國泰金 (2882)-第一金-中山券商分點個股進出

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
68.4
漲跌
▼0.2
漲幅
-0.29%
成交量
19,988張
產業
上市金融類股
2602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-中山券商分點個股進出

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-中山券商分點個股進出
第一金-中山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
2024/12/10	0	0.00	1	68.50	68.60	-1	23,290	0.00%
2024/12/09	0	0.00	12	68.85	69.20	-12	23,395	-0.05%
2024/12/06	2	68.90	0	0.00	68.70	2	23,586	0.01%
2024/12/05	0	0.00	12.2	68.92	69.20	-12.2	23,825	-0.05%
2024/12/04	0	0.00	2	68.75	69.00	-2	24,121	-0.01%
2024/12/03	0	0.00	10	68.69	68.90	-10	24,468	-0.04%
2024/12/02	0	0.00	9	66.99	67.60	-9	24,243	-0.04%
2024/11/29	1	65.80	0	0.00	65.70	1	24,434	0.00%
2024/11/28	0	0.00	0.3	66.40	66.30	-0.3	24,550	0.00%
2024/11/25	3	67.60	1	67.60	67.30	2	24,746	0.01%
2024/11/22	2	66.70	0	0.00	66.80	2	24,744	0.01%
2024/11/21	1	66.50	0	0.00	66.60	1	24,579	0.00%
2024/11/20	0	0.00	10	67.00	67.40	-10	24,346	-0.04%
2024/11/19	2	66.70	0	0.00	67.70	2	24,226	0.01%
2024/11/18	2.2	66.74	0	0.00	67.00	2.2	24,134	0.01%
2024/11/15	0	0.00	0.1	67.80	66.90	-0.1	24,123	0.00%
2024/11/14	2	66.45	0	0.00	66.20	2	24,318	0.01%
2024/11/13	16	66.82	0.2	66.90	66.80	15.9	24,201	0.07%
2024/11/12	4	67.72	0.3	67.50	67.50	3.8	24,046	0.02%
2024/11/11	15	68.33	0.2	68.70	68.70	14.8	23,709	0.06%
2024/11/08	10	69.90	0	0.00	69.50	10	23,829	0.04%
2024/11/07	0	0.00	2	70.00	69.80	-2	24,388	-0.01%
2024/11/06	2	69.15	0.8	69.50	69.10	1.2	24,339	0.01%
2024/11/05	0	0.00	4	69.78	69.80	-4	24,824	-0.02%
2024/11/04	0	0.00	13.5	69.42	69.60	-13.5	25,413	-0.05%
2024/11/01	1	67.70	1	68.00	68.60	0	26,083	0.00%
2024/10/29	2	68.00	0	0.00	68.50	2	26,282	0.01%
2024/10/28	0	0.00	21	69.25	69.30	-21	26,235	-0.08%
2024/10/24	2.5	68.33	1	68.20	68.20	1.5	26,539	0.01%
2024/10/23	1.2	68.78	0	0.00	69.20	1.2	26,893	0.00%
2024/10/22	0.3	68.90	0	0.00	69.30	0.3	26,964	0.00%
2024/10/21	25	68.46	0	0.00	68.30	25	27,316	0.09%
2024/10/18	0	0.00	118	69.67	69.80	-118	27,546	-0.43%	大賣/鉅額交易
2024/10/17	10	68.50	14	68.32	68.60	-4	27,646	-0.01%
2024/10/16	12.5	67.66	0	0.00	67.80	12.5	28,065	0.04%
2024/10/15	0	0.00	45	68.09	68.80	-45	28,259	-0.16%
2024/10/14	30.1	67.40	0	0.00	67.70	30.1	28,342	0.11%
2024/10/11	12	68.00	30	68.20	68.00	-18	28,801	-0.06%
2024/10/09	5.1	67.72	15	67.80	67.80	-10	29,686	-0.03%
2024/10/07	0	0.00	13.2	67.23	68.00	-13.2	30,502	-0.04%
2024/10/04	42	66.06	1	66.60	66.00	41	30,706	0.13%
2024/10/01	31	66.47	5	66.70	66.70	26	30,936	0.08%
2024/09/30	2	66.50	10	67.40	66.50	-8	31,642	-0.03%
2024/09/27	14.2	67.31	8	67.91	67.50	6.2	32,531	0.02%
2024/09/26	0.5	68.10	7	68.37	68.30	-6.6	32,345	-0.02%
2024/09/25	3	66.60	1.7	66.80	67.10	1.3	32,742	0.00%
2024/09/24	0.2	66.00	3	66.23	66.30	-2.8	33,013	-0.01%
2024/09/23	2.1	65.00	4	65.30	65.40	-1.9	33,078	-0.01%
2024/09/20	0	0.00	2	64.90	64.70	-2	33,368	-0.01%
2024/09/19	0	0.00	47	64.45	64.80	-47	33,208	-0.14%
2024/09/18	0	0.00	2	63.10	63.20	-2	33,076	-0.01%
2024/09/16	0	0.00	1	63.10	63.10	-1	33,602	0.00%
2024/09/13	0	0.00	1	63.30	63.20	-1	34,168	0.00%
2024/09/12	1	62.90	1.3	63.08	62.90	-0.3	34,410	0.00%
2024/09/11	3	62.40	4	62.70	62.50	-1	34,555	0.00%
2024/09/10	1	62.00	1	62.60	62.60	0	34,570	0.00%
2024/09/09	18	61.72	1	61.90	62.50	17	34,634	0.05%
2024/09/06	3	62.40	62	63.48	63.50	-59	34,688	-0.17%
2024/09/04	16	61.30	1	60.90	61.60	15	35,122	0.04%
2024/09/03	21	64.12	0	0.00	63.70	21	34,982	0.06%
2024/09/02	1	64.80	6	64.65	64.70	-5	35,440	-0.01%
2024/08/30	15	63.30	40	63.25	63.50	-25	35,175	-0.07%
2024/08/29	0	0.00	3.2	63.05	63.10	-3.2	34,965	-0.01%
2024/08/28	1	63.20	1	63.30	63.50	0	35,037	0.00%
2024/08/27	4	63.20	3	63.27	63.10	1	35,592	0.00%
2024/08/26	2	63.80	55.3	63.15	63.90	-53.3	35,737	-0.15%
2024/08/23	12	61.38	0	0.00	61.50	12	35,594	0.03%
2024/08/22	23	61.37	1	61.40	61.40	22	36,129	0.06%
2024/08/20	21	61.41	0	0.00	61.70	21	36,204	0.06%
2024/08/19	3	62.70	0	0.00	62.30	3	36,303	0.01%
2024/08/16	2	63.00	40.7	63.01	63.00	-38.7	36,294	-0.11%
2024/08/15	30.1	61.80	15.5	61.70	61.60	14.6	36,204	0.04%
2024/08/14	8	62.16	10.2	62.12	61.90	-2.2	36,250	-0.01%
2024/08/13	3.1	61.29	40	61.15	61.30	-36.9	36,302	-0.10%
2024/08/12	2	60.70	7	61.36	61.00	-5	36,958	-0.01%
2024/08/09	1	61.10	12.2	60.89	60.50	-11.2	37,786	-0.03%
2024/08/08	6	57.82	1.2	58.41	57.80	4.9	37,547	0.01%
2024/08/07	15	57.87	9	58.03	58.60	6	38,115	0.02%
2024/08/06	3	55.73	3	55.70	56.10	0	39,274	0.00%
2024/08/05	25.5	56.97	16	57.03	55.60	9.5	39,111	0.02%
2024/08/02	1	60.80	0	0.00	61.30	1	38,224	0.00%
2024/08/01	0	0.00	0.7	62.70	62.80	-0.7	38,033	0.00%
2024/07/31	1	62.70	12	62.04	62.40	-11	38,121	-0.03%
2024/07/30	33	60.86	2	61.45	61.70	31	38,061	0.08%
2024/07/29	1.1	62.40	0	0.00	62.70	1.1	38,090	0.00%
2024/07/26	5.5	61.11	3	59.70	61.50	2.5	38,182	0.01%
2024/07/23	28	61.20	4	61.20	61.50	24	38,469	0.06%
2024/07/22	8	60.15	33	60.42	60.00	-25	38,329	-0.07%
2024/07/19	47	62.41	31.5	62.00	62.60	15.5	37,857	0.04%
2024/07/18	50	63.98	12.1	63.88	64.20	37.9	37,382	0.10%
2024/07/17	21.3	65.20	20	65.95	65.30	1.3	36,835	0.00%
2024/07/16	0	0.00	9.1	65.30	65.40	-9.1	36,552	-0.02%
2024/07/15	17	64.82	12	64.68	65.00	5	36,512	0.01%
2024/07/12	8	65.56	12.2	65.35	65.70	-4.2	36,287	-0.01%
2024/07/11	51	64.55	32.1	65.56	65.50	18.9	35,940	0.05%
2024/07/10	9	63.10	8.3	63.23	63.60	0.7	35,266	0.00%
2024/07/09	12	62.40	13	62.46	62.10	-1	34,893	0.00%
2024/07/08	2	62.30	31.3	61.60	62.30	-29.3	34,605	-0.08%
2024/07/05	5	61.10	8	61.15	61.30	-3	34,651	-0.01%
2024/07/04	22.2	61.26	6.1	61.80	60.70	16.1	34,497	0.05%
2024/07/03	1	59.40	13	61.15	61.50	-12	34,232	-0.04%
2024/07/02	0.5	58.00	22	58.26	58.20	-21.5	33,097	-0.06%
2024/07/01	34	57.35	0	0.00	58.10	34	33,019	0.10%
2024/06/28	2	59.05	42.1	59.05	59.00	-40.1	32,062	-0.12%
2024/06/27	12	58.50	22	59.02	59.10	-10	31,576	-0.03%
2024/06/26	7.2	59.80	0	0.00	59.50	7.2	31,070	0.02%
2024/06/25	0	0.00	2.7	60.71	60.50	-2.7	30,648	-0.01%
2024/06/24	0	0.00	11.5	60.33	60.30	-11.5	30,315	-0.04%
2024/06/21	4	60.05	2	60.15	60.10	2	30,135	0.01%
2024/06/20	0	0.00	15.4	59.94	60.10	-15.4	29,779	-0.05%
2024/06/19	1	59.00	1	59.00	59.00	0	29,664	0.00%
2024/06/18	0.4	58.20	54	58.40	58.90	-53.6	29,908	-0.18%
2024/06/17	2.2	57.70	0	0.00	57.50	2.2	29,757	0.01%
2024/06/14	0.5	57.88	1	58.20	58.20	-0.6	29,773	0.00%
2024/06/13	1.1	58.36	5.7	58.40	58.10	-4.6	29,821	-0.02%
2024/06/12	5	57.94	0	0.00	57.90	5	30,391	0.02%
2024/06/11	0	0.00	4	59.20	58.70	-4	31,116	-0.01%
2024/06/07	0	0.00	30	58.05	58.20	-30	30,880	-0.10%
2024/06/06	0	0.00	2.2	57.36	57.50	-2.2	31,074	-0.01%
2024/06/05	0	0.00	40	56.80	56.50	-40	31,223	-0.13%
2024/06/04	0	0.00	10	56.32	56.40	-10	31,647	-0.03%
2024/05/31	1	56.10	2	55.95	56.20	-1	31,663	0.00%
2024/05/30	1	56.20	7	56.00	55.60	-6	31,098	-0.02%
2024/05/29	54	55.92	0	0.00	55.60	54	30,827	0.18%
2024/05/28	5	57.30	53.1	56.89	56.80	-48.1	30,409	-0.16%
2024/05/27	50	55.60	4.3	55.71	55.60	45.7	30,154	0.15%
2024/05/24	16	54.74	1	54.90	54.90	15	30,085	0.05%
2024/05/23	49	54.88	9	54.72	54.80	40	30,107	0.13%
2024/05/22	1.1	55.78	0	0.00	56.00	1.1	29,852	0.00%
2024/05/21	24	54.97	10	55.00	55.40	14	29,708	0.05%
2024/05/20	16	55.86	3	56.30	56.00	13	29,367	0.04%
2024/05/17	15	56.57	0	0.00	56.40	15	29,208	0.05%
2024/05/16	0	0.00	5	56.40	56.40	-5	29,050	-0.02%
2024/05/15	2	54.95	18.1	56.78	56.60	-16.1	28,227	-0.06%
2024/05/14	13	54.41	1.2	54.40	54.30	11.8	27,245	0.04%
2024/05/13	99	55.16	86.1	55.20	55.10	12.9	26,962	0.05%
2024/05/10	0	0.00	78.7	54.81	55.50	-78.7	26,191	-0.30%
2024/05/09	1	51.70	10.4	51.80	51.70	-9.4	24,534	-0.04%
2024/05/08	0	0.00	1	50.90	50.90	-1	24,131	0.00%
2024/05/07	0	0.00	1	50.90	50.90	-1	24,147	0.00%
2024/05/06	0	0.00	1	51.00	50.90	-1	24,031	0.00%
2024/05/03	0	0.00	19	50.31	50.20	-19	23,755	-0.08%
2024/05/02	10	50.30	5.2	50.49	50.30	4.8	23,703	0.02%
2024/04/30	0	0.00	11	50.96	50.50	-11	23,517	-0.05%
2024/04/29	10	50.65	27.1	50.17	50.80	-17.1	23,098	-0.07%
2024/04/26	0	0.00	2.5	49.06	48.90	-2.5	22,340	-0.01%
2024/04/25	10	48.58	0	0.00	48.55	10	22,428	0.04%
2024/04/24	0	0.00	34	49.33	49.25	-34	22,385	-0.15%
2024/04/23	0	0.00	2	48.65	48.75	-2	22,603	-0.01%
2024/04/22	2	48.35	2	48.45	48.40	0	22,828	0.00%
2024/04/19	8	47.49	0	0.00	47.45	8	22,753	0.04%
2024/04/18	2	48.41	5	48.45	48.45	-3	22,431	-0.01%
2024/04/17	0	0.00	15.1	47.70	47.90	-15.1	22,340	-0.07%
2024/04/16	9	47.79	0	0.00	47.85	9	22,176	0.04%
2024/04/12	9	49.12	0	0.00	49.05	9	21,657	0.04%
2024/04/11	0	0.00	5	49.55	49.70	-5	21,353	-0.02%
2024/04/10	1	49.00	0	0.00	48.75	1	20,845	0.00%
2024/04/09	0	0.00	8	49.35	49.45	-8	20,642	-0.04%
2024/04/08	1	48.35	5	48.25	48.35	-4	20,144	-0.02%
