國泰金 (2882)-第一金-員林券商分點個股進出

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
66.6
漲跌
▼0.8
漲幅
-1.19%
成交量
29,035張
產業
上市金融類股
2601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－第一金-員林券商分點個股進出

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

第一金-員林券商分點個股進出
第一金-員林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
2024/11/21	3.4	66.44	0	0.00	66.60	3.4	24,579	0.01%
2024/11/20	4.1	67.05	0	0.00	67.40	4.1	24,346	0.02%
2024/11/19	3.1	66.77	1	67.70	67.70	2.1	24,226	0.01%
2024/11/18	0	66.90	0	0.00	67.00	0	24,134	0.00%
2024/11/15	3.1	67.00	2	67.90	66.90	1.1	24,123	0.00%
2024/11/14	2.2	66.40	3	66.90	66.20	-0.8	24,318	0.00%
2024/11/13	9.5	66.69	0	0.00	66.80	9.5	24,201	0.04%
2024/11/12	15.2	67.64	0	0.00	67.50	15.2	24,046	0.06%
2024/11/11	8.1	68.30	0	0.00	68.70	8.1	23,709	0.03%
2024/11/08	1	69.80	4.3	69.98	69.50	-3.3	23,829	-0.01%
2024/11/07	3	69.57	5.1	69.90	69.80	-2.1	24,388	-0.01%
2024/11/05	0	69.50	2	69.80	69.80	-2	24,824	-0.01%
2024/11/01	2.1	67.71	0	0.00	68.60	2.1	26,083	0.01%
2024/10/30	0.1	68.50	1.1	68.61	68.90	-1	26,128	0.00%
2024/10/29	16.1	68.28	0	0.00	68.50	16.1	26,282	0.06%
2024/10/28	0.1	68.60	4	69.50	69.30	-3.9	26,235	-0.01%
2024/10/25	7	68.39	0	0.00	69.00	7	26,227	0.03%
2024/10/24	1.1	68.24	0	0.00	68.20	1.1	26,539	0.00%
2024/10/23	30	68.90	0	0.00	69.20	30	26,893	0.11%
2024/10/22	0.2	68.66	34	68.93	69.30	-33.8	26,964	-0.13%
2024/10/21	39.1	68.25	1.3	69.07	68.30	37.8	27,316	0.14%
2024/10/18	10	69.90	7	69.63	69.80	3	27,546	0.01%
2024/10/16	2	67.50	1.2	68.10	67.80	0.8	28,065	0.00%
2024/10/15	1	68.70	7.2	68.28	68.80	-6.2	28,259	-0.02%
2024/10/14	2	67.40	0	0.00	67.70	2	28,342	0.01%
2024/10/11	1	68.10	2	68.00	68.00	-1	28,801	0.00%
2024/10/09	1	68.50	37	67.71	67.80	-36	29,686	-0.12%
2024/10/08	31	67.33	1	67.70	67.70	30	30,167	0.10%
2024/10/07	1	67.90	1	67.30	68.00	0	30,502	0.00%
2024/09/30	5	66.80	0	0.00	66.50	5	31,642	0.02%
2024/09/27	0	0.00	1	67.30	67.50	-1	32,531	0.00%
2024/09/26	2.1	68.24	67.3	68.23	68.30	-65.2	32,345	-0.20%
2024/09/25	0	0.00	14.2	66.81	67.10	-14.2	32,742	-0.04%
2024/09/24	5	66.10	7	66.31	66.30	-2	33,013	-0.01%
2024/09/23	0	0.00	1.1	64.98	65.40	-1.1	33,078	0.00%
2024/09/20	1	64.60	1	64.60	64.70	0	33,368	0.00%
2024/09/19	1	64.00	6	64.62	64.80	-5	33,208	-0.02%
2024/09/18	0	0.00	0.1	63.20	63.20	-0.1	33,076	0.00%
2024/09/13	0	0.00	1	63.40	63.20	-1	34,168	0.00%
2024/09/12	1	62.80	1	63.00	62.90	0	34,410	0.00%
2024/09/11	0	0.00	2	62.70	62.50	-2	34,555	-0.01%
2024/09/10	0	0.00	4	62.85	62.60	-4	34,570	-0.01%
2024/09/09	13	61.98	8	62.41	62.50	5	34,634	0.01%
2024/09/06	1	62.00	2.1	63.20	63.50	-1.1	34,688	0.00%
2024/09/05	0	0.00	10	62.83	62.40	-10	34,790	-0.03%
2024/09/04	13.4	61.50	0	0.00	61.60	13.4	35,122	0.04%
2024/09/03	30	64.00	1	63.90	63.70	29	34,982	0.08%
2024/09/02	7	64.50	20.6	64.68	64.70	-13.6	35,440	-0.04%
2024/08/30	1	63.50	5	63.50	63.50	-4	35,175	-0.01%
2024/08/28	0	0.00	2	62.90	63.50	-2	35,037	-0.01%
2024/08/27	3	63.00	2	63.30	63.10	1	35,592	0.00%
2024/08/26	2	63.90	13.9	63.78	63.90	-11.9	35,737	-0.03%
2024/08/22	2	61.20	1	61.40	61.40	1	36,129	0.00%
2024/08/21	1	61.60	6	61.80	61.90	-5	36,240	-0.01%
2024/08/20	1	61.20	0	0.00	61.70	1	36,204	0.00%
2024/08/19	0	0.00	18	62.99	62.30	-18	36,303	-0.05%
2024/08/16	2	63.10	30.5	62.84	63.00	-28.5	36,294	-0.08%
2024/08/15	0	0.00	6	62.33	61.60	-6	36,204	-0.02%
2024/08/14	6	62.17	10	62.16	61.90	-4	36,250	-0.01%
2024/08/13	0	0.00	3	60.97	61.30	-3	36,302	-0.01%
2024/08/12	12.5	60.97	2.2	60.88	61.00	10.3	36,958	0.03%
2024/08/09	14.5	61.24	4	61.10	60.50	10.5	37,786	0.03%
2024/08/08	25.4	58.41	0.1	57.60	57.80	25.4	37,547	0.07%
2024/08/07	0	0.00	1	58.60	58.60	-1	38,115	0.00%
2024/08/06	2.6	56.15	3	56.23	56.10	-0.5	39,274	0.00%
2024/08/05	5.5	56.84	28	55.73	55.60	-22.6	39,111	-0.06%
2024/08/02	9	61.21	2	61.10	61.30	7	38,224	0.02%
2024/08/01	0	0.00	2	62.80	62.80	-2	38,033	-0.01%
2024/07/30	2.1	61.00	10	61.25	61.70	-7.9	38,061	-0.02%
2024/07/29	3	62.60	10	62.70	62.70	-7	38,090	-0.02%
2024/07/23	11	61.25	1	60.90	61.50	10	38,469	0.03%
2024/07/22	2.2	60.59	66	60.11	60.00	-63.8	38,329	-0.17%
2024/07/19	22.9	62.45	14.2	62.65	62.60	8.7	37,857	0.02%
2024/07/18	7.5	63.67	1	64.40	64.20	6.5	37,382	0.02%
2024/07/17	1	65.30	1.4	64.94	65.30	-0.4	36,835	0.00%
2024/07/16	2.2	64.97	2.5	65.34	65.40	-0.3	36,552	0.00%
2024/07/15	0.7	64.72	1	64.50	65.00	-0.4	36,512	0.00%
2024/07/12	6	65.60	14	65.16	65.70	-8	36,287	-0.02%
2024/07/11	39	64.58	58.5	65.65	65.50	-19.5	35,940	-0.05%
2024/07/10	4	63.53	9.8	63.33	63.60	-5.8	35,266	-0.02%
2024/07/09	2	61.35	23.5	61.64	62.10	-21.5	34,893	-0.06%
2024/07/08	6	62.05	8	61.96	62.30	-2	34,605	-0.01%
2024/07/05	6.5	60.81	6	60.92	61.30	0.5	34,651	0.00%
2024/07/04	29.6	60.86	1	61.40	60.70	28.6	34,497	0.08%
2024/07/03	1	60.60	18	61.02	61.50	-17	34,232	-0.05%
2024/07/02	1.5	58.13	5	58.30	58.20	-3.5	33,097	-0.01%
2024/07/01	116.2	57.68	3.7	57.69	58.10	112.5	33,019	0.34%	大買/鉅額交易
2024/06/28	11.3	59.00	50	58.90	59.00	-38.7	32,062	-0.12%
2024/06/27	2.1	58.60	3	58.97	59.10	-0.9	31,576	0.00%
2024/06/26	16.9	59.84	0	0.00	59.50	16.9	31,070	0.05%
2024/06/25	1	60.60	3.3	60.21	60.50	-2.3	30,648	-0.01%
2024/06/24	60	60.13	52	60.35	60.30	8	30,315	0.03%
2024/06/21	0	0.00	5	60.26	60.10	-5	30,135	-0.02%
2024/06/20	13	59.10	53	59.09	60.10	-40	29,779	-0.13%
2024/06/19	20.5	58.80	3	59.03	59.00	17.5	29,664	0.06%
2024/06/18	0	0.00	1	58.50	58.90	-1	29,908	0.00%
2024/06/17	0.1	57.60	0	0.00	57.50	0.1	29,757	0.00%
2024/06/14	8.2	58.04	0	0.00	58.20	8.2	29,773	0.03%
2024/06/13	6	58.43	0	0.00	58.10	6	29,821	0.02%
2024/06/12	0.3	57.80	100	57.80	57.90	-99.7	30,391	-0.33%
2024/06/11	61	59.07	1.1	58.77	58.70	59.9	31,116	0.19%
2024/06/07	20	58.20	1	58.10	58.20	19	30,880	0.06%
2024/06/06	41	57.45	12	57.46	57.50	29	31,074	0.09%
2024/06/05	0	0.00	15	56.88	56.50	-15	31,223	-0.05%
2024/06/04	1	56.00	1	56.40	56.40	0	31,647	0.00%
2024/06/03	0	0.00	23	56.67	56.70	-23	31,675	-0.07%
2024/05/31	5.5	56.25	21.6	56.11	56.20	-16.1	31,663	-0.05%
2024/05/30	0	0.00	9	56.12	55.60	-9	31,098	-0.03%
2024/05/29	9.6	55.48	0	0.00	55.60	9.6	30,827	0.03%
2024/05/28	41	56.42	130	56.81	56.80	-89	30,409	-0.29%	大賣/
2024/05/27	20	55.60	0	0.00	55.60	20	30,154	0.07%
2024/05/23	0	0.00	1	55.00	54.80	-1	30,107	0.00%
2024/05/22	1	55.70	0	0.00	56.00	1	29,852	0.00%
2024/05/21	4.2	55.14	100	54.70	55.40	-95.9	29,708	-0.32%
2024/05/20	15.1	55.91	4	56.23	56.00	11.1	29,367	0.04%
2024/05/17	4	56.35	0	0.00	56.40	4	29,208	0.01%
2024/05/16	2	57.05	24	56.81	56.40	-22	29,050	-0.08%
2024/05/15	23.5	55.93	13	56.42	56.60	10.5	28,227	0.04%
2024/05/14	2	54.30	5	55.20	54.30	-3	27,245	-0.01%
2024/05/13	48	55.09	26	55.10	55.10	22	26,962	0.08%
2024/05/10	18	54.59	16.1	54.93	55.50	1.9	26,191	0.01%
2024/05/09	1	51.90	1	51.70	51.70	0	24,534	0.00%
2024/05/08	0	0.00	2	50.90	50.90	-2	24,131	-0.01%
2024/05/07	3	50.93	3	50.90	50.90	0	24,147	0.00%
2024/05/06	0	0.00	3	50.80	50.90	-3	24,031	-0.01%
2024/05/03	4	50.50	0	0.00	50.20	4	23,755	0.02%
2024/05/02	0	0.00	8	50.30	50.30	-8	23,703	-0.03%
2024/04/30	5	51.00	0	0.00	50.50	5	23,517	0.02%
2024/04/29	13	49.80	10.6	50.35	50.80	2.4	23,098	0.01%
2024/04/26	18	49.04	6	48.98	48.90	12	22,340	0.05%
2024/04/25	21	48.63	1	48.45	48.55	20	22,428	0.09%
2024/04/24	4	49.18	16	49.21	49.25	-12	22,385	-0.05%
2024/04/23	2	48.85	5	48.90	48.75	-3	22,603	-0.01%
2024/04/22	3	48.32	0	0.00	48.40	3	22,828	0.01%
2024/04/19	15	47.35	0	0.00	47.45	15	22,753	0.07%
2024/04/17	0.5	47.90	0	0.00	47.90	0.5	22,340	0.00%
2024/04/16	1	47.60	10	47.85	47.85	-9	22,176	-0.04%
2024/04/15	0	0.00	15	48.69	48.95	-15	21,808	-0.07%
2024/04/12	1	49.00	0	0.00	49.05	1	21,657	0.00%
2024/04/11	3	49.70	4.1	49.82	49.70	-1.1	21,353	-0.01%
2024/04/10	20	49.00	0.9	48.75	48.75	19.1	20,845	0.09%
2024/04/09	1	49.40	8	49.34	49.45	-7	20,642	-0.03%
2024/04/03	10	48.21	0	0.00	48.05	10	20,142	0.05%
2024/04/02	6.5	48.85	10	48.70	48.95	-3.5	20,059	-0.02%
2024/04/01	18	49.01	50	48.77	48.95	-32	20,092	-0.16%
2024/03/29	4	48.45	50	48.51	48.65	-46	19,929	-0.23%
2024/03/27	0	0.00	30	48.30	48.20	-30	19,792	-0.15%
2024/03/26	4	48.28	7	48.08	48.35	-3	19,800	-0.02%
2024/03/25	10	47.90	0	0.00	48.10	10	19,822	0.05%
2024/03/22	0	0.00	23	48.60	48.55	-23	19,755	-0.12%
2024/03/21	2	48.60	1	48.45	48.55	1	19,329	0.01%
2024/03/20	2.1	47.65	1	47.90	47.50	1.1	19,083	0.01%
2024/03/19	10	47.40	1	47.95	47.75	9	19,384	0.05%
2024/03/18	10	47.65	10	47.75	47.55	0	19,301	0.00%
2024/03/15	5	47.79	14.1	47.83	47.65	-9.1	19,158	-0.05%
2024/03/14	20	47.82	45	48.08	48.30	-25	18,269	-0.14%
2024/03/13	0	0.00	8	46.61	46.80	-8	17,370	-0.05%
2024/03/12	0	0.00	2	46.33	46.50	-2	17,141	-0.01%
