國泰金 (2882)-合庫-基隆券商分點個股進出

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
68.6
漲跌
▼1.5
漲幅
-2.14%
成交量
24,824張
產業
上市金融類股
2603人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－合庫-基隆券商分點個股進出

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

合庫-基隆券商分點個股進出
合庫-基隆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
2024/12/17	3	69.20	0	0.00	68.60	3	24,175	0.01%
2024/12/16	0	0.00	9.3	70.40	70.10	-9.3	23,978	-0.04%
2024/12/12	0	0.00	3	69.43	69.60	-3	23,579	-0.01%
2024/12/10	1	68.60	15.4	68.70	68.60	-14.4	23,290	-0.06%
2024/12/09	0	0.00	1	69.20	69.20	-1	23,395	0.00%
2024/12/06	2	68.45	5	68.86	68.70	-3	23,586	-0.01%
2024/12/03	0	0.00	9	68.44	68.90	-9	24,468	-0.04%
2024/12/02	0	0.00	3	67.27	67.60	-3	24,243	-0.01%
2024/11/29	3	65.33	3	65.83	65.70	0	24,434	0.00%
2024/11/28	1	66.30	0	0.00	66.30	1	24,550	0.00%
2024/11/27	4	66.63	0	0.00	66.50	4	24,579	0.02%
2024/11/26	3	67.17	3	67.40	67.40	0	24,594	0.00%
2024/11/25	1	67.30	44	67.45	67.30	-43	24,746	-0.17%
2024/11/22	2	66.70	0	0.00	66.80	2	24,744	0.01%
2024/11/21	6	66.42	0	0.00	66.60	6	24,579	0.02%
2024/11/20	3	67.17	0	0.00	67.40	3	24,346	0.01%
2024/11/19	3	67.10	3	67.43	67.70	0	24,226	0.00%
2024/11/18	1	66.60	13	67.28	67.00	-12	24,134	-0.05%
2024/11/15	2	67.00	22	67.87	66.90	-20	24,123	-0.08%
2024/11/14	4	66.53	0	0.00	66.20	4	24,318	0.02%
2024/11/13	4	66.95	3.2	66.64	66.80	0.8	24,201	0.00%
2024/11/12	8	67.56	0	0.00	67.50	8	24,046	0.03%
2024/11/11	2	68.60	0	0.00	68.70	2	23,709	0.01%
2024/11/07	0.1	69.40	4	69.85	69.80	-4	24,388	-0.02%
2024/11/05	1	68.80	3	69.57	69.80	-2	24,824	-0.01%
2024/11/04	2	69.29	5.7	69.35	69.60	-3.7	25,413	-0.01%
2024/11/01	4	67.80	1	68.40	68.60	3	26,083	0.01%
2024/10/30	0	0.00	3	68.60	68.90	-3	26,128	-0.01%
2024/10/29	2	68.65	1	68.20	68.50	1	26,282	0.00%
2024/10/28	0	0.00	5	69.50	69.30	-5	26,235	-0.02%
2024/10/25	0.7	68.40	1	68.90	69.00	-0.3	26,227	0.00%
2024/10/24	3	68.30	0	0.00	68.20	3	26,539	0.01%
2024/10/23	0	0.00	11	68.90	69.20	-11	26,893	-0.04%
2024/10/22	0	0.00	2	69.20	69.30	-2	26,964	-0.01%
2024/10/21	19	68.31	0	0.00	68.30	19	27,316	0.07%
2024/10/18	0	0.00	7.2	69.64	69.80	-7.2	27,546	-0.03%
2024/10/17	1	68.50	0	0.00	68.60	1	27,646	0.00%
2024/10/16	4	68.08	2	68.60	67.80	2	28,065	0.01%
2024/10/15	0	0.00	6	68.60	68.80	-6	28,259	-0.02%
2024/10/14	3.2	67.66	0	0.00	67.70	3.2	28,342	0.01%
2024/10/09	1	67.70	6	68.05	67.80	-5	29,686	-0.02%
2024/10/08	0	0.00	2	68.10	67.70	-2	30,167	-0.01%
2024/10/07	0	0.00	3	67.20	68.00	-3	30,502	-0.01%
2024/10/01	1	66.20	0	0.00	66.70	1	30,936	0.00%
2024/09/30	2	66.65	3	67.10	66.50	-1	31,642	0.00%
2024/09/27	10	67.90	9.6	67.93	67.50	0.4	32,531	0.00%
2024/09/26	0	0.00	9.1	68.06	68.30	-9.1	32,345	-0.03%
2024/09/25	3	66.60	6	67.02	67.10	-3	32,742	-0.01%
2024/09/24	0	0.00	14	66.10	66.30	-14	33,013	-0.04%
2024/09/23	0	0.00	19.4	65.09	65.40	-19.4	33,078	-0.06%
2024/09/20	1	64.60	1.4	64.90	64.70	-0.4	33,368	0.00%
2024/09/19	0	0.00	15.5	64.53	64.80	-15.5	33,208	-0.05%
2024/09/18	0	0.00	4	63.30	63.20	-4	33,076	-0.01%
2024/09/16	0	0.00	1	63.00	63.10	-1	33,602	0.00%
2024/09/11	0	0.00	0	62.40	62.50	0	34,555	0.00%
2024/09/10	2	62.35	2	63.00	62.60	0	34,570	0.00%
2024/09/09	7	61.74	0	0.00	62.50	7	34,634	0.02%
2024/09/06	0	0.00	1	63.20	63.50	-1	34,688	0.00%
2024/09/05	4	62.48	14	63.14	62.40	-10	34,790	-0.03%
2024/09/04	15	61.32	2	61.85	61.60	13	35,122	0.04%
2024/09/03	3	63.73	0	0.00	63.70	3	34,982	0.01%
2024/09/02	1	64.30	9	64.60	64.70	-8	35,440	-0.02%
2024/08/30	0	0.00	1	63.20	63.50	-1	35,175	0.00%
2024/08/27	4	63.00	1	63.10	63.10	3	35,592	0.01%
2024/08/26	1	63.70	19.6	63.59	63.90	-18.6	35,737	-0.05%
2024/08/23	1.1	61.49	0	0.00	61.50	1.1	35,594	0.00%
2024/08/21	0	0.00	3	61.83	61.90	-3	36,240	-0.01%
2024/08/20	4.2	61.61	0	0.00	61.70	4.2	36,204	0.01%
2024/08/16	0	0.00	15	62.87	63.00	-15	36,294	-0.04%
2024/08/15	3	61.90	15	62.20	61.60	-12	36,204	-0.03%
2024/08/14	1	62.10	14.5	62.08	61.90	-13.5	36,250	-0.04%
2024/08/13	10.3	61.09	13	61.15	61.30	-2.7	36,302	-0.01%
2024/08/12	8	60.69	7	60.94	61.00	1	36,958	0.00%
2024/08/09	13	60.75	18	61.28	60.50	-5	37,786	-0.01%
2024/08/08	5	58.08	0	0.00	57.80	5	37,547	0.01%
2024/08/07	2	57.70	10	57.65	58.60	-8	38,115	-0.02%
2024/08/06	16	56.03	16	56.18	56.10	0	39,274	0.00%
2024/08/05	24.2	56.31	5.1	56.79	55.60	19.1	39,111	0.05%
2024/08/02	10	60.92	24	61.34	61.30	-14	38,224	-0.04%
2024/08/01	1	62.60	1	63.00	62.80	0	38,033	0.00%
2024/07/31	0	0.00	3	62.50	62.40	-3	38,121	-0.01%
2024/07/30	3	60.83	2	61.60	61.70	1	38,061	0.00%
2024/07/29	1	62.70	2	62.60	62.70	-1	38,090	0.00%
2024/07/26	1	61.20	15	61.01	61.50	-14	38,182	-0.04%
2024/07/23	6	61.17	3	61.33	61.50	3	38,469	0.01%
2024/07/22	8	60.11	2	61.40	60.00	6	38,329	0.02%
2024/07/19	9.6	62.32	10	63.61	62.60	-0.4	37,857	0.00%
2024/07/18	10.2	63.30	11	64.20	64.20	-0.8	37,382	0.00%
2024/07/17	1	65.20	40	65.34	65.30	-39	36,835	-0.11%
2024/07/16	5	64.76	13	65.55	65.40	-8	36,552	-0.02%
2024/07/15	2	64.60	6	64.50	65.00	-4	36,512	-0.01%
2024/07/12	13	65.32	6	65.98	65.70	7	36,287	0.02%
2024/07/11	22	64.90	37	65.44	65.50	-15	35,940	-0.04%
2024/07/10	11	62.88	19	63.11	63.60	-8	35,266	-0.02%
2024/07/09	4	61.35	3	62.03	62.10	1	34,893	0.00%
2024/07/08	0	0.00	7	61.99	62.30	-7	34,605	-0.02%
2024/07/05	10	61.10	6	61.20	61.30	4	34,651	0.01%
2024/07/04	2	60.60	2	60.60	60.70	0	34,497	0.00%
2024/07/03	13	59.32	15.9	60.66	61.50	-2.9	34,232	-0.01%
2024/07/02	1	58.00	0	0.00	58.20	1	33,097	0.00%
2024/07/01	1	58.00	1	58.00	58.10	0	33,019	0.00%
2024/06/28	20	59.00	0	0.00	59.00	20	32,062	0.06%
2024/06/27	2	58.55	0	0.00	59.10	2	31,576	0.01%
2024/06/26	7	59.37	5	59.48	59.50	2	31,070	0.01%
2024/06/25	1	60.50	6	60.35	60.50	-5	30,648	-0.02%
2024/06/24	1	59.70	1.3	60.31	60.30	-0.3	30,315	0.00%
2024/06/21	0	0.00	1.4	59.97	60.10	-1.4	30,135	0.00%
2024/06/20	2	60.00	39.2	59.77	60.10	-37.2	29,779	-0.13%
2024/06/19	34	59.11	2.1	59.00	59.00	32	29,664	0.11%
2024/06/18	0	0.00	30	58.38	58.90	-30	29,908	-0.10%
2024/06/17	1	57.50	0	0.00	57.50	1	29,757	0.00%
2024/06/14	3	58.00	3	58.00	58.20	0	29,773	0.00%
2024/06/13	3	58.17	3.1	58.56	58.10	-0.1	29,821	0.00%
2024/06/12	15	57.89	3	58.30	57.90	12	30,391	0.04%
2024/06/11	27	59.23	22	58.71	58.70	5	31,116	0.02%
2024/06/07	20	58.00	4	58.05	58.20	16	30,880	0.05%
2024/06/06	0	0.00	4.2	57.36	57.50	-4.2	31,074	-0.01%
2024/06/05	0	0.00	2.1	56.84	56.50	-2.1	31,223	-0.01%
2024/06/03	0	0.00	2.2	56.59	56.70	-2.2	31,675	-0.01%
2024/05/31	0	0.00	13	55.95	56.20	-13	31,663	-0.04%
2024/05/30	1	56.00	1.2	56.02	55.60	-0.2	31,098	0.00%
2024/05/29	2	56.05	0	0.00	55.60	2	30,827	0.01%
2024/05/28	2	57.00	74	57.17	56.80	-72	30,409	-0.24%
2024/05/27	0	0.00	2	55.90	55.60	-2	30,154	-0.01%
2024/05/24	1	54.90	0	0.00	54.90	1	30,085	0.00%
2024/05/23	1	54.80	6	55.08	54.80	-5	30,107	-0.02%
2024/05/22	0	0.00	1	55.90	56.00	-1	29,852	0.00%
2024/05/21	7	55.21	0	0.00	55.40	7	29,708	0.02%
2024/05/17	0	0.00	1	56.30	56.40	-1	29,208	0.00%
2024/05/16	3	57.20	2.3	56.99	56.40	0.7	29,050	0.00%
2024/05/15	2	56.80	54.2	55.83	56.60	-52.2	28,227	-0.18%
2024/05/14	25	54.40	3.1	54.65	54.30	21.9	27,245	0.08%
2024/05/13	55.1	55.19	4	55.40	55.10	51.1	26,962	0.19%
2024/05/10	21	54.90	16.1	54.20	55.50	4.9	26,191	0.02%
2024/05/09	0	0.00	5	51.64	51.70	-5	24,534	-0.02%
2024/05/08	0	0.00	2	50.80	50.90	-2	24,131	-0.01%
2024/05/07	1	50.70	2	51.15	50.90	-1	24,147	0.00%
2024/05/06	0	0.00	7	51.07	50.90	-7	24,031	-0.03%
2024/05/03	0	0.00	1.7	50.44	50.20	-1.7	23,755	-0.01%
2024/05/02	0	0.00	2	50.25	50.30	-2	23,703	-0.01%
2024/04/30	1	50.50	10	50.83	50.50	-9	23,517	-0.04%
2024/04/29	0	0.00	18.1	50.40	50.80	-18.1	23,098	-0.08%
2024/04/26	1	48.95	22	48.90	48.90	-21	22,340	-0.09%
2024/04/25	0	0.00	1	48.55	48.55	-1	22,428	0.00%
2024/04/24	0	0.00	1	49.20	49.25	-1	22,385	0.00%
2024/04/22	0	0.00	18	48.37	48.40	-18	22,828	-0.08%
2024/04/19	19	47.37	2	47.45	47.45	17	22,753	0.07%
2024/04/18	1	47.60	2	48.38	48.45	-1	22,431	0.00%
2024/04/17	1	47.80	0	0.00	47.90	1	22,340	0.00%
2024/04/16	5	47.90	5	48.25	47.85	0	22,176	0.00%
2024/04/15	3	48.68	0	0.00	48.95	3	21,808	0.01%
2024/04/12	11	49.16	1.2	49.30	49.05	9.8	21,657	0.05%
2024/04/11	16	49.56	5	49.94	49.70	11	21,353	0.05%
2024/04/10	3	48.83	0	0.00	48.75	3	20,845	0.01%
2024/04/09	0	0.00	10.3	49.32	49.45	-10.3	20,642	-0.05%
2024/04/08	0	0.00	2	48.45	48.35	-2	20,144	-0.01%
2024/04/03	1	48.05	3.5	48.19	48.05	-2.5	20,142	-0.01%
2024/04/02	0	0.00	2	48.80	48.95	-2	20,059	-0.01%
2024/04/01	1	49.10	6	49.00	48.95	-5	20,092	-0.02%
2024/03/29	1.2	48.43	28	48.38	48.65	-26.8	19,929	-0.13%
2024/03/28	0	0.00	1	48.25	48.25	-1	19,806	-0.01%
2024/03/27	0	0.00	3	48.20	48.20	-3	19,792	-0.02%
2024/03/26	1	48.40	10	48.19	48.35	-9	19,800	-0.05%
2024/03/25	1.3	48.18	0	0.00	48.10	1.3	19,822	0.01%
2024/03/22	1	48.80	2	48.85	48.55	-1	19,755	-0.01%
2024/03/21	10	48.40	30.2	48.32	48.55	-20.2	19,329	-0.10%
2024/03/20	3	47.75	0	0.00	47.50	3	19,083	0.02%
2024/03/19	2	47.25	0	0.00	47.75	2	19,384	0.01%
2024/03/18	1	47.50	38	47.56	47.55	-37	19,301	-0.19%
2024/03/15	4.3	47.85	23	47.50	47.65	-18.7	19,158	-0.10%
2024/03/14	8.8	48.18	43	48.08	48.30	-34.2	18,269	-0.19%
2024/03/13	3	46.65	29.5	46.69	46.80	-26.5	17,370	-0.15%
2024/03/12	0	0.00	7.6	46.11	46.50	-7.6	17,141	-0.04%
2024/03/11	41	46.02	75	46.17	46.05	-34	16,726	-0.20%
2024/03/08	0	0.00	74	45.11	45.30	-74	16,215	-0.46%
2024/03/07	1	44.80	5	44.77	44.85	-4	15,741	-0.03%
2024/03/06	20	44.65	2	44.60	44.55	18	15,652	0.11%
2024/03/05	4	44.90	2.2	44.65	44.65	1.8	15,917	0.01%
2024/03/04	1	44.65	0	0.00	44.65	1	15,905	0.01%
2024/03/01	0.4	44.85	5	44.80	44.65	-4.7	15,930	-0.03%
2024/02/29	1	44.85	1.1	44.30	45.05	-0.1	15,994	0.00%
2024/02/27	7	44.52	0	0.00	44.30	7	15,657	0.04%
2024/02/26	24	44.36	0	0.00	44.30	24	15,576	0.15%