2024/04/02	1.1	48.70	0	0.00	48.95	1.1	20,059	0.01%
2024/04/01	1	49.00	2	49.02	48.95	-1	20,092	0.00%
2024/03/29	1.8	48.40	1	48.65	48.65	0.8	19,929	0.00%
2024/03/28	0	0.00	2	48.20	48.25	-2	19,806	-0.01%
2024/03/26	0	0.00	2	48.30	48.35	-2	19,800	-0.01%
2024/03/22	2.5	48.46	8	48.84	48.55	-5.5	19,755	-0.03%
2024/03/21	1	48.15	34.8	48.38	48.55	-33.8	19,329	-0.18%
2024/03/20	0	0.00	1	47.80	47.50	-1	19,083	-0.01%
2024/03/19	1	47.90	80	47.85	47.75	-79	19,384	-0.41%
2024/03/18	1	48.00	51	47.45	47.55	-50	19,301	-0.26%
2024/03/15	7.1	48.14	0	0.00	47.65	7.1	19,158	0.04%
2024/03/14	5.2	48.04	12.3	48.07	48.30	-7	18,269	-0.04%
2024/03/13	8.1	46.59	10	46.70	46.80	-1.9	17,370	-0.01%
2024/03/12	0	0.00	10	46.13	46.50	-10	17,141	-0.06%
2024/03/11	50.5	46.14	7	46.24	46.05	43.5	16,726	0.26%
2024/03/08	0.5	45.05	2	45.25	45.30	-1.5	16,215	-0.01%
2024/03/07	6	44.73	1	44.80	44.85	5	15,741	0.03%
2024/03/06	1	44.60	0	0.00	44.55	1	15,652	0.01%
2024/03/05	0.1	44.75	25	44.70	44.65	-24.9	15,917	-0.16%
2024/03/01	0.1	44.85	0	0.00	44.65	0.1	15,930	0.00%
2024/02/29	3	44.40	0	0.00	45.05	3	15,994	0.02%
2024/02/26	3	44.40	52	44.40	44.30	-49	15,576	-0.31%
2024/02/23	13	44.73	0	0.00	44.45	13	15,466	0.08%
2024/02/22	1.5	44.73	30	44.70	44.90	-28.5	15,679	-0.18%
2024/02/21	0	0.00	3	45.02	44.75	-3	15,691	-0.02%
2024/02/20	5	44.90	0	0.00	45.10	5	15,713	0.03%
2024/02/16	0	0.00	6	44.37	44.55	-6	15,816	-0.04%
2024/02/05	6	43.84	10	43.95	43.90	-4	15,847	-0.03%
2024/02/02	1	44.10	0	0.00	44.10	1	15,646	0.01%
2024/02/01	0	0.00	1	44.35	44.45	-1	15,568	-0.01%
2024/01/31	16	43.94	0	0.00	44.15	16	15,471	0.10%
2024/01/30	17	44.06	0	0.00	43.90	17	15,388	0.11%
2024/01/26	1	44.45	0	0.00	44.50	1	15,340	0.01%
2024/01/25	1	44.30	0	0.00	44.35	1	15,366	0.01%
2024/01/24	11	44.29	2	44.18	44.20	9	15,325	0.06%
2024/01/19	1	43.55	0	0.00	43.80	1	15,261	0.01%
2024/01/18	1.7	43.39	0	0.00	43.30	1.7	15,132	0.01%
2024/01/17	10.3	43.55	0	0.00	43.30	10.3	14,958	0.07%
2024/01/16	6	43.98	0	0.00	44.00	6	14,499	0.04%
2024/01/12	0	0.00	2	44.55	44.50	-2	14,417	-0.01%
2024/01/11	10	44.59	0.9	44.65	44.60	9.1	14,442	0.06%
2024/01/09	1	44.85	7	45.06	44.75	-6	14,551	-0.04%
2024/01/08	2	45.20	0	0.00	45.10	2	14,471	0.01%
2024/01/04	2	44.78	0	0.00	44.70	2	14,633	0.01%
2024/01/03	4	44.95	0	0.00	44.95	4	14,958	0.03%
2024/01/02	0	0.00	18	45.50	45.50	-18	14,818	-0.12%
2023/12/29	0	0.00	10	45.60	45.75	-10	14,897	-0.07%
2023/12/26	2	45.20	0	0.00	45.20	2	15,031	0.01%
2023/12/25	10	45.00	0	0.00	44.85	10	15,071	0.07%
2023/12/22	0	0.00	0.1	44.90	44.65	-0.1	15,129	0.00%
2023/12/21	14	44.74	0	0.00	44.70	14	15,143	0.09%
2023/12/20	2	44.85	0	0.00	44.85	2	15,167	0.01%
2023/12/19	2	44.88	0	0.00	44.90	2	15,132	0.01%
2023/12/18	6	45.47	0	0.00	45.50	6	15,242	0.04%
2023/12/15	0	0.00	1	45.70	45.85	-1	15,385	-0.01%
2023/12/14	15	45.90	43	45.84	45.90	-28	15,090	-0.19%
2023/12/13	7	44.61	18	44.79	44.70	-11	14,626	-0.08%
2023/12/12	1	44.75	1	44.65	44.75	0	14,668	0.00%
2023/12/11	53	44.89	0	0.00	44.85	53	14,610	0.36%
2023/12/08	2.1	44.95	0	0.00	44.85	2.1	14,513	0.01%
2023/12/07	12.1	45.25	0	0.00	45.00	12.1	14,380	0.08%
2023/12/06	10	45.51	0	0.00	45.45	10	14,160	0.07%
2023/12/05	1.1	45.57	0	0.00	45.55	1.1	14,051	0.01%
2023/12/04	0	0.00	3	46.25	46.25	-3	13,799	-0.02%
2023/12/01	3	46.25	3	46.03	46.05	0	13,838	0.00%
2023/11/30	1	45.80	1	46.10	46.50	0	13,738	0.00%
2023/11/29	0	0.00	0	45.95	45.75	0	13,300	0.00%
2023/11/24	0	0.00	4	46.20	46.30	-4	13,412	-0.03%
2023/11/22	0	0.00	0.5	46.10	46.30	-0.5	13,527	0.00%
2023/11/21	0	0.00	26	46.17	46.15	-26	13,506	-0.19%
2023/11/20	0	0.00	7	45.55	45.70	-7	13,372	-0.05%
2023/11/17	0	0.00	1.2	45.88	45.80	-1.2	13,436	-0.01%
2023/11/16	10	45.85	0.7	45.60	45.65	9.3	13,339	0.07%
2023/11/15	4	45.71	20.1	45.60	45.75	-16.1	13,178	-0.12%
2023/11/14	0	0.00	22	45.50	45.45	-22	12,979	-0.17%
2023/11/13	0	0.00	1	45.30	45.25	-1	12,936	-0.01%
2023/11/09	0.1	45.00	0	0.00	45.15	0.1	13,107	0.00%
2023/11/08	0.8	45.15	0	0.00	45.05	0.8	13,393	0.01%
2023/11/03	0	0.00	23.3	45.12	45.35	-23.3	13,730	-0.17%
2023/11/02	0	0.00	29	44.90	44.85	-29	13,962	-0.21%
2023/11/01	0	0.00	47	44.42	44.30	-47	13,947	-0.34%
2023/10/30	1	43.90	0	0.00	43.95	1	14,634	0.01%
2023/10/26	1	43.85	0	0.00	43.85	1	15,462	0.01%
2023/10/24	3	44.05	0	0.00	44.15	3	15,975	0.02%
2023/10/23	3	44.22	0	0.00	44.10	3	16,353	0.02%
2023/10/20	25.1	44.24	0	0.00	44.70	25.1	16,283	0.15%
2023/10/19	22	45.04	0	0.00	45.10	22	16,017	0.14%
2023/10/18	0	0.00	3	45.38	45.60	-3	15,992	-0.02%
2023/10/17	1.5	45.45	0	0.00	45.25	1.5	15,862	0.01%
2023/10/16	0	0.00	0.2	45.35	45.50	-0.2	16,036	0.00%
2023/10/13	0	0.00	15	45.64	45.30	-15	16,348	-0.09%
2023/10/12	15	45.71	0	0.00	46.15	15	16,565	0.09%
2023/10/11	0	0.00	86	45.65	45.95	-86	16,466	-0.52%
2023/10/06	0	0.00	1	44.25	44.55	-1	16,194	-0.01%
2023/10/05	0	43.85	0	0.00	44.05	0	16,381	0.00%
2023/10/04	7	43.64	0	0.00	43.55	7	16,486	0.04%
2023/10/03	1	44.06	0	0.00	44.00	1	16,314	0.01%
2023/10/02	0	44.70	5.3	44.56	44.50	-5.3	16,316	-0.03%
2023/09/28	5	44.75	4	44.75	44.55	1	16,601	0.01%
2023/09/27	1	44.30	0	0.00	44.60	1	16,568	0.01%
2023/09/26	1	44.50	0	0.00	44.45	1	16,547	0.01%
2023/09/22	2.1	44.71	0	0.00	44.70	2.1	16,512	0.01%
2023/09/21	4	44.96	5.1	44.99	44.90	-1.1	16,526	-0.01%
2023/09/15	2	46.70	1	46.65	46.65	1	16,421	0.01%
2023/09/14	0	0.00	5	46.88	46.90	-5	16,289	-0.03%
2023/09/13	0	0.00	0.1	46.65	46.75	-0.1	16,345	0.00%
2023/09/12	0	0.00	1	46.65	46.65	-1	16,622	-0.01%
2023/09/11	1	46.35	0	0.00	46.55	1	16,620	0.01%
2023/09/06	0.4	45.86	0	0.00	45.80	0.4	17,246	0.00%
2023/09/04	9	46.54	2	46.50	46.65	7	17,791	0.04%
2023/09/01	50	46.56	3	46.62	46.60	47	18,058	0.26%
2023/08/31	2	45.70	0	0.00	45.60	2	17,967	0.01%
2023/08/30	0	0.00	3	46.05	46.10	-3	18,138	-0.02%
2023/08/29	13	45.78	5	45.70	46.05	8	18,240	0.04%
2023/08/28	1	44.90	0.1	45.20	45.40	0.9	18,361	0.00%
2023/08/24	3	44.45	0	0.00	44.65	3	19,716	0.02%
2023/08/23	6	44.80	0	0.00	44.70	6	20,015	0.03%
2023/08/22	0	44.90	0	0.00	45.00	0	20,119	0.00%
2023/08/21	0	0.00	3.5	45.27	45.40	-3.5	20,286	-0.02%
2023/08/18	0.3	45.20	0	0.00	45.20	0.3	20,446	0.00%
2023/08/15	3	45.35	0	0.00	45.40	3	21,046	0.01%
2023/08/14	10.3	45.47	5	45.30	45.40	5.3	21,344	0.02%
2023/08/11	12	46.48	0	0.00	46.45	12	21,395	0.06%
2023/08/09	0.2	46.80	0	0.00	46.45	0.2	21,514	0.00%
2023/08/08	5	46.90	10.3	46.98	47.05	-5.3	21,727	-0.02%
2023/08/07	3	46.37	0	0.00	46.45	3	21,777	0.01%
2023/08/04	0	0.00	3	46.53	46.30	-3	21,795	-0.01%
2023/08/02	15.1	46.00	1	46.60	46.20	14.1	21,721	0.06%
2023/08/01	1	47.15	0	0.00	47.25	1	21,359	0.00%
2023/07/31	103	45.95	0	0.00	45.75	103	20,808	0.49%	大買/鉅額交易
2023/07/27	23.3	45.99	7	45.96	46.00	16.3	20,452	0.08%
2023/07/26	4.1	45.28	177.1	45.06	45.35	-173	20,136	-0.86%	大賣/鉅額交易
2023/07/25	0	0.00	31	44.42	44.55	-31	19,903	-0.16%
2023/07/24	0	0.00	12	44.15	44.20	-12	19,925	-0.06%
2023/07/21	6	44.55	0	0.00	44.40	6	20,007	0.03%
2023/07/20	4	44.70	0	0.00	44.75	4	20,025	0.02%
2023/07/19	1	45.00	1	45.05	44.50	0	19,914	0.00%
2023/07/18	15	44.97	2	45.07	45.05	13	19,807	0.07%
2023/07/17	0	0.00	5	44.80	45.00	-5	19,538	-0.03%
2023/07/14	0	0.00	20	44.00	44.10	-20	19,244	-0.10%
2023/07/13	3	44.13	0	0.00	43.60	3	19,219	0.02%
2023/07/12	0.2	43.75	1	43.95	44.00	-0.9	19,104	0.00%
2023/07/11	1	43.74	0	0.00	43.60	1	19,068	0.01%
2023/07/10	1.2	42.70	0	0.00	42.65	1.2	19,014	0.01%
2023/07/07	4.1	42.16	1	42.10	42.25	3.1	18,995	0.02%
2023/07/06	14	42.55	1	42.55	42.50	13	18,948	0.07%
2023/07/05	1	43.30	0	0.00	43.20	1	18,679	0.01%
2023/07/04	1	43.10	0	0.00	43.05	1	18,804	0.01%
2023/07/03	0	0.00	3	43.20	43.30	-3	18,884	-0.02%
2023/06/30	1	43.20	21.3	43.20	43.15	-20.2	19,065	-0.11%
2023/06/29	0.3	43.56	0	0.00	43.40	0.3	19,023	0.00%
2023/06/27	1.5	44.03	0	0.00	44.15	1.5	18,865	0.01%
2023/06/26	20	44.09	2	44.15	44.05	18	18,810	0.10%
2023/06/20	0	0.00	1	44.35	44.35	-1	18,939	-0.01%
2023/06/19	2.2	43.86	5	43.90	43.90	-2.8	19,245	-0.01%
2023/06/16	3	44.10	0	0.00	43.90	3	19,296	0.02%
2023/06/15	0.1	44.40	0	0.00	44.35	0.1	19,510	0.00%
2023/06/14	2	44.50	0	0.00	44.60	2	19,815	0.01%
2023/06/13	5	44.06	1	44.05	44.10	4	20,165	0.02%
2023/06/12	8	44.26	0	0.00	44.05	8	20,040	0.04%
2023/06/09	1.2	44.46	0	0.00	44.60	1.2	20,220	0.01%
2023/06/08	29.1	44.62	11	45.45	44.60	18.1	20,265	0.09%
2023/06/07	1	45.05	9	45.14	45.40	-8	20,307	-0.04%
2023/06/06	1.3	45.18	1	45.25	45.25	0.3	20,210	0.00%
2023/06/05	3	45.30	6	44.95	45.25	-3	20,213	-0.01%
2023/05/31	1	44.30	0	0.00	44.30	1	19,733	0.01%
2023/05/30	0	0.00	10	44.55	44.50	-10	18,585	-0.05%
2023/05/29	1	45.00	0.3	45.10	44.75	0.7	18,760	0.00%
2023/05/26	10	43.95	0	0.00	43.90	10	18,509	0.05%
2023/05/25	4	44.25	1	44.40	44.05	3	18,466	0.02%