2024/03/11	36.1	46.11	145	46.33	46.05	-109	16,726	-0.65%	大賣/鉅額交易
2024/03/08	2	45.15	2.1	45.20	45.30	-0.1	16,215	0.00%
2024/03/07	20	44.65	10	44.85	44.85	10	15,741	0.06%
2024/03/05	1	44.70	10.5	44.75	44.65	-9.5	15,917	-0.06%
2024/03/04	1	44.80	0	0.00	44.65	1	15,905	0.01%
2024/02/29	0	0.00	1	45.05	45.05	-1	15,994	-0.01%
2024/02/27	0	0.00	1	44.35	44.30	-1	15,657	-0.01%
2024/02/23	3	44.45	1	44.60	44.45	2	15,466	0.01%
2024/02/21	1	44.85	1	44.85	44.75	0	15,691	0.00%
2024/02/20	0	0.00	0.6	44.95	45.10	-0.6	15,713	0.00%
2024/02/19	103	44.95	8	44.90	45.00	95	15,792	0.60%	大買/
2024/02/16	7	44.27	0	0.00	44.55	7	15,816	0.04%
2024/02/15	0	0.00	0.5	44.10	44.05	-0.5	15,933	0.00%
2024/02/05	2	43.83	0	0.00	43.90	2	15,847	0.01%
2024/02/02	1	44.10	0	0.00	44.10	1	15,646	0.01%
2024/02/01	0.1	44.30	60	44.30	44.45	-60	15,568	-0.39%
2024/01/31	2	44.00	0	0.00	44.15	2	15,471	0.01%
2024/01/30	2.1	44.10	0	0.00	43.90	2.1	15,388	0.01%
2024/01/29	1.1	44.41	0	0.00	44.40	1.1	15,324	0.01%
2024/01/26	2	44.53	0	0.00	44.50	2	15,340	0.01%
2024/01/24	4	44.05	0	0.00	44.20	4	15,325	0.03%
2024/01/22	1	43.85	0	0.00	43.85	1	15,315	0.01%
2024/01/19	3	43.48	0	0.00	43.80	3	15,261	0.02%
2024/01/18	1	43.20	2	43.25	43.30	-1	15,132	-0.01%
2024/01/17	16.7	43.50	0	0.00	43.30	16.7	14,958	0.11%
2024/01/16	12.6	43.88	1	43.80	44.00	11.6	14,499	0.08%
2024/01/15	4	44.55	0	0.00	44.45	4	14,262	0.03%
2024/01/12	3	44.50	0	0.00	44.50	3	14,417	0.02%
2024/01/11	2	44.63	0	0.00	44.60	2	14,442	0.01%
2024/01/10	6	44.74	0	0.00	44.70	6	14,537	0.04%
2024/01/09	7	44.91	0	0.00	44.75	7	14,551	0.05%
2024/01/08	0	0.00	3	45.38	45.10	-3	14,471	-0.02%
2024/01/05	1	44.85	0	0.00	44.85	1	14,492	0.01%
2024/01/04	2	44.73	0	0.00	44.70	2	14,633	0.01%
2024/01/03	7.5	44.85	0	0.00	44.95	7.5	14,958	0.05%
2024/01/02	1.1	45.49	2	45.48	45.50	-0.9	14,818	-0.01%
2023/12/29	4	45.70	0	0.00	45.75	4	14,897	0.03%
2023/12/27	3	45.15	11	45.45	45.45	-8	15,076	-0.05%
2023/12/26	2	45.20	11	45.20	45.20	-9	15,031	-0.06%
2023/12/25	1	44.95	4	44.86	44.85	-3	15,071	-0.02%
2023/12/22	1	44.70	0	0.00	44.65	1	15,129	0.01%
2023/12/21	8	44.69	0	0.00	44.70	8	15,143	0.05%
2023/12/20	26	44.85	0	0.00	44.85	26	15,167	0.17%
2023/12/19	15.4	44.90	0	0.00	44.90	15.4	15,132	0.10%
2023/12/18	53.2	45.40	0	0.00	45.50	53.2	15,242	0.35%
2023/12/15	1.2	45.71	10	45.89	45.85	-8.8	15,385	-0.06%
2023/12/14	2	45.85	17	45.72	45.90	-15	15,090	-0.10%
2023/12/13	5	44.72	0	0.00	44.70	5	14,626	0.03%
2023/12/12	19.3	44.75	1	44.70	44.75	18.2	14,668	0.12%
2023/12/11	7.3	44.90	0	0.00	44.85	7.3	14,610	0.05%
2023/12/08	2.3	44.92	0	0.00	44.85	2.3	14,513	0.02%
2023/12/07	2.7	44.99	0	0.00	45.00	2.7	14,380	0.02%
2023/12/06	0.5	45.60	0	0.00	45.45	0.5	14,160	0.00%
2023/12/05	33.2	45.51	0	0.00	45.55	33.2	14,051	0.24%
2023/12/04	77	46.01	1	46.20	46.25	76	13,799	0.55%
2023/12/01	27	46.00	0	0.00	46.05	27	13,838	0.20%
2023/11/30	0	0.00	1	46.00	46.50	-1	13,738	-0.01%
2023/11/29	0	0.00	4.2	45.90	45.75	-4.2	13,300	-0.03%
2023/11/28	4	45.75	0	0.00	46.00	4	13,420	0.03%
2023/11/27	1.4	45.79	0	0.00	45.75	1.4	13,497	0.01%
2023/11/22	1	46.15	1	46.10	46.30	0	13,527	0.00%
2023/11/21	0	0.00	5.3	46.24	46.15	-5.3	13,506	-0.04%
2023/11/20	1	45.70	0	0.00	45.70	1	13,372	0.01%
2023/11/17	0	0.00	1	45.60	45.80	-1	13,436	-0.01%
2023/11/15	0	0.00	2	45.93	45.75	-2	13,178	-0.02%
2023/11/08	0	0.00	1	45.30	45.05	-1	13,393	-0.01%
2023/11/03	0	0.00	0.5	45.00	45.35	-0.5	13,730	0.00%
2023/11/01	0	0.00	0.5	44.37	44.30	-0.5	13,947	0.00%
2023/10/30	1	44.15	0	0.00	43.95	1	14,634	0.01%
2023/10/26	2	44.00	1	43.90	43.85	1	15,462	0.01%
2023/10/25	1	44.20	0.9	44.15	44.15	0.1	15,491	0.00%
2023/10/23	1	44.20	0	0.00	44.10	1	16,353	0.01%
2023/10/20	2.2	44.30	3	43.80	44.70	-0.8	16,283	0.00%
2023/10/19	1	45.10	1	45.10	45.10	0	16,017	0.00%
2023/10/18	0	0.00	151	45.28	45.60	-151	15,992	-0.94%	大賣/鉅額交易
2023/10/17	3	45.30	0	0.00	45.25	3	15,862	0.02%
2023/10/16	1	45.40	0	0.00	45.50	1	16,036	0.01%
2023/10/13	1	45.65	0	0.00	45.30	1	16,348	0.01%
2023/10/12	1	46.05	2	46.00	46.15	-1	16,565	-0.01%
2023/10/11	0	0.00	8	45.48	45.95	-8	16,466	-0.05%
2023/10/06	0	0.00	2	44.53	44.55	-2	16,194	-0.01%
2023/10/04	15.2	43.73	0	0.00	43.55	15.2	16,486	0.09%
2023/10/03	7.3	44.09	0	0.00	44.00	7.3	16,314	0.04%
2023/10/02	1	44.55	0	0.00	44.50	1	16,316	0.01%
2023/09/27	1	44.35	0	0.00	44.60	1	16,568	0.01%
2023/09/26	7.3	44.53	0	0.00	44.45	7.3	16,547	0.04%
2023/09/25	2.1	44.80	0	0.00	44.85	2.1	16,456	0.01%
2023/09/22	13	44.72	0	0.00	44.70	13	16,512	0.08%
2023/09/21	15	44.87	0.1	45.15	44.90	14.9	16,526	0.09%
2023/09/20	5.1	46.03	0	0.00	45.70	5.1	16,348	0.03%
2023/09/19	0	0.00	1	46.50	46.35	-1	16,310	-0.01%
2023/09/14	1	46.75	1	46.85	46.90	0	16,289	0.00%
2023/09/13	0	0.00	2	46.65	46.75	-2	16,345	-0.01%
2023/09/12	0	46.40	0	0.00	46.65	0	16,622	0.00%
2023/09/11	1	46.20	3.2	46.35	46.55	-2.2	16,620	-0.01%
2023/09/08	0	0.00	0.2	46.10	46.30	-0.2	16,744	0.00%
2023/09/07	1	45.70	3	45.65	45.70	-2	17,001	-0.01%
2023/09/06	0.2	45.86	0	0.00	45.80	0.2	17,246	0.00%
2023/09/05	11.1	46.49	10	46.45	46.45	1.1	17,354	0.01%
2023/09/04	0.1	46.40	0	0.00	46.65	0.1	17,791	0.00%
2023/09/01	0	0.00	24	46.35	46.60	-24	18,058	-0.13%
2023/08/31	11	45.65	1	45.80	45.60	10	17,967	0.06%
2023/08/30	0	0.00	2	46.08	46.10	-2	18,138	-0.01%
2023/08/29	0	0.00	2	45.65	46.05	-2	18,240	-0.01%
2023/08/28	1	45.35	2	45.25	45.40	-1	18,361	-0.01%
2023/08/24	11.1	44.46	1	44.35	44.65	10.1	19,716	0.05%
2023/08/23	0.1	44.85	0	0.00	44.70	0.1	20,015	0.00%
2023/08/22	1.2	44.87	0	0.00	45.00	1.2	20,119	0.01%
2023/08/21	0	45.32	0	0.00	45.40	0	20,286	0.00%
2023/08/17	1	44.70	1.5	45.18	45.30	-0.5	20,594	0.00%
2023/08/16	0.1	45.00	16	45.15	45.10	-15.9	20,645	-0.08%
2023/08/15	2	45.50	0	0.00	45.40	2	21,046	0.01%
2023/08/14	42.5	45.14	0	0.00	45.40	42.5	21,344	0.20%
2023/08/10	5	46.45	2	46.58	46.60	3	21,437	0.01%
2023/08/09	7.1	46.51	1.3	46.48	46.45	5.8	21,514	0.03%
2023/08/08	0	0.00	15	46.99	47.05	-15	21,727	-0.07%
2023/08/07	1	46.30	1	46.60	46.45	0	21,777	0.00%
2023/08/04	50	46.25	0	0.00	46.30	50	21,795	0.23%
2023/08/02	3	46.22	2	46.40	46.20	1	21,721	0.00%
2023/08/01	0	0.00	4.1	46.63	47.25	-4.1	21,359	-0.02%
2023/07/31	1	46.10	1	46.00	45.75	0	20,808	0.00%
2023/07/28	1	45.80	0	0.00	45.75	1	20,486	0.00%
2023/07/27	100	45.83	10.2	45.90	46.00	89.8	20,452	0.44%
2023/07/26	2	45.10	7	45.31	45.35	-5	20,136	-0.02%
2023/07/25	0.5	44.40	2	44.55	44.55	-1.5	19,903	-0.01%
2023/07/24	2.5	44.08	0	0.00	44.20	2.5	19,925	0.01%
2023/07/21	2.1	44.45	0	0.00	44.40	2.1	20,007	0.01%
2023/07/20	1.1	44.66	0	0.00	44.75	1.1	20,025	0.01%
2023/07/19	5.4	44.56	1	44.60	44.50	4.4	19,914	0.02%
2023/07/18	0.2	45.20	5	45.04	45.05	-4.8	19,807	-0.02%
2023/07/17	0	0.00	15	44.78	45.00	-15	19,538	-0.08%
2023/07/13	8.7	43.89	4	43.99	43.60	4.7	19,219	0.02%
2023/07/12	0	0.00	19	43.96	44.00	-19	19,104	-0.10%
2023/07/11	6	43.28	0.1	43.60	43.60	5.9	19,068	0.03%
2023/07/07	24.6	42.09	3	42.17	42.25	21.6	18,995	0.11%
2023/07/06	33.8	42.64	1	43.20	42.50	32.8	18,948	0.17%
2023/07/05	2	43.40	0	0.00	43.20	2	18,679	0.01%
2023/07/04	2	43.08	0	0.00	43.05	2	18,804	0.01%
2023/07/03	20	43.20	2	43.30	43.30	18	18,884	0.10%
2023/06/30	21	43.20	0	0.00	43.15	21	19,065	0.11%
2023/06/29	8.5	43.47	0	0.00	43.40	8.5	19,023	0.04%
2023/06/28	53.7	43.64	0	0.00	43.65	53.7	18,959	0.28%
2023/06/27	0.2	44.10	0	0.00	44.15	0.2	18,865	0.00%
2023/06/26	2	44.05	1	44.05	44.05	1	18,810	0.01%
2023/06/21	1.1	44.30	2	44.35	44.40	-0.9	18,796	0.00%
2023/06/19	6.3	43.78	1	43.95	43.90	5.3	19,245	0.03%
2023/06/16	5.1	44.02	0	0.00	43.90	5.1	19,296	0.03%
2023/06/15	6	44.40	0	0.00	44.35	6	19,510	0.03%
2023/06/14	0	0.00	3.7	44.62	44.60	-3.7	19,815	-0.02%
2023/06/13	3.4	44.14	0	0.00	44.10	3.4	20,165	0.02%
2023/06/12	8.5	44.25	5	44.25	44.05	3.5	20,040	0.02%
2023/06/09	9.3	44.46	0	0.00	44.60	9.3	20,220	0.05%
2023/06/08	6.6	44.73	2	44.65	44.60	4.6	20,265	0.02%
2023/06/07	0.1	45.20	0	0.00	45.40	0.1	20,307	0.00%
2023/06/06	0	0.00	9	45.19	45.25	-9	20,210	-0.04%
2023/06/05	0	0.00	5	45.27	45.25	-5	20,213	-0.02%
2023/06/02	3	44.30	2.7	44.24	44.45	0.3	19,891	0.00%
2023/06/01	12.1	44.01	1	44.05	44.00	11.1	19,911	0.06%
2023/05/31	0.1	44.50	0	0.00	44.30	0.1	19,733	0.00%
2023/05/30	1.9	44.72	3	44.97	44.50	-1.1	18,585	-0.01%
2023/05/29	0	0.00	1	45.25	44.75	-1	18,760	-0.01%
2023/05/26	3.2	43.90	0	0.00	43.90	3.2	18,509	0.02%
2023/05/24	2	44.58	0	0.00	44.80	2	18,428	0.01%
2023/05/23	0	0.00	102	45.13	44.80	-102	18,451	-0.55%	大賣/鉅額交易
2023/05/22	0	0.00	90	45.15	45.15	-90	18,615	-0.48%
2023/05/19	10	45.00	11	45.15	45.15	-1	18,867	-0.01%
2023/05/18	0	0.00	11	44.33	44.40	-11	18,393	-0.06%