2024/02/23	7	44.56	0	0.00	44.45	7	15,466	0.05%
2024/02/22	6	44.83	0	0.00	44.90	6	15,679	0.04%
2024/02/21	4	44.83	2	44.85	44.75	2	15,691	0.01%
2024/02/20	5.6	44.91	3	45.05	45.10	2.6	15,713	0.02%
2024/02/19	9.5	44.92	5	45.00	45.00	4.5	15,792	0.03%
2024/02/16	0	0.00	2	44.30	44.55	-2	15,816	-0.01%
2024/02/15	2	44.13	5	44.10	44.05	-3	15,933	-0.02%
2024/02/05	5	43.85	0	0.00	43.90	5	15,847	0.03%
2024/01/29	1	44.50	11	44.39	44.40	-10	15,324	-0.07%
2024/01/26	1	44.55	0	0.00	44.50	1	15,340	0.01%
2024/01/25	1	44.25	70	44.29	44.35	-69	15,366	-0.45%
2024/01/24	0	0.00	35	44.19	44.20	-35	15,325	-0.23%
2024/01/23	23	44.00	1	43.90	44.20	22	15,272	0.14%
2024/01/22	2	43.95	0	0.00	43.85	2	15,315	0.01%
2024/01/19	11.5	43.59	0.1	43.65	43.80	11.4	15,261	0.07%
2024/01/18	4	43.19	0	0.00	43.30	4	15,132	0.03%
2024/01/17	26.5	43.61	19	43.60	43.30	7.5	14,958	0.05%
2024/01/16	62	44.10	0	0.00	44.00	62	14,499	0.43%
2024/01/15	3	44.52	0	0.00	44.45	3	14,262	0.02%
2024/01/12	22	44.55	5	44.60	44.50	17	14,417	0.12%
2024/01/11	5	44.55	0.1	44.70	44.60	4.9	14,442	0.03%
2024/01/10	1	44.80	0	0.00	44.70	1	14,537	0.01%
2024/01/09	0	0.00	100	44.75	44.75	-100	14,551	-0.69%
2024/01/08	0	0.00	36	45.30	45.10	-36	14,471	-0.25%
2024/01/05	27	44.80	1	44.95	44.85	26	14,492	0.18%
2024/01/04	45	44.80	0	0.00	44.70	45	14,633	0.31%
2024/01/03	75	44.82	0	0.00	44.95	75	14,958	0.50%
2024/01/02	1	45.45	0	0.00	45.50	1	14,818	0.01%
2023/12/29	1.1	45.65	14	45.75	45.75	-12.9	14,897	-0.09%
2023/12/28	1	45.70	57	45.70	45.80	-56	15,058	-0.37%
2023/12/27	0	0.00	30	45.50	45.45	-30	15,076	-0.20%
2023/12/25	0	0.00	3.4	44.86	44.85	-3.4	15,071	-0.02%
2023/12/22	60	44.65	0.8	44.75	44.65	59.2	15,129	0.39%
2023/12/21	3	44.70	2	44.75	44.70	1	15,143	0.01%
2023/12/20	59	44.90	0	0.00	44.85	59	15,167	0.39%
2023/12/19	14	45.01	0	0.00	44.90	14	15,132	0.09%
2023/12/18	2	45.40	0	0.00	45.50	2	15,242	0.01%
2023/12/15	2	45.75	2	45.85	45.85	0	15,385	0.00%
2023/12/14	16	45.79	14	45.74	45.90	2	15,090	0.01%
2023/12/12	2	44.70	2	44.80	44.75	0	14,668	0.00%
2023/12/11	2	44.80	0	0.00	44.85	2	14,610	0.01%
2023/12/08	2	44.90	0	0.00	44.85	2	14,513	0.01%
2023/12/07	14	44.97	0	0.00	45.00	14	14,380	0.10%
2023/12/06	26	45.47	0	0.00	45.45	26	14,160	0.18%
2023/12/05	3	45.52	0	0.00	45.55	3	14,051	0.02%
2023/12/01	0	0.00	1	46.05	46.05	-1	13,838	-0.01%
2023/11/27	4	45.83	0	0.00	45.75	4	13,497	0.03%
2023/11/24	0	0.00	2	46.15	46.30	-2	13,412	-0.01%
2023/11/22	0	0.00	21	46.12	46.30	-21	13,527	-0.16%
2023/11/21	5	45.95	23	46.09	46.15	-18	13,506	-0.13%
2023/11/20	15	45.65	0	0.00	45.70	15	13,372	0.11%
2023/11/17	0.4	45.65	0	0.00	45.80	0.4	13,436	0.00%
2023/11/16	0	0.00	1	45.55	45.65	-1	13,339	-0.01%
2023/11/15	4	45.71	1	45.55	45.75	3	13,178	0.02%
2023/11/14	4	45.53	2	45.50	45.45	2	12,979	0.02%
2023/11/13	5	45.39	0	0.00	45.25	5	12,936	0.04%
2023/11/06	0	0.00	1	45.40	45.35	-1	13,650	-0.01%
2023/11/03	0	0.00	3	45.12	45.35	-3	13,730	-0.02%
2023/11/01	0.8	44.25	16	44.20	44.30	-15.2	13,947	-0.11%
2023/10/30	12	43.85	0	0.00	43.95	12	14,634	0.08%
2023/10/26	3.9	43.87	0	0.00	43.85	3.9	15,462	0.03%
2023/10/25	16	44.25	1	44.20	44.15	15	15,491	0.10%
2023/10/24	1	44.30	0	0.00	44.15	1	15,975	0.01%
2023/10/23	1	44.10	10	44.00	44.10	-9	16,353	-0.06%
2023/10/20	2	44.05	5	44.90	44.70	-3	16,283	-0.02%
2023/10/19	0	0.00	3	45.30	45.10	-3	16,017	-0.02%
2023/10/18	0	0.00	1	45.30	45.60	-1	15,992	-0.01%
2023/10/17	0	0.00	5	45.40	45.25	-5	15,862	-0.03%
2023/10/13	9.3	45.59	0	0.00	45.30	9.3	16,348	0.06%
2023/10/12	10	46.05	7.1	45.99	46.15	2.9	16,565	0.02%
2023/10/11	0	0.00	6.3	45.67	45.95	-6.3	16,466	-0.04%
2023/10/06	1	44.50	1	44.55	44.55	0	16,194	0.00%
2023/10/05	3	43.92	0	0.00	44.05	3	16,381	0.02%
2023/10/04	3	43.55	0	0.00	43.55	3	16,486	0.02%
2023/10/02	0	0.00	1	44.60	44.50	-1	16,316	-0.01%
2023/09/28	0	0.00	3	44.80	44.55	-3	16,601	-0.02%
2023/09/26	4	44.53	0	0.00	44.45	4	16,547	0.02%
2023/09/25	0	0.00	3	44.78	44.85	-3	16,456	-0.02%
2023/09/22	3	44.75	4	44.70	44.70	-1	16,512	-0.01%
2023/09/21	16	44.87	0	0.00	44.90	16	16,526	0.10%
2023/09/20	4	46.00	0	0.00	45.70	4	16,348	0.02%
2023/09/19	0	0.00	3.9	46.36	46.35	-3.9	16,310	-0.02%
2023/09/18	1	46.35	1.1	46.36	46.40	-0.1	16,393	0.00%
2023/09/13	6	46.60	1	46.75	46.75	5	16,345	0.03%
2023/09/12	0	0.00	2	46.30	46.65	-2	16,622	-0.01%
2023/09/11	0	0.00	4	46.30	46.55	-4	16,620	-0.02%
2023/09/04	1	46.50	5	46.44	46.65	-4	17,791	-0.02%
2023/09/01	1	46.55	6	46.66	46.60	-5	18,058	-0.03%
2023/08/31	1	45.90	1.1	45.70	45.60	-0.1	17,967	0.00%
2023/08/30	1	46.05	0	0.00	46.10	1	18,138	0.01%
2023/08/29	0	0.00	25	45.83	46.05	-25	18,240	-0.14%
2023/08/28	1	45.35	1	45.25	45.40	0	18,361	0.00%
2023/08/25	0.1	44.55	0	0.00	44.50	0.1	19,481	0.00%
2023/08/24	2	44.38	2	44.35	44.65	0	19,716	0.00%
2023/08/23	1.1	44.62	0	0.00	44.70	1.1	20,015	0.01%
2023/08/22	0.2	44.90	0	0.00	45.00	0.2	20,119	0.00%
2023/08/17	0.2	45.30	0	0.00	45.30	0.2	20,594	0.00%
2023/08/16	11	44.86	5	45.00	45.10	6	20,645	0.03%
2023/08/15	0	0.00	1	45.50	45.40	-1	21,046	0.00%
2023/08/14	1	45.00	0	0.00	45.40	1	21,344	0.00%
2023/08/11	5	46.40	0	0.00	46.45	5	21,395	0.02%
2023/08/10	0	0.00	5	46.59	46.60	-5	21,437	-0.02%
2023/08/09	0	0.00	1	46.45	46.45	-1	21,514	0.00%
2023/08/08	5	46.85	13.1	47.03	47.05	-8.1	21,727	-0.04%
2023/08/07	1	46.40	11	46.45	46.45	-10	21,777	-0.05%
2023/08/04	11.1	46.35	1	46.40	46.30	10.1	21,795	0.05%
2023/08/02	7	46.59	0	0.00	46.20	7	21,721	0.03%
2023/08/01	1.3	47.08	30.2	46.75	47.25	-28.9	21,359	-0.14%
2023/07/31	2	46.20	1	46.00	45.75	1	20,808	0.00%
2023/07/28	15	45.68	5	45.68	45.75	10	20,486	0.05%
2023/07/27	9	45.82	4	45.96	46.00	5	20,452	0.02%
2023/07/26	15	45.15	16	45.27	45.35	-1	20,136	0.00%
2023/07/25	4	44.48	0	0.00	44.55	4	19,903	0.02%
2023/07/24	2	44.10	1	44.15	44.20	1	19,925	0.01%
2023/07/20	0	0.00	1	44.80	44.75	-1	20,025	0.00%
2023/07/19	2	44.70	0	0.00	44.50	2	19,914	0.01%
2023/07/18	3	45.25	11	44.89	45.05	-8	19,807	-0.04%
2023/07/17	10	44.74	4	44.95	45.00	6	19,538	0.03%
2023/07/14	1	43.80	6	43.93	44.10	-5	19,244	-0.03%
2023/07/13	4	43.70	1	43.80	43.60	3	19,219	0.02%
2023/07/12	0	0.00	5	43.91	44.00	-5	19,104	-0.03%
2023/07/11	0	0.00	23	43.69	43.60	-23	19,068	-0.12%
2023/07/07	5	42.15	0	0.00	42.25	5	18,995	0.03%
2023/07/06	19	42.76	2	42.70	42.50	17	18,948	0.09%
2023/07/05	0	0.00	0.2	43.45	43.20	-0.2	18,679	0.00%
2023/07/04	3	43.08	0	0.00	43.05	3	18,804	0.02%
2023/07/03	4	43.21	0	0.00	43.30	4	18,884	0.02%
2023/06/30	16	43.20	0	0.00	43.15	16	19,065	0.08%
2023/06/29	2.5	43.55	0.2	43.70	43.40	2.3	19,023	0.01%
2023/06/28	1	43.50	15	43.70	43.65	-14	18,959	-0.07%
2023/06/26	3	44.07	0	0.00	44.05	3	18,810	0.02%
2023/06/21	0	0.00	4	44.43	44.40	-4	18,796	-0.02%
2023/06/19	14	43.76	4.1	43.89	43.90	9.9	19,245	0.05%
2023/06/16	4	44.04	0	0.00	43.90	4	19,296	0.02%
2023/06/15	8.3	44.48	0	0.00	44.35	8.3	19,510	0.04%
2023/06/14	2	44.53	1	44.70	44.60	1	19,815	0.01%
2023/06/13	20	44.19	1.5	44.28	44.10	18.5	20,165	0.09%
2023/06/12	4.5	44.29	0	0.00	44.05	4.5	20,040	0.02%
2023/06/09	3	44.60	1	44.50	44.60	2	20,220	0.01%
2023/06/08	5	44.60	0	0.00	44.60	5	20,265	0.02%
2023/06/07	0	0.00	5	45.40	45.40	-5	20,307	-0.02%
2023/06/06	1.5	45.22	1	45.15	45.25	0.5	20,210	0.00%
2023/06/05	5	45.30	10	45.39	45.25	-5	20,213	-0.02%
2023/06/02	6	44.19	2	44.25	44.45	4	19,891	0.02%
2023/06/01	2.4	44.08	5	43.93	44.00	-2.7	19,911	-0.01%
2023/05/31	0.1	44.60	1	44.60	44.30	-0.9	19,733	0.00%
2023/05/29	3	45.00	13	45.25	44.75	-10	18,760	-0.05%
2023/05/26	5	43.75	5	44.06	43.90	0	18,509	0.00%
2023/05/25	2	44.25	0	0.00	44.05	2	18,466	0.01%
2023/05/24	1	44.50	0	0.00	44.80	1	18,428	0.01%
2023/05/23	0	0.00	2	44.80	44.80	-2	18,451	-0.01%
2023/05/22	3	45.20	14.1	45.22	45.15	-11.1	18,615	-0.06%
2023/05/19	1.5	45.12	9	45.02	45.15	-7.5	18,867	-0.04%
2023/05/18	2	44.10	13	44.26	44.40	-11	18,393	-0.06%
2023/05/16	0	0.00	10	43.50	43.60	-10	18,227	-0.05%
2023/05/15	0	0.00	10	42.55	43.35	-10	18,107	-0.06%
2023/05/12	2	42.95	50	42.79	42.65	-48	18,034	-0.27%
2023/05/11	0	0.00	3	43.57	43.70	-3	17,729	-0.02%
2023/05/10	0.1	43.00	0	0.00	43.05	0.1	17,471	0.00%
2023/05/09	5	43.19	1	43.10	43.50	4	17,476	0.02%
2023/05/08	5	42.71	20	42.96	43.05	-15	17,565	-0.09%
2023/05/05	0	0.00	20	42.40	42.65	-20	17,742	-0.11%
2023/05/04	1	42.45	8.6	42.28	42.50	-7.6	18,392	-0.04%
2023/05/02	0	0.00	12	42.41	42.50	-12	19,081	-0.06%
2023/04/28	31	42.56	0	0.00	42.45	31	19,559	0.16%
2023/04/26	4	42.28	0	0.00	42.35	4	19,928	0.02%
2023/04/25	0.4	42.65	5	42.60	42.60	-4.6	20,081	-0.02%
2023/04/24	7	42.48	2	42.60	42.65	5	20,163	0.02%
2023/04/21	5	42.65	0	0.00	42.70	5	20,326	0.02%
2023/04/20	1	42.85	1	42.90	42.95	0	20,474	0.00%
2023/04/19	20	42.87	1	43.10	42.75	19	21,138	0.09%
2023/04/18	4	42.98	0	0.00	43.10	4	21,287	0.02%
2023/04/17	19	43.08	0	0.00	43.20	19	21,528	0.09%
2023/04/14	1	43.05	3	42.87	43.15	-2	21,676	-0.01%
2023/04/13	1	42.70	1	42.70	42.60	0	21,991	0.00%
2023/04/12	4	42.89	0	0.00	42.95	4	23,366	0.02%
2023/04/11	6.1	42.48	3	42.65	42.65	3.1	23,436	0.01%
2023/04/10	5	42.53	1	42.55	42.55	4	23,472	0.02%
2023/04/07	1	42.25	0	0.00	42.25	1	23,431	0.00%
2023/04/06	0	0.00	3	41.97	42.00	-3	23,302	-0.01%
2023/03/31	1	41.70	5.1	41.85	41.80	-4.1	23,594	-0.02%
2023/03/29	1	41.70	4	41.80	41.85	-3	23,677	-0.01%
2023/03/28	0	0.00	6	41.63	41.55	-6	23,992	-0.03%
2023/03/27	0.7	41.35	0.1	41.30	41.35	0.7	24,166	0.00%
2023/03/24	3	41.32	2	41.30	41.30	1	24,527	0.00%
2023/03/23	2	41.40	8	41.31	41.55	-6	24,585	-0.02%
2023/03/22	4	41.20	0	0.00	41.35	4	24,551	0.02%
2023/03/21	6	40.59	19.1	40.89	40.75	-13.1	24,426	-0.05%
2023/03/20	30	40.21	5	40.19	40.20	25	24,598	0.10%
2023/03/17	11.4	41.07	4	40.93	41.00	7.4	24,387	0.03%
2023/03/16	33	40.73	7.2	40.53	40.50	25.8	24,373	0.11%