2023/05/24	7.1	44.44	0	0.00	44.80	7.1	18,428	0.04%
2023/05/23	0	0.00	67	44.79	44.80	-67	18,451	-0.36%
2023/05/22	2	45.15	2	45.23	45.15	0	18,615	0.00%
2023/05/19	4	45.05	86.1	44.76	45.15	-82.1	18,867	-0.44%
2023/05/18	0	0.00	34.1	44.17	44.40	-34.1	18,393	-0.19%
2023/05/17	0.2	43.45	9	43.82	43.95	-8.8	18,294	-0.05%
2023/05/12	0.3	42.90	0	0.00	42.65	0.3	18,034	0.00%
2023/05/11	0	0.00	6	43.45	43.70	-6	17,729	-0.03%
2023/05/10	0.3	43.15	0	0.00	43.05	0.3	17,471	0.00%
2023/05/09	0	0.00	1	43.40	43.50	-1	17,476	-0.01%
2023/05/05	1	42.50	0	0.00	42.65	1	17,742	0.01%
2023/05/04	1	42.25	2	42.40	42.50	-1	18,392	-0.01%
2023/05/02	0	0.00	1	42.30	42.50	-1	19,081	-0.01%
2023/04/28	0	0.00	2	42.40	42.45	-2	19,559	-0.01%
2023/04/26	0	0.00	10	42.30	42.35	-10	19,928	-0.05%
2023/04/25	0	0.00	0	42.60	42.60	0	20,081	0.00%
2023/04/21	0	0.00	2	42.70	42.70	-2	20,326	-0.01%
2023/04/19	1	43.00	0	43.10	42.75	1	21,138	0.00%
2023/04/18	2	42.93	2.1	43.03	43.10	-0.1	21,287	0.00%
2023/04/14	0	0.00	6.3	43.02	43.15	-6.3	21,676	-0.03%
2023/04/12	0.1	42.90	1.7	42.88	42.95	-1.6	23,366	-0.01%
2023/04/11	1	42.55	0.3	42.55	42.65	0.7	23,436	0.00%
2023/04/10	0	0.00	0.7	42.47	42.55	-0.7	23,472	0.00%
2023/04/07	0	0.00	18.4	42.23	42.25	-18.4	23,431	-0.08%
2023/04/06	4	41.75	15	41.70	42.00	-11	23,302	-0.05%
2023/03/30	3	41.67	2	41.65	41.60	1	23,594	0.00%
2023/03/29	2	41.60	0	0.00	41.85	2	23,677	0.01%
2023/03/28	0	0.00	0	41.60	41.55	0	23,992	0.00%
2023/03/27	0.3	41.16	0	0.00	41.35	0.3	24,166	0.00%
2023/03/24	0.1	41.45	0	0.00	41.30	0.1	24,527	0.00%
2023/03/23	3.1	41.06	1	41.25	41.55	2.1	24,585	0.01%
2023/03/22	0.1	41.15	0.5	41.20	41.35	-0.4	24,551	0.00%
2023/03/21	3.3	40.62	0	0.00	40.75	3.3	24,426	0.01%
2023/03/20	3.7	40.20	0	0.00	40.20	3.7	24,598	0.02%
2023/03/17	7.1	41.09	5	41.00	41.00	2.1	24,387	0.01%
2023/03/16	13.7	40.67	2	40.85	40.50	11.7	24,373	0.05%
2023/03/15	2.1	41.80	5	41.86	41.50	-3	24,276	-0.01%
2023/03/14	12.4	41.67	1	41.55	41.55	11.4	24,661	0.05%
2023/03/13	6.5	42.25	0	0.00	42.30	6.5	24,935	0.03%
2023/03/10	8.4	42.96	0	0.00	42.70	8.4	25,078	0.03%
2023/03/09	0	0.00	0.1	43.75	43.65	-0.1	25,129	0.00%
2023/03/08	0	0.00	0.1	43.45	43.75	-0.1	25,940	0.00%
2023/03/03	0.1	43.05	1	43.05	42.90	-0.9	26,792	0.00%
2023/03/01	11.1	42.78	10	42.80	42.75	1.1	27,137	0.00%
2023/02/24	1	43.45	0	0.00	43.45	1	26,962	0.00%
2023/02/23	5	43.25	0	0.00	43.30	5	26,909	0.02%
2023/02/22	0.8	43.32	0	0.00	43.35	0.8	26,842	0.00%
2023/02/21	14.9	43.68	4	43.65	43.85	10.9	26,799	0.04%
2023/02/20	0	0.00	2.2	44.49	44.45	-2.2	26,879	-0.01%
2023/02/17	0	0.00	7.7	43.84	44.00	-7.7	26,840	-0.03%
2023/02/16	5.1	42.99	5	43.20	43.05	0.1	26,950	0.00%
2023/02/15	0	0.00	5.1	43.45	42.95	-5.1	27,722	-0.02%
2023/02/14	2	43.53	22.8	43.59	43.60	-20.8	27,665	-0.08%
2023/02/13	0	0.00	20	42.50	42.90	-20	27,674	-0.07%
2023/02/10	1.1	42.65	1	42.55	42.65	0.1	27,777	0.00%
2023/02/08	12	42.86	0	0.00	42.85	12	27,871	0.04%
2023/02/07	1.1	42.81	0	0.00	42.80	1.1	27,990	0.00%
2023/02/06	11	42.89	0	0.00	42.65	11	28,020	0.04%
2023/02/03	1.4	43.32	0	0.00	43.30	1.4	27,859	0.00%
2023/02/02	1	43.90	6.7	43.89	44.05	-5.8	27,739	-0.02%
2023/02/01	0	0.00	2	42.85	43.00	-2	27,346	-0.01%
2023/01/31	0	0.00	1	42.60	42.55	-1	27,273	0.00%
2023/01/30	0	0.00	4.2	42.70	42.70	-4.2	27,171	-0.02%
2023/01/17	2	41.70	3	42.03	42.00	-1	26,752	0.00%
2023/01/16	0	0.00	160.2	41.70	41.75	-160.2	26,590	-0.60%	大賣/鉅額交易
2023/01/12	0	0.00	0.4	41.70	41.70	-0.4	27,100	0.00%
2023/01/11	0	0.00	5	41.55	41.40	-5	27,226	-0.02%
2023/01/10	1	41.55	3	41.62	41.70	-2	27,398	-0.01%
2023/01/09	4.1	41.36	54.6	41.90	42.00	-50.5	27,590	-0.18%
2023/01/06	10	40.40	5	40.67	40.75	5	27,378	0.02%
2023/01/05	1.4	40.26	43	40.23	40.25	-41.6	28,347	-0.15%
2023/01/04	0	0.00	2.1	40.05	39.95	-2.1	28,290	-0.01%
2023/01/03	9.1	39.90	2	39.93	39.95	7.1	28,532	0.02%
2022/12/30	2.1	39.97	260	40.12	40.00	-257.9	28,201	-0.91%	大賣/鉅額交易
2022/12/29	1	40.30	1	40.10	40.10	0	26,812	0.00%
2022/12/28	1	40.95	11	40.89	40.65	-10	27,146	-0.04%
2022/12/27	0	0.00	2	41.20	41.15	-2	27,356	-0.01%
2022/12/23	1	41.20	29	41.19	41.15	-28	28,154	-0.10%
2022/12/22	0	0.00	2	40.25	40.40	-2	28,137	-0.01%
2022/12/21	5.1	39.96	57.5	40.01	40.00	-52.4	28,540	-0.18%
2022/12/20	19.3	40.03	1	40.15	40.15	18.3	28,645	0.06%
2022/12/19	13.2	40.15	0	0.00	40.15	13.2	28,562	0.05%
2022/12/16	16	40.25	37.3	40.22	40.20	-21.3	28,483	-0.07%
2022/12/15	6.2	40.51	0	0.00	40.60	6.2	28,536	0.02%
2022/12/14	1	41.10	0	0.00	40.90	1	28,476	0.00%
2022/12/13	2.5	40.86	17	41.09	40.95	-14.5	28,389	-0.05%
2022/12/12	15	40.39	465	40.68	41.00	-450	28,282	-1.59%	大賣/鉅額交易
2022/12/09	1	40.90	86	41.00	41.10	-85	28,268	-0.30%
2022/12/08	26	40.86	30	41.40	40.75	-4	28,141	-0.01%
2022/12/07	4	41.45	621	41.48	41.40	-617	28,225	-2.19%	大賣/鉅額交易
2022/12/06	92.3	41.79	31	41.67	41.40	61.3	28,216	0.22%
2022/12/05	36.3	43.08	0	0.00	42.85	36.3	27,965	0.13%
2022/12/02	6.2	43.84	2.2	43.83	44.00	4	27,585	0.01%
2022/12/01	2.4	44.07	2	44.23	44.15	0.4	27,673	0.00%
2022/11/30	4.3	43.56	10.6	43.65	43.55	-6.3	27,240	-0.02%
2022/11/29	0.3	43.05	18	42.88	43.45	-17.7	26,436	-0.07%
2022/11/28	2	42.10	1	42.15	42.00	1	26,038	0.00%
2022/11/25	8.3	42.70	5	42.72	42.55	3.3	26,098	0.01%
2022/11/24	0	0.00	34	42.82	42.55	-34	26,129	-0.13%
2022/11/23	10.3	42.44	0	0.00	42.75	10.3	26,779	0.04%
2022/11/22	0	0.00	1	41.40	42.20	-1	26,833	0.00%
2022/11/21	26.7	41.97	0	0.00	42.10	26.7	26,610	0.10%
2022/11/17	0.2	41.31	3	41.20	41.55	-2.9	26,412	-0.01%
2022/11/16	6.1	42.35	2	42.00	41.70	4.1	26,379	0.02%
2022/11/15	0	42.40	8	42.20	42.40	-8	26,222	-0.03%
2022/11/14	4.3	41.79	11.3	41.92	41.75	-7	25,892	-0.03%
2022/11/11	16.4	41.45	38	41.60	41.90	-21.7	25,414	-0.09%
2022/11/10	0	0.00	2	39.60	39.65	-2	24,727	-0.01%
2022/11/09	15	40.10	0.1	40.00	40.15	14.9	24,595	0.06%
2022/11/08	10.1	39.65	11.1	39.63	39.70	-1	24,398	0.00%
2022/11/07	1	39.25	0.2	39.47	39.55	0.8	24,294	0.00%
2022/11/04	21.1	38.80	0.1	38.90	38.95	21	24,403	0.09%
2022/11/03	0.1	38.70	3	38.58	38.85	-2.9	24,406	-0.01%
2022/11/02	0.1	38.37	0	0.00	38.50	0.1	24,309	0.00%
2022/11/01	0.1	38.20	0	0.00	38.10	0.1	24,291	0.00%
2022/10/31	3	37.98	0	0.00	37.80	3	24,394	0.01%
2022/10/28	4.1	38.23	21.1	38.17	38.25	-17	24,292	-0.07%
2022/10/27	63	38.88	5	38.61	38.50	58	24,119	0.24%
2022/10/26	6	38.55	15.1	37.99	38.50	-9.1	24,305	-0.04%
2022/10/25	15	37.10	5	37.20	37.50	10	24,108	0.04%
2022/10/24	0	0.00	4	37.10	37.00	-4	24,068	-0.02%
2022/10/21	9.3	36.67	8	36.54	36.55	1.3	24,012	0.01%
2022/10/20	5.5	37.18	0	0.00	37.85	5.5	23,418	0.02%
2022/10/19	0	0.00	1	38.05	38.30	-1	23,093	0.00%
2022/10/18	6.1	38.11	1	38.00	38.15	5.1	22,896	0.02%
2022/10/17	13.1	37.31	3	37.35	37.65	10.1	22,912	0.04%
2022/10/14	6.1	38.08	6	38.07	37.65	0.1	22,757	0.00%
2022/10/13	11.1	37.91	3	37.93	37.45	8.1	22,489	0.04%
2022/10/12	2.2	39.70	2	39.48	39.55	0.2	21,438	0.00%
2022/10/11	1	39.70	1.1	39.80	39.60	-0.1	21,428	0.00%
2022/10/07	3.2	40.72	1	40.80	40.50	2.2	21,263	0.01%
2022/10/06	2	40.70	1	40.90	40.80	1	21,251	0.00%
2022/10/05	11	40.63	0	0.00	40.75	11	21,353	0.05%
2022/10/04	2	39.33	21	39.58	39.55	-19	21,088	-0.09%
2022/10/03	2	39.05	0	0.00	39.00	2	20,804	0.01%
2022/09/30	2.1	39.63	3	39.35	39.95	-0.9	20,796	0.00%
2022/09/29	3.1	39.90	0	0.00	40.15	3.1	20,805	0.01%
2022/09/28	15.2	40.20	0	0.00	39.80	15.2	20,810	0.07%
2022/09/27	2	40.96	10	41.05	40.95	-8	20,639	-0.04%
2022/09/26	4	41.30	15	41.55	41.50	-11	21,366	-0.05%
2022/09/23	2	41.90	1	42.00	42.10	1	21,834	0.00%
2022/09/22	3.5	41.66	0	0.00	41.65	3.5	22,219	0.02%
2022/09/21	0.1	42.85	0	0.00	42.55	0.1	22,120	0.00%
2022/09/20	1	43.10	0	0.00	43.05	1	22,130	0.00%
2022/09/19	2.2	42.72	5	42.75	42.75	-2.8	22,164	-0.01%
2022/09/16	15	42.75	0	0.00	42.80	15	22,159	0.07%
2022/09/15	0.1	43.30	0	0.00	43.10	0.1	22,064	0.00%
2022/09/14	4.7	42.76	0	0.00	42.85	4.7	22,111	0.02%
2022/09/13	6	43.94	0	0.00	43.65	6	22,175	0.03%
2022/09/12	0	43.60	32	43.80	44.05	-32	22,134	-0.14%
2022/09/08	0.2	43.40	0	0.00	43.15	0.2	22,224	0.00%
2022/09/07	26.2	43.35	0	0.00	43.15	26.2	22,064	0.12%
2022/09/06	11.1	44.25	0	0.00	44.25	11.1	21,669	0.05%
2022/09/05	0.1	44.08	0	0.00	44.05	0.1	21,726	0.00%
2022/09/02	9.1	44.12	0	0.00	44.05	9.1	21,799	0.04%
2022/09/01	13.4	44.12	0	0.00	44.55	13.4	21,565	0.06%
2022/08/31	11.5	44.39	0	0.00	44.55	11.5	21,355	0.05%
2022/08/30	58.3	44.58	0	0.00	44.45	58.3	21,176	0.28%
2022/08/29	16.2	45.63	0	0.00	45.60	16.2	20,453	0.08%
2022/08/26	16	46.90	13.4	46.88	46.75	2.6	20,276	0.01%
2022/08/25	0	0.00	2	46.63	46.55	-2	20,411	-0.01%
2022/08/24	1	46.35	0	0.00	46.35	1	20,674	0.00%
2022/08/23	10.8	46.37	5	46.35	46.35	5.8	21,202	0.03%
2022/08/22	7.2	46.94	0	0.00	46.85	7.2	21,431	0.03%