2023/05/16	0	0.00	4	43.70	43.60	-4	18,227	-0.02%
2023/05/15	0	0.00	4	43.35	43.35	-4	18,107	-0.02%
2023/05/12	15.1	42.84	5	43.00	42.65	10.1	18,034	0.06%
2023/05/11	5	43.53	0.4	43.27	43.70	4.6	17,729	0.03%
2023/05/10	1	42.85	0.8	42.97	43.05	0.2	17,471	0.00%
2023/05/09	5	43.30	10	43.25	43.50	-5	17,476	-0.03%
2023/05/05	0.1	42.45	0	0.00	42.65	0.1	17,742	0.00%
2023/05/04	0.1	42.35	0	0.00	42.50	0.1	18,392	0.00%
2023/05/03	0.2	42.35	0	0.00	42.40	0.2	18,694	0.00%
2023/05/02	0.8	42.20	0	0.00	42.50	0.8	19,081	0.00%
2023/04/27	0.1	42.30	0	0.00	42.25	0.1	19,728	0.00%
2023/04/26	1.2	42.55	0	0.00	42.35	1.2	19,928	0.01%
2023/04/25	3	42.70	0	0.00	42.60	3	20,081	0.01%
2023/04/24	2.1	42.55	0	0.00	42.65	2.1	20,163	0.01%
2023/04/21	0.4	42.79	0	0.00	42.70	0.4	20,326	0.00%
2023/04/20	11	42.78	0	0.00	42.95	11	20,474	0.05%
2023/04/19	0.2	42.85	0	0.00	42.75	0.2	21,138	0.00%
2023/04/18	0.1	43.00	2	43.05	43.10	-1.9	21,287	-0.01%
2023/04/17	0.2	43.00	0.6	43.05	43.20	-0.4	21,528	0.00%
2023/04/13	0.1	42.75	2	42.60	42.60	-2	21,991	-0.01%
2023/04/12	0	0.00	6.6	42.85	42.95	-6.6	23,366	-0.03%
2023/04/10	0	0.00	1.1	42.50	42.55	-1.1	23,472	0.00%
2023/04/07	2	42.15	3	42.40	42.25	-1	23,431	0.00%
2023/04/06	0	0.00	12	41.72	42.00	-12	23,302	-0.05%
2023/03/31	0	0.00	6	41.80	41.80	-6	23,594	-0.03%
2023/03/30	2.1	41.55	0	0.00	41.60	2.1	23,594	0.01%
2023/03/29	7	41.68	1.1	41.71	41.85	5.9	23,677	0.02%
2023/03/27	11	41.29	0	0.00	41.35	11	24,166	0.05%
2023/03/24	12.6	41.35	0	0.00	41.30	12.6	24,527	0.05%
2023/03/23	6	41.07	1	41.45	41.55	5	24,585	0.02%
2023/03/22	10	41.00	2	41.35	41.35	8	24,551	0.03%
2023/03/21	5	40.66	1	40.55	40.75	4	24,426	0.02%
2023/03/20	15.3	40.16	0	0.00	40.20	15.3	24,598	0.06%
2023/03/17	2.3	40.89	0	0.00	41.00	2.3	24,387	0.01%
2023/03/16	44.2	40.74	11	40.52	40.50	33.2	24,373	0.14%
2023/03/15	21.1	41.79	3	41.83	41.50	18.1	24,276	0.07%
2023/03/14	1.5	41.74	0	0.00	41.55	1.5	24,661	0.01%
2023/03/13	10.9	42.12	2	42.18	42.30	8.9	24,935	0.04%
2023/03/10	7.1	42.69	0	0.00	42.70	7.1	25,078	0.03%
2023/03/09	0.1	43.60	1	43.65	43.65	-0.9	25,129	0.00%
2023/03/08	0.7	43.54	0	0.00	43.75	0.7	25,940	0.00%
2023/03/07	2	43.70	2	43.68	43.75	0	26,525	0.00%
2023/03/06	1	43.60	2	43.58	43.60	-1	26,702	0.00%
2023/03/03	10.1	42.90	2	43.00	42.90	8.1	26,792	0.03%
2023/03/02	21	42.75	2	43.05	43.00	19	26,977	0.07%
2023/03/01	4.1	42.90	1	42.95	42.75	3.1	27,137	0.01%
2023/02/24	21	43.30	0	0.00	43.45	21	26,962	0.08%
2023/02/23	2.1	43.31	1	43.40	43.30	1.1	26,909	0.00%
2023/02/22	3.4	43.35	0	0.00	43.35	3.4	26,842	0.01%
2023/02/21	32.5	43.82	0	0.00	43.85	32.5	26,799	0.12%
2023/02/20	16	44.41	4	44.44	44.45	12	26,879	0.04%
2023/02/17	4	43.79	9	43.84	44.00	-5	26,840	-0.02%
2023/02/16	30	43.10	3	43.17	43.05	27	26,950	0.10%
2023/02/15	2.6	42.95	0	0.00	42.95	2.6	27,722	0.01%
2023/02/14	1	43.45	2.5	43.55	43.60	-1.5	27,665	-0.01%
2023/02/10	1.7	42.59	0	0.00	42.65	1.7	27,777	0.01%
2023/02/09	0.1	42.80	0	0.00	42.60	0.1	27,815	0.00%
2023/02/08	1	42.90	0	0.00	42.85	1	27,871	0.00%
2023/02/06	5.3	42.90	0	0.00	42.65	5.3	28,020	0.02%
2023/02/03	5.1	43.43	0	0.00	43.30	5.1	27,859	0.02%
2023/02/02	1.2	43.95	5.1	44.02	44.05	-3.9	27,739	-0.01%
2023/02/01	0	0.00	7.2	42.86	43.00	-7.2	27,346	-0.03%
2023/01/31	3	42.58	2	42.73	42.55	1	27,273	0.00%
2023/01/30	0	0.00	8	42.89	42.70	-8	27,171	-0.03%
2023/01/17	0.1	41.75	1	42.00	42.00	-0.9	26,752	0.00%
2023/01/16	3	41.87	1	41.90	41.75	2	26,590	0.01%
2023/01/13	0	41.95	2	42.05	41.80	-2	27,003	-0.01%
2023/01/12	0	0.00	3	41.70	41.70	-3	27,100	-0.01%
2023/01/11	0	41.50	1	41.50	41.40	-1	27,226	0.00%
2023/01/10	2	41.58	1	41.60	41.70	1	27,398	0.00%
2023/01/09	1	41.76	24	41.74	42.00	-23	27,590	-0.08%
2023/01/06	1.2	40.64	3	40.37	40.75	-1.8	27,378	-0.01%
2023/01/05	5	40.15	5	40.16	40.25	0	28,347	0.00%
2023/01/04	1	39.95	2	40.00	39.95	-1	28,290	0.00%
2023/01/03	11.1	39.99	16.2	39.98	39.95	-5.1	28,532	-0.02%
2022/12/30	2	40.08	40.4	39.93	40.00	-38.4	28,201	-0.14%
2022/12/29	1	40.25	3	40.33	40.10	-2	26,812	-0.01%
2022/12/28	3.1	40.85	1	40.80	40.65	2.1	27,146	0.01%
2022/12/27	0	41.10	4	41.18	41.15	-4	27,356	-0.01%
2022/12/26	6	41.11	5	41.00	41.00	1	27,657	0.00%
2022/12/23	0	0.00	11	40.97	41.15	-11	28,154	-0.04%
2022/12/22	2.1	40.15	2	40.23	40.40	0.1	28,137	0.00%
2022/12/21	6.1	39.98	0.5	40.15	40.00	5.6	28,540	0.02%
2022/12/20	18.1	40.05	4	40.08	40.15	14.1	28,645	0.05%
2022/12/19	3	40.30	0	0.00	40.15	3	28,562	0.01%
2022/12/16	22.1	40.30	0	0.00	40.20	22.1	28,483	0.08%
2022/12/15	2.1	40.56	0	0.00	40.60	2.1	28,536	0.01%
2022/12/14	1.1	40.91	0	0.00	40.90	1.1	28,476	0.00%
2022/12/13	1	41.10	13	41.17	40.95	-12	28,389	-0.04%
2022/12/12	7	40.29	0	0.00	41.00	7	28,282	0.02%
2022/12/09	1.1	40.86	0	0.00	41.10	1.1	28,268	0.00%
2022/12/08	14.1	41.02	0	0.00	40.75	14.1	28,141	0.05%
2022/12/07	0.1	41.50	1	41.50	41.40	-0.9	28,225	0.00%
2022/12/06	17	41.84	2	41.95	41.40	15	28,216	0.05%
2022/12/05	6.1	42.91	0	0.00	42.85	6.1	27,965	0.02%
2022/12/02	1.3	43.84	0	0.00	44.00	1.3	27,585	0.00%
2022/12/01	2.1	43.90	24.1	44.12	44.15	-22	27,673	-0.08%
2022/11/30	12	43.53	2.1	43.61	43.55	10	27,240	0.04%
2022/11/29	0.3	43.20	4	42.32	43.45	-3.7	26,436	-0.01%
2022/11/28	0	42.15	0	0.00	42.00	0	26,038	0.00%
2022/11/24	0	0.00	1	42.80	42.55	-1	26,129	0.00%
2022/11/23	6	42.73	4	42.75	42.75	2	26,779	0.01%
2022/11/22	3	41.85	5	41.96	42.20	-2	26,833	-0.01%
2022/11/21	0	0.00	0	42.10	42.10	0	26,610	0.00%
2022/11/18	0	0.00	5	41.89	41.90	-5	26,485	-0.02%
2022/11/17	3	41.30	1	41.70	41.55	2	26,412	0.01%
2022/11/16	8.4	41.99	0.3	42.25	41.70	8.1	26,379	0.03%
2022/11/15	0.8	42.02	1	42.40	42.40	-0.3	26,222	0.00%
2022/11/14	1	41.85	7.1	42.01	41.75	-6.1	25,892	-0.02%
2022/11/11	0.1	41.90	6	41.76	41.90	-5.9	25,414	-0.02%
2022/11/10	1.2	39.96	0	0.00	39.65	1.2	24,727	0.00%
2022/11/09	2.3	39.91	11	40.05	40.15	-8.7	24,595	-0.04%
2022/11/08	3	39.60	2	39.70	39.70	1	24,398	0.00%
2022/11/07	0.2	39.32	0	0.00	39.55	0.2	24,294	0.00%
2022/11/03	2	38.23	4	38.53	38.85	-2	24,406	-0.01%
2022/11/02	0	0.00	5	38.45	38.50	-5	24,309	-0.02%
2022/11/01	7	37.78	0	0.00	38.10	7	24,291	0.03%
2022/10/28	0.1	38.35	3	38.25	38.25	-3	24,292	-0.01%
2022/10/27	15.1	38.67	8.2	38.89	38.50	6.9	24,119	0.03%
2022/10/26	1	38.45	7	38.44	38.50	-6	24,305	-0.02%
2022/10/25	3	37.10	1	37.30	37.50	2	24,108	0.01%
2022/10/24	1	37.15	1	37.25	37.00	0	24,068	0.00%
2022/10/21	18.5	36.67	3	36.85	36.55	15.5	24,012	0.06%
2022/10/20	0.1	37.88	1	37.70	37.85	-0.9	23,418	0.00%
2022/10/19	1.1	38.00	0	0.00	38.30	1.1	23,093	0.00%
2022/10/18	0	0.00	1	37.55	38.15	-1	22,896	0.00%
2022/10/17	6.4	36.93	2.1	37.15	37.65	4.3	22,912	0.02%
2022/10/14	8	37.83	0	0.00	37.65	8	22,757	0.04%
2022/10/13	25	37.97	0	0.00	37.45	25	22,489	0.11%
2022/10/12	1	39.35	0	0.00	39.55	1	21,438	0.00%
2022/10/11	1.1	39.62	5	39.70	39.60	-3.9	21,428	-0.02%
2022/10/07	2	40.68	0	0.00	40.50	2	21,263	0.01%
2022/10/06	1	40.85	0.2	41.00	40.80	0.8	21,251	0.00%
2022/10/05	2.1	40.66	1	41.00	40.75	1.1	21,353	0.00%
2022/10/04	11.1	39.09	12	39.31	39.55	-0.9	21,088	0.00%
2022/10/03	10.6	39.06	1	39.15	39.00	9.6	20,804	0.05%
2022/09/30	5.7	39.54	0	0.00	39.95	5.7	20,796	0.03%
2022/09/28	10.6	39.94	2	39.95	39.80	8.6	20,810	0.04%
2022/09/27	1.2	41.04	0	0.00	40.95	1.2	20,639	0.01%
2022/09/26	4.2	41.30	0	0.00	41.50	4.2	21,366	0.02%
2022/09/22	11.6	41.69	0	0.00	41.65	11.6	22,219	0.05%
2022/09/21	3.3	42.83	0	0.00	42.55	3.3	22,120	0.01%
2022/09/20	10.3	43.10	0	0.00	43.05	10.3	22,130	0.05%
2022/09/16	17	42.76	0	0.00	42.80	17	22,159	0.08%
2022/09/15	1.5	43.26	0	0.00	43.10	1.5	22,064	0.01%
2022/09/14	0.3	42.81	5	42.80	42.85	-4.7	22,111	-0.02%
2022/09/13	1	43.91	0	0.00	43.65	1	22,175	0.00%
2022/09/12	1.4	43.82	0	0.00	44.05	1.4	22,134	0.01%
2022/09/08	3.3	43.12	0	0.00	43.15	3.3	22,224	0.01%
2022/09/07	7.1	43.38	0	0.00	43.15	7.1	22,064	0.03%
2022/09/06	2.2	44.15	0	0.00	44.25	2.2	21,669	0.01%
2022/09/05	1.1	43.92	0	0.00	44.05	1.1	21,726	0.01%
2022/09/02	3.1	44.18	0	0.00	44.05	3.1	21,799	0.01%
2022/09/01	2.1	44.18	2	44.60	44.55	0.1	21,565	0.00%
2022/08/31	5.3	44.54	0	0.00	44.55	5.3	21,355	0.02%
2022/08/30	15.4	44.61	1	44.55	44.45	14.4	21,176	0.07%
2022/08/29	2	45.60	0	0.00	45.60	2	20,453	0.01%
2022/08/26	1.7	46.82	0	0.00	46.75	1.7	20,276	0.01%
2022/08/24	1.2	46.54	2	46.35	46.35	-0.8	20,674	0.00%
2022/08/23	0	46.45	0	0.00	46.35	0	21,202	0.00%
2022/08/22	1	46.90	0	0.00	46.85	1	21,431	0.00%
2022/08/19	0.1	47.35	0	0.00	47.50	0.1	21,698	0.00%
2022/08/18	0.2	47.31	0	0.00	47.25	0.2	22,138	0.00%
2022/08/17	0	0.00	3	47.25	47.45	-3	22,675	-0.01%
2022/08/16	1	47.30	2	47.25	47.10	-1	22,832	0.00%
2022/08/12	2.1	47.18	0	0.00	47.25	2.1	23,091	0.01%