2023/03/15	4	41.73	34	41.80	41.50	-30	24,276	-0.12%
2023/03/14	9.5	41.65	1	41.75	41.55	8.5	24,661	0.03%
2023/03/13	21	42.23	4.2	42.10	42.30	16.8	24,935	0.07%
2023/03/10	12	42.78	100	42.63	42.70	-88	25,078	-0.35%
2023/03/08	4.3	43.45	2	43.60	43.75	2.3	25,940	0.01%
2023/03/07	0	0.00	19	43.59	43.75	-19	26,525	-0.07%
2023/03/06	5	43.38	28.5	43.61	43.60	-23.5	26,702	-0.09%
2023/03/03	15	42.95	0	0.00	42.90	15	26,792	0.06%
2023/03/02	5	42.90	0	0.00	43.00	5	26,977	0.02%
2023/03/01	8	42.93	0	0.00	42.75	8	27,137	0.03%
2023/02/24	1	43.45	0	0.00	43.45	1	26,962	0.00%
2023/02/23	17	43.36	3	43.32	43.30	14	26,909	0.05%
2023/02/22	5	43.31	0	0.00	43.35	5	26,842	0.02%
2023/02/21	34	43.74	7	43.69	43.85	27	26,799	0.10%
2023/02/20	10	44.36	10	44.42	44.45	0	26,879	0.00%
2023/02/17	16	43.92	6.7	43.90	44.00	9.3	26,840	0.03%
2023/02/16	3	42.98	0	0.00	43.05	3	26,950	0.01%
2023/02/15	12	43.20	3	43.45	42.95	9	27,722	0.03%
2023/02/14	2.7	43.38	0	0.00	43.60	2.7	27,665	0.01%
2023/02/13	8.3	42.51	56	42.62	42.90	-47.7	27,674	-0.17%
2023/02/10	0	0.00	5	42.57	42.65	-5	27,777	-0.02%
2023/02/09	5	42.67	4	42.75	42.60	1	27,815	0.00%
2023/02/08	0	0.00	2	42.90	42.85	-2	27,871	-0.01%
2023/02/07	0	0.00	3	42.80	42.80	-3	27,990	-0.01%
2023/02/06	5	42.98	2	42.75	42.65	3	28,020	0.01%
2023/02/03	25.5	43.43	0	0.00	43.30	25.5	27,859	0.09%
2023/02/02	0	0.00	28.2	43.81	44.05	-28.2	27,739	-0.10%
2023/02/01	5	43.00	2	43.00	43.00	3	27,346	0.01%
2023/01/31	3	42.50	1.7	42.63	42.55	1.3	27,273	0.00%
2023/01/30	18	42.58	19	42.94	42.70	-1	27,171	0.00%
2023/01/17	2.9	41.95	1.9	41.87	42.00	1	26,752	0.00%
2023/01/16	5	41.78	3	42.00	41.75	2	26,590	0.01%
2023/01/13	18	41.92	17	42.25	41.80	1	27,003	0.00%
2023/01/12	2	41.70	0	0.00	41.70	2	27,100	0.01%
2023/01/11	2	41.45	3	41.58	41.40	-1	27,226	0.00%
2023/01/10	7	41.64	1	41.60	41.70	6	27,398	0.02%
2023/01/09	50	41.37	24.2	41.60	42.00	25.8	27,590	0.09%
2023/01/06	0	0.00	26	40.62	40.75	-26	27,378	-0.09%
2023/01/05	112	40.21	0	0.00	40.25	112	28,347	0.40%	大買/鉅額交易
2023/01/04	0	0.00	7	40.03	39.95	-7	28,290	-0.02%
2023/01/03	9	39.89	4	40.00	39.95	5	28,532	0.02%
2022/12/30	19	40.06	40.8	40.02	40.00	-21.8	28,201	-0.08%
2022/12/29	6	40.19	2.3	40.41	40.10	3.7	26,812	0.01%
2022/12/28	5	40.80	0	0.00	40.65	5	27,146	0.02%
2022/12/27	0	0.00	1	41.20	41.15	-1	27,356	0.00%
2022/12/26	0	0.00	1	41.15	41.00	-1	27,657	0.00%
2022/12/23	1.1	40.41	22	41.20	41.15	-20.9	28,154	-0.07%
2022/12/22	7	40.03	7	40.25	40.40	0	28,137	0.00%
2022/12/21	12	39.94	0	0.00	40.00	12	28,540	0.04%
2022/12/20	7	40.00	0.6	40.25	40.15	6.4	28,645	0.02%
2022/12/19	2	40.33	4	40.41	40.15	-2	28,562	-0.01%
2022/12/16	6.2	40.22	0	0.00	40.20	6.2	28,483	0.02%
2022/12/15	0.2	40.80	0	0.00	40.60	0.2	28,536	0.00%
2022/12/13	7	41.04	1	41.30	40.95	6	28,389	0.02%
2022/12/12	15	40.29	5	40.30	41.00	10	28,282	0.04%
2022/12/09	3	41.12	0	0.00	41.10	3	28,268	0.01%
2022/12/08	26	40.85	2	41.15	40.75	24	28,141	0.09%
2022/12/07	1	41.35	5	41.40	41.40	-4	28,225	-0.01%
2022/12/06	4	41.65	1	41.90	41.40	3	28,216	0.01%
2022/12/05	10	42.95	0	0.00	42.85	10	27,965	0.04%
2022/12/02	2	43.78	2	44.13	44.00	0	27,585	0.00%
2022/12/01	8.5	44.01	8	44.13	44.15	0.5	27,673	0.00%
2022/11/30	1.4	43.33	2.2	43.49	43.55	-0.8	27,240	0.00%
2022/11/29	1	41.75	5	42.73	43.45	-4	26,436	-0.02%
2022/11/28	6	41.90	0	0.00	42.00	6	26,038	0.02%
2022/11/25	1.2	42.74	2	42.75	42.55	-0.8	26,098	0.00%
2022/11/24	2	42.78	3	42.75	42.55	-1	26,129	0.00%
2022/11/23	27	42.66	18	42.61	42.75	9	26,779	0.03%
2022/11/22	1	41.80	1	42.15	42.20	0	26,833	0.00%
2022/11/21	4	42.00	19	41.95	42.10	-15	26,610	-0.06%
2022/11/18	0	0.00	2	41.95	41.90	-2	26,485	-0.01%
2022/11/16	1	41.65	1	42.05	41.70	0	26,379	0.00%
2022/11/15	0	0.00	20	42.20	42.40	-20	26,222	-0.08%
2022/11/14	1	41.65	2	41.93	41.75	-1	25,892	0.00%
2022/11/11	14.5	41.79	24	41.84	41.90	-9.5	25,414	-0.04%
2022/11/10	0	0.00	12	39.65	39.65	-12	24,727	-0.05%
2022/11/09	1	40.00	3	40.13	40.15	-2	24,595	-0.01%
2022/11/08	1	39.50	0	0.00	39.70	1	24,398	0.00%
2022/11/07	0	0.00	2	39.40	39.55	-2	24,294	-0.01%
2022/11/04	13	38.84	3	38.87	38.95	10	24,403	0.04%
2022/11/03	1	38.65	26	38.75	38.85	-25	24,406	-0.10%
2022/11/02	20	38.29	0	0.00	38.50	20	24,309	0.08%
2022/10/31	12	38.03	0	0.00	37.80	12	24,394	0.05%
2022/10/28	10	38.20	0	0.00	38.25	10	24,292	0.04%
2022/10/27	1	38.70	5	38.60	38.50	-4	24,119	-0.02%
2022/10/26	10	38.25	4	38.30	38.50	6	24,305	0.02%
2022/10/25	1.4	37.31	0.5	37.25	37.50	0.9	24,108	0.00%
2022/10/24	2	36.95	13	37.24	37.00	-11	24,068	-0.05%
2022/10/21	46.9	36.82	0	0.00	36.55	46.9	24,012	0.20%
2022/10/20	5.6	37.43	8	37.85	37.85	-2.5	23,418	-0.01%
2022/10/18	1	38.15	0	0.00	38.15	1	22,896	0.00%
2022/10/17	11.3	37.00	5	37.69	37.65	6.3	22,912	0.03%
2022/10/14	17	37.77	1	38.30	37.65	16	22,757	0.07%
2022/10/13	35.7	38.30	3	37.83	37.45	32.7	22,489	0.15%
2022/10/12	1	39.70	0	0.00	39.55	1	21,438	0.00%
2022/10/11	3	39.62	3	39.60	39.60	0	21,428	0.00%
2022/10/07	1	40.85	1	40.65	40.50	0	21,263	0.00%
2022/10/06	4	40.71	1	40.65	40.80	3	21,251	0.01%
2022/10/05	4	40.79	6	40.88	40.75	-2	21,353	-0.01%
2022/10/04	0.1	38.95	1	39.55	39.55	-0.9	21,088	0.00%
2022/10/03	9.1	39.07	0	0.00	39.00	9.1	20,804	0.04%
2022/09/30	8	39.42	0	0.00	39.95	8	20,796	0.04%
2022/09/29	2	39.98	0	0.00	40.15	2	20,805	0.01%
2022/09/28	12.2	40.05	6	39.91	39.80	6.2	20,810	0.03%
2022/09/27	2	40.98	0	0.00	40.95	2	20,639	0.01%
2022/09/26	3	41.33	170	41.41	41.50	-167	21,366	-0.78%	大賣/鉅額交易
2022/09/23	0	0.00	2	41.95	42.10	-2	21,834	-0.01%
2022/09/22	7	41.52	80	41.70	41.65	-73	22,219	-0.33%
2022/09/21	1.3	42.88	0	0.00	42.55	1.3	22,120	0.01%
2022/09/19	21	42.80	20	42.95	42.75	1	22,164	0.00%
2022/09/16	2.1	42.76	0	0.00	42.80	2.1	22,159	0.01%
2022/09/15	14	42.70	2	43.15	43.10	12	22,064	0.05%
2022/09/14	8	42.69	0	0.00	42.85	8	22,111	0.04%
2022/09/13	5.5	43.99	0	0.00	43.65	5.5	22,175	0.02%
2022/09/12	1	44.00	22	43.95	44.05	-21	22,134	-0.09%
2022/09/08	11	43.15	0	0.00	43.15	11	22,224	0.05%
2022/09/07	31.1	43.21	1	43.25	43.15	30.1	22,064	0.14%
2022/09/06	1.4	44.43	0	0.00	44.25	1.4	21,669	0.01%
2022/09/05	0	0.00	1	44.00	44.05	-1	21,726	0.00%
2022/09/02	4	44.10	0	0.00	44.05	4	21,799	0.02%
2022/09/01	132	44.00	10	44.35	44.55	122	21,565	0.57%	大買/鉅額交易
2022/08/31	3	44.58	3	44.45	44.55	0	21,355	0.00%
2022/08/30	39.5	44.62	130	44.50	44.45	-90.5	21,176	-0.43%	大賣/
2022/08/29	21	45.48	0	0.00	45.60	21	20,453	0.10%
2022/08/24	1	46.35	0	0.00	46.35	1	20,674	0.00%
2022/08/23	1.1	46.38	0	0.00	46.35	1.1	21,202	0.01%
2022/08/22	2	46.90	0	0.00	46.85	2	21,431	0.01%
2022/08/19	21	47.11	0	0.00	47.50	21	21,698	0.10%
2022/08/18	7	47.10	6	47.10	47.25	1	22,138	0.00%
2022/08/17	16	47.15	1	47.45	47.45	15	22,675	0.07%
2022/08/16	3	47.13	0	0.00	47.10	3	22,832	0.01%
2022/08/15	1.8	47.34	5.6	47.36	47.30	-3.8	22,986	-0.02%
2022/08/12	2.3	47.24	2	47.05	47.25	0.3	23,091	0.00%
2022/08/11	1	46.95	8	47.12	47.20	-7	23,318	-0.03%
2022/08/10	0.1	46.45	0	0.00	46.40	0.1	23,541	0.00%
2022/08/09	0.3	46.28	5	46.40	46.10	-4.7	23,832	-0.02%
2022/08/08	0	0.00	4	45.98	46.15	-4	24,081	-0.02%
2022/08/05	1	45.70	46	45.73	45.75	-45	24,454	-0.18%
2022/08/04	2	44.75	17	44.96	44.85	-15	24,900	-0.06%
2022/08/03	4	44.63	0	0.00	44.95	4	25,328	0.02%
2022/08/02	118	44.58	41	45.25	44.85	77	25,763	0.30%	大買/
2022/08/01	4	45.36	15	45.30	45.45	-11	25,797	-0.04%
2022/07/29	6	45.67	0	0.00	45.50	6	25,923	0.02%
2022/07/28	1.3	45.71	42	45.75	45.80	-40.7	26,137	-0.16%
2022/07/27	2	45.03	0	0.00	45.25	2	26,025	0.01%
2022/07/26	0	0.00	1	45.75	45.60	-1	25,939	0.00%
2022/07/25	2	45.13	4	45.44	45.55	-2	25,920	-0.01%
2022/07/22	16	44.94	0	0.00	45.00	16	26,096	0.06%
2022/07/21	10	44.48	36	44.36	45.05	-26	25,997	-0.10%
2022/07/20	4	45.35	2	45.78	44.90	2	25,840	0.01%
2022/07/19	1	44.85	1	45.00	44.95	0	25,852	0.00%
2022/07/18	16	45.08	6	45.08	45.20	10	25,908	0.04%
2022/07/15	7	44.27	20	44.30	44.15	-13	25,818	-0.05%
2022/07/14	6	45.05	0	0.00	45.00	6	25,713	0.02%
2022/07/13	0	0.00	309	45.38	45.50	-309	25,681	-1.20%	大賣/鉅額交易
2022/07/12	5	44.02	2	44.08	43.80	3	25,547	0.01%
2022/07/11	3	44.93	5	45.13	45.05	-2	25,405	-0.01%
2022/07/08	368	45.05	6	45.31	44.80	362	25,391	1.43%	大買/鉅額交易
2022/07/07	7.3	45.05	2	45.18	45.05	5.3	25,204	0.02%
2022/07/06	70	45.09	2	45.15	44.95	68	24,767	0.27%
2022/07/05	21	46.50	1	46.80	46.75	20	24,464	0.08%
2022/07/04	6	45.56	2	45.35	45.50	4	24,130	0.02%
2022/07/01	17.3	50.58	9.9	49.81	49.70	7.4	23,435	0.03%
2022/06/30	4.3	51.60	0	0.00	50.90	4.3	22,938	0.02%
2022/06/29	5	52.64	0	0.00	52.80	5	22,573	0.02%
2022/06/28	8	53.45	9	53.71	53.80	-1	22,282	0.00%
2022/06/24	18	53.30	1	53.70	53.40	17	22,146	0.08%
2022/06/23	2	52.65	0	0.00	53.00	2	22,070	0.01%
2022/06/22	16	53.01	3	53.30	53.00	13	21,859	0.06%
2022/06/21	0	0.00	16	54.43	54.20	-16	21,818	-0.07%
2022/06/20	11	52.96	1	51.60	51.80	10	21,646	0.05%
2022/06/17	1.3	53.18	1	52.90	53.00	0.3	21,328	0.00%
2022/06/16	0.1	53.70	0	0.00	53.70	0.1	21,114	0.00%
2022/06/13	2	53.25	1	53.70	53.80	1	21,737	0.00%
2022/06/10	2.8	54.62	2	54.80	54.80	0.8	21,637	0.00%
2022/06/09	0	0.00	4	54.80	54.80	-4	21,695	-0.02%
2022/06/08	1	54.80	1	55.00	54.80	0	21,644	0.00%
2022/06/07	0	0.00	2	54.70	54.80	-2	21,762	-0.01%
2022/06/06	1	54.10	4	54.75	54.80	-3	21,784	-0.01%
2022/06/02	1	54.00	1	54.50	54.50	0	22,417	0.00%
2022/06/01	16	54.84	4	54.83	54.70	12	22,979	0.05%
2022/05/31	3	54.30	6	54.77	55.70	-3	22,896	-0.01%
2022/05/30	2	53.60	3	53.47	54.00	-1	22,429	0.00%
2022/05/27	2	52.25	3	52.53	52.60	-1	22,288	0.00%
2022/05/26	2	51.50	2	52.15	51.50	0	22,215	0.00%
2022/05/25	8	51.15	0	0.00	51.40	8	22,592	0.04%
2022/05/24	6	52.15	1	52.20	52.00	5	22,536	0.02%
2022/05/23	8	52.60	0	0.00	52.30	8	22,330	0.04%
2022/05/20	4.4	53.12	0	0.00	52.90	4.4	22,422	0.02%