2022/08/19	0.1	47.28	1	47.50	47.50	-0.9	21,698	0.00%
2022/08/18	61	47.15	0.2	47.30	47.25	60.8	22,138	0.27%
2022/08/17	0	47.30	1	47.45	47.45	-1	22,675	0.00%
2022/08/16	2.1	47.16	5	47.20	47.10	-2.9	22,832	-0.01%
2022/08/15	1	47.25	2	47.20	47.30	-1	22,986	0.00%
2022/08/12	66.2	47.36	4.2	47.30	47.25	62	23,091	0.27%
2022/08/11	1	46.80	2	47.15	47.20	-1	23,318	0.00%
2022/08/10	1	46.10	0	0.00	46.40	1	23,541	0.00%
2022/08/08	0	0.00	5	46.10	46.15	-5	24,081	-0.02%
2022/08/05	0	0.00	16	45.63	45.75	-16	24,454	-0.07%
2022/08/04	0.2	44.86	0	0.00	44.85	0.2	24,900	0.00%
2022/08/03	1	44.70	0	0.00	44.95	1	25,328	0.00%
2022/08/02	18	44.68	0	0.00	44.85	18	25,763	0.07%
2022/08/01	6.1	45.42	0	0.00	45.45	6.1	25,797	0.02%
2022/07/29	4	45.73	2	45.75	45.50	2	25,923	0.01%
2022/07/27	0	0.00	10	45.08	45.25	-10	26,025	-0.04%
2022/07/25	3	45.53	7	45.52	45.55	-4	25,920	-0.02%
2022/07/22	3	44.88	0.1	45.10	45.00	2.9	26,096	0.01%
2022/07/21	6.5	44.41	4	44.94	45.05	2.5	25,997	0.01%
2022/07/20	4	45.06	2	45.63	44.90	2	25,840	0.01%
2022/07/19	0.1	45.05	0	0.00	44.95	0.1	25,852	0.00%
2022/07/18	0	0.00	5.1	45.25	45.20	-5.1	25,908	-0.02%
2022/07/15	7.7	44.29	2	44.25	44.15	5.7	25,818	0.02%
2022/07/14	2	45.15	0	0.00	45.00	2	25,713	0.01%
2022/07/13	1	45.25	10	45.53	45.50	-9	25,681	-0.04%
2022/07/12	1	43.95	5	44.00	43.80	-4	25,547	-0.02%
2022/07/11	0	0.00	12.1	45.01	45.05	-12.1	25,405	-0.05%
2022/07/08	2.5	45.07	0	0.00	44.80	2.5	25,391	0.01%
2022/07/07	2.3	44.87	0	0.00	45.05	2.3	25,204	0.01%
2022/07/06	3	45.42	6	46.10	44.95	-3	24,767	-0.01%
2022/07/05	5	46.45	13.3	46.76	46.75	-8.3	24,464	-0.03%
2022/07/04	11.5	45.47	0	0.00	45.50	11.5	24,130	0.05%
2022/07/01	18.5	50.43	1	49.85	49.70	17.5	23,435	0.07%
2022/06/30	19.8	51.53	2	51.80	50.90	17.8	22,938	0.08%
2022/06/29	1.6	52.63	6	52.68	52.80	-4.4	22,573	-0.02%
2022/06/28	0	53.60	0.1	53.90	53.80	0	22,282	0.00%
2022/06/27	0	0.00	0.2	54.40	53.50	-0.2	22,246	0.00%
2022/06/24	0	53.40	0	0.00	53.40	0	22,146	0.00%
2022/06/23	0.2	52.79	0	0.00	53.00	0.2	22,070	0.00%
2022/06/22	3.3	53.49	0	0.00	53.00	3.3	21,859	0.01%
2022/06/21	0	52.70	2.1	53.81	54.20	-2.1	21,818	-0.01%
2022/06/20	1.5	52.56	0	0.00	51.80	1.5	21,646	0.01%
2022/06/17	0.1	53.10	0	0.00	53.00	0.1	21,328	0.00%
2022/06/15	0.2	53.63	7	53.80	53.60	-6.9	21,307	-0.03%
2022/06/14	2.2	53.54	1	53.30	53.40	1.2	21,655	0.01%
2022/06/13	6.3	53.79	0.3	53.80	53.80	6	21,737	0.03%
2022/06/10	1.2	54.40	0	0.00	54.80	1.2	21,637	0.01%
2022/06/09	0	0.00	5	54.60	54.80	-5	21,695	-0.02%
2022/06/08	0.1	55.00	0	0.00	54.80	0.1	21,644	0.00%
2022/06/07	0.1	54.60	0	0.00	54.80	0.1	21,762	0.00%
2022/06/06	0.1	54.90	0	0.00	54.80	0.1	21,784	0.00%
2022/06/02	0.6	54.64	29.3	54.50	54.50	-28.7	22,417	-0.13%
2022/06/01	15.3	54.80	7	55.00	54.70	8.3	22,979	0.04%
2022/05/31	12	54.36	0	54.50	55.70	12	22,896	0.05%
2022/05/30	2	53.90	1	53.60	54.00	1	22,429	0.00%
2022/05/27	1.1	52.60	2	52.50	52.60	-0.9	22,288	0.00%
2022/05/26	2	51.50	0	0.00	51.50	2	22,215	0.01%
2022/05/25	4.4	51.11	0	0.00	51.40	4.4	22,592	0.02%
2022/05/24	4	52.08	4	52.25	52.00	0	22,536	0.00%
2022/05/23	0	0.00	0.5	52.70	52.30	-0.5	22,330	0.00%
2022/05/20	45	52.92	0	0.00	52.90	45	22,422	0.20%
2022/05/19	2.1	52.80	0	0.00	52.70	2.1	22,386	0.01%
2022/05/18	3.1	53.00	8	53.60	54.10	-4.9	22,267	-0.02%
2022/05/17	9.1	52.85	0	0.00	52.60	9.1	22,037	0.04%
2022/05/16	6	53.20	2	53.30	53.20	4	21,829	0.02%
2022/05/13	3.1	53.82	0.5	54.20	54.30	2.7	21,687	0.01%
2022/05/12	0.2	54.96	1	54.90	54.10	-0.8	21,631	0.00%
2022/05/11	3.3	56.23	3	56.50	56.20	0.3	21,071	0.00%
2022/05/10	1.1	58.00	0	0.00	58.00	1.1	20,754	0.01%
2022/05/09	5.1	59.10	3	58.80	58.70	2.1	20,458	0.01%
2022/05/06	2.1	61.00	0	0.00	61.20	2.1	20,385	0.01%
2022/05/04	0	0.00	7	62.50	62.90	-7	20,627	-0.03%
2022/05/03	0	0.00	6	62.10	62.30	-6	21,465	-0.03%
2022/04/29	0	0.00	22	62.60	62.50	-22	21,850	-0.10%
2022/04/28	1	61.40	0	0.00	62.10	1	22,381	0.00%
2022/04/27	7	62.20	17	62.68	62.00	-10	22,558	-0.04%
2022/04/19	3	63.50	0	0.00	62.70	3	26,378	0.01%
2022/04/18	3	62.80	1	62.70	62.80	2	27,777	0.01%
2022/04/15	4	64.05	1	64.30	64.00	3	27,751	0.01%
2022/04/13	10	65.40	23	65.38	65.40	-13	27,974	-0.05%
2022/04/11	0	0.00	2	65.30	64.80	-2	28,013	-0.01%
2022/04/08	0	0.00	3	64.70	65.00	-3	28,067	-0.01%
2022/04/07	31	64.71	15	65.23	64.80	16	28,116	0.06%
2022/04/06	0	0.00	9	65.26	65.50	-9	28,488	-0.03%
2022/04/01	0	0.00	0.5	64.70	65.00	-0.5	28,650	0.00%
2022/03/31	0	0.00	41	64.60	64.50	-41	28,580	-0.14%
2022/03/30	0	0.00	9	64.26	64.40	-9	28,688	-0.03%
2022/03/29	0	0.00	6.1	63.70	63.80	-6.1	28,632	-0.02%
2022/03/25	41	63.60	0	0.00	63.50	41	28,679	0.14%
2022/03/24	0	64.00	5	64.00	64.30	-5	28,745	-0.02%
2022/03/23	1	64.90	34	64.68	64.80	-33	28,715	-0.11%
2022/03/22	10.1	63.30	0.1	63.40	63.60	10	28,460	0.04%
2022/03/21	0	0.00	1	63.30	63.60	-1	28,562	0.00%
2022/03/18	0	0.00	62	63.43	63.30	-62	28,550	-0.22%
2022/03/17	0	0.00	26.1	62.75	63.10	-26.1	28,392	-0.09%
2022/03/16	0	0.00	2	62.00	62.00	-2	28,028	-0.01%
2022/03/15	0	0.00	20	61.35	61.30	-20	27,888	-0.07%
2022/03/11	31	60.42	3	60.33	60.30	28	28,019	0.10%
2022/03/10	6	60.20	51	59.95	60.30	-45	28,069	-0.16%
2022/03/09	12	59.13	0	0.00	59.00	12	27,951	0.04%
2022/03/08	3.1	58.61	66	58.13	58.50	-62.9	27,980	-0.22%
2022/03/07	51.9	59.30	16	58.93	59.40	35.9	27,493	0.13%
2022/03/04	3.1	61.37	5	61.40	61.20	-1.9	27,369	-0.01%
2022/03/03	0.1	62.30	0.4	62.34	62.10	-0.3	27,473	0.00%
2022/03/02	0	0.00	34.7	61.98	62.00	-34.7	28,000	-0.12%
2022/03/01	5.1	62.50	3.1	61.66	62.60	2	28,021	0.01%
2022/02/25	10.1	61.99	0	0.00	62.30	10.1	27,836	0.04%
2022/02/24	44.1	62.64	1	62.80	63.00	43.1	27,194	0.16%
2022/02/22	1	63.51	1.3	63.65	63.70	-0.3	27,302	0.00%
2022/02/17	11.1	64.69	0	0.00	64.70	11.1	28,921	0.04%
2022/02/16	3	64.53	1	64.60	64.80	2	29,058	0.01%
2022/02/15	12	64.52	55	64.49	64.30	-43	29,080	-0.15%
2022/02/14	20.1	64.10	2	64.00	64.20	18.1	28,997	0.06%
2022/02/10	4	65.33	8	65.49	65.80	-4	28,542	-0.01%
2022/02/09	1.1	66.19	53.2	66.28	66.00	-52.2	28,438	-0.18%
2022/02/08	52.6	66.36	506.2	65.68	66.00	-453.7	28,310	-1.60%	大賣/鉅額交易
2022/02/07	47	65.29	59.4	65.31	65.70	-12.4	28,037	-0.04%
2022/01/26	41	63.40	9	63.17	63.30	32	27,436	0.12%
2022/01/25	76.5	62.81	32	62.63	63.00	44.5	27,281	0.16%
2022/01/24	11	63.60	1	64.00	64.30	10	26,533	0.04%
2022/01/21	16.9	64.65	1	64.90	64.40	15.9	26,308	0.06%
2022/01/20	6.2	65.42	6	65.63	65.80	0.2	25,817	0.00%
2022/01/19	14.2	66.02	5	66.26	66.10	9.2	25,418	0.04%
2022/01/18	0.1	66.74	68.1	66.47	66.90	-68	25,119	-0.27%
2022/01/17	48.1	66.94	73	67.09	66.50	-24.9	24,722	-0.10%
2022/01/14	51.6	67.52	26	67.38	67.70	25.6	24,258	0.11%
2022/01/13	95.5	67.03	122.7	66.55	67.40	-27.2	23,316	-0.12%	大賣/
2022/01/12	7	64.23	10.1	64.68	64.70	-3.1	21,953	-0.01%
2022/01/11	22	63.49	90.2	63.78	64.50	-68.1	21,511	-0.32%
2022/01/07	1	62.30	0	0.00	62.00	1	20,966	0.00%
2022/01/06	0	61.80	31	61.89	62.00	-31	20,926	-0.15%
2022/01/05	1	61.40	0	0.00	61.90	1	21,025	0.00%
2022/01/03	22.1	61.62	0	0.00	61.60	22.1	21,247	0.10%
2021/12/30	14.1	62.56	0.2	62.60	62.50	13.9	21,312	0.07%
2021/12/29	6.2	63.09	75	62.98	63.00	-68.8	21,562	-0.32%
2021/12/28	8	62.13	3	62.17	62.30	5	21,270	0.02%
2021/12/27	0	0.00	1	61.40	61.30	-1	21,022	0.00%
2021/12/24	6	61.02	7	61.00	61.10	-1	21,269	0.00%
2021/12/23	0	0.00	0.2	60.40	60.50	-0.2	21,191	0.00%
2021/12/21	0	60.00	0	0.00	60.30	0	21,880	0.00%
2021/12/20	0	60.15	0	0.00	59.90	0	22,127	0.00%
2021/12/15	21.1	60.00	0	0.00	59.80	21.1	23,144	0.09%
2021/12/14	2.1	60.20	4	60.20	60.20	-1.9	23,418	-0.01%
2021/12/13	1	60.71	2	61.20	60.70	-1	23,489	0.00%
2021/12/10	0	60.70	1	60.70	60.50	-1	23,478	0.00%
2021/12/08	1	60.90	1	60.70	60.70	0	24,282	0.00%
2021/12/07	1	59.70	1	59.90	60.70	0	24,250	0.00%
2021/12/06	10	59.70	10	59.90	60.00	0	24,185	0.00%
2021/12/03	4	59.90	22	60.00	59.90	-18	24,450	-0.07%
2021/12/02	23	59.49	0	0.00	59.50	23	24,487	0.09%
2021/12/01	4	59.75	21	59.78	59.90	-17	24,530	-0.07%
2021/11/30	0.1	59.60	0	0.00	60.00	0.1	24,737	0.00%
2021/11/29	9.1	59.42	0	0.00	59.30	9.1	24,589	0.04%
2021/11/26	10.3	60.17	35	60.37	60.20	-24.7	24,564	-0.10%
2021/11/25	10	61.00	0	0.00	61.60	10	24,616	0.04%
2021/11/24	3	61.20	0	0.00	61.10	3	25,499	0.01%
2021/11/23	9.2	61.22	0	0.00	60.80	9.2	26,165	0.03%
2021/11/22	9.6	61.13	0	0.00	61.10	9.6	26,300	0.04%
2021/11/19	29.2	62.13	33	62.00	61.80	-3.8	26,148	-0.01%
2021/11/18	12	62.83	41	62.98	63.00	-29	26,009	-0.11%
2021/11/17	9	61.39	82.2	60.32	62.20	-73.2	25,582	-0.29%
2021/11/16	0	0.00	3	60.00	60.00	-3	24,753	-0.01%
2021/11/15	0	0.00	19	59.81	59.70	-19	25,028	-0.08%
2021/11/12	50	59.00	2.2	58.99	58.90	47.8	25,037	0.19%
2021/11/11	0	0.00	1	58.50	58.60	-1	25,109	0.00%