2022/08/10	0	46.20	0	0.00	46.40	0	23,541	0.00%
2022/08/05	0	45.65	0	0.00	45.75	0	24,454	0.00%
2022/08/04	0	0.00	1	44.90	44.85	-1	24,900	0.00%
2022/08/03	1	44.65	0	0.00	44.95	1	25,328	0.00%
2022/08/02	4.3	44.63	0	0.00	44.85	4.3	25,763	0.02%
2022/08/01	0	45.50	1	45.40	45.45	-1	25,797	0.00%
2022/07/29	0	0.00	1	45.85	45.50	-1	25,923	0.00%
2022/07/27	2.2	45.08	0	0.00	45.25	2.2	26,025	0.01%
2022/07/26	1	45.55	2	45.50	45.60	-1	25,939	0.00%
2022/07/25	0	45.35	1	44.75	45.55	-1	25,920	0.00%
2022/07/22	6	44.84	0	0.00	45.00	6	26,096	0.02%
2022/07/21	0.4	44.56	5	44.60	45.05	-4.6	25,997	-0.02%
2022/07/20	1	45.75	0	0.00	44.90	1	25,840	0.00%
2022/07/19	1	45.00	0	0.00	44.95	1	25,852	0.00%
2022/07/18	1	44.75	2	45.20	45.20	-1	25,908	0.00%
2022/07/15	23.3	44.68	0	0.00	44.15	23.3	25,818	0.09%
2022/07/14	1	45.05	0	45.30	45.00	1	25,713	0.00%
2022/07/13	0	0.00	22	45.05	45.50	-22	25,681	-0.09%
2022/07/12	1.3	44.33	0	0.00	43.80	1.3	25,547	0.01%
2022/07/11	0	0.00	2	45.08	45.05	-2	25,405	-0.01%
2022/07/08	26.2	45.48	16	44.94	44.80	10.2	25,391	0.04%
2022/07/07	1	44.70	0	0.00	45.05	1	25,204	0.00%
2022/07/06	9	45.17	0	0.00	44.95	9	24,767	0.04%
2022/07/05	0	0.00	21	46.60	46.75	-21	24,464	-0.09%
2022/07/04	2	45.43	0	0.00	45.50	2	24,130	0.01%
2022/07/01	4.1	49.93	0	0.00	49.70	4.1	23,435	0.02%
2022/06/30	1.1	51.00	0	0.00	50.90	1.1	22,938	0.00%
2022/06/24	0	0.00	10	53.70	53.40	-10	22,146	-0.05%
2022/06/22	12.5	53.72	0	0.00	53.00	12.5	21,859	0.06%
2022/06/21	10	54.20	11	54.50	54.20	-1	21,818	0.00%
2022/06/20	1	51.70	0	0.00	51.80	1	21,646	0.00%
2022/06/17	3	52.83	2	53.15	53.00	1	21,328	0.00%
2022/06/16	5	53.68	1.1	54.59	53.70	3.9	21,114	0.02%
2022/06/15	2	53.70	0	0.00	53.60	2	21,307	0.01%
2022/06/13	2.2	53.50	0	0.00	53.80	2.2	21,737	0.01%
2022/06/09	0	0.00	1	54.90	54.80	-1	21,695	0.00%
2022/06/08	15	54.90	0	0.00	54.80	15	21,644	0.07%
2022/06/07	3	54.60	0	0.00	54.80	3	21,762	0.01%
2022/06/06	0	0.00	15.2	54.20	54.80	-15.2	21,784	-0.07%
2022/06/02	10.8	54.51	1	54.50	54.50	9.8	22,417	0.04%
2022/06/01	3.1	54.97	1	54.90	54.70	2.1	22,979	0.01%
2022/05/31	5	54.32	5	54.60	55.70	0	22,896	0.00%
2022/05/30	3	53.97	2	53.60	54.00	1	22,429	0.00%
2022/05/27	1	52.60	0	0.00	52.60	1	22,288	0.00%
2022/05/26	10	51.67	0	0.00	51.50	10	22,215	0.05%
2022/05/25	8.2	51.06	10	50.93	51.40	-1.8	22,592	-0.01%
2022/05/24	6	52.22	2	52.15	52.00	4	22,536	0.02%
2022/05/23	1.2	52.35	0	0.00	52.30	1.2	22,330	0.01%
2022/05/20	1	52.80	0	0.00	52.90	1	22,422	0.00%
2022/05/19	2.1	52.90	0	0.00	52.70	2.1	22,386	0.01%
2022/05/18	2	53.50	1	54.20	54.10	1	22,267	0.00%
2022/05/17	7.7	52.68	0	0.00	52.60	7.7	22,037	0.03%
2022/05/16	4	53.28	1.4	53.27	53.20	2.6	21,829	0.01%
2022/05/13	1.1	54.56	16	54.24	54.30	-14.9	21,687	-0.07%
2022/05/12	5.4	54.96	1	55.70	54.10	4.4	21,631	0.02%
2022/05/11	6.2	56.55	5	56.60	56.20	1.2	21,071	0.01%
2022/05/10	10	57.80	0	0.00	58.00	10	20,754	0.05%
2022/05/09	2.1	58.76	0	0.00	58.70	2.1	20,458	0.01%
2022/05/06	2	60.90	8	60.90	61.20	-6	20,385	-0.03%
2022/05/03	0	62.19	0	0.00	62.30	0	21,465	0.00%
2022/04/29	0	0.00	3	62.70	62.50	-3	21,850	-0.01%
2022/04/27	4	62.40	0	0.00	62.00	4	22,558	0.02%
2022/04/26	0	0.00	4	63.75	64.00	-4	22,855	-0.02%
2022/04/25	0	0.00	1	63.10	63.80	-1	23,163	0.00%
2022/04/21	2	63.25	0	0.00	63.90	2	24,414	0.01%
2022/04/18	2	62.70	0.3	63.10	62.80	1.7	27,777	0.01%
2022/04/15	1	64.00	0	0.00	64.00	1	27,751	0.00%
2022/04/14	0	0.00	6	64.90	64.70	-6	27,884	-0.02%
2022/04/13	0	0.00	1	65.30	65.40	-1	27,974	0.00%
2022/04/11	0	0.00	5	65.50	64.80	-5	28,013	-0.02%
2022/04/08	0.5	64.60	14	64.89	65.00	-13.5	28,067	-0.05%
2022/04/07	2	65.40	1	64.90	64.80	1	28,116	0.00%
2022/04/06	3	64.83	17	65.26	65.50	-14	28,488	-0.05%
2022/04/01	1.5	64.80	2.1	64.84	65.00	-0.6	28,650	0.00%
2022/03/31	3	64.43	13	64.60	64.50	-10	28,580	-0.03%
2022/03/30	0	0.00	5	64.34	64.40	-5	28,688	-0.02%
2022/03/25	2	63.70	0	0.00	63.50	2	28,679	0.01%
2022/03/24	0	0.00	1	64.10	64.30	-1	28,745	0.00%
2022/03/23	0	0.00	2	64.90	64.80	-2	28,715	-0.01%
2022/03/22	0	0.00	1	63.30	63.60	-1	28,460	0.00%
2022/03/18	0	0.00	4	63.45	63.30	-4	28,550	-0.01%
2022/03/17	0.2	62.70	4	62.95	63.10	-3.8	28,392	-0.01%
2022/03/16	0	0.00	2	61.80	62.00	-2	28,028	-0.01%
2022/03/15	0	0.00	1	61.00	61.30	-1	27,888	0.00%
2022/03/14	0	0.00	1	61.00	61.20	-1	27,942	0.00%
2022/03/11	0	0.00	2	60.40	60.30	-2	28,019	-0.01%
2022/03/10	1	59.70	0	0.00	60.30	1	28,069	0.00%
2022/03/09	2	58.95	3	59.00	59.00	-1	27,951	0.00%
2022/03/08	1	58.10	11.2	58.21	58.50	-10.2	27,980	-0.04%
2022/03/07	8	59.09	37.5	59.15	59.40	-29.5	27,493	-0.11%
2022/03/04	3	61.40	4	61.33	61.20	-1	27,369	0.00%
2022/03/03	1	62.10	200	62.10	62.10	-199	27,473	-0.72%	大賣/鉅額交易
2022/03/01	0	0.00	2.4	61.72	62.60	-2.4	28,021	-0.01%
2022/02/25	8	62.15	2	62.25	62.30	6	27,836	0.02%
2022/02/24	11	62.89	2	63.40	63.00	9	27,194	0.03%
2022/02/22	18	63.74	1	63.70	63.70	17	27,302	0.06%
2022/02/21	12	64.12	0	0.00	64.60	12	27,870	0.04%
2022/02/18	6	64.20	0	0.00	64.60	6	28,908	0.02%
2022/02/15	2	64.50	20	64.70	64.30	-18	29,080	-0.06%
2022/02/14	16	64.11	3	64.30	64.20	13	28,997	0.04%
2022/02/11	2	65.40	1	65.60	65.60	1	28,556	0.00%
2022/02/10	0.1	65.70	6.3	65.33	65.80	-6.2	28,542	-0.02%
2022/02/09	0.1	65.90	1	66.00	66.00	-0.9	28,438	0.00%
2022/02/08	24.2	66.40	5	65.88	66.00	19.2	28,310	0.07%
2022/02/07	2	65.15	6	65.37	65.70	-4	28,037	-0.01%
2022/01/26	3.2	63.38	0	0.00	63.30	3.2	27,436	0.01%
2022/01/25	12	63.08	5	63.10	63.00	7	27,281	0.03%
2022/01/24	13.1	64.06	5	63.50	64.30	8.1	26,533	0.03%
2022/01/21	21.1	64.83	19	64.35	64.40	2.1	26,308	0.01%
2022/01/20	1.1	65.35	0.5	65.20	65.80	0.6	25,817	0.00%
2022/01/19	8	66.03	12	65.96	66.10	-4	25,418	-0.02%
2022/01/18	26	66.98	38	66.46	66.90	-12	25,119	-0.05%
2022/01/17	7.4	67.23	7	66.59	66.50	0.4	24,722	0.00%
2022/01/14	47.1	67.45	35	67.39	67.70	12.1	24,258	0.05%
2022/01/13	22	66.72	39	66.17	67.40	-17	23,316	-0.07%
2022/01/12	52.1	64.47	73	64.49	64.70	-20.9	21,953	-0.10%
2022/01/11	71	63.35	106.1	64.03	64.50	-35.1	21,511	-0.16%	大賣/
2022/01/04	6	61.60	16	61.88	62.00	-10	21,301	-0.05%
2022/01/03	16	61.64	0	0.00	61.60	16	21,247	0.08%
2021/12/30	3	62.57	1	62.60	62.50	2	21,312	0.01%
2021/12/29	5	63.06	7	62.99	63.00	-2	21,562	-0.01%
2021/12/28	2.2	61.82	6	62.18	62.30	-3.8	21,270	-0.02%
2021/12/27	0	0.00	5	61.34	61.30	-5	21,022	-0.02%
2021/12/24	4	60.98	25	60.80	61.10	-21	21,269	-0.10%
2021/12/23	2	60.20	0	0.00	60.50	2	21,191	0.01%
2021/12/22	1	60.30	0	0.00	60.30	1	21,569	0.00%
2021/12/21	0	0.00	7	60.33	60.30	-7	21,880	-0.03%
2021/12/20	8.1	59.99	0	0.00	59.90	8.1	22,127	0.04%
2021/12/17	2	60.50	1	60.60	60.50	1	22,128	0.00%
2021/12/16	1	60.20	0	0.00	60.30	1	22,181	0.00%
2021/12/15	4	59.88	0.6	60.20	59.80	3.4	23,144	0.01%
2021/12/13	4.1	61.25	2	61.00	60.70	2.1	23,489	0.01%
2021/12/10	1	60.60	0	0.00	60.50	1	23,478	0.00%
2021/12/09	6	60.93	0	0.00	60.70	6	23,745	0.03%
2021/12/08	1	60.80	9	60.79	60.70	-8	24,282	-0.03%
2021/12/07	4	60.40	0	0.00	60.70	4	24,250	0.02%
2021/12/03	3	60.03	2	60.00	59.90	1	24,450	0.00%
2021/12/02	0	0.00	2	59.30	59.50	-2	24,487	-0.01%
2021/12/01	6	59.63	6	59.92	59.90	0	24,530	0.00%
2021/11/30	1.5	59.60	2	59.50	60.00	-0.5	24,737	0.00%
2021/11/29	11	59.38	16	59.42	59.30	-5	24,589	-0.02%
2021/11/26	44	60.18	12	60.58	60.20	32	24,564	0.13%
2021/11/25	1	61.10	0	0.00	61.60	1	24,616	0.00%
2021/11/24	3	61.10	0	0.00	61.10	3	25,499	0.01%
2021/11/23	2	60.95	1	61.30	60.80	1	26,165	0.00%
2021/11/22	3	61.33	4	61.37	61.10	-1	26,300	0.00%
2021/11/19	4	61.80	2	62.20	61.80	2	26,148	0.01%
2021/11/18	40	62.74	27.6	62.88	63.00	12.4	26,009	0.05%
2021/11/17	25	61.12	28.4	61.09	62.20	-3.4	25,582	-0.01%
2021/11/16	0	0.00	1	59.80	60.00	-1	24,753	0.00%
2021/11/15	0	0.00	8	59.88	59.70	-8	25,028	-0.03%
2021/11/12	3	58.87	13	58.96	58.90	-10	25,037	-0.04%
2021/11/11	1	58.50	0	0.00	58.60	1	25,109	0.00%
2021/11/10	0	58.50	0	0.00	58.60	0	25,537	0.00%
2021/11/09	5	58.40	0	0.00	58.50	5	25,888	0.02%
2021/11/08	2	58.20	0	0.00	58.70	2	26,117	0.01%
2021/11/02	0	0.00	1	57.60	57.40	-1	27,239	0.00%
2021/11/01	2	57.85	0	0.00	57.60	2	27,260	0.01%
2021/10/29	1	57.60	1	58.20	58.10	0	27,334	0.00%
2021/10/27	6	58.45	0	0.00	58.70	6	27,635	0.02%
2021/10/26	1	58.40	263.3	59.00	59.10	-262.3	27,866	-0.94%	大賣/鉅額交易
2021/10/21	0	0.00	20.2	58.74	58.70	-20.2	29,638	-0.07%
2021/10/20	0	0.00	18	58.70	58.30	-18	30,673	-0.06%
2021/10/19	1	59.00	2	59.20	58.40	-1	31,486	0.00%
2021/10/18	0	0.00	30	59.00	58.70	-30	32,501	-0.09%
2021/10/15	0	0.00	19	57.94	58.30	-19	32,787	-0.06%
2021/10/14	2	56.35	2	56.80	56.60	0	33,317	0.00%
2021/10/13	7	56.29	0	0.00	56.20	7	33,994	0.02%