2022/05/19	7	52.76	4	52.95	52.70	3	22,386	0.01%
2022/05/18	5.3	53.46	1	54.40	54.10	4.3	22,267	0.02%
2022/05/17	5	52.94	0	0.00	52.60	5	22,037	0.02%
2022/05/16	3	53.23	0	0.00	53.20	3	21,829	0.01%
2022/05/13	2	54.15	0	0.00	54.30	2	21,687	0.01%
2022/05/12	1	55.00	6	55.42	54.10	-5	21,631	-0.02%
2022/05/11	10	56.62	16	56.30	56.20	-6	21,071	-0.03%
2022/05/10	19.2	57.80	1	57.50	58.00	18.2	20,754	0.09%
2022/05/09	24	59.83	13.6	58.85	58.70	10.4	20,458	0.05%
2022/05/06	3	60.93	1	61.10	61.20	2	20,385	0.01%
2022/05/05	12.5	63.03	37	63.04	62.30	-24.5	20,764	-0.12%
2022/05/04	0	0.00	1	62.80	62.90	-1	20,627	0.00%
2022/04/29	0	0.00	1	62.50	62.50	-1	21,850	0.00%
2022/04/28	1	61.60	0	0.00	62.10	1	22,381	0.00%
2022/04/27	11	62.29	0	0.00	62.00	11	22,558	0.05%
2022/04/26	0	0.00	20	63.90	64.00	-20	22,855	-0.09%
2022/04/25	1	62.90	4	63.45	63.80	-3	23,163	-0.01%
2022/04/21	0	0.00	1	63.90	63.90	-1	24,414	0.00%
2022/04/18	2	63.15	0	0.00	62.80	2	27,777	0.01%
2022/04/15	1	63.90	0	0.00	64.00	1	27,751	0.00%
2022/04/13	0	0.00	2	65.30	65.40	-2	27,974	-0.01%
2022/04/07	1	65.20	21	65.49	64.80	-20	28,116	-0.07%
2022/04/06	1	64.60	0	0.00	65.50	1	28,488	0.00%
2022/04/01	1	64.90	4	64.65	65.00	-3	28,650	-0.01%
2022/03/31	4	64.45	30.5	64.58	64.50	-26.5	28,580	-0.09%
2022/03/30	2	64.45	5	64.38	64.40	-3	28,688	-0.01%
2022/03/29	0	0.00	1	63.80	63.80	-1	28,632	0.00%
2022/03/28	4	62.93	3	62.90	63.30	1	28,632	0.00%
2022/03/25	4	63.65	10	63.50	63.50	-6	28,679	-0.02%
2022/03/24	6.1	63.79	0	0.00	64.30	6.1	28,745	0.02%
2022/03/23	2	64.65	30	64.78	64.80	-28	28,715	-0.10%
2022/03/21	1.3	63.28	1	63.50	63.60	0.3	28,562	0.00%
2022/03/18	9	63.50	15	63.50	63.30	-6	28,550	-0.02%
2022/03/17	0	0.00	9	62.92	63.10	-9	28,392	-0.03%
2022/03/16	2	61.90	17	61.75	62.00	-15	28,028	-0.05%
2022/03/15	1	61.50	2	60.90	61.30	-1	27,888	0.00%
2022/03/14	0	0.00	3	61.07	61.20	-3	27,942	-0.01%
2022/03/11	0	0.00	0.1	60.30	60.30	-0.1	28,019	0.00%
2022/03/10	3	60.20	3	60.17	60.30	0	28,069	0.00%
2022/03/09	11	59.19	0	0.00	59.00	11	27,951	0.04%
2022/03/08	1	58.20	2	58.55	58.50	-1	27,980	0.00%
2022/03/07	13	59.28	1	59.60	59.40	12	27,493	0.04%
2022/03/04	34.2	61.48	1	61.50	61.20	33.2	27,369	0.12%
2022/03/03	23	62.00	1	62.10	62.10	22	27,473	0.08%
2022/03/02	5	61.92	0	0.00	62.00	5	28,000	0.02%
2022/03/01	6	62.13	3	62.00	62.60	3	28,021	0.01%
2022/02/25	67	62.10	20	62.30	62.30	47	27,836	0.17%
2022/02/24	16.5	63.04	6	62.98	63.00	10.5	27,194	0.04%
2022/02/23	11	63.70	1	63.70	63.70	10	26,972	0.04%
2022/02/22	5.2	63.72	0	0.00	63.70	5.2	27,302	0.02%
2022/02/21	1	64.20	10	64.20	64.60	-9	27,870	-0.03%
2022/02/18	2	64.50	0	0.00	64.60	2	28,908	0.01%
2022/02/17	3	64.57	13	64.70	64.70	-10	28,921	-0.03%
2022/02/16	67	64.35	2	64.55	64.80	65	29,058	0.22%
2022/02/15	4	64.50	21	64.59	64.30	-17	29,080	-0.06%
2022/02/14	34	63.76	0	0.00	64.20	34	28,997	0.12%
2022/02/11	7	65.36	1	65.60	65.60	6	28,556	0.02%
2022/02/10	0	0.00	1	65.50	65.80	-1	28,542	0.00%
2022/02/09	0	0.00	7	65.97	66.00	-7	28,438	-0.02%
2022/02/08	2	65.70	5	66.06	66.00	-3	28,310	-0.01%
2022/02/07	0.2	63.90	53	65.46	65.70	-52.8	28,037	-0.19%
2022/01/26	6	63.23	1	63.40	63.30	5	27,436	0.02%
2022/01/25	109	62.99	46	62.99	63.00	63	27,281	0.23%	大買/
2022/01/24	1	64.40	6	64.00	64.30	-5	26,533	-0.02%
2022/01/21	22	64.62	32	64.34	64.40	-10	26,308	-0.04%
2022/01/20	1	65.20	1	65.80	65.80	0	25,817	0.00%
2022/01/19	2	65.90	0	0.00	66.10	2	25,418	0.01%
2022/01/18	0	0.00	1	66.60	66.90	-1	25,119	0.00%
2022/01/17	21	66.72	6	66.60	66.50	15	24,722	0.06%
2022/01/14	15	67.61	11	67.74	67.70	4	24,258	0.02%
2022/01/13	31	67.00	43	65.82	67.40	-12	23,316	-0.05%
2022/01/12	13	64.62	7	64.66	64.70	6	21,953	0.03%
2022/01/11	7	63.86	27	63.89	64.50	-20	21,511	-0.09%
2022/01/07	12	61.91	0	62.00	62.00	12	20,966	0.06%
2022/01/06	1	61.80	0	0.00	62.00	1	20,926	0.00%
2022/01/05	2	61.65	4	61.68	61.90	-2	21,025	-0.01%
2022/01/04	1	61.60	5	61.60	62.00	-4	21,301	-0.02%
2022/01/03	1	62.50	5	62.16	61.60	-4	21,247	-0.02%
2021/12/30	3	62.57	3.3	62.68	62.50	-0.3	21,312	0.00%
2021/12/29	3	63.03	9	62.99	63.00	-6	21,562	-0.03%
2021/12/28	7	62.19	103	62.10	62.30	-96	21,270	-0.45%	大賣/
2021/12/27	6	61.30	2	61.30	61.30	4	21,022	0.02%
2021/12/24	6	61.28	10	61.11	61.10	-4	21,269	-0.02%
2021/12/21	1	60.40	2	60.30	60.30	-1	21,880	0.00%
2021/12/20	6	60.22	3	60.00	59.90	3	22,127	0.01%
2021/12/17	4	60.55	2	60.30	60.50	2	22,128	0.01%
2021/12/16	0.1	60.30	0	0.00	60.30	0.1	22,181	0.00%
2021/12/15	1	60.00	1	59.90	59.80	0	23,144	0.00%
2021/12/14	1	60.20	0	0.00	60.20	1	23,418	0.00%
2021/12/13	2	61.00	1	60.90	60.70	1	23,489	0.00%
2021/12/10	1	60.70	0	0.00	60.50	1	23,478	0.00%
2021/12/09	1	60.50	0	0.00	60.70	1	23,745	0.00%
2021/12/08	1	60.70	4	60.95	60.70	-3	24,282	-0.01%
2021/12/07	1	60.00	1	60.60	60.70	0	24,250	0.00%
2021/12/06	30	59.90	0	0.00	60.00	30	24,185	0.12%
2021/12/03	0	0.00	2	59.90	59.90	-2	24,450	-0.01%
2021/12/02	3	59.47	0	0.00	59.50	3	24,487	0.01%
2021/12/01	6	59.53	0	0.00	59.90	6	24,530	0.02%
2021/11/30	2	59.50	0	0.00	60.00	2	24,737	0.01%
2021/11/29	6	59.43	0	0.00	59.30	6	24,589	0.02%
2021/11/26	60	60.61	0	0.00	60.20	60	24,564	0.24%
2021/11/25	0	0.00	4	61.35	61.60	-4	24,616	-0.02%
2021/11/24	2	61.40	9	61.80	61.10	-7	25,499	-0.03%
2021/11/23	52	60.90	0	0.00	60.80	52	26,165	0.20%
2021/11/22	3	61.20	0.2	61.20	61.10	2.8	26,300	0.01%
2021/11/19	1	62.20	1	61.70	61.80	0	26,148	0.00%
2021/11/18	18	62.84	5	62.62	63.00	13	26,009	0.05%
2021/11/17	5	61.16	137	61.45	62.20	-132	25,582	-0.52%	大賣/鉅額交易
2021/11/16	0	0.00	4	59.90	60.00	-4	24,753	-0.02%
2021/11/15	3	59.83	53.2	59.90	59.70	-50.2	25,028	-0.20%
2021/11/12	0	0.00	1	58.70	58.90	-1	25,037	0.00%
2021/11/11	1	58.30	0	0.00	58.60	1	25,109	0.00%
2021/11/10	0	0.00	2	58.50	58.60	-2	25,537	-0.01%
2021/11/08	0	0.00	1	58.30	58.70	-1	26,117	0.00%
2021/11/05	1	57.70	0	0.00	58.50	1	26,758	0.00%
2021/11/04	1	58.20	0	0.00	57.90	1	26,864	0.00%
2021/11/03	3	57.63	0	0.00	57.60	3	27,081	0.01%
2021/11/01	1	57.70	0	0.00	57.60	1	27,260	0.00%
2021/10/29	6	57.77	0	0.00	58.10	6	27,334	0.02%
2021/10/27	11	58.42	0	0.00	58.70	11	27,635	0.04%
2021/10/26	0	0.00	20	59.10	59.10	-20	27,866	-0.07%
2021/10/25	0	0.00	2	58.40	58.40	-2	28,078	-0.01%
2021/10/22	2	58.20	0	0.00	58.30	2	29,110	0.01%
2021/10/21	1	58.70	0	0.00	58.70	1	29,638	0.00%
2021/10/20	1	58.90	0	0.00	58.30	1	30,673	0.00%
2021/10/19	1	58.70	6	59.10	58.40	-5	31,486	-0.02%
2021/10/18	1	59.10	11	58.72	58.70	-10	32,501	-0.03%
2021/10/15	0	0.00	26	58.24	58.30	-26	32,787	-0.08%
2021/10/14	1	56.50	1	56.40	56.60	0	33,317	0.00%
2021/10/13	5	56.32	0	0.00	56.20	5	33,994	0.01%
2021/10/12	8	56.13	0	0.00	56.40	8	34,767	0.02%
2021/10/08	2	57.05	1	57.50	57.10	1	35,161	0.00%
2021/10/07	1	57.50	7	57.39	57.10	-6	35,822	-0.02%
2021/10/06	1	56.50	1	57.30	57.10	0	36,388	0.00%
2021/10/05	1	56.00	0	0.00	56.40	1	37,311	0.00%
2021/10/04	1	56.70	17	56.62	56.60	-16	37,369	-0.04%
2021/10/01	5	56.78	0	0.00	56.90	5	37,567	0.01%
2021/09/30	14	57.75	0	0.00	57.90	14	37,394	0.04%
2021/09/29	5.2	57.78	0	0.00	58.00	5.2	37,382	0.01%
2021/09/28	0	0.00	7	58.89	59.00	-7	37,072	-0.02%
2021/09/27	1	58.70	9	58.41	58.70	-8	36,833	-0.02%
2021/09/24	3	57.97	1	57.80	57.80	2	36,647	0.01%
2021/09/23	1	57.40	4	57.40	57.50	-3	36,726	-0.01%
2021/09/22	14	56.61	5	56.48	56.80	9	36,863	0.02%
2021/09/17	1	59.20	0	0.00	58.90	1	35,916	0.00%
2021/09/16	0	0.00	1	59.98	59.70	-1	35,754	0.00%
2021/09/15	5	59.60	0	0.00	59.50	5	35,725	0.01%
2021/09/14	8	60.25	0	0.00	59.80	8	36,050	0.02%
2021/09/13	2.1	59.90	22	59.91	59.90	-19.9	35,934	-0.06%
2021/09/10	0	0.00	8	59.29	59.20	-8	36,179	-0.02%
2021/09/09	0	0.00	10	58.50	58.70	-10	36,410	-0.03%
2021/09/08	82	58.11	41	58.51	58.50	41	36,458	0.11%
2021/09/06	3	59.17	11	59.49	59.20	-8	36,440	-0.02%
2021/09/03	5	59.52	40	59.86	59.60	-35	36,509	-0.10%
2021/09/02	3	58.73	2	58.60	58.70	1	36,261	0.00%
2021/08/31	3	59.03	15	59.17	59.60	-12	35,983	-0.03%
2021/08/30	6	58.48	17	59.00	59.50	-11	35,573	-0.03%
2021/08/27	34	57.28	4	57.13	57.70	30	34,791	0.09%
2021/08/26	2	55.60	3	56.10	56.00	-1	34,212	0.00%
2021/08/25	2	55.65	2	55.90	56.00	0	34,213	0.00%
2021/08/24	3	55.30	8	55.59	55.80	-5	34,194	-0.01%
2021/08/23	1	55.00	5	55.02	55.10	-4	34,292	-0.01%
2021/08/20	11.1	53.49	11.1	53.97	53.70	0	34,591	0.00%
2021/08/19	0	0.00	10	53.82	53.80	-10	35,416	-0.03%
2021/08/18	11	54.19	0	0.00	54.40	11	35,187	0.03%
2021/08/17	1	54.50	0	0.00	54.70	1	35,285	0.00%
2021/08/16	7	54.16	1	54.70	54.30	6	35,474	0.02%
2021/08/13	4	55.08	2	55.00	55.00	2	36,182	0.01%
2021/08/11	2	56.25	2	56.05	56.00	0	37,296	0.00%
2021/08/10	0	0.00	4.5	55.10	54.90	-4.5	37,950	-0.01%
2021/08/09	1	55.10	5	54.68	55.20	-4	38,888	-0.01%
2021/08/04	6	55.22	1.1	55.49	55.20	4.9	42,419	0.01%
2021/08/03	2	55.00	0	0.00	55.40	2	44,489	0.00%
2021/08/02	2	54.70	9	54.90	55.80	-7	45,914	-0.02%
2021/07/30	5	54.30	4	54.25	54.30	1	46,113	0.00%
2021/07/29	1	54.20	31	54.54	54.80	-30	46,829	-0.06%
2021/07/28	18.5	53.81	0	0.00	53.80	18.5	47,764	0.04%
2021/07/27	2	55.10	10	55.60	55.00	-8	47,571	-0.02%
2021/07/26	133	57.37	51	57.33	56.20	82	48,078	0.17%	大買/
2021/07/23	23	60.25	52	60.31	60.30	-29	47,224	-0.06%
2021/07/22	1.4	59.73	36	59.84	60.10	-34.6	46,760	-0.07%
2021/07/21	1	57.90	29	58.33	58.30	-28	46,106	-0.06%
2021/07/20	8	58.21	283	57.74	57.90	-275	46,010	-0.60%	大賣/鉅額交易
2021/07/19	24	60.44	25	59.68	59.70	-1	45,057	0.00%
2021/07/16	15.1	59.17	16	59.25	59.80	-0.9	44,842	0.00%
2021/07/15	10	58.13	13	58.08	58.10	-3	44,376	-0.01%
2021/07/14	307	57.26	25	56.90	57.00	282	44,314	0.64%	大買/鉅額交易
2021/07/13	27	56.51	25	56.66	56.10	2	44,523	0.00%
2021/07/12	28	55.63	23	56.74	55.70	5	44,050	0.01%
2021/07/09	11	53.70	2	53.80	53.80	9	43,356	0.02%