2021/11/10	1	58.50	0	0.00	58.60	1	25,537	0.00%
2021/11/09	0	0.00	17.1	58.58	58.50	-17.1	25,888	-0.07%
2021/11/08	2	58.50	2	58.50	58.70	0	26,117	0.00%
2021/11/05	2	57.80	0	0.00	58.50	2	26,758	0.01%
2021/11/02	3.1	57.64	0	0.00	57.40	3.1	27,239	0.01%
2021/11/01	11	57.78	0	0.00	57.60	11	27,260	0.04%
2021/10/29	3.1	57.77	0	58.10	58.10	3.1	27,334	0.01%
2021/10/28	0.2	58.26	2	58.40	58.10	-1.8	27,308	-0.01%
2021/10/27	10.1	58.40	0	0.00	58.70	10.1	27,635	0.04%
2021/10/26	1	59.00	2	59.05	59.10	-1	27,866	0.00%
2021/10/25	10	58.04	1	58.40	58.40	9	28,078	0.03%
2021/10/21	0	0.00	0.1	58.80	58.70	-0.1	29,638	0.00%
2021/10/20	5	58.10	0	0.00	58.30	5	30,673	0.02%
2021/10/19	36	58.92	10	59.10	58.40	26	31,486	0.08%
2021/10/18	20	58.90	21	58.89	58.70	-1	32,501	0.00%
2021/10/15	10	58.30	23.1	58.30	58.30	-13.1	32,787	-0.04%
2021/10/14	0	0.00	197	56.61	56.60	-197	33,317	-0.59%	大賣/鉅額交易
2021/10/13	4	56.05	3	55.80	56.20	1	33,994	0.00%
2021/10/12	3	55.84	0	0.00	56.40	3	34,767	0.01%
2021/10/08	1	57.00	0	0.00	57.10	1	35,161	0.00%
2021/10/07	2.3	57.14	12	57.40	57.10	-9.7	35,822	-0.03%
2021/10/06	1	56.40	0	0.00	57.10	1	36,388	0.00%
2021/10/05	3	56.07	3	56.33	56.40	0	37,311	0.00%
2021/10/04	0.1	56.97	2.7	57.05	56.60	-2.5	37,369	-0.01%
2021/10/01	31.3	56.84	2	57.00	56.90	29.3	37,567	0.08%
2021/09/29	35.4	57.75	0	0.00	58.00	35.4	37,382	0.09%
2021/09/27	0	0.00	20.3	58.65	58.70	-20.3	36,833	-0.06%
2021/09/24	2	57.80	0	0.00	57.80	2	36,647	0.01%
2021/09/23	0	57.60	2	57.30	57.50	-2	36,726	-0.01%
2021/09/22	26.5	56.63	1	57.00	56.80	25.5	36,863	0.07%
2021/09/17	23	59.09	0	0.00	58.90	23	35,916	0.06%
2021/09/16	52	59.97	6	59.82	59.70	46	35,754	0.13%
2021/09/14	7	59.81	59	59.85	59.80	-52	36,050	-0.14%
2021/09/13	1	59.60	66	59.53	59.90	-65	35,934	-0.18%
2021/09/10	2	59.14	0	0.00	59.20	2	36,179	0.01%
2021/09/09	6	58.33	0	0.00	58.70	6	36,410	0.02%
2021/09/08	0.7	58.41	11	58.67	58.50	-10.3	36,458	-0.03%
2021/09/07	0	59.23	0	0.00	59.20	0	36,413	0.00%
2021/09/06	1	59.49	1	59.20	59.20	0	36,440	0.00%
2021/09/03	4	59.50	12	59.54	59.60	-8	36,509	-0.02%
2021/09/02	0.4	58.49	10.3	59.12	58.70	-9.8	36,261	-0.03%
2021/09/01	0	59.60	5	59.44	59.20	-5	36,128	-0.01%
2021/08/31	2	59.49	20	58.90	59.60	-18	35,983	-0.05%
2021/08/30	27	58.86	37.2	59.19	59.50	-10.2	35,573	-0.03%
2021/08/27	4	57.30	22	57.40	57.70	-18	34,791	-0.05%
2021/08/25	0	0.00	5	55.80	56.00	-5	34,213	-0.01%
2021/08/24	4	55.38	10.3	55.79	55.80	-6.3	34,194	-0.02%
2021/08/23	3.3	54.97	3	55.00	55.10	0.3	34,292	0.00%
2021/08/20	0	53.50	5	54.10	53.70	-5	34,591	-0.01%
2021/08/19	0	54.00	0	0.00	53.80	0	35,416	0.00%
2021/08/18	0	54.40	0	0.00	54.40	0	35,187	0.00%
2021/08/16	5	54.16	1	54.20	54.30	4	35,474	0.01%
2021/08/13	1.1	55.03	1	55.80	55.00	0.1	36,182	0.00%
2021/08/12	56.1	56.26	59.5	56.02	56.00	-3.4	36,421	-0.01%
2021/08/11	5	55.76	14	55.76	56.00	-9	37,296	-0.02%
2021/08/09	0.1	55.10	7	55.29	55.20	-6.9	38,888	-0.02%
2021/08/05	0.2	55.40	0	0.00	55.20	0.2	40,324	0.00%
2021/08/04	1	55.60	0	0.00	55.20	1	42,419	0.00%
2021/08/02	2	54.50	1	54.80	55.80	1	45,914	0.00%
2021/07/30	0.1	54.35	32	54.31	54.30	-31.9	46,113	-0.07%
2021/07/29	2	53.95	1	54.20	54.80	1	46,829	0.00%
2021/07/28	20.2	53.64	1	53.30	53.80	19.2	47,764	0.04%
2021/07/27	22.1	55.45	0	0.00	55.00	22.1	47,571	0.05%
2021/07/26	25.1	56.67	8	58.10	56.20	17.1	48,078	0.04%
2021/07/23	15.1	59.79	1.6	60.06	60.30	13.5	47,224	0.03%
2021/07/22	16	58.94	23.2	60.16	60.10	-7.2	46,760	-0.02%
2021/07/21	2.2	58.10	0.1	58.30	58.30	2.1	46,106	0.00%
2021/07/20	12.3	58.14	6	58.43	57.90	6.3	46,010	0.01%
2021/07/19	55.1	60.46	4	61.00	59.70	51.1	45,057	0.11%
2021/07/16	6.1	59.27	4	59.13	59.80	2.1	44,842	0.00%
2021/07/15	0	0.00	22	57.84	58.10	-22	44,376	-0.05%
2021/07/14	2	56.50	83	56.82	57.00	-81	44,314	-0.18%
2021/07/13	47	56.20	59	56.62	56.10	-12	44,523	-0.03%
2021/07/12	29.1	55.97	97	56.95	55.70	-67.9	44,050	-0.15%
2021/07/09	46	53.64	0.3	53.90	53.80	45.7	43,356	0.11%
2021/07/08	0.1	54.20	31	54.40	54.40	-30.9	43,206	-0.07%
2021/07/07	35	53.70	7.7	53.82	54.00	27.3	43,295	0.06%
2021/07/06	0	0.00	46	54.32	54.10	-46	43,898	-0.10%
2021/07/05	0	0.00	20	54.30	54.20	-20	44,023	-0.05%
2021/07/02	0	0.00	11	54.14	53.90	-11	44,053	-0.02%
2021/07/01	5.5	53.97	16	53.93	53.90	-10.5	44,129	-0.02%
2021/06/30	1	53.90	15	53.93	53.90	-14	44,225	-0.03%
2021/06/29	11	53.74	0	0.00	53.70	11	44,258	0.02%
2021/06/28	6	54.45	30.1	54.37	54.30	-24.1	44,316	-0.05%
2021/06/25	1	54.40	5	54.30	54.30	-4	44,617	-0.01%
2021/06/24	10	53.55	0	0.00	53.80	10	44,881	0.02%
2021/06/23	0	0.00	6	54.13	54.10	-6	45,398	-0.01%
2021/06/22	17	52.71	1	52.80	52.60	16	45,248	0.04%
2021/06/21	13.5	52.20	17	52.21	52.00	-3.5	45,507	-0.01%
2021/06/18	40.1	53.40	10	53.60	53.60	30.1	45,701	0.07%
2021/06/17	1	53.81	11	53.89	54.00	-10	45,680	-0.02%
2021/06/16	1	53.90	4	54.40	54.30	-3	46,507	-0.01%
2021/06/15	3.3	54.39	55	54.36	54.30	-51.8	46,545	-0.11%
2021/06/11	2	54.60	88.5	54.57	54.50	-86.5	46,897	-0.18%
2021/06/10	0	0.00	1	54.20	54.70	-1	46,959	0.00%
2021/06/09	23.1	54.02	0	0.00	54.30	23.1	47,718	0.05%
2021/06/08	0.5	54.70	0	0.00	54.80	0.5	48,075	0.00%
2021/06/07	0.1	54.40	0	0.00	54.70	0.1	49,977	0.00%
2021/06/04	2.1	54.91	0	0.00	55.00	2.1	50,528	0.00%
2021/06/03	1	55.80	10	56.50	55.80	-9	51,515	-0.02%
2021/06/02	11	56.25	7	55.86	56.30	4	51,779	0.01%
2021/06/01	27	55.82	0	0.00	55.80	27	51,618	0.05%
2021/05/31	40	55.70	1	56.00	55.90	39	51,771	0.08%
2021/05/28	28	54.20	0.3	55.30	55.50	27.7	51,748	0.05%
2021/05/27	1.1	53.60	9	53.50	54.40	-7.9	51,388	-0.02%
2021/05/26	1	54.10	3	54.70	54.40	-2	51,390	0.00%
2021/05/25	4	53.90	0	0.00	54.30	4	52,113	0.01%
2021/05/24	1.1	53.71	100	53.70	53.90	-98.9	52,112	-0.19%
2021/05/21	125.1	54.95	5	54.70	54.20	120.1	52,164	0.23%	大買/鉅額交易
2021/05/20	13	53.58	4	53.65	53.30	9	51,138	0.02%
2021/05/19	3	53.83	19.4	53.92	54.30	-16.4	50,805	-0.03%
2021/05/18	5	51.30	80.1	53.25	53.50	-75.1	50,042	-0.15%
2021/05/17	12.2	49.13	5	48.90	48.65	7.2	49,415	0.01%
2021/05/14	25	51.70	0	0.00	51.50	25	48,429	0.05%
2021/05/13	109.3	51.06	104	51.39	51.10	5.3	47,837	0.01%	大買/大賣/
2021/05/12	41.4	51.80	22	52.30	52.30	19.4	46,707	0.04%
2021/05/11	43.2	57.80	112	58.92	56.60	-68.8	44,799	-0.15%	大賣/
2021/05/10	111.3	58.30	103.2	57.68	58.20	8.1	42,722	0.02%	大買/大賣/
2021/05/07	12	55.08	110	55.05	55.10	-98	41,585	-0.24%	大賣/
2021/05/06	140	55.14	27	54.77	54.40	113	41,421	0.27%	大買/鉅額交易
2021/05/05	11	53.81	74	53.84	53.60	-63	40,596	-0.16%
2021/05/04	72.1	51.82	5	51.70	51.70	67.1	39,590	0.17%
2021/05/03	36	52.98	40	53.42	52.60	-4	38,914	-0.01%
2021/04/29	12	52.61	11	52.45	52.30	1	38,083	0.00%
2021/04/28	11	52.85	0.6	52.80	53.00	10.4	37,858	0.03%
2021/04/27	2	52.40	1	53.00	52.90	1	37,854	0.00%
2021/04/26	2	52.24	55	52.00	52.10	-53	37,332	-0.14%
2021/04/23	1	50.80	2	50.70	50.90	-1	37,028	0.00%
2021/04/22	1	50.80	1	50.70	50.70	0	37,188	0.00%
2021/04/21	1	50.70	0	0.00	50.90	1	36,739	0.00%
2021/04/20	37.8	50.94	3	51.17	51.40	34.8	36,446	0.10%
2021/04/19	11	50.95	4.1	51.33	51.60	6.9	36,139	0.02%
2021/04/16	0	49.50	1	49.20	49.85	-1	35,728	0.00%
2021/04/15	7	49.49	7	49.28	49.80	0	36,111	0.00%
2021/04/14	1	48.55	0	0.00	48.55	1	35,836	0.00%
2021/04/13	2	49.60	4	49.45	49.00	-2	35,813	-0.01%
2021/04/12	9	48.68	25	48.66	48.80	-16	35,490	-0.05%
2021/04/09	6	47.18	3	47.15	47.25	3	34,922	0.01%
2021/04/07	5	47.85	0	0.00	48.00	5	35,423	0.01%
2021/04/06	1	47.95	0	0.00	48.00	1	35,289	0.00%
2021/04/01	0	0.00	3	48.12	47.95	-3	35,054	-0.01%
2021/03/31	3	47.85	10	48.30	47.95	-7	34,785	-0.02%
2021/03/30	11	47.51	6.7	47.59	48.00	4.3	34,421	0.01%
2021/03/29	1	48.00	11	48.19	48.00	-10	34,025	-0.03%
2021/03/26	6	47.56	21	47.51	47.60	-15	33,554	-0.04%
2021/03/25	19	46.78	4	46.80	46.85	15	32,936	0.05%
2021/03/24	0	0.00	3	46.38	46.50	-3	32,734	-0.01%
2021/03/23	2	46.90	5	46.70	46.80	-3	32,299	-0.01%
2021/03/22	0	0.00	7	45.36	45.60	-7	31,355	-0.02%
2021/03/19	16	45.07	0	0.00	44.60	16	31,210	0.05%
2021/03/18	2	45.50	1.6	45.68	45.45	0.4	30,492	0.00%
2021/03/17	21.1	45.91	37	45.86	45.80	-15.9	30,786	-0.05%
2021/03/16	42	46.36	5	46.30	46.45	37	30,652	0.12%
2021/03/15	13	46.83	23.5	46.85	46.70	-10.5	30,476	-0.03%
2021/03/12	20	45.80	4	45.79	45.90	16	29,745	0.05%
2021/03/11	11	46.13	37	46.00	45.75	-26	29,369	-0.09%
2021/03/10	52	44.46	3	44.53	44.55	49	27,637	0.18%
2021/03/09	18	44.11	41.2	43.91	44.30	-23.2	27,111	-0.09%
2021/03/08	0	0.00	1	42.95	42.90	-1	26,040	0.00%
2021/03/05	0	0.00	0	42.30	42.55	0	25,732	0.00%
2021/03/04	1	42.05	0	0.00	42.35	1	26,329	0.00%
2021/03/03	0	0.00	5	42.40	42.55	-5	26,140	-0.02%
2021/03/02	10	42.30	5	42.33	41.90	5	25,848	0.02%
2021/02/26	26	42.68	0	0.00	41.95	26	25,574	0.10%