2021/10/12	5	56.00	0	0.00	56.40	5	34,767	0.01%
2021/10/08	1	57.00	0	0.00	57.10	1	35,161	0.00%
2021/10/07	5	57.10	6	57.50	57.10	-1	35,822	0.00%
2021/10/06	9.5	56.53	0	0.00	57.10	9.5	36,388	0.03%
2021/10/05	46.1	55.97	8	56.10	56.40	38.1	37,311	0.10%
2021/10/04	1	56.80	15.2	56.64	56.60	-14.2	37,369	-0.04%
2021/10/01	20	56.90	10	56.90	56.90	10	37,567	0.03%
2021/09/30	15	57.70	5	57.90	57.90	10	37,394	0.03%
2021/09/29	21	57.77	0	0.00	58.00	21	37,382	0.06%
2021/09/28	0	0.00	31	58.81	59.00	-31	37,072	-0.08%
2021/09/27	0	0.00	1	58.30	58.70	-1	36,833	0.00%
2021/09/24	1	57.90	8	57.93	57.80	-7	36,647	-0.02%
2021/09/23	6	57.20	0	0.00	57.50	6	36,726	0.02%
2021/09/22	19.2	56.58	25	56.61	56.80	-5.8	36,863	-0.02%
2021/09/17	4.2	59.05	0	0.00	58.90	4.2	35,916	0.01%
2021/09/16	1	59.70	0	0.00	59.70	1	35,754	0.00%
2021/09/15	1.3	59.59	9.1	59.80	59.50	-7.8	35,725	-0.02%
2021/09/14	0	0.00	4.3	60.18	59.80	-4.3	36,050	-0.01%
2021/09/13	32	60.26	32	59.90	59.90	0	35,934	0.00%
2021/09/09	2	58.40	1	58.50	58.70	1	36,410	0.00%
2021/09/08	18.6	58.44	0	0.00	58.50	18.6	36,458	0.05%
2021/09/07	13	59.03	3	59.10	59.20	10	36,413	0.03%
2021/09/06	3.1	59.45	0	0.00	59.20	3.1	36,440	0.01%
2021/09/03	15	59.70	7	59.43	59.60	8	36,509	0.02%
2021/09/02	7.3	58.60	1	58.50	58.70	6.3	36,261	0.02%
2021/09/01	0	0.00	1	59.30	59.20	-1	36,128	0.00%
2021/08/31	42	59.52	7	59.53	59.60	35	35,983	0.10%
2021/08/30	1	59.10	5.1	59.03	59.50	-4.1	35,573	-0.01%
2021/08/27	2	57.60	61	57.35	57.70	-59	34,791	-0.17%
2021/08/25	1	55.60	5	55.70	56.00	-4	34,213	-0.01%
2021/08/24	0	0.00	41	55.70	55.80	-41	34,194	-0.12%
2021/08/23	0	0.00	11	54.98	55.10	-11	34,292	-0.03%
2021/08/20	21	53.78	3	53.87	53.70	18	34,591	0.05%
2021/08/19	2	53.75	41	53.81	53.80	-39	35,416	-0.11%
2021/08/16	21	54.00	1	54.00	54.30	20	35,474	0.06%
2021/08/13	2	55.00	9	55.23	55.00	-7	36,182	-0.02%
2021/08/11	5.3	55.86	19	56.11	56.00	-13.7	37,296	-0.04%
2021/08/10	0	0.00	2	55.10	54.90	-2	37,950	-0.01%
2021/08/09	10	54.50	0	0.00	55.20	10	38,888	0.03%
2021/08/06	0.2	55.20	0	0.00	55.10	0.2	39,246	0.00%
2021/08/05	1	55.10	3	55.40	55.20	-2	40,324	0.00%
2021/08/04	1	55.30	6	55.45	55.20	-5	42,419	-0.01%
2021/08/03	20	55.00	5	55.20	55.40	15	44,489	0.03%
2021/08/02	40	54.43	14	55.04	55.80	26	45,914	0.06%
2021/07/30	22	54.21	1	54.50	54.30	21	46,113	0.05%
2021/07/29	17	54.07	1	54.40	54.80	16	46,829	0.03%
2021/07/28	5	53.46	1	53.50	53.80	4	47,764	0.01%
2021/07/27	3	55.27	0	0.00	55.00	3	47,571	0.01%
2021/07/26	24	56.74	1	57.10	56.20	23	48,078	0.05%
2021/07/23	18	59.96	21	60.20	60.30	-3	47,224	-0.01%
2021/07/22	13	59.98	6	60.20	60.10	7	46,760	0.01%
2021/07/21	8	57.81	0	0.00	58.30	8	46,106	0.02%
2021/07/20	18.3	58.34	27	58.44	57.90	-8.7	46,010	-0.02%
2021/07/19	28	59.92	2.7	59.53	59.70	25.3	45,057	0.06%
2021/07/16	10	59.30	100	59.13	59.80	-90	44,842	-0.20%
2021/07/15	2	58.50	2	58.15	58.10	0	44,376	0.00%
2021/07/14	10	56.89	2.3	57.19	57.00	7.7	44,314	0.02%
2021/07/13	1	56.50	45	56.77	56.10	-44	44,523	-0.10%
2021/07/12	5	56.60	31	56.98	55.70	-26	44,050	-0.06%
2021/07/08	7	54.29	0	0.00	54.40	7	43,206	0.02%
2021/07/07	2	53.75	0	0.00	54.00	2	43,295	0.00%
2021/07/01	0.3	54.00	6	54.03	53.90	-5.7	44,129	-0.01%
2021/06/30	0.9	54.00	0	0.00	53.90	0.9	44,225	0.00%
2021/06/29	10	53.40	4	53.90	53.70	6	44,258	0.01%
2021/06/28	0	0.00	6	54.28	54.30	-6	44,316	-0.01%
2021/06/25	3	54.33	6	54.35	54.30	-3	44,617	-0.01%
2021/06/24	1	53.70	0	0.00	53.80	1	44,881	0.00%
2021/06/23	6	52.88	2.4	53.72	54.10	3.6	45,398	0.01%
2021/06/22	0	0.00	1	52.70	52.60	-1	45,248	0.00%
2021/06/21	15.1	52.08	0	0.00	52.00	15.1	45,507	0.03%
2021/06/18	21	53.43	0	0.00	53.60	21	45,701	0.05%
2021/06/15	5	54.30	0	0.00	54.30	5	46,545	0.01%
2021/06/11	0	0.00	1	55.00	54.50	-1	46,897	0.00%
2021/06/10	0	0.00	1	54.70	54.70	-1	46,959	0.00%
2021/06/09	20	54.05	0	0.00	54.30	20	47,718	0.04%
2021/06/08	5	54.60	0	0.00	54.80	5	48,075	0.01%
2021/06/07	20	54.50	0	0.00	54.70	20	49,977	0.04%
2021/06/04	2	55.10	8	55.20	55.00	-6	50,528	-0.01%
2021/06/03	3	55.77	0.2	56.06	55.80	2.8	51,515	0.01%
2021/06/02	8	55.80	31	55.99	56.30	-23	51,779	-0.04%
2021/05/31	0	0.00	11	56.02	55.90	-11	51,771	-0.02%
2021/05/28	6.5	54.88	32	55.30	55.50	-25.5	51,748	-0.05%
2021/05/27	12	53.24	28	54.40	54.40	-16	51,388	-0.03%
2021/05/26	23	54.06	0	0.00	54.40	23	51,390	0.04%
2021/05/25	0	0.00	7	54.20	54.30	-7	52,113	-0.01%
2021/05/24	8	53.46	0	0.00	53.90	8	52,112	0.02%
2021/05/21	20	53.98	23.5	55.13	54.20	-3.5	52,164	-0.01%
2021/05/20	2.2	53.52	43	53.53	53.30	-40.8	51,138	-0.08%
2021/05/19	66.5	54.41	53	54.47	54.30	13.5	50,805	0.03%
2021/05/18	2	53.50	64	53.10	53.50	-62	50,042	-0.12%
2021/05/17	33	49.21	5	49.48	48.65	28	49,415	0.06%
2021/05/14	6	51.23	10	51.90	51.50	-4	48,429	-0.01%
2021/05/13	6.5	51.17	5	52.00	51.10	1.5	47,837	0.00%
2021/05/12	25	52.30	42.8	52.93	52.30	-17.8	46,707	-0.04%
2021/05/11	40	56.63	45	56.92	56.60	-5	44,799	-0.01%
2021/05/10	22	57.45	246	56.68	58.20	-224	42,722	-0.52%	大賣/鉅額交易
2021/05/07	21	55.10	4	55.10	55.10	17	41,585	0.04%
2021/05/06	2	54.70	50	55.10	54.40	-48	41,421	-0.12%
2021/05/05	0	0.00	234	53.33	53.60	-234	40,596	-0.58%	大賣/鉅額交易
2021/05/04	10.2	51.38	3	52.07	51.70	7.2	39,590	0.02%
2021/05/03	10	53.54	21	53.39	52.60	-11	38,914	-0.03%
2021/04/29	1	52.70	1	52.50	52.30	0	38,083	0.00%
2021/04/28	10.1	53.27	6	52.50	53.00	4.1	37,858	0.01%
2021/04/27	14.1	52.44	6	52.65	52.90	8.1	37,854	0.02%
2021/04/26	36	52.09	25	52.20	52.10	11	37,332	0.03%
2021/04/22	8.7	50.74	0	0.00	50.70	8.7	37,188	0.02%
2021/04/21	23	50.70	3	51.00	50.90	20	36,739	0.05%
2021/04/20	59	51.18	18	51.01	51.40	41	36,446	0.11%
2021/04/19	1	51.10	51	51.10	51.60	-50	36,139	-0.14%
2021/04/16	2	49.43	8	49.56	49.85	-6	35,728	-0.02%
2021/04/15	21	49.35	26	49.49	49.80	-5	36,111	-0.01%
2021/04/14	1	49.15	1	48.55	48.55	0	35,836	0.00%
2021/04/13	2	49.18	59	49.40	49.00	-57	35,813	-0.16%
2021/04/12	18	48.57	37	48.61	48.80	-19	35,490	-0.05%
2021/04/09	20	47.13	3	47.18	47.25	17	34,922	0.05%
2021/04/08	12	47.60	3	47.60	47.65	9	34,974	0.03%
2021/04/07	20	47.70	0	0.00	48.00	20	35,423	0.06%
2021/04/06	5	47.92	25	48.20	48.00	-20	35,289	-0.06%
2021/04/01	1	48.00	1	48.40	47.95	0	35,054	0.00%
2021/03/31	6	47.98	31	48.23	47.95	-25	34,785	-0.07%
2021/03/30	1	47.60	1	47.80	48.00	0	34,421	0.00%
2021/03/29	2	47.93	122	48.03	48.00	-120	34,025	-0.35%	大賣/鉅額交易
2021/03/26	3	47.52	36	47.55	47.60	-33	33,554	-0.10%
2021/03/25	2	46.70	8	46.69	46.85	-6	32,936	-0.02%
2021/03/24	23	46.44	9	46.25	46.50	14	32,734	0.04%
2021/03/23	0	0.00	28	46.60	46.80	-28	32,299	-0.09%
2021/03/22	2	45.55	1	44.80	45.60	1	31,355	0.00%
2021/03/19	13	45.02	20	45.12	44.60	-7	31,210	-0.02%
2021/03/18	15	45.69	3	45.65	45.45	12	30,492	0.04%
2021/03/17	33	45.87	1	45.80	45.80	32	30,786	0.10%
2021/03/16	18	46.34	12	46.44	46.45	6	30,652	0.02%
2021/03/15	1	46.70	26	46.67	46.70	-25	30,476	-0.08%
2021/03/12	28	45.71	18	45.87	45.90	10	29,745	0.03%
2021/03/11	15	46.18	64	45.90	45.75	-49	29,369	-0.17%
2021/03/10	20	44.70	23	44.47	44.55	-3	27,637	-0.01%
2021/03/09	41	44.01	303	44.26	44.30	-262	27,111	-0.97%	大賣/鉅額交易
2021/03/08	5	43.05	2	43.00	42.90	3	26,040	0.01%
2021/03/05	0	0.00	4	42.50	42.55	-4	25,732	-0.02%
2021/03/04	0	0.00	5	42.35	42.35	-5	26,329	-0.02%
2021/03/03	3	42.67	4	42.48	42.55	-1	26,140	0.00%
2021/03/02	1	42.00	100	42.55	41.90	-99	25,848	-0.38%
2021/02/26	113	42.04	0	0.00	41.95	113	25,574	0.44%	大買/鉅額交易
2021/02/25	0	0.00	108	42.98	43.60	-108	24,484	-0.44%	大賣/鉅額交易
2021/02/24	6	42.89	73	42.94	42.65	-67	23,685	-0.28%
2021/02/23	1	42.35	77	42.74	42.70	-76	23,411	-0.32%
2021/02/19	242	41.73	1.3	41.89	41.85	240.7	23,212	1.04%	大買/鉅額交易
2021/02/18	1	42.35	243	42.20	42.20	-242	23,510	-1.03%	大賣/鉅額交易
2021/02/17	0	0.00	50	41.86	41.95	-50	23,256	-0.21%
2021/02/05	0	0.00	2	40.65	40.60	-2	22,569	-0.01%
2021/02/03	5	40.40	0	0.00	40.30	5	23,248	0.02%
2021/02/02	2	40.33	0	0.00	40.30	2	23,781	0.01%
2021/02/01	38	40.00	0	0.00	39.90	38	23,619	0.16%
2021/01/29	9	40.01	0	0.00	39.90	9	23,454	0.04%
2021/01/28	0.1	40.25	77	40.10	40.10	-76.9	23,051	-0.33%
2021/01/27	3	40.75	0	0.00	40.50	3	22,758	0.01%
2021/01/26	1	40.90	0	0.00	40.50	1	22,636	0.00%
2021/01/25	1	40.75	0	0.00	41.00	1	22,281	0.00%
2021/01/22	2	40.55	0	0.00	40.55	2	22,278	0.01%
2021/01/21	0	0.00	1	40.70	40.65	-1	22,163	0.00%
2021/01/20	104.1	40.96	10	40.90	40.65	94.1	22,023	0.43%	大買/
2021/01/19	1	41.35	0	0.00	41.35	1	21,456	0.00%
2021/01/18	58	41.23	2	41.40	41.20	56	21,418	0.26%
2021/01/15	1	41.80	2	42.00	41.80	-1	21,144	0.00%
2021/01/14	100	42.25	0	0.00	42.50	100	20,941	0.48%
2021/01/13	10	42.30	4	42.40	42.40	6	20,773	0.03%