2021/07/08	7	54.30	1	54.80	54.40	6	43,206	0.01%
2021/07/07	3	53.80	2	53.85	54.00	1	43,295	0.00%
2021/07/06	0	0.00	0.4	54.20	54.10	-0.4	43,898	0.00%
2021/07/05	0	0.00	2	54.20	54.20	-2	44,023	0.00%
2021/07/02	0	0.00	5	54.04	53.90	-5	44,053	-0.01%
2021/07/01	3	54.10	4	53.93	53.90	-1	44,129	0.00%
2021/06/30	1	53.90	1	53.90	53.90	0	44,225	0.00%
2021/06/29	6	53.82	2	53.60	53.70	4	44,258	0.01%
2021/06/28	0	0.00	1	54.40	54.30	-1	44,316	0.00%
2021/06/25	0	0.00	2	54.40	54.30	-2	44,617	0.00%
2021/06/24	4	53.60	2	53.95	53.80	2	44,881	0.00%
2021/06/23	4	53.13	19	53.61	54.10	-15	45,398	-0.03%
2021/06/22	4	52.58	2	52.40	52.60	2	45,248	0.00%
2021/06/21	8	52.01	6	52.53	52.00	2	45,507	0.00%
2021/06/18	3	53.53	3	53.57	53.60	0	45,701	0.00%
2021/06/17	1	53.60	1	54.00	54.00	0	45,680	0.00%
2021/06/16	1	53.70	1	54.10	54.30	0	46,507	0.00%
2021/06/15	1	54.40	3	54.27	54.30	-2	46,545	0.00%
2021/06/11	2	54.75	5	54.88	54.50	-3	46,897	-0.01%
2021/06/10	0	0.00	21	54.31	54.70	-21	46,959	-0.04%
2021/06/09	19	54.01	0	0.00	54.30	19	47,718	0.04%
2021/06/08	2	55.30	7	54.71	54.80	-5	48,075	-0.01%
2021/06/07	32	54.47	0	0.00	54.70	32	49,977	0.06%
2021/06/04	12	55.00	1	55.00	55.00	11	50,528	0.02%
2021/06/03	2	55.85	8.1	55.80	55.80	-6.1	51,515	-0.01%
2021/06/02	2	56.10	0	0.00	56.30	2	51,779	0.00%
2021/06/01	22	55.60	0	0.00	55.80	22	51,618	0.04%
2021/05/31	2	55.80	9	56.13	55.90	-7	51,771	-0.01%
2021/05/28	1	54.20	108	55.13	55.50	-107	51,748	-0.21%	大賣/鉅額交易
2021/05/27	104	53.21	2	53.45	54.40	102	51,388	0.20%	大買/鉅額交易
2021/05/26	5	54.10	7	54.24	54.40	-2	51,390	0.00%
2021/05/25	8	54.48	125	54.80	54.30	-117	52,113	-0.22%	大賣/鉅額交易
2021/05/24	4	53.55	0	0.00	53.90	4	52,112	0.01%
2021/05/21	105	53.66	105	55.76	54.20	0	52,164	0.00%	大買/大賣/
2021/05/20	53	53.33	2	53.40	53.30	51	51,138	0.10%
2021/05/19	74	54.02	75	54.55	54.30	-1	50,805	0.00%
2021/05/18	1	52.20	11	53.15	53.50	-10	50,042	-0.02%
2021/05/17	36.1	49.17	44.8	49.09	48.65	-8.8	49,415	-0.02%
2021/05/14	2	51.85	2	51.65	51.50	0	48,429	0.00%
2021/05/13	20	51.32	4	51.20	51.10	16	47,837	0.03%
2021/05/12	160.4	53.18	32	51.84	52.30	128.4	46,707	0.27%	大買/鉅額交易
2021/05/11	21	57.10	26	57.32	56.60	-5	44,799	-0.01%
2021/05/10	40	57.38	80	57.42	58.20	-40	42,722	-0.09%
2021/05/07	7	54.91	11.3	55.14	55.10	-4.3	41,585	-0.01%
2021/05/06	7	54.81	23	55.25	54.40	-16	41,421	-0.04%
2021/05/05	6	53.93	105	54.17	53.60	-99	40,596	-0.24%	大賣/
2021/05/04	111.2	52.03	45	51.54	51.70	66.2	39,590	0.17%	大買/
2021/05/03	25	53.19	34	53.59	52.60	-9	38,914	-0.02%
2021/04/29	12.2	52.47	27.2	52.51	52.30	-15	38,083	-0.04%
2021/04/28	15	53.13	42	52.86	53.00	-27	37,858	-0.07%
2021/04/27	6	52.70	69	52.83	52.90	-63	37,854	-0.17%
2021/04/26	17.1	52.03	16	51.86	52.10	1.1	37,332	0.00%
2021/04/23	5	50.30	4	50.80	50.90	1	37,028	0.00%
2021/04/22	77	50.60	7	51.06	50.70	70	37,188	0.19%
2021/04/21	38	50.46	13	50.82	50.90	25	36,739	0.07%
2021/04/20	111.4	51.05	1	51.70	51.40	110.4	36,446	0.30%	大買/鉅額交易
2021/04/19	60	51.46	12.6	50.87	51.60	47.4	36,139	0.13%
2021/04/16	13	49.56	1	49.85	49.85	12	35,728	0.03%
2021/04/15	2	49.53	15	49.54	49.80	-13	36,111	-0.04%
2021/04/14	4	48.63	23	48.47	48.55	-19	35,836	-0.05%
2021/04/13	12	49.19	48	49.31	49.00	-36	35,813	-0.10%
2021/04/12	58	48.73	27	48.75	48.80	31	35,490	0.09%
2021/04/09	9	47.28	5	47.20	47.25	4	34,922	0.01%
2021/04/08	4	47.58	0	0.00	47.65	4	34,974	0.01%
2021/04/07	1	47.80	1	47.75	48.00	0	35,423	0.00%
2021/04/06	7	48.04	0	0.00	48.00	7	35,289	0.02%
2021/04/01	1	47.95	17	48.04	47.95	-16	35,054	-0.05%
2021/03/31	7	47.85	4	48.03	47.95	3	34,785	0.01%
2021/03/30	1	47.90	11	47.60	48.00	-10	34,421	-0.03%
2021/03/29	3	47.95	8	47.98	48.00	-5	34,025	-0.01%
2021/03/26	0.1	47.10	64	47.32	47.60	-63.9	33,554	-0.19%
2021/03/25	2	46.75	107.1	46.95	46.85	-105.1	32,936	-0.32%	大賣/鉅額交易
2021/03/24	1	46.60	0	0.00	46.50	1	32,734	0.00%
2021/03/23	7	46.61	12	46.67	46.80	-5	32,299	-0.02%
2021/03/22	0	0.00	0	45.45	45.60	0	31,355	0.00%
2021/03/19	53	44.89	5	44.65	44.60	48	31,210	0.15%
2021/03/18	3	45.67	0	0.00	45.45	3	30,492	0.01%
2021/03/17	4	45.63	4	45.80	45.80	0	30,786	0.00%
2021/03/16	55	46.30	6	46.38	46.45	49	30,652	0.16%
2021/03/15	2	46.63	64	46.89	46.70	-62	30,476	-0.20%
2021/03/12	7	45.86	2	45.88	45.90	5	29,745	0.02%
2021/03/11	48	46.22	57.3	46.21	45.75	-9.3	29,369	-0.03%
2021/03/10	2	44.53	37	44.49	44.55	-35	27,637	-0.13%
2021/03/09	12	43.84	85	44.14	44.30	-73	27,111	-0.27%
2021/03/08	2	42.70	19	43.18	42.90	-17	26,040	-0.07%
2021/03/05	0	0.00	56	42.43	42.55	-56	25,732	-0.22%
2021/03/04	3	42.37	0	0.00	42.35	3	26,329	0.01%
2021/03/03	5	42.45	3	42.70	42.55	2	26,140	0.01%
2021/03/02	1	42.25	32	42.40	41.90	-31	25,848	-0.12%
2021/02/26	64	42.08	1	42.70	41.95	63	25,574	0.25%
2021/02/25	5	43.38	11	43.27	43.60	-6	24,484	-0.02%
2021/02/24	28	42.74	13.5	42.81	42.65	14.5	23,685	0.06%
2021/02/23	10	42.33	102	42.45	42.70	-92	23,411	-0.39%	大賣/
2021/02/22	26	42.04	0	0.00	42.05	26	23,044	0.11%
2021/02/19	2	41.75	1	41.90	41.85	1	23,212	0.00%
2021/02/18	2	42.15	10	42.45	42.20	-8	23,510	-0.03%
2021/02/17	0	0.00	12.1	41.54	41.95	-12.1	23,256	-0.05%
2021/02/05	2	40.68	2	40.55	40.60	0	22,569	0.00%
2021/02/04	2	40.75	2	40.63	40.70	0	22,690	0.00%
2021/02/03	2	40.35	0	0.00	40.30	2	23,248	0.01%
2021/02/01	2	39.95	1	39.95	39.90	1	23,619	0.00%
2021/01/29	9	39.99	0	0.00	39.90	9	23,454	0.04%
2021/01/28	10.5	40.15	2	40.10	40.10	8.5	23,051	0.04%
2021/01/27	19	40.50	0	0.00	40.50	19	22,758	0.08%
2021/01/26	53	40.59	0	0.00	40.50	53	22,636	0.23%
2021/01/25	0	0.00	27	40.89	41.00	-27	22,281	-0.12%
2021/01/22	2	40.60	0	0.00	40.55	2	22,278	0.01%
2021/01/21	21	40.65	0	0.00	40.65	21	22,163	0.09%
2021/01/20	20	41.00	13	40.97	40.65	7	22,023	0.03%
2021/01/19	0	0.00	2	41.50	41.35	-2	21,456	-0.01%
2021/01/18	33	41.26	6	41.36	41.20	27	21,418	0.13%
2021/01/15	2	41.90	37	41.98	41.80	-35	21,144	-0.17%
2021/01/14	8	42.33	0	0.00	42.50	8	20,941	0.04%
2021/01/13	0	0.00	1	42.30	42.40	-1	20,773	0.00%
2021/01/12	6	42.37	0	0.00	42.30	6	20,539	0.03%
2021/01/11	57	42.48	1	42.60	42.60	56	20,111	0.28%
2021/01/08	6	42.74	34.1	42.58	42.85	-28.1	19,630	-0.14%
2021/01/07	10.5	41.65	1.2	41.87	41.90	9.4	19,033	0.05%
2021/01/06	93	41.78	39	41.59	41.55	54	18,772	0.29%
2021/01/05	5	42.08	0	0.00	42.10	5	18,538	0.03%
2021/01/04	7	42.08	40	41.98	42.05	-33	18,450	-0.18%
2020/12/31	12	42.43	43	42.38	42.25	-31	18,361	-0.17%
2020/12/30	21	41.95	15.2	42.07	42.20	5.8	18,042	0.03%
2020/12/29	8	41.43	0	0.00	41.35	8	17,439	0.05%
2020/12/28	8	41.18	1	41.15	41.30	7	17,426	0.04%
2020/12/25	0	0.00	0.1	41.10	41.15	-0.1	17,445	0.00%
2020/12/24	0	0.00	1	41.05	41.00	-1	17,480	-0.01%
2020/12/22	0	0.00	1	41.10	41.05	-1	17,563	-0.01%
2020/12/18	0	0.00	50	41.15	41.20	-50	17,909	-0.28%
2020/12/16	0	0.00	9	41.32	41.55	-9	18,034	-0.05%
2020/12/15	7	41.37	2	41.33	41.10	5	18,107	0.03%
2020/12/14	2	41.70	1	41.75	41.80	1	18,052	0.01%
2020/12/11	57	41.73	32	42.03	41.95	25	17,874	0.14%
2020/12/10	0.1	41.10	33	41.35	41.45	-32.9	17,252	-0.19%
2020/12/08	8.5	40.43	11.2	40.52	40.95	-2.7	16,800	-0.02%
2020/12/07	1	40.80	6	40.83	40.95	-5	16,625	-0.03%
2020/12/04	4	40.36	1	40.70	40.75	3	16,401	0.02%
2020/12/03	11	40.35	0	0.00	40.30	11	16,082	0.07%
2020/12/02	1	40.55	0	0.00	40.50	1	15,847	0.01%
2020/12/01	13	40.50	2	40.58	40.70	11	15,754	0.07%
2020/11/30	107	40.79	0	0.00	40.40	107	15,706	0.68%	大買/鉅額交易
2020/11/27	2	41.40	8	41.30	41.35	-6	15,118	-0.04%
2020/11/26	0	0.00	10	41.40	41.50	-10	15,129	-0.07%
2020/11/25	5	41.50	6	41.80	41.45	-1	15,243	-0.01%
2020/11/24	1	41.50	0	0.00	41.50	1	15,216	0.01%
2020/11/23	0	0.00	1	41.70	41.70	-1	15,219	-0.01%
2020/11/20	6	41.13	5	41.13	41.30	1	15,158	0.01%
2020/11/19	5	41.57	2	41.65	41.50	3	15,078	0.02%
2020/11/18	11.5	41.78	10	41.74	41.80	1.5	14,889	0.01%
2020/11/17	6	41.38	11	41.39	41.50	-5	14,523	-0.03%
2020/11/16	24	40.90	3.3	40.82	40.95	20.7	14,234	0.15%
2020/11/13	2	40.40	10	40.55	40.55	-8	14,240	-0.06%
2020/11/12	3	40.72	8	40.78	40.55	-5	14,160	-0.04%
2020/11/11	10	40.90	15	40.97	41.25	-5	13,958	-0.04%
2020/11/10	3	40.30	38	40.30	40.40	-35	13,287	-0.26%
2020/11/09	17	39.48	7	39.59	39.60	10	12,736	0.08%
2020/11/06	0	0.00	1	39.25	39.30	-1	12,766	-0.01%
2020/11/05	1	39.00	32	39.20	39.20	-31	12,944	-0.24%
2020/11/04	0	0.00	11	39.05	39.15	-11	13,025	-0.08%
2020/11/03	0	38.65	2	38.80	38.90	-2	12,916	-0.02%
2020/11/02	0	0.00	1	38.55	38.65	-1	12,939	-0.01%
2020/10/29	4	38.20	0	0.00	38.15	4	12,795	0.03%
2020/10/28	0	0.00	2	38.40	38.60	-2	12,906	-0.02%
2020/10/27	1	38.60	0	0.00	38.60	1	13,093	0.01%
2020/10/26	24	38.70	10	38.85	38.95	14	13,285	0.11%
2020/10/23	5	38.45	2	38.60	38.60	3	13,364	0.02%
2020/10/22	0	0.00	0.2	38.55	38.50	-0.2	13,557	0.00%
2020/10/21	0	0.00	1	38.50	38.40	-1	13,560	-0.01%
2020/10/20	1	38.30	0	0.00	38.45	1	13,633	0.01%
2020/10/19	6	38.39	1	38.50	38.40	5	13,674	0.04%
2020/10/16	2	38.18	0	0.00	38.15	2	13,761	0.01%
2020/10/15	6	38.25	0	0.00	38.20	6	13,918	0.04%
2020/10/14	5	38.63	2	38.80	38.60	3	13,826	0.02%
2020/10/13	7	38.49	0	0.00	38.45	7	13,800	0.05%
2020/10/12	5	38.46	41	38.45	38.60	-36	13,841	-0.26%
2020/10/08	3	38.43	0	0.00	38.45	3	13,875	0.02%
2020/10/07	5	38.60	0	0.00	38.60	5	13,829	0.04%
2020/10/06	1	38.70	0	0.00	38.65	1	13,931	0.01%
2020/10/05	2	38.70	5	38.75	38.45	-3	14,007	-0.02%
2020/09/30	0	0.00	2	38.65	38.60	-2	14,128	-0.01%
2020/09/29	1	38.60	2	38.78	38.70	-1	14,196	-0.01%
2020/09/28	1	38.40	0	0.00	38.55	1	14,372	0.01%
2020/09/25	6	38.10	30	38.30	38.10	-24	14,579	-0.16%
2020/09/24	14	38.12	0	0.00	38.00	14	14,574	0.10%
2020/09/23	24	38.86	0	0.00	39.00	24	14,327	0.17%
2020/09/22	4	38.91	0	0.00	39.00	4	14,432	0.03%
2020/09/21	6	39.35	0	0.00	39.10	6	14,877	0.04%
2020/09/17	4	39.73	1	39.70	39.65	3	14,810	0.02%
