40	-4	19,585	-0.02%
2018/01/03	1	54.70	11	55.15	55.20	-10	19,635	-0.05%
2018/01/02	0	0.00	11	54.10	54.20	-11	19,235	-0.06%