2021/01/12	12	42.29	8	42.48	42.30	4	20,539	0.02%
2021/01/11	31	43.02	1	42.70	42.60	30	20,111	0.15%
2021/01/08	136	42.67	4	42.68	42.85	132	19,630	0.67%	大買/鉅額交易
2021/01/07	54	41.93	0	0.00	41.90	54	19,033	0.28%
2021/01/06	6	42.00	0	0.00	41.55	6	18,772	0.03%
2021/01/05	0	0.00	24	42.00	42.10	-24	18,538	-0.13%
2021/01/04	0	0.00	4	42.20	42.05	-4	18,450	-0.02%
2020/12/31	0	0.00	3	42.35	42.25	-3	18,361	-0.02%
2020/12/30	18	41.92	8	42.11	42.20	10	18,042	0.06%
2020/12/25	0	0.00	2	41.10	41.15	-2	17,445	-0.01%
2020/12/24	10	41.15	5	41.10	41.00	5	17,480	0.03%
2020/12/23	0	0.00	12	41.00	40.95	-12	17,482	-0.07%
2020/12/22	6	41.18	0	0.00	41.05	6	17,563	0.03%
2020/12/16	0	0.00	10	41.51	41.55	-10	18,034	-0.06%
2020/12/15	1	41.00	0	41.10	41.10	1	18,107	0.01%
2020/12/14	0	0.00	12	41.77	41.80	-12	18,052	-0.07%
2020/12/11	0	0.00	6	41.88	41.95	-6	17,874	-0.03%
2020/12/10	10	41.40	7	41.41	41.45	3	17,252	0.02%
2020/12/09	1	40.60	4	40.78	41.00	-3	16,918	-0.02%
2020/12/08	2	40.43	46	40.42	40.95	-44	16,800	-0.26%
2020/12/07	0.9	40.85	19	40.87	40.95	-18.1	16,625	-0.11%
2020/12/04	0	0.00	3.1	40.75	40.75	-3.1	16,401	-0.02%
2020/12/03	1	40.40	0	0.00	40.30	1	16,082	0.01%
2020/12/01	6	40.58	0	0.00	40.70	6	15,754	0.04%
2020/11/30	1	40.70	0	0.00	40.40	1	15,706	0.01%
2020/11/27	0.9	41.35	0	0.00	41.35	0.9	15,118	0.01%
2020/11/26	11	41.43	0	0.00	41.50	11	15,129	0.07%
2020/11/25	32	41.75	0	0.00	41.45	32	15,243	0.21%
2020/11/24	1	41.60	4	41.65	41.50	-3	15,216	-0.02%
2020/11/23	1	41.60	1	41.70	41.70	0	15,219	0.00%
2020/11/20	5	41.15	5	41.22	41.30	0	15,158	0.00%
2020/11/19	1	41.50	5	41.50	41.50	-4	15,078	-0.03%
2020/11/18	3.2	41.75	0	0.00	41.80	3.2	14,889	0.02%
2020/11/17	3	41.38	11	41.29	41.50	-8	14,523	-0.06%
2020/11/16	1	40.80	1	40.90	40.95	0	14,234	0.00%
2020/11/12	1	40.45	0	0.00	40.55	1	14,160	0.01%
2020/11/11	2	40.80	52	41.00	41.25	-50	13,958	-0.36%
2020/11/10	3	40.20	52	40.35	40.40	-49	13,287	-0.37%
2020/11/09	2	39.55	3	39.45	39.60	-1	12,736	-0.01%
2020/11/04	0	0.00	26	39.02	39.15	-26	13,025	-0.20%
2020/11/03	1	38.80	0	0.00	38.90	1	12,916	0.01%
2020/10/29	2	38.18	0	0.00	38.15	2	12,795	0.02%
2020/10/28	380	38.45	0	0.00	38.60	380	12,906	2.94%	大買/鉅額交易
2020/10/27	1	38.60	0	0.00	38.60	1	13,093	0.01%
2020/10/23	0	0.00	100	38.55	38.60	-100	13,364	-0.75%
2020/10/21	20	38.45	0	0.00	38.40	20	13,560	0.15%
2020/10/20	1	38.30	0	0.00	38.45	1	13,633	0.01%
2020/10/15	0	0.00	1	38.50	38.20	-1	13,918	-0.01%
2020/10/13	5	38.53	0	0.00	38.45	5	13,800	0.04%
2020/10/12	11	38.50	12	38.58	38.60	-1	13,841	-0.01%
2020/10/08	5	38.40	0	0.00	38.45	5	13,875	0.04%
2020/10/05	5	38.60	0	0.00	38.45	5	14,007	0.04%
2020/09/25	0	0.00	6	38.09	38.10	-6	14,579	-0.04%
2020/09/24	5	38.24	0	0.00	38.00	5	14,574	0.03%
2020/09/21	1	39.25	0	0.00	39.10	1	14,877	0.01%
2020/09/16	0	0.00	2	40.00	40.20	-2	14,831	-0.01%
2020/09/15	0	0.00	1.4	40.10	40.10	-1.4	14,830	-0.01%
2020/09/14	0	0.00	5	39.85	40.10	-5	14,989	-0.03%
2020/09/04	2	39.50	0	0.00	39.45	2	16,308	0.01%
2020/09/03	10	39.70	2	39.85	39.85	8	16,380	0.05%
2020/09/02	4	39.58	0	0.00	39.55	4	16,465	0.02%
2020/08/31	2	39.83	0	0.00	39.85	2	16,599	0.01%
2020/08/28	0	0.00	20	40.00	39.95	-20	16,722	-0.12%
2020/08/27	0	0.00	10	40.20	40.00	-10	17,168	-0.06%
2020/08/25	2	40.40	0	0.00	40.50	2	17,329	0.01%
2020/08/21	0	0.00	1	39.90	39.85	-1	17,819	-0.01%
2020/08/20	10	40.10	0	0.00	39.80	10	17,855	0.06%
2020/08/19	1	40.65	10	40.95	40.55	-9	17,898	-0.05%
2020/08/18	0	0.00	5	40.55	40.60	-5	17,722	-0.03%
2020/08/17	10	40.30	38	40.55	40.70	-28	17,842	-0.16%
2020/08/14	1	40.45	5	40.35	40.30	-4	17,866	-0.02%
2020/08/12	0	0.00	15	40.43	40.45	-15	17,944	-0.08%
2020/08/11	0	0.00	25	40.05	39.95	-25	17,791	-0.14%
2020/08/10	0	0.00	20	40.38	40.45	-20	17,663	-0.11%
2020/08/06	0	0.00	50	40.10	40.20	-50	17,597	-0.28%
2020/08/05	10	39.80	40	39.83	39.85	-30	17,608	-0.17%
2020/08/04	0	0.00	10	39.50	39.80	-10	17,688	-0.06%
2020/08/03	53	39.53	1	39.25	39.25	52	17,735	0.29%
2020/07/31	2	39.68	0	0.00	39.60	2	17,563	0.01%
2020/07/30	3	39.90	0	0.00	40.10	3	17,425	0.02%
2020/07/29	50	40.02	10	40.20	40.10	40	17,321	0.23%
2020/07/28	17	39.69	5	39.70	39.65	12	17,566	0.07%
2020/07/27	24	40.08	2	40.18	39.75	22	17,939	0.12%
2020/07/23	10	40.45	0	0.00	40.35	10	17,974	0.06%
2020/07/15	0	0.00	12	40.66	40.65	-12	17,924	-0.07%
2020/07/14	0	0.00	7	40.65	40.70	-7	18,075	-0.04%
2020/07/13	0	0.00	8	40.74	40.95	-8	18,211	-0.04%
2020/07/09	10.2	40.75	0.5	40.60	40.60	9.7	18,417	0.05%
2020/07/08	10	40.85	21	40.80	40.95	-11	18,388	-0.06%
2020/07/07	41	41.00	1	41.30	40.95	40	18,681	0.21%
2020/07/06	20	40.75	41	41.22	41.25	-21	18,613	-0.11%
2020/07/03	8	40.59	20	40.75	40.75	-12	18,579	-0.06%
2020/07/02	21	40.40	0	0.00	40.30	21	18,729	0.11%
2020/07/01	32	40.18	0	0.00	40.35	32	18,993	0.17%
2020/06/30	27	41.94	2	41.90	41.85	25	18,782	0.13%
2020/06/29	1	41.85	6	41.93	41.90	-5	18,456	-0.03%
2020/06/24	2	42.20	0	0.00	42.20	2	18,341	0.01%
2020/06/23	0	0.00	1	42.30	42.30	-1	18,481	-0.01%
2020/06/22	2	41.95	4	42.10	42.10	-2	18,405	-0.01%
2020/06/19	1	42.15	0	0.00	42.10	1	18,574	0.01%
2020/06/18	1	42.10	19	41.99	42.15	-18	18,626	-0.10%
2020/06/17	0	0.00	1	42.10	42.20	-1	18,642	-0.01%
2020/06/16	0	0.00	2	41.85	41.90	-2	19,027	-0.01%
2020/06/15	0	0.00	7	41.00	40.90	-7	19,490	-0.04%
2020/06/11	10	42.28	3	41.85	41.00	7	20,145	0.03%
2020/06/10	0	0.00	10	42.00	42.35	-10	20,108	-0.05%
2020/06/05	0	0.00	7	41.70	41.60	-7	21,311	-0.03%
2020/06/03	0	0.00	53	41.02	41.40	-53	21,897	-0.24%
2020/06/02	0	0.00	1	40.45	40.35	-1	21,748	0.00%
2020/06/01	0	0.00	1	40.25	40.25	-1	21,626	0.00%
2020/05/28	2	39.60	0	0.00	39.50	2	21,492	0.01%
2020/05/27	5	40.15	11	40.19	40.15	-6	21,928	-0.03%
2020/05/26	10	40.00	12	39.97	39.90	-2	22,372	-0.01%
2020/05/25	2	39.00	5	39.20	39.15	-3	22,190	-0.01%
2020/05/22	14	39.38	0	0.00	39.25	14	22,264	0.06%
2020/05/20	3	39.60	3	39.72	39.65	0	22,296	0.00%
2020/05/19	0	0.00	0	39.45	39.45	0	22,238	0.00%
2020/05/18	0	0.00	1	39.00	39.00	-1	22,156	0.00%
2020/05/15	2	39.20	0	0.00	39.05	2	22,160	0.01%
2020/05/13	1	39.40	0	0.00	39.55	1	22,045	0.00%
2020/05/12	11	39.37	1	39.45	39.60	10	22,039	0.05%
2020/05/11	3	39.58	11	39.80	39.60	-8	22,106	-0.04%
2020/05/08	0	0.00	10	39.35	39.25	-10	22,176	-0.05%
2020/05/07	11	39.04	5	38.90	38.85	6	22,167	0.03%
2020/05/06	15	38.90	1	38.65	38.80	14	22,195	0.06%
2020/05/04	3.5	38.94	0	0.00	38.80	3.5	22,279	0.02%
2020/04/30	2	39.40	12	39.48	39.90	-10	22,046	-0.05%
2020/04/29	2.8	38.61	2	38.58	38.45	0.8	21,797	0.00%
2020/04/28	0	0.00	30	38.02	38.00	-30	21,841	-0.14%
2020/04/27	1	37.65	6	37.90	38.00	-5	22,663	-0.02%
2020/04/24	0	0.00	37	37.17	37.05	-37	22,655	-0.16%
2020/04/23	1	37.05	0	0.00	37.25	1	22,786	0.00%
2020/04/22	1	37.15	0	0.00	37.20	1	22,804	0.00%
2020/04/21	7	37.54	0	0.00	37.00	7	22,784	0.03%
2020/04/20	4.5	38.19	5	38.05	38.00	-0.5	22,772	0.00%
2020/04/17	2.9	38.25	0	0.00	38.20	2.9	23,025	0.01%
2020/04/16	11	37.70	2	37.68	37.80	9	22,915	0.04%
2020/04/15	37	38.17	3	38.18	38.30	34	22,791	0.15%
2020/04/14	16	37.65	2	37.50	38.00	14	22,766	0.06%
2020/04/13	2	37.60	11	37.46	37.40	-9	22,579	-0.04%
2020/04/10	103	37.79	3.1	37.51	37.80	99.9	22,597	0.44%	大買/
2020/04/09	1	36.20	4	36.15	36.20	-3	22,305	-0.01%
2020/04/08	0	0.00	1	35.85	35.75	-1	22,189	0.00%
2020/04/07	7	35.10	1	35.20	35.35	6	21,984	0.03%
2020/04/06	8	35.10	0	0.00	35.05	8	21,787	0.04%
2020/04/01	2	35.40	0	0.00	35.25	2	21,471	0.01%
2020/03/31	1	35.50	2	35.68	35.30	-1	21,392	0.00%
2020/03/30	1	35.25	0	0.00	35.80	1	21,116	0.00%
2020/03/27	286.7	35.80	290.7	35.80	35.80	-4	20,967	-0.02%	大買/大賣/
2020/03/26	0	0.00	6	35.36	35.25	-6	20,711	-0.03%
2020/03/25	4	35.40	0	0.00	35.30	4	20,728	0.02%
2020/03/24	4	35.05	3	34.75	34.65	1	20,552	0.00%
2020/03/23	0	0.00	2	34.00	34.15	-2	20,477	-0.01%
2020/03/20	21	35.15	10	35.50	35.10	11	20,413	0.05%
2020/03/19	1	33.95	23	33.96	34.00	-22	19,997	-0.11%
2020/03/18	7	34.74	11	35.02	34.65	-4	19,782	-0.02%
2020/03/17	14	34.85	14	35.24	35.00	0	19,559	0.00%
2020/03/16	52	35.95	4	36.01	35.80	48	19,289	0.25%
2020/03/13	62	35.83	8	35.32	37.00	54	18,926	0.29%
2020/03/12	165	37.72	2	37.95	37.50	163	18,171	0.90%	大買/鉅額交易
2020/03/11	67	38.73	2	39.00	38.60	65	17,595	0.37%
2020/03/10	41	39.00	0	0.00	39.00	41	17,509	0.23%
2020/03/09	6	38.77	3	38.60	38.55	3	17,666	0.02%
2020/03/06	4	39.50	0	0.00	39.50	4	16,962	0.02%
2020/03/05	3	40.10	6	40.14	40.15	-3	16,604	-0.02%
2020/03/04	51	39.79	0	0.00	39.75	51	16,734	0.30%
2020/03/03	68	39.89	21	39.85	39.80	47	16,625	0.28%
2020/03/02	17	39.53	0	0.00	39.50	17	16,401	0.10%
2020/02/27	19	40.33	0	0.00	40.05	19	16,358	0.12%
2020/02/26	1	40.30	10	40.55	40.65	-9	15,944	-0.06%