2021/02/25	0.4	43.50	34	43.21	43.60	-33.6	24,484	-0.14%
2021/02/24	0	0.00	3	42.85	42.65	-3	23,685	-0.01%
2021/02/23	0	0.00	37	42.55	42.70	-37	23,411	-0.16%
2021/02/22	42	41.95	22	41.95	42.05	20	23,044	0.09%
2021/02/19	2	41.95	5	41.75	41.85	-3	23,212	-0.01%
2021/02/18	0	0.00	3	42.25	42.20	-3	23,510	-0.01%
2021/02/17	23	41.75	11	41.45	41.95	12	23,256	0.05%
2021/02/03	2	40.30	10	40.40	40.30	-8	23,248	-0.03%
2021/02/02	4	40.23	67	40.27	40.30	-63	23,781	-0.27%
2021/01/29	21	40.02	1	40.20	39.90	20	23,454	0.09%
2021/01/28	1	40.20	0	0.00	40.10	1	23,051	0.00%
2021/01/27	0	0.00	1	40.70	40.50	-1	22,758	0.00%
2021/01/26	3	40.62	0	0.00	40.50	3	22,636	0.01%
2021/01/25	2	41.00	2	41.00	41.00	0	22,281	0.00%
2021/01/22	1	40.65	0.1	40.70	40.55	1	22,278	0.00%
2021/01/21	6	40.75	0	0.00	40.65	6	22,163	0.03%
2021/01/20	4	40.84	0	0.00	40.65	4	22,023	0.02%
2021/01/19	0	0.00	1	41.35	41.35	-1	21,456	0.00%
2021/01/18	4	41.23	0	0.00	41.20	4	21,418	0.02%
2021/01/15	1.1	42.08	10	41.95	41.80	-8.9	21,144	-0.04%
2021/01/14	1	42.35	0	0.00	42.50	1	20,941	0.00%
2021/01/13	0	0.00	1	42.35	42.40	-1	20,773	0.00%
2021/01/12	12	42.79	1	42.30	42.30	11	20,539	0.05%
2021/01/11	16	42.48	11	42.79	42.60	5	20,111	0.02%
2021/01/08	0	0.00	23	42.65	42.85	-23	19,630	-0.12%
2021/01/07	30	41.75	2	41.93	41.90	28	19,033	0.15%
2021/01/06	0	0.00	5	41.85	41.55	-5	18,772	-0.03%
2021/01/05	70	42.08	5	41.85	42.10	65	18,538	0.35%
2021/01/04	0	0.00	3	42.20	42.05	-3	18,450	-0.02%
2020/12/31	15	42.41	7	42.31	42.25	8	18,361	0.04%
2020/12/30	0	0.00	17	42.04	42.20	-17	18,042	-0.09%
2020/12/25	0	0.00	1	41.15	41.15	-1	17,445	-0.01%
2020/12/15	5	41.00	2	41.20	41.10	3	18,107	0.02%
2020/12/14	1	42.00	0	0.00	41.80	1	18,052	0.01%
2020/12/11	5	41.95	32	41.99	41.95	-27	17,874	-0.15%
2020/12/10	0	0.00	13	41.23	41.45	-13	17,252	-0.08%
2020/12/09	0	0.00	4	40.85	41.00	-4	16,918	-0.02%
2020/12/08	2	40.60	7	40.44	40.95	-5	16,800	-0.03%
2020/12/07	2	40.65	1	40.85	40.95	1	16,625	0.01%
2020/12/04	5	40.35	21	40.30	40.75	-16	16,401	-0.10%
2020/12/02	11	40.55	0	0.00	40.50	11	15,847	0.07%
2020/12/01	5	40.55	0	0.00	40.70	5	15,754	0.03%
2020/11/30	31	40.89	1	40.75	40.40	30	15,706	0.19%
2020/11/26	2	41.45	0	0.00	41.50	2	15,129	0.01%
2020/11/23	1	41.75	10	41.70	41.70	-9	15,219	-0.06%
2020/11/20	2	41.20	0	0.00	41.30	2	15,158	0.01%
2020/11/19	0	0.00	0.4	41.70	41.50	-0.4	15,078	0.00%
2020/11/18	1	41.60	15.6	41.73	41.80	-14.6	14,889	-0.10%
2020/11/17	7.8	41.41	23	41.45	41.50	-15.2	14,523	-0.10%
2020/11/13	2	40.50	1	40.50	40.55	1	14,240	0.01%
2020/11/12	1.1	40.40	3	40.85	40.55	-2	14,160	-0.01%
2020/11/11	0	0.00	18	40.96	41.25	-18	13,958	-0.13%
2020/11/10	0	0.00	116	39.99	40.40	-116	13,287	-0.87%	大賣/鉅額交易
2020/11/09	6	39.62	23	39.60	39.60	-17	12,736	-0.13%
2020/11/06	0	0.00	1	39.20	39.30	-1	12,766	-0.01%
2020/11/04	0	0.00	10	38.90	39.15	-10	13,025	-0.08%
2020/11/03	0	0.00	6	38.88	38.90	-6	12,916	-0.05%
2020/10/30	5	38.15	1.6	38.48	38.40	3.4	12,953	0.03%
2020/10/27	2	38.70	0	0.00	38.60	2	13,093	0.02%
2020/10/23	1	38.45	0	0.00	38.60	1	13,364	0.01%
2020/10/22	0.5	38.55	1	38.45	38.50	-0.5	13,557	0.00%
2020/10/19	1	38.40	0	0.00	38.40	1	13,674	0.01%
2020/10/15	6	38.26	0	0.00	38.20	6	13,918	0.04%
2020/10/13	10	38.45	102	38.52	38.45	-92	13,800	-0.67%	大賣/
2020/10/12	12	38.43	0	0.00	38.60	12	13,841	0.09%
2020/10/08	10	38.40	0	0.00	38.45	10	13,875	0.07%
2020/10/07	0	0.00	1	38.60	38.60	-1	13,829	-0.01%
2020/09/29	1	38.65	0	0.00	38.70	1	14,196	0.01%
2020/09/25	3	38.03	0	0.00	38.10	3	14,579	0.02%
2020/09/24	3	38.03	0	0.00	38.00	3	14,574	0.02%
2020/09/23	2	38.78	40	38.90	39.00	-38	14,327	-0.27%
2020/09/22	13	38.95	0	0.00	39.00	13	14,432	0.09%
2020/09/21	32	39.30	40.3	39.40	39.10	-8.3	14,877	-0.06%
2020/09/18	5	39.55	0	0.00	39.50	5	14,881	0.03%
2020/09/15	1	39.95	0	0.00	40.10	1	14,830	0.01%
2020/09/14	1	39.90	0	0.00	40.10	1	14,989	0.01%
2020/09/11	3	39.78	0	0.00	39.90	3	15,115	0.02%
2020/09/04	50	39.45	0	0.00	39.45	50	16,308	0.31%
2020/09/03	3	39.72	0	0.00	39.85	3	16,380	0.02%
2020/09/02	0	0.00	12	39.63	39.55	-12	16,465	-0.07%
2020/09/01	0	0.00	27	39.85	39.85	-27	16,564	-0.16%
2020/08/31	0.1	39.95	0	0.00	39.85	0.1	16,599	0.00%
2020/08/26	5	40.25	3	40.40	40.55	2	17,279	0.01%
2020/08/21	50	39.90	0	0.00	39.85	50	17,819	0.28%
2020/08/20	3	39.98	0	0.00	39.80	3	17,855	0.02%
2020/08/19	0	0.00	80	40.89	40.55	-80	17,898	-0.45%
2020/08/13	1.2	40.51	1	40.55	40.70	0.2	17,963	0.00%
2020/08/12	0.3	40.30	0	0.00	40.45	0.3	17,944	0.00%
2020/08/11	55	40.05	1	40.00	39.95	54	17,791	0.30%
2020/08/10	30	40.20	80	40.30	40.45	-50	17,663	-0.28%
2020/08/07	1	40.00	0	0.00	39.85	1	17,607	0.01%
2020/08/06	0	0.00	140	40.11	40.20	-140	17,597	-0.80%	大賣/鉅額交易
2020/08/05	0	0.00	0.6	39.90	39.85	-0.6	17,608	0.00%
2020/08/04	10	39.30	11	39.79	39.80	-1	17,688	-0.01%
2020/08/03	0	0.00	1	39.55	39.25	-1	17,735	-0.01%
2020/07/31	1	39.75	0	0.00	39.60	1	17,563	0.01%
2020/07/29	0	0.00	41	40.15	40.10	-41	17,321	-0.24%
2020/07/28	5	39.65	1	39.70	39.65	4	17,566	0.02%
2020/07/27	20	39.90	0	0.00	39.75	20	17,939	0.11%
2020/07/24	16	40.17	0	0.00	40.10	16	18,009	0.09%
2020/07/22	0	0.00	1	40.60	40.65	-1	18,028	-0.01%
2020/07/21	0	0.00	22	40.75	40.40	-22	17,927	-0.12%
2020/07/20	10	40.40	0	0.00	40.40	10	17,759	0.06%
2020/07/17	0	0.00	10	40.65	40.50	-10	17,823	-0.06%
2020/07/15	0.1	40.70	0	0.00	40.65	0.1	17,924	0.00%
2020/07/14	0.1	40.70	0.7	40.70	40.70	-0.7	18,075	0.00%
2020/07/13	0	0.00	60	40.70	40.95	-60	18,211	-0.33%
2020/07/10	0	0.00	0.3	40.30	40.25	-0.3	18,277	0.00%
2020/07/09	1	40.65	1	41.10	40.60	0	18,417	0.00%
2020/07/08	0	0.00	40	40.93	40.95	-40	18,388	-0.22%
2020/07/07	25	41.28	4	41.10	40.95	21	18,681	0.11%
2020/07/03	5	40.70	0	0.00	40.75	5	18,579	0.03%
2020/07/01	12	40.13	0	0.00	40.35	12	18,993	0.06%
2020/06/30	0.5	41.85	0	0.00	41.85	0.5	18,782	0.00%
2020/06/29	1	41.90	0	0.00	41.90	1	18,456	0.01%
2020/06/23	0.3	42.10	6	42.25	42.30	-5.7	18,481	-0.03%
2020/06/22	0	0.00	42	42.00	42.10	-42	18,405	-0.23%
2020/06/19	0	0.00	6	42.04	42.10	-6	18,574	-0.03%
2020/06/17	1	42.15	6	42.16	42.20	-5	18,642	-0.03%
2020/06/16	0	0.00	23	41.87	41.90	-23	19,027	-0.12%
2020/06/12	17	40.65	22	40.61	40.70	-5	19,726	-0.03%
2020/06/11	55.5	42.06	0	0.00	41.00	55.5	20,145	0.28%
2020/06/10	0	0.00	17	42.29	42.35	-17	20,108	-0.08%
2020/06/09	0	0.00	3	42.05	42.00	-3	20,714	-0.01%
2020/06/08	2	41.90	22	41.87	41.90	-20	21,246	-0.09%
2020/06/05	2	41.60	0.2	41.50	41.60	1.8	21,311	0.01%
2020/06/04	11	41.59	60	41.50	41.55	-49	21,536	-0.23%
2020/06/03	0	0.00	32	41.19	41.40	-32	21,897	-0.15%
2020/06/02	0	0.00	1	40.40	40.35	-1	21,748	0.00%
2020/06/01	0	0.00	5	40.15	40.25	-5	21,626	-0.02%
2020/05/28	0	0.00	1	39.80	39.50	-1	21,492	0.00%
2020/05/26	0	0.00	18	40.01	39.90	-18	22,372	-0.08%
2020/05/25	0	0.00	5	39.10	39.15	-5	22,190	-0.02%
2020/05/20	15	39.57	12	39.65	39.65	3	22,296	0.01%
2020/05/19	0	0.00	11	39.49	39.45	-11	22,238	-0.05%
2020/05/18	7	39.04	0	0.00	39.00	7	22,156	0.03%
2020/05/15	0	0.00	88	39.15	39.05	-88	22,160	-0.40%
2020/05/14	14	39.19	0	0.00	39.15	14	22,118	0.06%
2020/05/11	1	39.60	10.8	39.84	39.60	-9.8	22,106	-0.04%
2020/05/08	2	39.25	14	39.40	39.25	-12	22,176	-0.05%
2020/05/07	2	38.83	11	39.03	38.85	-9	22,167	-0.04%
2020/05/06	2	38.68	11	38.91	38.80	-9	22,195	-0.04%
2020/05/05	0	0.00	5	39.15	38.90	-5	22,223	-0.02%
2020/05/04	42	38.87	1	38.75	38.80	41	22,279	0.18%
2020/04/30	50	39.58	10	39.77	39.90	40	22,046	0.18%
2020/04/29	0	0.00	38	38.61	38.45	-38	21,797	-0.17%
2020/04/24	0	0.00	1	37.15	37.05	-1	22,655	0.00%
2020/04/23	3	37.05	0	0.00	37.25	3	22,786	0.01%
2020/04/22	0	0.00	1	36.70	37.20	-1	22,804	0.00%
2020/04/21	5	37.30	0	0.00	37.00	5	22,784	0.02%
2020/04/17	0	0.00	13	38.40	38.20	-13	23,025	-0.06%
2020/04/16	21	37.62	0	0.00	37.80	21	22,915	0.09%
2020/04/15	0	0.00	30	38.21	38.30	-30	22,791	-0.13%
2020/04/13	2	37.30	0	0.00	37.40	2	22,579	0.01%
2020/04/10	6	37.51	4	37.70	37.80	2	22,597	0.01%
2020/04/09	0	0.00	1	36.25	36.20	-1	22,305	0.00%
2020/04/08	0	0.00	22	35.71	35.75	-22	22,189	-0.10%
2020/04/07	14	35.14	6	35.12	35.35	8	21,984	0.04%
2020/04/06	0	0.00	1	35.10	35.05	-1	21,787	0.00%
2020/03/31	11	35.30	0	0.00	35.30	11	21,392	0.05%
2020/03/30	3	35.50	0	0.00	35.80	3	21,116	0.01%
2020/03/27	7	35.77	1	35.80	35.80	6	20,967	0.03%
2020/03/26	0	0.00	1	35.35	35.25	-1	20,711	0.00%
2020/03/25	2	35.58	1	35.65	35.30	1	20,728	0.00%
2020/03/24	0	0.00	6	35.20	34.65	-6	20,552	-0.03%
2020/03/20	3	35.15	2	35.75	35.10	1	20,413	0.00%
2020/03/19	13.2	34.07	44	33.87	34.00	-30.8	19,997	-0.15%
2020/03/18	3	34.90	0	0.00	34.65	3	19,782	0.02%
2020/03/17	13	35.10	0	0.00	35.00	13	19,559	0.07%
2020/03/16	17	36.40	30	35.95	35.80	-13	19,289	-0.07%