2020/09/16	0	0.00	0.2	40.10	40.20	-0.2	14,831	0.00%
2020/09/15	10	39.90	12	39.98	40.10	-2	14,830	-0.01%
2020/09/14	0	0.00	755	40.01	40.10	-755	14,989	-5.04%	大賣/鉅額交易
2020/09/11	1	39.85	8	39.80	39.90	-7	15,115	-0.05%
2020/09/10	6	39.36	6	39.63	39.75	0	15,285	0.00%
2020/09/09	4.8	39.27	27	39.44	39.45	-22.2	15,487	-0.14%
2020/09/08	21	39.39	5	39.41	39.55	16	15,642	0.10%
2020/09/07	12	39.41	4	39.45	39.35	8	15,853	0.05%
2020/09/04	13	39.43	0	0.00	39.45	13	16,308	0.08%
2020/09/02	0	0.00	0.5	39.75	39.55	-0.5	16,465	0.00%
2020/09/01	0	0.00	0.2	39.90	39.85	-0.2	16,564	0.00%
2020/08/31	11	39.89	0	0.00	39.85	11	16,599	0.07%
2020/08/28	15	40.04	0	0.00	39.95	15	16,722	0.09%
2020/08/27	1	40.25	0	0.00	40.00	1	17,168	0.01%
2020/08/26	3	40.22	2	40.40	40.55	1	17,279	0.01%
2020/08/25	5	40.36	1	40.35	40.50	4	17,329	0.02%
2020/08/24	2	39.90	0	0.00	39.90	2	17,594	0.01%
2020/08/21	2	39.93	0	0.00	39.85	2	17,819	0.01%
2020/08/20	3	39.95	2	40.00	39.80	1	17,855	0.01%
2020/08/19	0	0.00	21	40.80	40.55	-21	17,898	-0.12%
2020/08/18	1	40.50	0	0.00	40.60	1	17,722	0.01%
2020/08/17	12	40.58	4	40.70	40.70	8	17,842	0.04%
2020/08/14	20	40.35	1	40.35	40.30	19	17,866	0.11%
2020/08/13	0	0.00	20	40.55	40.70	-20	17,963	-0.11%
2020/08/12	0.2	40.30	11	40.34	40.45	-10.9	17,944	-0.06%
2020/08/11	2	39.98	38	39.99	39.95	-36	17,791	-0.20%
2020/08/10	24	40.36	2	40.43	40.45	22	17,663	0.12%
2020/08/07	12	40.15	0	0.00	39.85	12	17,607	0.07%
2020/08/06	1	40.25	2	40.00	40.20	-1	17,597	-0.01%
2020/08/05	1.1	39.76	1.2	39.82	39.85	-0.1	17,608	0.00%
2020/08/04	1	39.70	29	39.66	39.80	-28	17,688	-0.16%
2020/08/03	22	39.38	0	0.00	39.25	22	17,735	0.12%
2020/07/31	10	39.74	0	0.00	39.60	10	17,563	0.06%
2020/07/30	2	39.88	0	0.00	40.10	2	17,425	0.01%
2020/07/29	0	0.00	26	40.17	40.10	-26	17,321	-0.15%
2020/07/28	2	39.63	0	0.00	39.65	2	17,566	0.01%
2020/07/27	12	39.95	1	40.05	39.75	11	17,939	0.06%
2020/07/24	63.2	40.25	0	0.00	40.10	63.2	18,009	0.35%
2020/07/23	11	40.42	0	0.00	40.35	11	17,974	0.06%
2020/07/22	1	40.50	0.3	40.60	40.65	0.7	18,028	0.00%
2020/07/21	9	40.52	0	0.00	40.40	9	17,927	0.05%
2020/07/20	5	40.43	0	0.00	40.40	5	17,759	0.03%
2020/07/17	1	40.55	0	0.00	40.50	1	17,823	0.01%
2020/07/16	5	40.62	0	0.00	40.55	5	17,975	0.03%
2020/07/15	2	40.80	51	40.70	40.65	-49	17,924	-0.27%
2020/07/14	7	40.71	1	40.65	40.70	6	18,075	0.03%
2020/07/13	1	40.90	2	40.73	40.95	-1	18,211	-0.01%
2020/07/10	0.4	40.30	2	40.50	40.25	-1.6	18,277	-0.01%
2020/07/09	11	40.65	51	40.92	40.60	-40	18,417	-0.22%
2020/07/07	5	41.11	2	41.05	40.95	3	18,681	0.02%
2020/07/06	44	41.04	8	41.11	41.25	36	18,613	0.19%
2020/07/03	12	40.68	0.4	40.75	40.75	11.6	18,579	0.06%
2020/07/02	3	40.43	0	0.00	40.30	3	18,729	0.02%
2020/07/01	3	40.45	0	0.00	40.35	3	18,993	0.02%
2020/06/30	15	41.95	2	41.90	41.85	13	18,782	0.07%
2020/06/29	0	0.00	40	41.91	41.90	-40	18,456	-0.22%
2020/06/24	0	0.00	4	42.21	42.20	-4	18,341	-0.02%
2020/06/23	0	0.00	6	42.17	42.30	-6	18,481	-0.03%
2020/06/22	0	0.00	20	42.03	42.10	-20	18,405	-0.11%
2020/06/18	10	42.07	0	0.00	42.15	10	18,626	0.05%
2020/06/17	5	41.90	18	42.19	42.20	-13	18,642	-0.07%
2020/06/16	0	0.00	38	41.85	41.90	-38	19,027	-0.20%
2020/06/15	0	0.00	7	41.30	40.90	-7	19,490	-0.04%
2020/06/12	3	40.57	7	40.66	40.70	-4	19,726	-0.02%
2020/06/11	18	42.07	7	42.14	41.00	11	20,145	0.05%
2020/06/10	5	42.20	6	42.04	42.35	-1	20,108	0.00%
2020/06/09	0.3	41.90	7	41.96	42.00	-6.7	20,714	-0.03%
2020/06/08	0	0.00	10	41.93	41.90	-10	21,246	-0.05%
2020/06/05	0	0.00	2	41.70	41.60	-2	21,311	-0.01%
2020/06/04	2	41.43	6	41.50	41.55	-4	21,536	-0.02%
2020/06/03	1	40.80	3	41.15	41.40	-2	21,897	-0.01%
2020/06/02	0	0.00	8	40.40	40.35	-8	21,748	-0.04%
2020/06/01	1	40.35	53	40.35	40.25	-52	21,626	-0.24%
2020/05/29	1	39.30	28	39.55	40.05	-27	21,638	-0.12%
2020/05/28	1	40.00	0	0.00	39.50	1	21,492	0.00%
2020/05/27	10	40.05	2	40.13	40.15	8	21,928	0.04%
2020/05/26	0	0.00	11	40.00	39.90	-11	22,372	-0.05%
2020/05/25	2	39.25	0	0.00	39.15	2	22,190	0.01%
2020/05/22	13	39.51	0	0.00	39.25	13	22,264	0.06%
2020/05/21	14	39.86	0	0.00	39.95	14	22,347	0.06%
2020/05/20	24	39.56	2	39.70	39.65	22	22,296	0.10%
2020/05/19	1	39.45	20	39.54	39.45	-19	22,238	-0.09%
2020/05/18	6	39.03	0	0.00	39.00	6	22,156	0.03%
2020/05/15	22	39.23	0	0.00	39.05	22	22,160	0.10%
2020/05/14	2	39.28	0	0.00	39.15	2	22,118	0.01%
2020/05/13	11	39.40	0	0.00	39.55	11	22,045	0.05%
2020/05/12	3	39.52	0	0.00	39.60	3	22,039	0.01%
2020/05/11	8	39.76	0	0.00	39.60	8	22,106	0.04%
2020/05/08	3.2	39.20	0	0.00	39.25	3.2	22,176	0.01%
2020/05/07	5	39.04	0	0.00	38.85	5	22,167	0.02%
2020/05/06	3.4	38.86	1	38.90	38.80	2.4	22,195	0.01%
2020/05/04	5	38.73	2	38.83	38.80	3	22,279	0.01%
2020/04/30	33	39.73	16.5	39.70	39.90	16.5	22,046	0.07%
2020/04/29	7	38.62	8	38.69	38.45	-1	21,797	0.00%
2020/04/28	4	38.04	0	0.00	38.00	4	21,841	0.02%
2020/04/27	1	37.70	8	37.80	38.00	-7	22,663	-0.03%
2020/04/24	0	0.00	1	37.20	37.05	-1	22,655	0.00%
2020/04/23	2	37.28	0	0.00	37.25	2	22,786	0.01%
2020/04/22	12.3	37.09	5	36.60	37.20	7.3	22,804	0.03%
2020/04/21	7	37.69	0	0.00	37.00	7	22,784	0.03%
2020/04/20	7	38.14	0	0.00	38.00	7	22,772	0.03%
2020/04/17	0	0.00	1	38.50	38.20	-1	23,025	0.00%
2020/04/16	3	37.67	1	37.65	37.80	2	22,915	0.01%
2020/04/15	1	38.15	2	38.15	38.30	-1	22,791	0.00%
2020/04/14	10	37.80	16	37.88	38.00	-6	22,766	-0.03%
2020/04/13	4	37.44	6	37.40	37.40	-2	22,579	-0.01%
2020/04/10	23	37.74	14	37.45	37.80	9	22,597	0.04%
2020/04/09	1	36.15	11	36.15	36.20	-10	22,305	-0.04%
2020/04/08	0	0.00	27	35.86	35.75	-27	22,189	-0.12%
2020/04/07	53	35.28	0	0.00	35.35	53	21,984	0.24%
2020/04/06	1	35.10	1	35.55	35.05	0	21,787	0.00%
2020/04/01	1	35.25	0	0.00	35.25	1	21,471	0.00%
2020/03/31	7	35.55	26	35.51	35.30	-19	21,392	-0.09%
2020/03/30	2	35.38	43	35.40	35.80	-41	21,116	-0.19%
2020/03/27	13	35.83	33	35.73	35.80	-20	20,967	-0.10%
2020/03/25	7	35.58	1	35.75	35.30	6	20,728	0.03%
2020/03/24	14	35.22	21	35.06	34.65	-7	20,552	-0.03%
2020/03/23	0	0.00	37	34.45	34.15	-37	20,477	-0.18%
2020/03/20	53	34.39	62	35.30	35.10	-9	20,413	-0.04%
2020/03/19	4	33.90	37	34.03	34.00	-33	19,997	-0.17%
2020/03/18	36	34.74	10.3	34.75	34.65	25.7	19,782	0.13%
2020/03/17	4	35.00	2	35.05	35.00	2	19,559	0.01%
2020/03/16	17	36.09	2	36.23	35.80	15	19,289	0.08%
2020/03/13	19	36.01	4	35.93	37.00	15	18,926	0.08%
2020/03/12	14.6	37.83	0	0.00	37.50	14.6	18,171	0.08%
2020/03/11	19.4	38.82	0	0.00	38.60	19.4	17,595	0.11%
2020/03/10	12	38.95	5	38.88	39.00	7	17,509	0.04%
2020/03/09	20	38.68	3	38.95	38.55	17	17,666	0.10%
2020/03/06	21	39.59	0	0.00	39.50	21	16,962	0.12%
2020/03/05	0	0.00	1	40.05	40.15	-1	16,604	-0.01%
2020/03/04	4	39.75	2	39.80	39.75	2	16,734	0.01%
2020/03/03	5	39.86	4	39.88	39.80	1	16,625	0.01%
2020/03/02	11	39.50	0	0.00	39.50	11	16,401	0.07%
2020/02/27	20.2	40.17	0	0.00	40.05	20.2	16,358	0.12%
2020/02/24	15	40.90	0	0.00	40.85	15	15,822	0.09%
2020/02/21	2	41.33	0	0.00	41.30	2	15,705	0.01%
2020/02/20	2	41.65	0	0.00	41.60	2	15,756	0.01%
2020/02/18	3	41.27	0	0.00	41.50	3	15,879	0.02%
2020/02/17	6	41.36	0	0.00	41.40	6	15,918	0.04%
2020/02/14	6	41.60	0	0.00	41.65	6	15,980	0.04%
2020/02/13	2	41.68	1	41.70	41.60	1	16,248	0.01%
2020/02/12	1	41.95	5	42.00	41.80	-4	16,482	-0.02%
2020/02/11	3	41.60	4	41.64	41.65	-1	16,604	-0.01%
2020/02/10	4	40.86	0	0.00	40.90	4	17,085	0.02%
2020/02/07	2	41.10	0	0.00	41.05	2	18,245	0.01%
2020/02/06	1	41.35	5	41.34	41.50	-4	18,469	-0.02%
2020/02/05	0	0.00	3	40.80	40.95	-3	18,523	-0.02%
2020/02/04	5	40.50	18	40.50	40.70	-13	18,629	-0.07%
2020/02/03	36	40.06	11	40.05	40.20	25	18,821	0.13%
2020/01/31	12	40.78	2	40.95	40.65	10	18,706	0.05%
2020/01/30	14	41.17	8	40.94	40.60	6	18,516	0.03%
2020/01/20	15	43.10	6	43.10	43.10	9	17,715	0.05%
2020/01/17	11	42.95	42	42.95	43.10	-31	17,677	-0.18%
2020/01/16	8	42.88	43	42.90	42.95	-35	17,637	-0.20%
2020/01/15	4	42.70	1	42.80	42.90	3	17,693	0.02%
2020/01/14	38	42.87	4	42.96	42.85	34	17,768	0.19%
2020/01/13	2	42.58	3	42.80	42.85	-1	17,602	-0.01%
2020/01/10	3	42.07	2	42.05	42.05	1	17,528	0.01%
2020/01/09	2	42.00	0	0.00	42.00	2	17,525	0.01%
2020/01/08	4	41.86	0	0.00	41.80	4	17,684	0.02%
2020/01/07	1	42.20	0.9	42.25	42.20	0.1	17,626	0.00%
2020/01/06	11.2	42.30	4	42.36	42.25	7.2	17,702	0.04%
2020/01/02	0.2	42.60	1	42.60	42.55	-0.8	17,567	0.00%
2019/12/31	2	42.60	0	0.00	42.55	2	17,551	0.01%
2019/12/30	12	42.65	2	42.65	42.70	10	17,595	0.06%
2019/12/27	5	42.64	0	0.00	42.70	5	17,644	0.03%
2019/12/26	2.4	42.65	1	42.60	42.65	1.4	17,649	0.01%
2019/12/25	1	42.60	3	42.70	42.60	-2	17,752	-0.01%
2019/12/24	1.7	42.67	0	0.00	42.65	1.7	17,858	0.01%
2019/12/23	2	42.68	0	0.00	42.80	2	17,963	0.01%
2019/12/20	4	42.65	0	0.00	42.80	4	17,985	0.02%
2019/12/19	2	42.70	0	0.00	42.70	2	17,911	0.01%
2019/12/18	3.1	42.98	2	42.93	43.00	1.1	17,810	0.01%
2019/12/17	4	42.73	3	42.75	42.95	1	17,822	0.01%
2019/12/16	14	42.84	0	0.00	42.90	14	17,741	0.08%
2019/12/13	1.1	42.80	1	42.90	42.90	0.1	17,562	0.00%
2019/12/12	21	42.50	5	42.50	42.45	16	17,156	0.09%
2019/12/11	1	42.35	8	42.16	42.40	-7	16,948	-0.04%
2019/12/10	2	41.50	10	41.55	41.70	-8	16,686	-0.05%
2019/12/09	2.3	41.27	0	0.00	41.30	2.3	16,725	0.01%
2019/12/06	14	41.18	10	41.20	41.25	4	16,803	0.02%
2019/12/05	36	41.43	4	41.49	41.50	32	16,719	0.19%
2019/12/04	15	41.30	8	41.28	41.30	7	16,638	0.04%
2019/11/29	8	41.98	0	0.00	41.70	8	16,305	0.05%
2019/11/28	1	42.45	5	42.45	42.35	-4	16,108	-0.02%
2019/11/27	1	42.25	5	42.25	42.30	-4	16,237	-0.02%
2019/11/26	9	42.16	0	0.00	42.00	9	16,257	0.06%
2019/11/25	2	42.50	0	0.00	42.50	2	15,681	0.01%
2019/11/22	1	42.00	3	42.00	42.40	-2	15,745	-0.01%
2019/11/21	1	42.05	30	42.00	42.05	-29	15,785	-0.18%
2019/11/20	12	42.27	0	0.00	42.30	12	15,725	0.08%
2019/11/19	2	42.45	2	42.45	42.70	0	15,676	0.00%