2020/02/24	8	40.90	0	0.00	40.85	8	15,822	0.05%
2020/02/21	2	41.35	2	41.38	41.30	0	15,705	0.00%
2020/02/19	0	0.00	1	41.70	41.75	-1	15,831	-0.01%
2020/02/17	0	0.00	2	41.45	41.40	-2	15,918	-0.01%
2020/02/12	47	41.90	3	41.97	41.80	44	16,482	0.27%
2020/02/11	2	41.75	1	41.75	41.65	1	16,604	0.01%
2020/02/07	1	41.00	0.2	41.20	41.05	0.8	18,245	0.00%
2020/02/06	2	41.20	1	41.50	41.50	1	18,469	0.01%
2020/02/05	17	40.78	0	0.00	40.95	17	18,523	0.09%
2020/02/04	6	40.29	0	0.00	40.70	6	18,629	0.03%
2020/02/03	58	40.09	1	40.10	40.20	57	18,821	0.30%
2020/01/31	4	41.00	0	0.00	40.65	4	18,706	0.02%
2020/01/30	8	40.83	201	41.05	40.60	-193	18,516	-1.04%	大賣/鉅額交易
2020/01/20	2	43.10	2	43.08	43.10	0	17,715	0.00%
2020/01/17	0	0.00	4	42.99	43.10	-4	17,677	-0.02%
2020/01/15	11	42.84	0	0.00	42.90	11	17,693	0.06%
2020/01/14	3	43.02	1	42.80	42.85	2	17,768	0.01%
2020/01/13	2	42.63	1	42.80	42.85	1	17,602	0.01%
2020/01/10	2	42.05	0	0.00	42.05	2	17,528	0.01%
2020/01/09	20	41.93	0	0.00	42.00	20	17,525	0.11%
2020/01/08	4	41.90	0	0.00	41.80	4	17,684	0.02%
2020/01/07	1	42.20	2	42.20	42.20	-1	17,626	-0.01%
2020/01/06	8	42.38	2	42.25	42.25	6	17,702	0.03%
2020/01/02	2	42.58	0	0.00	42.55	2	17,567	0.01%
2019/12/31	3	42.55	0	0.00	42.55	3	17,551	0.02%
2019/12/27	1	42.60	0	0.00	42.70	1	17,644	0.01%
2019/12/25	1.7	42.62	2	42.60	42.60	-0.3	17,752	0.00%
2019/12/24	1	42.65	1	42.80	42.65	0	17,858	0.00%
2019/12/23	41.3	42.70	3	42.65	42.80	38.3	17,963	0.21%
2019/12/20	0	0.00	0.2	42.80	42.80	-0.2	17,985	0.00%
2019/12/19	0	0.00	1	43.00	42.70	-1	17,911	-0.01%
2019/12/18	0	0.00	2	42.95	43.00	-2	17,810	-0.01%
2019/12/17	23	42.74	1.2	42.78	42.95	21.8	17,822	0.12%
2019/12/16	1	42.90	1	42.95	42.90	0	17,741	0.00%
2019/12/13	0	0.00	4	42.86	42.90	-4	17,562	-0.02%
2019/12/12	0	0.00	5	42.46	42.45	-5	17,156	-0.03%
2019/12/11	4	42.25	28	42.33	42.40	-24	16,948	-0.14%
2019/12/10	10	41.50	9	41.54	41.70	1	16,686	0.01%
2019/12/09	5	41.25	0	41.40	41.30	5	16,725	0.03%
2019/12/06	5	41.23	6	41.23	41.25	-1	16,803	-0.01%
2019/12/05	21	41.52	5	41.44	41.50	16	16,719	0.10%
2019/12/04	7	41.22	17	41.28	41.30	-10	16,638	-0.06%
2019/12/03	2	41.85	1	41.80	41.75	1	16,293	0.01%
2019/12/02	0	0.00	5	41.60	41.65	-5	16,325	-0.03%
2019/11/29	6	41.88	0	0.00	41.70	6	16,305	0.04%
2019/11/28	0	0.00	1	42.45	42.35	-1	16,108	-0.01%
2019/11/26	1	42.00	6	42.31	42.00	-5	16,257	-0.03%
2019/11/25	4	42.50	2	42.50	42.50	2	15,681	0.01%
2019/11/21	1	41.95	0	0.00	42.05	1	15,785	0.01%
2019/11/20	1	42.30	5	42.27	42.30	-4	15,725	-0.03%
2019/11/19	0.5	42.70	1	42.65	42.70	-0.5	15,676	0.00%
2019/11/18	100	42.70	7	42.68	42.75	93	15,622	0.60%
2019/11/15	2	42.55	0	0.00	42.55	2	15,615	0.01%
2019/11/14	2	42.13	0	0.00	42.15	2	15,650	0.01%
2019/11/13	5	42.40	2	42.70	42.35	3	16,314	0.02%
2019/11/12	2	42.75	2	43.05	42.80	0	16,422	0.00%
2019/11/11	1	42.10	5	42.58	42.25	-4	16,218	-0.02%
2019/11/08	0	0.00	12	42.89	42.70	-12	16,126	-0.07%
2019/11/07	28	43.48	31.2	43.25	42.90	-3.2	15,987	-0.02%
2019/11/06	30	42.59	24	42.62	43.00	6	15,346	0.04%
2019/11/05	0	0.00	23	41.28	41.45	-23	14,376	-0.16%
2019/11/04	3	40.42	2	40.83	40.95	1	14,252	0.01%
2019/11/01	11	40.33	0	0.00	40.10	11	14,271	0.08%
2019/10/31	5	40.48	2	40.80	40.30	3	14,303	0.02%
2019/10/30	14	40.91	0.3	40.95	40.85	13.7	14,093	0.10%
2019/10/29	0	0.00	1	41.20	41.15	-1	14,014	-0.01%
2019/10/25	1	41.10	0	0.00	41.00	1	13,828	0.01%
2019/10/24	1	41.00	0.1	41.15	41.15	1	13,751	0.01%
2019/10/23	1	41.15	0	0.00	40.95	1	13,685	0.01%
2019/10/22	0	0.00	1	41.50	41.50	-1	13,627	-0.01%
2019/10/17	0	0.00	1	41.30	41.30	-1	13,439	-0.01%
2019/10/16	0	0.00	6	40.98	41.10	-6	13,435	-0.04%
2019/10/09	2	40.53	0	0.00	40.55	2	13,440	0.01%
2019/10/08	0	0.00	5	40.60	40.50	-5	13,540	-0.04%
2019/10/03	6	40.38	0	0.00	40.30	6	13,615	0.04%
2019/10/02	1	41.00	1	41.00	40.90	0	13,633	0.00%
2019/09/27	0.4	41.00	5	41.02	40.90	-4.6	13,616	-0.03%
2019/09/26	0	0.00	1	41.40	41.20	-1	13,673	-0.01%
2019/09/25	0	0.00	1	41.30	41.45	-1	13,724	-0.01%
2019/09/23	3	41.35	1	41.25	41.15	2	14,358	0.01%
2019/09/20	0	0.00	11	41.82	41.55	-11	14,704	-0.07%
2019/09/19	0	0.00	3	41.77	41.85	-3	14,570	-0.02%
2019/09/17	0	0.00	9	41.62	41.65	-9	14,537	-0.06%
2019/09/16	2	41.50	4	41.55	41.55	-2	14,558	-0.01%
2019/09/12	0	0.00	8	41.51	41.50	-8	14,586	-0.05%
2019/09/11	0	0.00	3	41.52	41.40	-3	14,658	-0.02%
2019/09/10	1	41.35	0	0.00	41.40	1	14,594	0.01%
2019/09/09	0	0.00	9	40.80	40.95	-9	14,497	-0.06%
2019/09/06	0	0.00	2	40.70	40.80	-2	14,462	-0.01%
2019/09/03	0	0.00	2	40.10	39.80	-2	14,539	-0.01%
2019/09/02	28	40.03	0	0.00	39.95	28	14,675	0.19%
2019/08/30	1	39.85	0	0.00	40.15	1	14,765	0.01%
2019/08/29	6	39.80	0	0.00	39.50	6	14,673	0.04%
2019/08/23	2	39.85	0	0.00	39.85	2	14,870	0.01%
2019/08/22	2	39.55	0	0.00	39.45	2	14,954	0.01%
2019/08/21	7	39.65	0	0.00	39.50	7	16,263	0.04%
2019/08/20	8	39.76	10	39.75	39.70	-2	16,260	-0.01%
2019/08/19	0	0.00	16	39.80	40.00	-16	16,339	-0.10%
2019/08/16	3	39.27	5	39.29	39.55	-2	16,312	-0.01%
2019/08/15	7	39.39	0	0.00	39.35	7	15,763	0.04%
2019/08/13	10	39.91	0	0.00	39.80	10	16,024	0.06%
2019/08/12	3	40.15	1	40.25	40.00	2	16,218	0.01%
2019/08/08	10	39.90	0	0.00	39.95	10	16,545	0.06%
2019/08/07	5.1	39.75	16	39.90	39.80	-10.9	16,841	-0.06%
2019/08/06	4	39.84	9	40.05	39.90	-5	17,733	-0.03%
2019/08/05	3	40.00	1	40.00	39.95	2	18,089	0.01%
2019/08/02	20	40.06	6	40.10	40.10	14	18,151	0.08%
2019/08/01	5	40.61	8	40.61	40.50	-3	18,301	-0.02%
2019/07/31	1	41.00	0	0.00	40.80	1	18,319	0.01%
2019/07/30	5.5	41.20	0	0.00	41.10	5.5	18,294	0.03%
2019/07/29	6	41.20	0	0.00	41.20	6	18,573	0.03%
2019/07/26	22	41.19	7	41.19	41.15	15	18,848	0.08%
2019/07/25	2	41.25	0	0.00	41.20	2	19,265	0.01%
2019/07/24	1	41.30	0	0.00	41.15	1	19,348	0.01%
2019/07/23	2	41.28	1	41.30	41.20	1	19,390	0.01%
2019/07/22	3	41.25	1	41.40	41.40	2	19,369	0.01%
2019/07/19	2	41.15	2	41.30	41.05	0	19,374	0.00%
2019/07/18	2	41.10	0	0.00	41.10	2	19,312	0.01%
2019/07/17	4	41.43	0	0.00	41.30	4	19,217	0.02%
2019/07/16	13	41.58	0	0.00	41.55	13	18,975	0.07%
2019/07/15	15	41.55	1	41.60	41.65	14	18,852	0.07%
2019/07/12	8	41.79	2	41.83	41.60	6	18,882	0.03%
2019/07/11	2	41.98	0	0.00	41.95	2	18,952	0.01%
2019/07/10	56.3	42.18	0	0.00	42.20	56.3	19,114	0.29%
2019/07/08	5	41.80	0	0.00	41.95	5	19,251	0.03%
2019/07/05	2	42.25	0	0.00	42.35	2	19,420	0.01%
2019/07/01	25	42.06	42	42.57	42.70	-17	20,202	-0.08%
2019/06/28	0	0.00	3	43.23	43.00	-3	19,887	-0.02%
2019/06/27	1	43.30	6	43.24	43.20	-5	19,625	-0.03%
2019/06/26	2	42.70	0	0.00	42.75	2	19,534	0.01%
2019/06/25	1	42.65	13	42.57	42.60	-12	19,924	-0.06%
2019/06/24	0	0.00	5	42.34	42.55	-5	20,254	-0.02%
2019/06/21	2	42.45	3	42.48	42.30	-1	20,370	0.00%
2019/06/20	1	42.35	0	0.00	42.55	1	20,422	0.00%
2019/06/19	0	0.00	7	42.44	42.55	-7	20,644	-0.03%
2019/06/18	3	42.10	3	42.03	42.20	0	20,557	0.00%
2019/06/14	1	41.35	0	0.00	41.30	1	21,035	0.00%
2019/06/12	6	41.99	0	0.00	41.90	6	21,261	0.03%
2019/06/11	3	41.70	8	42.03	42.10	-5	21,226	-0.02%
2019/06/10	1	41.35	2	41.30	41.35	-1	20,962	0.00%
2019/06/05	20	41.25	0	0.00	41.10	20	20,946	0.10%
2019/06/04	2	41.43	5	41.35	41.45	-3	20,924	-0.01%
2019/06/03	8	40.83	0	0.00	41.05	8	20,926	0.04%
2019/05/30	7	40.54	0	0.00	40.50	7	20,823	0.03%
2019/05/29	2	40.35	1	40.35	40.30	1	21,156	0.00%
2019/05/28	3	40.72	0	0.00	40.35	3	21,292	0.01%
2019/05/27	1	40.60	0	0.00	40.75	1	20,084	0.00%
2019/05/24	22	40.64	0	0.00	40.60	22	20,117	0.11%
2019/05/23	1	40.85	0	0.00	41.00	1	20,017	0.00%
2019/05/22	0	0.00	2	41.15	41.15	-2	20,047	-0.01%
2019/05/21	4	41.13	0	0.00	41.50	4	20,045	0.02%
2019/05/20	0	0.00	5	40.30	40.20	-5	19,732	-0.03%
2019/05/17	7	40.08	0	0.00	40.00	7	19,779	0.04%
2019/05/16	18	40.33	0	0.00	40.00	18	19,523	0.09%
2019/05/15	30	41.09	5	41.00	40.95	25	19,277	0.13%
2019/05/14	13	40.49	0	0.00	40.45	13	19,168	0.07%
2019/05/13	2	42.03	0	0.00	41.95	2	18,279	0.01%
2019/05/10	3	43.27	0.1	43.50	43.20	2.9	17,969	0.02%
2019/05/09	3	43.58	2	43.68	43.50	1	18,064	0.01%
2019/05/07	0	0.00	5	44.40	44.35	-5	17,976	-0.03%
2019/05/06	5	44.45	1	44.40	44.50	4	18,096	0.02%
2019/05/03	1	45.40	2	45.45	45.45	-1	17,979	-0.01%
2019/05/02	6	44.91	25	45.55	45.65	-19	17,838	-0.11%
2019/04/30	2	44.80	5	44.55	44.70	-3	17,602	-0.02%
2019/04/25	5	44.50	10	44.55	44.35	-5	18,088	-0.03%
2019/04/22	6	44.45	0	0.00	44.35	6	19,135	0.03%
2019/04/19	1	44.35	0	0.00	44.35	1	19,298	0.01%
2019/04/17	8	44.10	0	0.00	44.10	8	19,526	0.04%
2019/04/15	30	44.25	0	0.00	44.15	30	19,302	0.16%
2019/04/12	6	44.18	0	0.00	44.10	6	19,307	0.03%
2019/04/11	1	44.25	0	0.00	44.15	1	19,349	0.01%
2019/04/10	1.8	44.24	0	0.00	44.20	1.8	19,157	0.01%