2020/03/13	15	35.77	44	35.45	37.00	-29	18,926	-0.15%
2020/03/12	25	37.80	30	38.10	37.50	-5	18,171	-0.03%
2020/03/11	1	38.80	0	0.00	38.60	1	17,595	0.01%
2020/03/10	10	38.95	5	38.77	39.00	5	17,509	0.03%
2020/03/09	21	38.63	31	38.36	38.55	-10	17,666	-0.06%
2020/03/06	22	39.55	0	0.00	39.50	22	16,962	0.13%
2020/03/05	0	0.00	3	40.13	40.15	-3	16,604	-0.02%
2020/03/04	1	39.75	0	0.00	39.75	1	16,734	0.01%
2020/03/03	11	39.87	11	39.85	39.80	0	16,625	0.00%
2020/03/02	13	39.32	1	39.00	39.50	12	16,401	0.07%
2020/02/27	13.7	40.07	0	0.00	40.05	13.7	16,358	0.08%
2020/02/26	1	40.30	0	0.00	40.65	1	15,944	0.01%
2020/02/25	12	40.73	10	40.70	40.70	2	15,823	0.01%
2020/02/24	1	40.90	0	0.00	40.85	1	15,822	0.01%
2020/02/21	0	0.00	10	41.35	41.30	-10	15,705	-0.06%
2020/02/20	0	0.00	10	41.80	41.60	-10	15,756	-0.06%
2020/02/19	0	0.00	10	41.70	41.75	-10	15,831	-0.06%
2020/02/13	0	0.00	1	41.70	41.60	-1	16,248	-0.01%
2020/02/12	0	0.00	23	42.00	41.80	-23	16,482	-0.14%
2020/02/11	0	0.00	5	41.60	41.65	-5	16,604	-0.03%
2020/02/06	0	0.00	3	41.30	41.50	-3	18,469	-0.02%
2020/02/05	0	0.00	20	40.60	40.95	-20	18,523	-0.11%
2020/02/04	1	40.10	0	0.00	40.70	1	18,629	0.01%
2020/02/03	4.5	40.06	10	40.10	40.20	-5.5	18,821	-0.03%
2020/01/31	6.8	40.70	0	0.00	40.65	6.8	18,706	0.04%
2020/01/30	10	41.20	10	41.50	40.60	0	18,516	0.00%
2020/01/20	1.8	43.10	4	43.10	43.10	-2.2	17,715	-0.01%
2020/01/17	0	0.00	1.1	42.95	43.10	-1.1	17,677	-0.01%
2020/01/16	0	0.00	2	42.95	42.95	-2	17,637	-0.01%
2020/01/14	0	0.00	1	43.05	42.85	-1	17,768	-0.01%
2020/01/13	0	0.00	30	42.52	42.85	-30	17,602	-0.17%
2020/01/09	0	0.00	23	41.95	42.00	-23	17,525	-0.13%
2020/01/08	1	41.90	27	41.94	41.80	-26	17,684	-0.15%
2020/01/07	2	42.18	1.2	42.25	42.20	0.8	17,626	0.00%
2020/01/06	30	42.30	100	42.48	42.25	-70	17,702	-0.40%
2020/01/03	0	0.00	30	42.80	42.80	-30	17,577	-0.17%
2020/01/02	6	42.63	61	42.58	42.55	-55	17,567	-0.31%
2019/12/31	0	42.60	0	0.00	42.55	0	17,551	0.00%
2019/12/30	0	0.00	5	42.69	42.70	-5	17,595	-0.03%
2019/12/27	0	0.00	633	42.67	42.70	-633	17,644	-3.59%	大賣/鉅額交易
2019/12/26	1	42.60	1	42.60	42.65	0	17,649	0.00%
2019/12/25	1	42.60	0	0.00	42.60	1	17,752	0.01%
2019/12/24	0	0.00	5	42.70	42.65	-5	17,858	-0.03%
2019/12/23	0	0.00	100	42.75	42.80	-100	17,963	-0.56%
2019/12/20	0	0.00	101	42.65	42.80	-101	17,985	-0.56%	大賣/鉅額交易
2019/12/19	1	42.70	51	43.00	42.70	-50	17,911	-0.28%
2019/12/18	0	0.00	40	42.90	43.00	-40	17,810	-0.22%
2019/12/17	7	42.78	1	42.70	42.95	6	17,822	0.03%
2019/12/16	1	43.00	0	0.00	42.90	1	17,741	0.01%
2019/12/13	4	42.83	50	42.85	42.90	-46	17,562	-0.26%
2019/12/12	1	42.50	21	42.45	42.45	-20	17,156	-0.12%
2019/12/11	1	42.35	86	42.25	42.40	-85	16,948	-0.50%
2019/12/10	1	41.50	110	41.56	41.70	-109	16,686	-0.65%	大賣/鉅額交易
2019/12/09	0	0.00	62.4	41.27	41.30	-62.4	16,725	-0.37%
2019/12/06	11	41.20	30	41.25	41.25	-19	16,803	-0.11%
2019/12/05	31	41.47	6	41.56	41.50	25	16,719	0.15%
2019/12/04	24	41.22	44	41.23	41.30	-20	16,638	-0.12%
2019/12/03	10	41.85	90	41.74	41.75	-80	16,293	-0.49%
2019/12/02	11	41.69	0	0.00	41.65	11	16,325	0.07%
2019/11/29	2	41.95	20	42.00	41.70	-18	16,305	-0.11%
2019/11/28	0	0.00	10	42.45	42.35	-10	16,108	-0.06%
2019/11/27	2	42.23	34	42.21	42.30	-32	16,237	-0.20%
2019/11/26	2	42.00	63	42.37	42.00	-61	16,257	-0.38%
2019/11/25	0	0.00	10	42.50	42.50	-10	15,681	-0.06%
2019/11/22	0	0.00	65	42.28	42.40	-65	15,745	-0.41%
2019/11/21	0	0.00	40	42.04	42.05	-40	15,785	-0.25%
2019/11/20	15	42.30	40	42.28	42.30	-25	15,725	-0.16%
2019/11/19	0	0.00	31	42.67	42.70	-31	15,676	-0.20%
2019/11/18	0	0.00	75	42.71	42.75	-75	15,622	-0.48%
2019/11/15	0	0.00	20	42.53	42.55	-20	15,615	-0.13%
2019/11/14	7	42.15	30	42.25	42.15	-23	15,650	-0.15%
2019/11/13	11	42.35	45	42.44	42.35	-34	16,314	-0.21%
2019/11/12	6	42.80	110	43.00	42.80	-104	16,422	-0.63%	大賣/鉅額交易
2019/11/11	9	42.34	312	42.58	42.25	-303	16,218	-1.87%	大賣/鉅額交易
2019/11/08	9	42.63	50	42.59	42.70	-41	16,126	-0.25%
2019/11/07	23	43.00	9	43.31	42.90	14	15,987	0.09%
2019/11/06	42	41.89	107	42.38	43.00	-65	15,346	-0.42%	大賣/
2019/11/05	20	41.30	50	41.33	41.45	-30	14,376	-0.21%
2019/11/04	2	40.85	132	40.58	40.95	-130	14,252	-0.91%	大賣/鉅額交易
2019/11/01	22	40.36	72	40.28	40.10	-50	14,271	-0.35%
2019/10/31	17	40.65	0	0.00	40.30	17	14,303	0.12%
2019/10/30	5	40.91	0	0.00	40.85	5	14,093	0.04%
2019/10/28	2.3	41.00	0	0.00	41.00	2.3	13,915	0.02%
2019/10/25	1	41.00	20	41.20	41.00	-19	13,828	-0.14%
2019/10/24	0	0.00	200	41.01	41.15	-200	13,751	-1.45%	大賣/鉅額交易
2019/10/23	1	41.05	0	0.00	40.95	1	13,685	0.01%
2019/10/22	0	0.00	50	41.46	41.50	-50	13,627	-0.37%
2019/10/17	2	41.00	20	41.15	41.30	-18	13,439	-0.13%
2019/10/16	0	0.00	92	41.00	41.10	-92	13,435	-0.68%
2019/10/15	0	0.00	25	40.64	40.55	-25	13,414	-0.19%
2019/10/14	1	40.70	7	40.75	40.65	-6	13,459	-0.04%
2019/10/09	7	40.54	10	40.70	40.55	-3	13,440	-0.02%
2019/10/08	1	40.55	10	40.75	40.50	-9	13,540	-0.07%
2019/10/04	20	40.43	20	40.53	40.60	0	13,625	0.00%
2019/10/03	25	40.38	0	0.00	40.30	25	13,615	0.18%
2019/10/02	10	41.00	8	40.95	40.90	2	13,633	0.01%
2019/10/01	0	0.00	109.4	41.23	41.25	-109.4	13,634	-0.80%	大賣/鉅額交易
2019/09/27	7	40.95	6	41.00	40.90	1	13,616	0.01%
2019/09/20	0	0.00	9	41.60	41.55	-9	14,704	-0.06%
2019/09/17	2	41.50	2	41.50	41.65	0	14,537	0.00%
2019/09/12	0	0.00	0.3	41.50	41.50	-0.3	14,586	0.00%
2019/09/11	0	0.00	2	41.28	41.40	-2	14,658	-0.01%
2019/09/10	0	0.00	4	41.33	41.40	-4	14,594	-0.03%
2019/09/09	0	0.00	4	40.96	40.95	-4	14,497	-0.03%
2019/09/05	3	40.25	22	40.38	40.50	-19	14,418	-0.13%
2019/09/04	0	0.00	2	39.70	39.95	-2	14,295	-0.01%
2019/08/30	3	39.75	11	39.63	40.15	-8	14,765	-0.05%
2019/08/29	5	39.52	0	0.00	39.50	5	14,673	0.03%
2019/08/26	10	39.35	0	0.00	39.50	10	14,823	0.07%
2019/08/23	2	39.80	0	0.00	39.85	2	14,870	0.01%
2019/08/16	11	39.03	1	38.95	39.55	10	16,312	0.06%
2019/08/15	13	39.40	2	39.40	39.35	11	15,763	0.07%
2019/08/13	3	39.90	0	0.00	39.80	3	16,024	0.02%
2019/08/08	1	40.00	0	0.00	39.95	1	16,545	0.01%
2019/08/07	2	39.78	1	39.85	39.80	1	16,841	0.01%
2019/08/06	11	39.79	0	0.00	39.90	11	17,733	0.06%
2019/08/05	26	39.99	0	0.00	39.95	26	18,089	0.14%
2019/08/02	22	40.06	1	40.05	40.10	21	18,151	0.12%
2019/08/01	9	40.48	0	0.00	40.50	9	18,301	0.05%
2019/07/31	1	40.80	0	0.00	40.80	1	18,319	0.01%
2019/07/30	4	41.23	0	0.00	41.10	4	18,294	0.02%
2019/07/29	2	41.20	20	41.20	41.20	-18	18,573	-0.10%
2019/07/26	1	41.15	0	0.00	41.15	1	18,848	0.01%
2019/07/25	0	0.00	1	41.25	41.20	-1	19,265	-0.01%
2019/07/22	7	41.23	0	0.00	41.40	7	19,369	0.04%
2019/07/19	3	41.15	0	0.00	41.05	3	19,374	0.02%
2019/07/18	6	41.18	0	0.00	41.10	6	19,312	0.03%
2019/07/16	2	41.58	0	0.00	41.55	2	18,975	0.01%
2019/07/12	2	41.80	0	0.00	41.60	2	18,882	0.01%
2019/07/09	2	41.90	0	0.00	41.85	2	19,150	0.01%
2019/07/08	2	41.95	302	42.00	41.95	-300	19,251	-1.56%	大賣/鉅額交易
2019/07/04	1	42.30	0	0.00	42.50	1	19,631	0.01%
2019/07/03	2	42.25	0	0.00	42.25	2	19,901	0.01%
2019/07/02	7	42.56	0	0.00	42.65	7	20,241	0.03%
2019/07/01	1	42.50	0	0.00	42.70	1	20,202	0.00%
2019/06/28	0	0.00	2	43.20	43.00	-2	19,887	-0.01%
2019/06/27	0	0.00	3	43.10	43.20	-3	19,625	-0.02%
2019/06/26	0	0.00	7	42.76	42.75	-7	19,534	-0.04%
2019/06/25	10	42.55	0	0.00	42.60	10	19,924	0.05%
2019/06/20	1	42.60	20	42.60	42.55	-19	20,422	-0.09%
2019/06/19	10	42.30	2	42.60	42.55	8	20,644	0.04%
2019/06/17	2	41.75	0	0.00	41.65	2	20,707	0.01%
2019/06/14	1	41.40	2	41.40	41.30	-1	21,035	0.00%
2019/06/13	10	41.40	1	41.75	41.65	9	21,109	0.04%
2019/06/11	1	42.05	7	41.84	42.10	-6	21,226	-0.03%
2019/06/06	11	40.79	0	0.00	40.75	11	20,938	0.05%
2019/06/05	3	41.13	0	0.00	41.10	3	20,946	0.01%
2019/06/04	0	0.00	1	41.55	41.45	-1	20,924	0.00%
2019/05/31	2	40.80	0	0.00	40.80	2	20,935	0.01%
2019/05/30	1	40.40	0	0.00	40.50	1	20,823	0.00%
2019/05/29	10	40.35	0	0.00	40.30	10	21,156	0.05%
2019/05/28	1	40.80	1	40.75	40.35	0	21,292	0.00%
2019/05/27	10	40.55	14	40.60	40.75	-4	20,084	-0.02%
2019/05/24	1	40.60	0	0.00	40.60	1	20,117	0.00%
2019/05/22	20	41.25	25	41.02	41.15	-5	20,047	-0.02%
2019/05/21	79	41.21	4	40.99	41.50	75	20,045	0.37%
2019/05/20	2	40.33	0	0.00	40.20	2	19,732	0.01%
2019/05/17	17	40.01	0	0.00	40.00	17	19,779	0.09%
2019/05/16	6	40.40	40	40.20	40.00	-34	19,523	-0.17%
2019/05/15	4	41.06	0	0.00	40.95	4	19,277	0.02%
2019/05/14	32	40.43	10	40.55	40.45	22	19,168	0.11%
2019/05/13	32	42.50	0	0.00	41.95	32	18,279	0.18%
2019/05/10	13	43.42	0	0.00	43.20	13	17,969	0.07%
2019/05/09	122	43.84	0	0.00	43.50	122	18,064	0.68%	大買/鉅額交易
2019/05/08	32	44.05	0	0.00	44.05	32	17,820	0.18%
2019/05/07	0	0.00	5	44.40	44.35	-5	17,976	-0.03%
2019/05/06	55	44.42	0	0.00	44.50	55	18,096	0.30%
2019/05/02	0	0.00	225	45.24	45.65	-225	17,838	-1.26%	大賣/鉅額交易