2019/11/18	2	42.70	0	0.00	42.75	2	15,622	0.01%
2019/11/15	2	42.53	0	0.00	42.55	2	15,615	0.01%
2019/11/12	0.2	42.90	8.1	42.86	42.80	-7.9	16,422	-0.05%
2019/11/11	11	42.38	2	42.50	42.25	9	16,218	0.06%
2019/11/08	6	42.51	5	42.80	42.70	1	16,126	0.01%
2019/11/07	5	43.10	2	43.20	42.90	3	15,987	0.02%
2019/11/06	3	42.18	106	42.59	43.00	-103	15,346	-0.67%	大賣/鉅額交易
2019/11/05	5	41.30	32	41.31	41.45	-27	14,376	-0.19%
2019/11/04	5	40.35	4	40.95	40.95	1	14,252	0.01%
2019/11/01	6	40.24	1	40.20	40.10	5	14,271	0.04%
2019/10/31	18	40.54	0	0.00	40.30	18	14,303	0.13%
2019/10/30	1.1	40.95	1	41.10	40.85	0.1	14,093	0.00%
2019/10/29	0	0.00	3	41.10	41.15	-3	14,014	-0.02%
2019/10/28	1	41.00	2.4	41.08	41.00	-1.4	13,915	-0.01%
2019/10/25	2	41.10	12	41.16	41.00	-10	13,828	-0.07%
2019/10/24	1	41.00	0	0.00	41.15	1	13,751	0.01%
2019/10/23	1	41.10	0	0.00	40.95	1	13,685	0.01%
2019/10/21	0	0.00	2	41.25	41.30	-2	13,518	-0.01%
2019/10/16	3	40.62	3	40.88	41.10	0	13,435	0.00%
2019/10/15	1	40.60	0	0.00	40.55	1	13,414	0.01%
2019/10/09	1	40.55	202	40.55	40.55	-201	13,440	-1.50%	大賣/鉅額交易
2019/10/07	2	40.40	0	0.00	40.40	2	13,502	0.01%
2019/10/04	1	40.35	0	0.00	40.60	1	13,625	0.01%
2019/10/03	0	0.00	3	40.38	40.30	-3	13,615	-0.02%
2019/10/01	0	0.00	3	41.25	41.25	-3	13,634	-0.02%
2019/09/27	0	0.00	1	40.90	40.90	-1	13,616	-0.01%
2019/09/26	0	0.00	20	41.53	41.20	-20	13,673	-0.15%
2019/09/25	5	41.30	1	41.55	41.45	4	13,724	0.03%
2019/09/24	2	41.10	6	41.59	41.60	-4	14,042	-0.03%
2019/09/23	1	41.40	0	0.00	41.15	1	14,358	0.01%
2019/09/20	35	41.63	0	0.00	41.55	35	14,704	0.24%
2019/09/17	0	0.00	2	41.65	41.65	-2	14,537	-0.01%
2019/09/16	11	41.55	0	0.00	41.55	11	14,558	0.08%
2019/09/12	6	41.58	1	41.50	41.50	5	14,586	0.03%
2019/09/11	1	41.45	0	0.00	41.40	1	14,658	0.01%
2019/09/10	216	41.25	15	41.28	41.40	201	14,594	1.38%	大買/鉅額交易
2019/09/09	3	40.93	5	40.90	40.95	-2	14,497	-0.01%
2019/09/06	0	0.00	1	40.40	40.80	-1	14,462	-0.01%
2019/09/05	5	40.50	11	40.27	40.50	-6	14,418	-0.04%
2019/09/03	5	39.80	0	0.00	39.80	5	14,539	0.03%
2019/09/02	3	39.98	0	0.00	39.95	3	14,675	0.02%
2019/08/30	1	39.60	1	40.15	40.15	0	14,765	0.00%
2019/08/29	11	39.72	3	39.53	39.50	8	14,673	0.05%
2019/08/28	5	39.90	0	0.00	39.95	5	14,763	0.03%
2019/08/27	1	39.70	1	39.80	39.75	0	14,766	0.00%
2019/08/26	1	39.30	0	0.00	39.50	1	14,823	0.01%
2019/08/23	1	39.80	0	0.00	39.85	1	14,870	0.01%
2019/08/22	4.1	39.50	0	0.00	39.45	4.1	14,954	0.03%
2019/08/21	5	39.60	1	39.65	39.50	4	16,263	0.02%
2019/08/20	4	39.74	0	0.00	39.70	4	16,260	0.02%
2019/08/19	0	0.00	1	39.75	40.00	-1	16,339	-0.01%
2019/08/16	7	39.22	16	39.37	39.55	-9	16,312	-0.06%
2019/08/15	3.1	39.38	2	39.40	39.35	1.1	15,763	0.01%
2019/08/13	9	39.92	0	0.00	39.80	9	16,024	0.06%
2019/08/08	2	39.98	20	39.95	39.95	-18	16,545	-0.11%
2019/08/07	5	39.79	0	0.00	39.80	5	16,841	0.03%
2019/08/06	7	39.64	27	39.71	39.90	-20	17,733	-0.11%
2019/08/05	11	39.99	0	0.00	39.95	11	18,089	0.06%
2019/08/02	9	40.08	5	40.05	40.10	4	18,151	0.02%
2019/08/01	2	40.55	1	40.55	40.50	1	18,301	0.01%
2019/07/31	12	40.90	3	41.02	40.80	9	18,319	0.05%
2019/07/30	5	41.16	5	41.25	41.10	0	18,294	0.00%
2019/07/29	1	41.15	0	0.00	41.20	1	18,573	0.01%
2019/07/25	2	41.20	0	0.00	41.20	2	19,265	0.01%
2019/07/24	5	41.21	3	41.30	41.15	2	19,348	0.01%
2019/07/19	0	0.00	3	41.32	41.05	-3	19,374	-0.02%
2019/07/17	51	41.40	3	41.35	41.30	48	19,217	0.25%
2019/07/16	2	41.55	0	0.00	41.55	2	18,975	0.01%
2019/07/15	7	41.58	25	41.69	41.65	-18	18,852	-0.10%
2019/07/12	35	41.62	0	0.00	41.60	35	18,882	0.19%
2019/07/11	1	41.95	0	0.00	41.95	1	18,952	0.01%
2019/07/10	4	42.04	0	0.00	42.20	4	19,114	0.02%
2019/07/09	1	41.80	61	41.97	41.85	-60	19,150	-0.31%
2019/07/08	1	41.95	120	41.86	41.95	-119	19,251	-0.62%	大賣/鉅額交易
2019/07/05	2	42.30	0	0.00	42.35	2	19,420	0.01%
2019/07/03	7	42.45	0	0.00	42.25	7	19,901	0.04%
2019/07/01	1	42.05	5	42.25	42.70	-4	20,202	-0.02%
2019/06/28	0	0.00	3	43.15	43.00	-3	19,887	-0.02%
2019/06/27	10	43.20	100	43.10	43.20	-90	19,625	-0.46%
2019/06/25	11	42.61	0	0.00	42.60	11	19,924	0.06%
2019/06/24	1	42.10	0	0.00	42.55	1	20,254	0.00%
2019/06/21	6	42.45	1	42.40	42.30	5	20,370	0.02%
2019/06/20	0	0.00	1	42.50	42.55	-1	20,422	0.00%
2019/06/19	0	0.00	6	42.27	42.55	-6	20,644	-0.03%
2019/06/18	6	42.17	0	0.00	42.20	6	20,557	0.03%
2019/06/14	3	41.38	0	0.00	41.30	3	21,035	0.01%
2019/06/13	2	41.38	0	0.00	41.65	2	21,109	0.01%
2019/06/12	3	41.90	0	0.00	41.90	3	21,261	0.01%
2019/06/11	0	0.00	3	41.98	42.10	-3	21,226	-0.01%
2019/06/10	4	41.34	3	41.35	41.35	1	20,962	0.00%
2019/06/06	1	40.80	0	0.00	40.75	1	20,938	0.00%
2019/06/04	3	41.50	8	41.43	41.45	-5	20,924	-0.02%
2019/06/03	2	40.68	1	40.60	41.05	1	20,926	0.00%
2019/05/31	3	40.82	12	40.98	40.80	-9	20,935	-0.04%
2019/05/30	13	40.48	0.6	40.70	40.50	12.4	20,823	0.06%
2019/05/29	4	40.36	0	0.00	40.30	4	21,156	0.02%
2019/05/28	1.5	40.70	0	0.00	40.35	1.5	21,292	0.01%
2019/05/27	1	40.75	1	40.60	40.75	0	20,084	0.00%
2019/05/24	3	40.85	0	0.00	40.60	3	20,117	0.01%
2019/05/22	20	41.05	0	0.00	41.15	20	20,047	0.10%
2019/05/21	2	40.65	0	0.00	41.50	2	20,045	0.01%
2019/05/20	2	40.28	0	0.00	40.20	2	19,732	0.01%
2019/05/17	3	40.15	0	0.00	40.00	3	19,779	0.02%
2019/05/16	70	40.20	3	40.30	40.00	67	19,523	0.34%
2019/05/15	1	40.85	0	0.00	40.95	1	19,277	0.01%
2019/05/14	16	40.54	2	40.50	40.45	14	19,168	0.07%
2019/05/13	11	42.37	0	0.00	41.95	11	18,279	0.06%
2019/05/10	6	43.59	1	43.35	43.20	5	17,969	0.03%
2019/05/09	66	43.53	2	43.73	43.50	64	18,064	0.35%
2019/05/08	4	44.08	0	0.00	44.05	4	17,820	0.02%
2019/05/07	7	44.39	1	44.35	44.35	6	17,976	0.03%
2019/05/06	15	44.48	1	44.45	44.50	14	18,096	0.08%
2019/05/03	2	45.63	0	0.00	45.45	2	17,979	0.01%
2019/05/02	3	45.30	3	45.33	45.65	0	17,838	0.00%
2019/04/30	0	0.00	1	44.60	44.70	-1	17,602	-0.01%
2019/04/29	0	0.00	8	44.60	44.60	-8	17,665	-0.05%
2019/04/26	7	44.39	1	44.45	44.50	6	17,852	0.03%
2019/04/25	2	44.53	52	44.55	44.35	-50	18,088	-0.28%
2019/04/18	1	44.05	2	44.05	44.20	-1	19,368	-0.01%
2019/04/17	3	44.05	0	0.00	44.10	3	19,526	0.02%
2019/04/16	5	44.10	0	0.00	44.10	5	19,348	0.03%
2019/04/15	3	44.23	0	0.00	44.15	3	19,302	0.02%
2019/04/12	57	44.19	0	0.00	44.10	57	19,307	0.30%
2019/04/11	15	44.47	0	0.00	44.15	15	19,349	0.08%
2019/04/10	14	44.19	0	0.00	44.20	14	19,157	0.07%
2019/04/09	13	44.28	0	0.00	44.30	13	18,921	0.07%
2019/04/08	15	44.40	0	0.00	44.30	15	18,599	0.08%
2019/04/02	1	45.00	2	44.88	44.80	-1	18,020	-0.01%
2019/04/01	1	44.50	0	0.00	44.50	1	18,047	0.01%
2019/03/29	3	44.42	7	44.64	44.95	-4	17,832	-0.02%
2019/03/28	6	44.06	0	0.00	44.00	6	17,709	0.03%
2019/03/27	3	44.57	0.1	44.60	44.50	2.9	17,366	0.02%
2019/03/26	13	45.28	0	0.00	45.25	13	17,108	0.08%
2019/03/25	16	45.38	0	0.00	45.40	16	17,067	0.09%
2019/03/22	7	46.38	0	0.00	46.20	7	16,893	0.04%
2019/03/21	4	46.60	3	46.65	46.75	1	16,784	0.01%
2019/03/20	2	46.85	0	0.00	46.95	2	16,780	0.01%
2019/03/19	8	46.63	6	46.63	46.65	2	16,896	0.01%
2019/03/18	0	0.00	6	45.78	45.80	-6	16,574	-0.04%
2019/03/15	0	0.00	9	45.40	45.45	-9	16,518	-0.05%
2019/03/13	0	0.00	2	45.10	45.15	-2	16,385	-0.01%
2019/03/12	3	45.00	11	45.06	45.00	-8	16,479	-0.05%
2019/03/11	3	44.43	0	0.00	44.40	3	16,510	0.02%
2019/03/08	20	44.49	0	0.00	44.45	20	16,503	0.12%
2019/03/07	6	44.67	1	44.80	44.65	5	16,730	0.03%
2019/03/06	2	44.88	2	45.00	44.95	0	16,792	0.00%
2019/03/05	3	44.70	1	45.00	44.60	2	17,051	0.01%
2019/03/04	2	43.95	0	0.00	44.90	2	17,057	0.01%
2019/02/27	15	45.25	1	45.25	45.30	14	16,897	0.08%
2019/02/26	0	0.00	3	45.50	45.50	-3	16,689	-0.02%
2019/02/25	1.4	45.56	5	45.54	45.55	-3.6	16,530	-0.02%
2019/02/22	0	0.00	3	45.40	45.40	-3	16,537	-0.02%
2019/02/21	6	45.03	3	45.40	45.40	3	16,449	0.02%
2019/02/20	1	45.10	22	44.99	45.15	-21	16,347	-0.13%
2019/02/19	3	44.60	2	44.63	44.60	1	16,200	0.01%
2019/02/18	5	44.49	2	44.48	44.40	3	16,200	0.02%
2019/02/14	11	44.58	25	44.52	44.55	-14	15,903	-0.09%
2019/02/13	0	0.00	19	44.19	44.30	-19	15,657	-0.12%
2019/02/12	0	0.00	5	44.01	43.90	-5	15,578	-0.03%
2019/02/11	3	43.72	0	0.00	43.55	3	15,524	0.02%
2019/01/30	7	43.61	5	43.65	43.60	2	15,374	0.01%
2019/01/29	0	0.00	2	43.90	43.90	-2	15,060	-0.01%
2019/01/28	12	43.53	0	0.00	43.80	12	14,887	0.08%
2019/01/25	11	43.69	0	0.00	43.50	11	14,644	0.08%
2019/01/24	3	43.58	0	0.00	43.55	3	14,477	0.02%
2019/01/23	7	43.81	3	43.80	43.75	4	14,456	0.03%
2019/01/22	0	0.00	2	44.25	44.20	-2	14,399	-0.01%
2019/01/21	0	0.00	1	43.90	43.80	-1	14,376	-0.01%
2019/01/18	10	43.46	0	0.00	43.50	10	14,615	0.07%
2019/01/17	0	0.00	11	43.90	43.80	-11	14,497	-0.08%
2019/01/16	15	43.47	0	0.00	43.60	15	14,322	0.10%
2019/01/15	31	44.11	0	0.00	43.75	31	14,030	0.22%
2019/01/14	30	44.73	0	0.00	44.40	30	13,493	0.22%
2019/01/11	3	45.70	1	45.95	45.55	2	13,412	0.01%
2019/01/10	1	45.90	0	0.00	45.85	1	13,374	0.01%
2019/01/09	1	45.50	9	45.88	45.95	-8	13,385	-0.06%
2019/01/08	1	45.15	2	45.38	45.15	-1	13,203	-0.01%
2019/01/07	1	45.00	10	45.38	45.20	-9	13,425	-0.07%
2019/01/04	3	44.67	0	0.00	44.55	3	13,467	0.02%
2019/01/03	12	45.40	0	0.00	45.15	12	13,852	0.09%
2019/01/02	12	46.14	0	0.00	45.90	12	13,837	0.09%
2018/12/28	0	0.00	12	46.92	47.00	-12	13,810	-0.09%
2018/12/27	0	0.00	10	46.62	46.70	-10	14,054	-0.07%
2018/12/25	8	45.99	0	0.00	46.00	8	14,341	0.06%
2018/12/24	6	46.32	0	0.00	46.50	6	14,365	0.04%
2018/12/21	5	46.87	0	0.00	46.95	5	14,474	0.03%
2018/12/20	3	47.15	5	47.60	47.00	-2	14,426	-0.01%
2018/12/19	6.2	46.97	1	46.85	47.25	5.2	14,318	0.04%
2018/12/18	11.4	47.30	0	0.00	47.20	11.4	14,270	0.08%
2018/12/17	0	0.00	1	47.90	47.70	-1	14,372	-0.01%
2018/12/14	8	47.67	1	47.60	47.55	7	14,530	0.05%
2018/12/13	3	47.93	14	48.00	48.25	-11	14,376	-0.08%
2018/12/12	14	47.35	0	0.00	47.50	14	14,310	0.10%
2018/12/11	0	0.00	0.1	47.70	47.60	-0.1	13,953	0.00%