2019/04/08	371	44.35	0	0.00	44.30	371	18,599	1.99%	大買/鉅額交易
2019/04/03	17	44.81	1	44.90	44.80	16	18,081	0.09%
2019/04/02	1	44.85	20	44.90	44.80	-19	18,020	-0.11%
2019/04/01	2	44.55	2	44.60	44.50	0	18,047	0.00%
2019/03/29	26	44.20	23	44.86	44.95	3	17,832	0.02%
2019/03/28	124	44.05	0	0.00	44.00	124	17,709	0.70%	大買/鉅額交易
2019/03/27	102	44.55	25	44.60	44.50	77	17,366	0.44%	大買/
2019/03/26	1	45.35	0	0.00	45.25	1	17,108	0.01%
2019/03/22	1	46.35	0	0.00	46.20	1	16,893	0.01%
2019/03/20	203	46.90	0	0.00	46.95	203	16,780	1.21%	大買/鉅額交易
2019/03/19	3	46.47	5	46.64	46.65	-2	16,896	-0.01%
2019/03/14	100	45.25	0	0.00	45.10	100	16,273	0.61%
2019/03/13	1	45.05	1	45.10	45.15	0	16,385	0.00%
2019/03/12	0	0.00	3	45.00	45.00	-3	16,479	-0.02%
2019/03/11	1	44.50	0	0.00	44.40	1	16,510	0.01%
2019/03/08	2.2	44.51	0	0.00	44.45	2.2	16,503	0.01%
2019/03/07	1	44.65	10	44.60	44.65	-9	16,730	-0.05%
2019/03/04	2	44.75	0	0.00	44.90	2	17,057	0.01%
2019/02/27	0	0.00	17	45.38	45.30	-17	16,897	-0.10%
2019/02/25	0	0.00	7	45.45	45.55	-7	16,530	-0.04%
2019/02/22	0.8	45.50	0	0.00	45.40	0.8	16,537	0.00%
2019/02/21	300	45.13	6	45.20	45.40	294	16,449	1.79%	大買/鉅額交易
2019/02/20	1	45.00	0	0.00	45.15	1	16,347	0.01%
2019/02/19	1	44.60	2	44.65	44.60	-1	16,200	-0.01%
2019/02/18	2	44.43	0	0.00	44.40	2	16,200	0.01%
2019/02/15	13	44.47	2	44.55	44.20	11	15,981	0.07%
2019/02/13	20	44.00	0	0.00	44.30	20	15,657	0.13%
2019/02/12	1	44.00	10	43.90	43.90	-9	15,578	-0.06%
2019/02/11	0	0.00	142	43.66	43.55	-142	15,524	-0.91%	大賣/鉅額交易
2019/01/30	12	43.68	0	0.00	43.60	12	15,374	0.08%
2019/01/29	2	43.70	0	0.00	43.90	2	15,060	0.01%
2019/01/28	35	43.57	0	0.00	43.80	35	14,887	0.24%
2019/01/25	7	43.52	1	43.65	43.50	6	14,644	0.04%
2019/01/23	6	43.85	0	0.00	43.75	6	14,456	0.04%
2019/01/18	3	43.70	0	0.00	43.50	3	14,615	0.02%
2019/01/16	1	43.45	0	0.00	43.60	1	14,322	0.01%
2019/01/15	5	43.91	2	43.80	43.75	3	14,030	0.02%
2019/01/14	5	44.57	0	0.00	44.40	5	13,493	0.04%
2019/01/08	3	45.20	0	0.00	45.15	3	13,203	0.02%
2019/01/07	1	45.30	0	0.00	45.20	1	13,425	0.01%
2019/01/04	0	0.00	200	44.65	44.55	-200	13,467	-1.49%	大賣/鉅額交易
2019/01/02	14	46.48	0	0.00	45.90	14	13,837	0.10%
2018/12/28	0	0.00	10	46.80	47.00	-10	13,810	-0.07%
2018/12/27	5	46.60	5	46.40	46.70	0	14,054	0.00%
2018/12/21	1	46.85	0	0.00	46.95	1	14,474	0.01%
2018/12/19	0	0.00	2	47.20	47.25	-2	14,318	-0.01%
2018/12/14	5	47.90	0	0.00	47.55	5	14,530	0.03%
2018/12/12	22	47.26	0	0.00	47.50	22	14,310	0.15%
2018/12/11	1	47.50	0	0.00	47.60	1	13,953	0.01%
2018/12/10	3	47.60	0	0.00	47.60	3	13,959	0.02%
2018/12/07	1	48.15	0	0.00	48.15	1	13,964	0.01%
2018/12/06	1	48.35	0	0.00	48.25	1	14,017	0.01%
2018/12/05	3	48.37	0	0.00	48.40	3	14,099	0.02%
2018/12/04	8	48.10	0	0.00	48.95	8	14,067	0.06%
2018/11/28	1	48.65	0	0.00	48.80	1	13,485	0.01%
2018/11/27	2	49.03	0	0.00	49.05	2	13,178	0.02%
2018/11/23	1	49.95	0	0.00	49.95	1	12,886	0.01%
2018/11/19	17	50.89	0	0.00	51.00	17	12,871	0.13%
2018/11/15	0	0.00	16	50.54	50.80	-16	12,870	-0.12%
2018/11/09	0	0.00	2	50.90	51.00	-2	13,173	-0.02%
2018/11/08	0	0.00	13	50.92	50.90	-13	13,006	-0.10%
2018/10/31	5	48.35	0	0.00	49.00	5	12,645	0.04%
2018/10/26	4	47.55	0	0.00	47.40	4	12,309	0.03%
2018/10/25	40	48.65	0	0.00	48.70	40	11,924	0.34%
2018/10/24	1	49.15	10	49.00	49.75	-9	11,850	-0.08%
2018/10/23	2	49.55	40	49.30	49.30	-38	11,784	-0.32%
2018/10/22	20	50.20	50	50.04	50.30	-30	11,644	-0.26%
2018/10/17	2	50.10	0	0.00	50.00	2	11,627	0.02%
2018/10/16	40	50.00	0	0.00	50.40	40	11,549	0.35%
2018/10/15	1	50.00	10	49.75	50.00	-9	11,464	-0.08%
2018/10/12	10	49.55	0	0.00	50.60	10	11,252	0.09%
2018/10/11	78	50.56	10	50.20	50.10	68	11,086	0.61%
2018/10/09	0	0.00	10	52.70	52.40	-10	10,544	-0.09%
2018/10/08	0	0.00	30	51.87	51.90	-30	10,391	-0.29%
2018/10/05	2	51.00	0	0.00	51.20	2	10,408	0.02%
2018/10/04	7	51.73	0	0.00	51.70	7	10,304	0.07%
2018/10/03	4	52.20	0	0.00	52.20	4	10,291	0.04%
2018/10/02	14	52.45	0	0.00	52.30	14	10,269	0.14%
2018/10/01	0	0.00	1	52.90	52.90	-1	10,328	-0.01%
2018/09/28	1	52.50	0	0.00	52.50	1	10,506	0.01%
2018/09/27	0	0.00	30	52.78	52.80	-30	10,592	-0.28%
2018/09/21	0	0.00	5	52.90	52.90	-5	10,960	-0.05%
2018/09/11	3	50.37	0	0.00	50.50	3	12,101	0.02%
2018/09/07	1	51.20	1	51.20	51.20	0	12,596	0.00%
2018/09/04	1	52.30	0	0.00	52.20	1	13,047	0.01%
2018/08/29	2	52.50	0	0.00	52.60	2	13,436	0.01%
2018/08/21	4	51.70	0	0.00	51.90	4	14,272	0.03%
2018/08/17	0	0.00	1	51.90	51.80	-1	14,160	-0.01%
2018/08/16	0	0.00	1	51.50	51.50	-1	14,206	-0.01%
2018/08/14	1	52.00	0	0.00	52.20	1	14,272	0.01%
2018/08/13	2	52.50	0	0.00	52.00	2	14,288	0.01%
2018/08/09	0.1	52.60	0	0.00	52.70	0.1	14,473	0.00%
2018/08/08	2	53.00	0	0.00	53.00	2	14,644	0.01%
2018/08/06	3	52.80	0	0.00	53.00	3	14,992	0.02%
2018/08/03	1	52.70	0	0.00	52.80	1	15,364	0.01%
2018/07/31	0	0.00	2	52.70	52.70	-2	15,740	-0.01%
2018/07/30	0	0.00	0.2	52.20	52.20	-0.2	15,752	0.00%
2018/07/26	2	51.60	0	0.00	52.10	2	15,861	0.01%
2018/07/20	1	52.50	0	0.00	52.30	1	16,199	0.01%
2018/07/18	0	0.00	4	52.40	52.70	-4	16,494	-0.02%
2018/07/13	5	51.90	5	52.10	52.20	0	16,748	0.00%
2018/07/11	5	51.00	5	51.10	51.20	0	16,811	0.00%
2018/07/10	5	51.70	5	51.60	51.80	0	16,672	0.00%
2018/07/09	5	51.70	5	51.30	51.70	0	16,654	0.00%
2018/07/04	28	51.50	0	0.00	51.90	28	16,616	0.17%
2018/07/03	0	0.00	0.1	52.10	52.10	-0.1	16,535	0.00%
2018/06/29	5	53.90	5	53.80	53.80	0	16,159	0.00%
2018/06/26	5	53.30	6	53.07	53.00	-1	15,760	-0.01%
2018/06/22	0	0.00	5	56.00	56.00	-5	15,240	-0.03%
2018/06/21	0	0.00	2	55.90	55.90	-2	15,020	-0.01%
2018/06/20	5	55.40	15	55.13	55.50	-10	14,998	-0.07%
2018/06/13	0	0.00	21	55.71	55.50	-21	13,920	-0.15%
2018/06/11	2	55.20	1	55.30	55.40	1	13,851	0.01%
2018/06/08	21	55.01	0	0.00	55.00	21	13,857	0.15%
2018/06/07	11	55.01	0	0.00	55.00	11	13,947	0.08%
2018/06/06	0	0.00	10	54.70	54.90	-10	14,092	-0.07%
2018/05/31	0	0.00	3	53.60	53.60	-3	13,998	-0.02%
2018/05/30	3	52.90	20	53.40	52.90	-17	13,666	-0.12%
2018/05/28	20	54.10	0	0.00	54.10	20	13,620	0.15%
2018/05/25	0	0.00	5	54.00	53.90	-5	13,719	-0.04%
2018/05/23	0	0.00	20	54.60	54.00	-20	13,761	-0.15%
2018/05/18	10	54.60	10	54.40	54.40	0	14,155	0.00%
2018/05/17	1	55.10	0	0.00	54.90	1	14,267	0.01%
2018/05/16	0	0.00	10	54.80	54.90	-10	14,261	-0.07%
2018/05/14	0	0.00	38	54.88	55.00	-38	14,737	-0.26%
2018/05/11	0	0.00	26	54.04	54.60	-26	14,736	-0.18%
2018/05/10	13	53.30	0.1	53.30	53.30	13	14,429	0.09%
2018/05/07	2	53.10	0	0.00	53.00	2	14,283	0.01%
2018/05/03	4	52.95	0	0.00	52.90	4	14,504	0.03%
2018/04/30	2	53.80	2	53.80	53.50	0	14,691	0.00%
2018/04/27	0	0.00	7	53.40	53.50	-7	14,774	-0.05%
2018/04/26	1	52.00	0	0.00	52.80	1	14,749	0.01%
2018/04/25	2	51.90	0	0.00	52.20	2	14,567	0.01%
2018/04/24	0	0.00	10	52.70	52.50	-10	14,412	-0.07%
2018/04/23	10	52.50	17	52.61	52.50	-7	14,523	-0.05%
2018/04/19	0	0.00	2	52.90	52.90	-2	14,867	-0.01%
2018/04/18	20	51.60	0	0.00	52.00	20	14,751	0.14%
2018/04/17	5	51.74	0	0.00	51.60	5	14,773	0.03%
2018/04/16	0	0.00	3.4	52.56	52.50	-3.4	15,033	-0.02%
2018/04/11	0	0.00	2	53.60	53.30	-2	15,513	-0.01%
2018/04/10	0	0.00	5.6	53.21	53.00	-5.6	15,594	-0.04%
2018/04/02	0	0.00	2	52.60	52.50	-2	15,886	-0.01%
2018/03/29	7	51.86	0	0.00	51.80	7	16,036	0.04%
2018/03/23	35	52.43	0	0.00	52.20	35	16,204	0.22%
2018/03/20	5	53.30	10	53.30	53.20	-5	16,284	-0.03%
2018/03/19	5	53.40	0	0.00	53.60	5	16,471	0.03%
2018/03/16	0	0.00	0.3	53.40	53.40	-0.3	16,593	0.00%
2018/03/13	1	53.80	1	54.00	53.90	0	16,660	0.00%
2018/03/12	2	54.70	5	54.42	54.50	-3	16,673	-0.02%
2018/03/07	3	52.60	0	0.00	52.50	3	17,930	0.02%
2018/03/02	1	53.10	14	53.30	53.30	-13	19,274	-0.07%
2018/03/01	1	53.90	0	0.00	53.90	1	19,367	0.01%
2018/02/26	2	54.70	0	0.00	54.30	2	19,415	0.01%
2018/02/23	0	0.00	1	54.70	54.70	-1	19,762	-0.01%
2018/02/21	0	0.00	3	53.97	54.00	-3	21,958	-0.01%
2018/02/12	25	53.38	2	53.60	53.00	23	22,058	0.10%
2018/02/08	201	53.10	0	0.00	53.30	201	21,798	0.92%	大買/鉅額交易
2018/02/07	0	0.00	3	52.67	52.70	-3	21,929	-0.01%
2018/02/06	7	51.40	1	52.30	50.80	6	21,788	0.03%
2018/02/05	1	54.10	0	0.00	54.10	1	21,376	0.00%
2018/01/31	0	0.00	10	54.00	54.60	-10	21,223	-0.05%
2018/01/26	4	54.60	0	0.00	54.70	4	20,866	0.02%
2018/01/19	10	55.60	0	0.00	56.00	10	20,908	0.05%
2018/01/18	0	0.00	50	56.16	55.90	-50	20,836	-0.24%
2018/01/17	2	56.00	0.1	56.00	56.30	2	20,787	0.01%
2018/01/16	1	56.60	0	0.00	56.60	1	20,659	0.00%
2018/01/15	0	0.00	10	56.10	56.50	-10	20,518	-0.05%
2018/01/10	2	56.30	3	55.90	55.60	-1	20,285	0.00%
2018/01/08	22	55.25	0	0.00	55.70	22	20,036	0.11%
2018/01/05	50	55.40	15	55.70	55.70	35	19,793	0.18%
2018/01/04	5	54.74	6.5	55.01	55.40	-1.5	19,585	-0.01%