2018/12/10	0	0.00	1	47.55	47.60	-1	13,959	-0.01%
2018/12/07	7	48.11	1	48.15	48.15	6	13,964	0.04%
2018/12/06	4	48.11	0	0.00	48.25	4	14,017	0.03%
2018/12/05	16	48.32	0	0.00	48.40	16	14,099	0.11%
2018/12/03	5	49.08	2	49.10	49.10	3	13,952	0.02%
2018/11/30	2	48.55	0	0.00	48.55	2	13,946	0.01%
2018/11/29	2	48.60	0	0.00	48.55	2	13,686	0.01%
2018/11/28	9	48.70	0	0.00	48.80	9	13,485	0.07%
2018/11/27	28	49.16	0	0.00	49.05	28	13,178	0.21%
2018/11/26	10	49.51	1	49.45	49.55	9	13,145	0.07%
2018/11/23	3	50.00	0	0.00	49.95	3	12,886	0.02%
2018/11/22	1	50.00	0	0.00	50.40	1	12,878	0.01%
2018/11/21	1	50.00	0	0.00	50.20	1	12,886	0.01%
2018/11/20	5	50.32	0	0.00	50.20	5	12,820	0.04%
2018/11/19	0	0.00	5	50.90	51.00	-5	12,871	-0.04%
2018/11/08	0	0.00	1	50.60	50.90	-1	13,006	-0.01%
2018/11/07	0	0.00	1	49.90	50.10	-1	12,859	-0.01%
2018/11/06	1	49.50	1	49.45	49.40	0	12,829	0.00%
2018/11/02	5	48.50	20	49.25	49.50	-15	12,818	-0.12%
2018/11/01	0	0.00	5	48.75	48.75	-5	12,752	-0.04%
2018/10/31	9	48.36	0	0.00	49.00	9	12,645	0.07%
2018/10/30	0	0.00	23	48.10	48.35	-23	12,477	-0.18%
2018/10/29	4.4	47.14	0	0.00	47.50	4.4	12,456	0.04%
2018/10/26	10	47.55	1	47.20	47.40	9	12,309	0.07%
2018/10/25	5	48.65	0	0.00	48.70	5	11,924	0.04%
2018/10/24	5	49.10	8	49.64	49.75	-3	11,850	-0.03%
2018/10/23	16	49.60	0	0.00	49.30	16	11,784	0.14%
2018/10/19	1	49.50	7	50.21	50.30	-6	11,770	-0.05%
2018/10/18	3	49.90	0	0.00	50.00	3	11,657	0.03%
2018/10/17	38.5	50.15	0	0.00	50.00	38.5	11,627	0.33%
2018/10/16	2	49.85	0	0.00	50.40	2	11,549	0.02%
2018/10/15	3	49.93	0	0.00	50.00	3	11,464	0.03%
2018/10/12	2.2	49.89	0	0.00	50.60	2.2	11,252	0.02%
2018/10/11	29	50.59	0	0.00	50.10	29	11,086	0.26%
2018/10/09	0	0.00	19	52.54	52.40	-19	10,544	-0.18%
2018/10/08	0	0.00	2	51.90	51.90	-2	10,391	-0.02%
2018/10/05	10	51.00	10	51.30	51.20	0	10,408	0.00%
2018/10/04	11	51.71	0	0.00	51.70	11	10,304	0.11%
2018/10/02	16	52.40	10	52.70	52.30	6	10,269	0.06%
2018/09/28	10	52.40	10	52.70	52.50	0	10,506	0.00%
2018/09/27	16	52.45	10	52.70	52.80	6	10,592	0.06%
2018/09/26	30	52.36	20	52.65	53.00	10	10,649	0.09%
2018/09/21	0	0.00	24	52.75	52.90	-24	10,960	-0.22%
2018/09/20	10	52.10	29	52.06	52.20	-19	10,889	-0.17%
2018/09/19	0	0.00	19	51.49	51.40	-19	10,842	-0.18%
2018/09/14	0	0.00	3	51.20	51.20	-3	11,480	-0.03%
2018/09/13	10	50.50	10	50.90	50.50	0	11,666	0.00%
2018/09/11	39	50.44	0	0.00	50.50	39	12,101	0.32%
2018/09/10	14	50.86	0	0.00	50.90	14	12,298	0.11%
2018/09/07	17	51.08	0	0.00	51.20	17	12,596	0.13%
2018/09/06	21	51.36	20	51.65	51.50	1	12,810	0.01%
2018/09/05	34	51.74	0	0.00	51.80	34	12,909	0.26%
2018/09/03	20	52.05	0	0.00	52.00	20	13,115	0.15%
2018/08/31	10	52.00	10	52.30	52.60	0	13,234	0.00%
2018/08/30	34	52.30	10	52.50	52.20	24	13,321	0.18%
2018/08/29	44	52.37	20	52.60	52.60	24	13,436	0.18%
2018/08/28	20	52.65	0	0.00	52.70	20	13,479	0.15%
2018/08/27	0	0.00	1	53.00	52.80	-1	13,544	-0.01%
2018/08/24	0	0.00	3	52.50	52.80	-3	13,597	-0.02%
2018/08/23	0	0.00	5	52.16	52.50	-5	13,990	-0.04%
2018/08/22	10	51.60	15	51.94	52.10	-5	14,303	-0.03%
2018/08/21	0	0.00	49	51.90	51.90	-49	14,272	-0.34%
2018/08/20	51	51.38	0	0.00	51.30	51	14,242	0.36%
2018/08/17	0	0.00	9	51.82	51.80	-9	14,160	-0.06%
2018/08/16	41	51.34	12	51.47	51.50	29	14,206	0.20%
2018/08/15	20	51.85	10	52.10	51.90	10	14,205	0.07%
2018/08/14	1	51.90	0	0.00	52.20	1	14,272	0.01%
2018/08/13	94	52.18	0	0.00	52.00	94	14,288	0.66%
2018/08/10	0	0.00	3	53.20	53.00	-3	14,353	-0.02%
2018/08/09	20	52.65	3	53.10	52.70	17	14,473	0.12%
2018/08/08	0	0.00	124	53.00	53.00	-124	14,644	-0.85%	大賣/鉅額交易
2018/08/07	41	52.62	3	53.00	52.50	38	14,831	0.26%
2018/08/06	0	0.00	2.4	52.88	53.00	-2.4	14,992	-0.02%
2018/08/03	0	0.00	16	52.78	52.80	-16	15,364	-0.10%
2018/08/02	20	52.05	0	0.00	52.00	20	15,476	0.13%
2018/08/01	10	52.30	0	0.00	52.50	10	15,569	0.06%
2018/07/31	10	51.90	15	52.31	52.70	-5	15,740	-0.03%
2018/07/30	20	52.05	10	52.30	52.20	10	15,752	0.06%
2018/07/27	1	52.20	2	52.10	52.40	-1	15,788	-0.01%
2018/07/26	34	51.69	30	52.00	52.10	4	15,861	0.03%
2018/07/25	2	51.80	0	0.00	52.10	2	15,854	0.01%
2018/07/24	30	52.03	10	52.10	52.10	20	15,828	0.13%
2018/07/20	20	52.40	10	52.60	52.30	10	16,199	0.06%
2018/07/19	20	52.30	0	0.00	52.40	20	16,458	0.12%
2018/07/18	0	0.00	1	52.50	52.70	-1	16,494	-0.01%
2018/07/17	0	0.00	5	52.40	52.20	-5	16,502	-0.03%
2018/07/16	10	51.80	10	52.10	52.00	0	16,561	0.00%
2018/07/13	10	51.80	10	52.10	52.20	0	16,748	0.00%
2018/07/12	0	0.00	1	52.00	52.10	-1	16,800	-0.01%
2018/07/11	1	51.00	0	0.00	51.20	1	16,811	0.01%
2018/07/06	5.1	50.80	0	0.00	51.00	5.1	16,592	0.03%
2018/07/05	5	51.20	0	0.00	51.40	5	16,507	0.03%
2018/06/29	0	0.00	1	53.70	53.80	-1	16,159	-0.01%
2018/06/26	1	53.40	0	0.00	53.00	1	15,760	0.01%
2018/06/25	4	55.65	0	0.00	55.60	4	15,534	0.03%
2018/06/21	0	0.00	4	56.05	55.90	-4	15,020	-0.03%
2018/06/20	1	55.60	3	55.70	55.50	-2	14,998	-0.01%
2018/06/19	3	54.30	2	55.20	55.00	1	14,863	0.01%
2018/06/15	1	54.80	0	0.00	55.30	1	14,466	0.01%
2018/06/14	5	54.70	0	0.00	54.50	5	14,169	0.04%
2018/06/13	0	0.00	2	55.60	55.50	-2	13,920	-0.01%
2018/06/12	0	0.00	1	55.50	55.10	-1	14,001	-0.01%
2018/06/11	0	0.00	5	55.38	55.40	-5	13,851	-0.04%
2018/06/08	1	54.60	2	54.95	55.00	-1	13,857	-0.01%
2018/06/06	0	0.00	115	54.89	54.90	-115	14,092	-0.82%	大賣/鉅額交易
2018/06/05	0	0.00	5	54.34	54.30	-5	14,065	-0.04%
2018/06/04	1	53.80	6	53.95	54.00	-5	14,053	-0.04%
2018/06/01	10	53.20	10	53.50	53.50	0	14,024	0.00%
2018/05/31	0	0.00	10	53.58	53.60	-10	13,998	-0.07%
2018/05/30	94	53.07	0	0.00	52.90	94	13,666	0.69%
2018/05/29	0	0.00	1	54.20	54.10	-1	13,502	-0.01%
2018/05/28	12	53.82	10	54.10	54.10	2	13,620	0.01%
2018/05/25	3	53.90	1	54.20	53.90	2	13,719	0.01%
2018/05/23	46	54.22	10	54.30	54.00	36	13,761	0.26%
2018/05/22	0	0.00	1	55.00	54.70	-1	13,826	-0.01%
2018/05/18	5	54.70	0	0.00	54.40	5	14,155	0.04%
2018/05/17	0	0.00	10	54.90	54.90	-10	14,267	-0.07%
2018/05/16	0	0.00	20.1	54.80	54.90	-20.1	14,261	-0.14%
2018/05/15	0	0.00	3	54.40	54.00	-3	14,402	-0.02%
2018/05/14	0	0.00	0.1	54.70	55.00	-0.1	14,737	0.00%
2018/05/11	2	53.90	280	54.47	54.60	-278	14,736	-1.89%	大賣/鉅額交易
2018/05/10	12	53.20	0	0.00	53.30	12	14,429	0.08%
2018/05/09	0	0.00	4	53.73	53.60	-4	14,315	-0.03%
2018/05/08	0	0.00	3	53.50	53.50	-3	14,373	-0.02%
2018/05/04	6	52.70	0	0.00	52.80	6	14,309	0.04%
2018/05/03	4	52.80	2	53.20	52.90	2	14,504	0.01%
2018/05/02	13	53.20	0	0.00	53.50	13	14,600	0.09%
2018/04/30	1	53.50	2	53.90	53.50	-1	14,691	-0.01%
2018/04/27	1	53.10	4	53.58	53.50	-3	14,774	-0.02%
2018/04/26	4	52.15	6	52.60	52.80	-2	14,749	-0.01%
2018/04/25	6	52.00	0	0.00	52.20	6	14,567	0.04%
2018/04/24	0	0.00	6	52.83	52.50	-6	14,412	-0.04%
2018/04/23	1	52.20	2	52.55	52.50	-1	14,523	-0.01%
2018/04/20	2	52.30	0	0.00	52.50	2	14,625	0.01%
2018/04/19	0	0.00	26	52.72	52.90	-26	14,867	-0.17%
2018/04/18	4	51.73	10	52.20	52.00	-6	14,751	-0.04%
2018/04/17	34	51.81	0	0.00	51.60	34	14,773	0.23%
2018/04/16	0	0.00	3	52.50	52.50	-3	15,033	-0.02%
2018/04/13	62	52.90	0	0.00	52.80	62	15,106	0.41%
2018/04/12	20	53.05	1	53.60	53.30	19	15,314	0.12%
2018/04/11	21	53.24	10	53.70	53.30	11	15,513	0.07%
2018/04/10	4	53.00	24	53.40	53.00	-20	15,594	-0.13%
2018/04/09	0	0.00	10	52.75	53.00	-10	15,704	-0.06%
2018/04/03	30	52.00	10	52.20	52.00	20	15,783	0.13%
2018/04/02	7	52.20	5	52.50	52.50	2	15,886	0.01%
2018/03/29	38	52.01	10	52.20	51.80	28	16,036	0.17%
2018/03/28	115	52.50	0	0.00	52.50	115	15,956	0.72%	大買/鉅額交易
2018/03/27	5	53.10	3	53.20	53.30	2	16,044	0.01%
2018/03/26	13	52.19	10	52.50	52.80	3	16,064	0.02%
2018/03/23	39	52.51	25	52.85	52.20	14	16,204	0.09%
2018/03/22	32	53.39	8	53.85	53.40	24	16,228	0.15%
2018/03/21	0	0.00	5	53.70	53.40	-5	16,072	-0.03%
2018/03/20	10	53.30	5	53.60	53.20	5	16,284	0.03%
2018/03/16	0	0.00	5	53.80	53.40	-5	16,593	-0.03%
2018/03/15	8	53.40	0	0.00	53.40	8	16,519	0.05%
2018/03/14	1	54.00	1	53.90	53.90	0	16,604	0.00%
2018/03/13	0	0.00	1.3	54.20	53.90	-1.3	16,660	-0.01%
2018/03/12	0	0.00	122	53.44	54.50	-122	16,673	-0.73%	大賣/鉅額交易
2018/03/09	79	52.12	5	52.30	52.00	74	16,714	0.44%
2018/03/08	7	52.47	0	0.00	52.40	7	17,459	0.04%
2018/03/07	10	52.50	5	52.80	52.50	5	17,930	0.03%
2018/03/06	2	52.80	1	53.20	52.80	1	18,836	0.01%
2018/03/05	85	52.75	74	53.04	52.60	11	19,210	0.06%
2018/03/02	30	53.22	10	53.50	53.30	20	19,274	0.10%
2018/03/01	10	53.55	7	53.91	53.90	3	19,367	0.02%
2018/02/26	5	54.30	0	0.00	54.30	5	19,415	0.03%
2018/02/23	64	54.41	120	54.75	54.70	-56	19,762	-0.28%	大賣/
2018/02/22	5	53.50	5	53.80	54.20	0	20,668	0.00%
2018/02/21	0	0.00	1	54.20	54.00	-1	21,958	0.00%
2018/02/12	37	53.28	5	53.70	53.00	32	22,058	0.15%
2018/02/09	1	52.50	0	0.00	52.80	1	21,999	0.00%
2018/02/08	10.2	53.10	5	53.20	53.30	5.2	21,798	0.02%
2018/02/07	1	52.80	40	52.38	52.70	-39	21,929	-0.18%
2018/02/06	120	50.98	80	51.10	50.80	40	21,788	0.18%	大買/
2018/02/05	5	53.50	5	53.80	54.10	0	21,376	0.00%
2018/02/02	10	54.50	10	54.80	54.70	0	21,222	0.00%
2018/02/01	0	0.00	2	54.90	54.80	-2	21,287	-0.01%
2018/01/31	9	54.28	6	54.80	54.60	3	21,223	0.01%
2018/01/30	10	54.50	0	0.00	54.40	10	21,082	0.05%
2018/01/29	4	54.70	3	55.13	55.20	1	21,006	0.00%
2018/01/26	30	54.77	5	55.00	54.70	25	20,866	0.12%
2018/01/25	5	55.50	0	0.00	55.60	5	20,658	0.02%
2018/01/24	5	55.30	5	55.70	55.70	0	20,570	0.00%
2018/01/23	5	55.50	10	55.90	56.00	-5	20,526	-0.02%
2018/01/18	0	0.00	1	56.30	55.90	-1	20,836	0.00%
2018/01/12	0	0.00	3.3	55.70	55.60	-3.3	20,278	-0.02%
2018/01/10	1	56.20	1	56.30	55.60	0	20,285	0.00%
2018/01/09	0	0.00	4.1	55.67	55.80	-4.1	20,010	-0.02%
2018/01/05	0	0.00	6	55.50	55.70	-6	19,793	-0.03%
2018/01/04	0	0.00	0.1	55.10	55.40	-0.1	19,585	0.00%
2018/01/03	0	0.00	2	55.00	55.20	-2	19,635	-0.01%