2019/04/30	0	0.00	1	44.55	44.70	-1	17,602	-0.01%
2019/04/29	1	44.60	10	44.65	44.60	-9	17,665	-0.05%
2019/04/26	0	0.00	2	44.43	44.50	-2	17,852	-0.01%
2019/04/25	1	44.55	0	0.00	44.35	1	18,088	0.01%
2019/04/24	1	44.50	2	44.45	44.30	-1	18,414	-0.01%
2019/04/23	1	44.25	0	0.00	44.35	1	18,909	0.01%
2019/04/22	1	44.35	0	0.00	44.35	1	19,135	0.01%
2019/04/18	20	44.03	8	44.20	44.20	12	19,368	0.06%
2019/04/17	3	44.18	0	0.00	44.10	3	19,526	0.02%
2019/04/16	40	44.08	0	0.00	44.10	40	19,348	0.21%
2019/04/15	15	44.19	0	0.00	44.15	15	19,302	0.08%
2019/04/12	10	44.10	0	0.00	44.10	10	19,307	0.05%
2019/04/11	52	44.18	7	44.31	44.15	45	19,349	0.23%
2019/04/10	5	44.15	0	0.00	44.20	5	19,157	0.03%
2019/04/09	35	44.24	0	0.00	44.30	35	18,921	0.18%
2019/04/08	63	44.35	60.2	44.35	44.30	2.8	18,599	0.02%
2019/04/02	0	0.00	70	44.95	44.80	-70	18,020	-0.39%
2019/03/29	3	44.60	2	44.35	44.95	1	17,832	0.01%
2019/03/28	42	44.05	3	44.05	44.00	39	17,709	0.22%
2019/03/27	36	44.60	22	44.60	44.50	14	17,366	0.08%
2019/03/26	1	45.35	0	0.00	45.25	1	17,108	0.01%
2019/03/25	21	45.35	0	0.00	45.40	21	17,067	0.12%
2019/03/22	2	46.60	5	46.45	46.20	-3	16,893	-0.02%
2019/03/21	0	0.00	1	46.75	46.75	-1	16,784	-0.01%
2019/03/20	5	46.90	5	46.85	46.95	0	16,780	0.00%
2019/03/19	5	46.50	67	46.30	46.65	-62	16,896	-0.37%
2019/03/18	0	0.00	10	45.55	45.80	-10	16,574	-0.06%
2019/03/15	0.4	45.45	31	45.44	45.45	-30.6	16,518	-0.19%
2019/03/13	2	45.08	0	0.00	45.15	2	16,385	0.01%
2019/03/12	1.1	45.05	2	45.05	45.00	-0.9	16,479	-0.01%
2019/03/11	1	44.40	0	0.00	44.40	1	16,510	0.01%
2019/03/08	1	44.50	0	0.00	44.45	1	16,503	0.01%
2019/03/05	0	0.00	7	44.87	44.60	-7	17,051	-0.04%
2019/03/04	3	44.28	2	44.75	44.90	1	17,057	0.01%
2019/02/27	0	0.00	1	45.30	45.30	-1	16,897	-0.01%
2019/02/26	0	0.00	1	45.50	45.50	-1	16,689	-0.01%
2019/02/25	20	45.45	15	45.55	45.55	5	16,530	0.03%
2019/02/21	145	45.28	0	0.00	45.40	145	16,449	0.88%	大買/鉅額交易
2019/02/20	0	0.00	1	45.10	45.15	-1	16,347	-0.01%
2019/02/15	2	44.38	2	44.50	44.20	0	15,981	0.00%
2019/02/14	0.3	44.70	2	44.60	44.55	-1.7	15,903	-0.01%
2019/02/13	2	44.00	4	44.01	44.30	-2	15,657	-0.01%
2019/02/12	10	43.55	20	43.98	43.90	-10	15,578	-0.06%
2019/02/11	2	43.55	5	43.90	43.55	-3	15,524	-0.02%
2019/01/30	5	43.75	0	0.00	43.60	5	15,374	0.03%
2019/01/29	1	43.70	0	0.00	43.90	1	15,060	0.01%
2019/01/28	3	43.55	5	43.80	43.80	-2	14,887	-0.01%
2019/01/25	11	43.64	0	0.00	43.50	11	14,644	0.08%
2019/01/24	26	43.62	0	0.00	43.55	26	14,477	0.18%
2019/01/23	13	43.85	0	0.00	43.75	13	14,456	0.09%
2019/01/22	3	44.00	4	44.20	44.20	-1	14,399	-0.01%
2019/01/18	21	43.65	20	43.55	43.50	1	14,615	0.01%
2019/01/17	26	43.84	0	0.00	43.80	26	14,497	0.18%
2019/01/16	6	43.51	1	43.50	43.60	5	14,322	0.03%
2019/01/15	19	43.96	0	0.00	43.75	19	14,030	0.14%
2019/01/14	19	44.87	0	0.00	44.40	19	13,493	0.14%
2019/01/11	1.1	45.80	0	0.00	45.55	1.1	13,412	0.01%
2019/01/10	3	45.90	0	0.00	45.85	3	13,374	0.02%
2019/01/08	0	0.00	1	45.45	45.15	-1	13,203	-0.01%
2019/01/07	1	45.35	0	0.00	45.20	1	13,425	0.01%
2019/01/04	8	44.69	1	44.40	44.55	7	13,467	0.05%
2019/01/03	2	45.45	0	0.00	45.15	2	13,852	0.01%
2018/12/25	8.1	45.98	0	0.00	46.00	8.1	14,341	0.06%
2018/12/24	1	46.35	0	0.00	46.50	1	14,365	0.01%
2018/12/20	10	47.00	0	0.00	47.00	10	14,426	0.07%
2018/12/19	1	47.05	0	0.00	47.25	1	14,318	0.01%
2018/12/13	1	47.80	0	0.00	48.25	1	14,376	0.01%
2018/12/12	0.1	47.70	0	0.00	47.50	0.1	14,310	0.00%
2018/12/11	11	47.60	0	0.00	47.60	11	13,953	0.08%
2018/12/10	3	47.62	0	0.00	47.60	3	13,959	0.02%
2018/12/07	30	48.05	20	48.45	48.15	10	13,964	0.07%
2018/12/06	23	48.05	0	0.00	48.25	23	14,017	0.16%
2018/12/03	53	49.05	0	0.00	49.10	53	13,952	0.38%
2018/11/30	3	48.75	0	0.00	48.55	3	13,946	0.02%
2018/11/29	2.1	48.70	0	0.00	48.55	2.1	13,686	0.02%
2018/11/28	2	48.70	0	0.00	48.80	2	13,485	0.01%
2018/11/27	3	49.40	0	0.00	49.05	3	13,178	0.02%
2018/11/26	10.2	49.61	0	0.00	49.55	10.2	13,145	0.08%
2018/11/23	0.1	49.95	0	0.00	49.95	0.1	12,886	0.00%
2018/11/22	0	0.00	5	50.10	50.40	-5	12,878	-0.04%
2018/11/21	1	50.10	0	0.00	50.20	1	12,886	0.01%
2018/11/20	0	0.00	16	50.40	50.20	-16	12,820	-0.12%
2018/11/15	0	0.00	2	50.80	50.80	-2	12,870	-0.02%
2018/11/14	0	0.00	3	50.43	50.40	-3	12,904	-0.02%
2018/11/13	2	50.05	14	50.00	50.20	-12	13,066	-0.09%
2018/11/12	0	0.00	1	51.10	50.80	-1	13,061	-0.01%
2018/11/09	0	0.00	1	50.60	51.00	-1	13,173	-0.01%
2018/11/08	34	50.61	4	50.65	50.90	30	13,006	0.23%
2018/11/07	7	49.92	0	0.00	50.10	7	12,859	0.05%
2018/11/06	0	0.00	1	49.50	49.40	-1	12,829	-0.01%
2018/11/05	1	49.05	0	0.00	49.60	1	12,791	0.01%
2018/11/02	1	48.80	0	0.00	49.50	1	12,818	0.01%
2018/11/01	1	48.45	0	0.00	48.75	1	12,752	0.01%
2018/10/31	0	0.00	1	49.00	49.00	-1	12,645	-0.01%
2018/10/29	5	47.15	0	0.00	47.50	5	12,456	0.04%
2018/10/26	1.1	47.60	25	47.00	47.40	-23.9	12,309	-0.19%
2018/10/25	1	48.65	0	0.00	48.70	1	11,924	0.01%
2018/10/22	1	50.10	0	0.00	50.30	1	11,644	0.01%
2018/10/19	2	49.80	2	49.75	50.30	0	11,770	0.00%
2018/10/17	1	50.00	0	0.00	50.00	1	11,627	0.01%
2018/10/15	1	50.30	0	0.00	50.00	1	11,464	0.01%
2018/10/12	1	49.55	1	50.60	50.60	0	11,252	0.00%
2018/10/11	12	50.18	0	0.00	50.10	12	11,086	0.11%
2018/10/09	0	0.00	2	52.60	52.40	-2	10,544	-0.02%
2018/10/04	20	51.60	0	0.00	51.70	20	10,304	0.19%
2018/09/28	0	0.00	32	52.68	52.50	-32	10,506	-0.30%
2018/09/27	5	52.78	5	53.00	52.80	0	10,592	0.00%
2018/09/25	20	53.02	1	53.20	52.80	19	10,913	0.17%
2018/09/21	5	52.90	4	52.75	52.90	1	10,960	0.01%
2018/09/20	0	0.00	1	51.60	52.20	-1	10,889	-0.01%
2018/09/19	0	0.00	11	51.27	51.40	-11	10,842	-0.10%
2018/09/14	10	51.10	0	0.00	51.20	10	11,480	0.09%
2018/09/12	0	0.00	6	50.50	50.50	-6	11,881	-0.05%
2018/09/11	11	50.55	0	0.00	50.50	11	12,101	0.09%
2018/09/10	10	50.85	0	0.00	50.90	10	12,298	0.08%
2018/09/07	5	51.10	0	0.00	51.20	5	12,596	0.04%
2018/09/06	1	51.50	0	0.00	51.50	1	12,810	0.01%
2018/09/03	1	52.10	0	0.00	52.00	1	13,115	0.01%
2018/08/31	2	52.10	0	0.00	52.60	2	13,234	0.02%
2018/08/29	1	52.50	1	52.50	52.60	0	13,436	0.00%
2018/08/28	1	52.70	0	0.00	52.70	1	13,479	0.01%
2018/08/27	1	52.90	0	0.00	52.80	1	13,544	0.01%
2018/08/24	0	0.00	5	52.76	52.80	-5	13,597	-0.04%
2018/08/20	3	51.30	0	0.00	51.30	3	14,242	0.02%
2018/08/16	8	51.39	0	0.00	51.50	8	14,206	0.06%
2018/08/13	1	52.10	0	0.00	52.00	1	14,288	0.01%
2018/08/10	0	0.00	2	53.00	53.00	-2	14,353	-0.01%
2018/08/09	3.1	52.73	0	0.00	52.70	3.1	14,473	0.02%
2018/08/03	0	0.00	2	52.70	52.80	-2	15,364	-0.01%
2018/08/01	10	52.30	0	0.00	52.50	10	15,569	0.06%
2018/07/31	2	52.25	0	0.00	52.70	2	15,740	0.01%
2018/07/30	2	52.10	0	0.00	52.20	2	15,752	0.01%
2018/07/27	5	52.20	0	0.00	52.40	5	15,788	0.03%
2018/07/26	3	51.73	0	0.00	52.10	3	15,861	0.02%
2018/07/25	1	51.90	0	0.00	52.10	1	15,854	0.01%
2018/07/23	5	52.50	0.2	52.20	52.30	4.8	15,984	0.03%
2018/07/19	0	0.00	2	52.30	52.40	-2	16,458	-0.01%
2018/07/17	0	0.00	3	52.23	52.20	-3	16,502	-0.02%
2018/07/13	0	0.00	1	51.80	52.20	-1	16,748	-0.01%
2018/07/12	0	0.00	2	51.80	52.10	-2	16,800	-0.01%
2018/07/11	16	50.95	0	0.00	51.20	16	16,811	0.10%
2018/07/10	5	51.36	1	51.60	51.80	4	16,672	0.02%
2018/07/09	0	0.00	1	51.30	51.70	-1	16,654	-0.01%
2018/07/05	3	51.00	0	0.00	51.40	3	16,507	0.02%
2018/07/04	1	51.60	0	0.00	51.90	1	16,616	0.01%
2018/07/03	5	52.22	0	0.00	52.10	5	16,535	0.03%
2018/07/02	20	53.60	0	0.00	53.20	20	16,295	0.12%
2018/06/29	1	53.90	0	0.00	53.80	1	16,159	0.01%
2018/06/28	1	52.90	1	52.90	53.00	0	15,945	0.00%
2018/06/27	30	53.10	0	0.00	52.80	30	15,878	0.19%
2018/06/26	0	0.00	20	53.50	53.00	-20	15,760	-0.13%
2018/06/25	24	55.82	20	55.90	55.60	4	15,534	0.03%
2018/06/22	0	0.00	45	55.82	56.00	-45	15,240	-0.30%
2018/06/21	0	0.00	2	56.20	55.90	-2	15,020	-0.01%
2018/06/20	0	0.00	6	55.77	55.50	-6	14,998	-0.04%
2018/06/19	200	54.50	0	0.00	55.00	200	14,863	1.35%	大買/鉅額交易
2018/06/15	1	54.50	0	0.00	55.30	1	14,466	0.01%
2018/06/14	1	55.00	5	55.60	54.50	-4	14,169	-0.03%
2018/06/13	0	0.00	6	55.85	55.50	-6	13,920	-0.04%
2018/06/08	0	0.00	7	55.17	55.00	-7	13,857	-0.05%
2018/06/07	0	0.00	0.2	54.90	55.00	-0.2	13,947	0.00%
2018/06/06	0	0.00	3	54.80	54.90	-3	14,092	-0.02%
2018/06/05	0	0.00	2	54.40	54.30	-2	14,065	-0.01%
2018/06/01	2	53.50	8	53.20	53.50	-6	14,024	-0.04%
2018/05/31	8	53.50	0	0.00	53.60	8	13,998	0.06%
2018/05/30	2	53.20	0	0.00	52.90	2	13,666	0.01%
2018/05/24	0	0.00	1	54.20	54.20	-1	13,715	-0.01%
2018/05/22	0	0.00	5	55.00	54.70	-5	13,826	-0.04%
2018/05/15	1	54.00	0	0.00	54.00	1	14,402	0.01%
2018/05/11	0	0.00	1	54.30	54.60	-1	14,736	-0.01%
2018/05/09	0	0.00	50	53.80	53.60	-50	14,315	-0.35%
2018/05/08	2	53.10	2	53.20	53.50	0	14,373	0.00%
2018/05/03	1	53.00	0	0.00	52.90	1	14,504	0.01%
2018/05/02	0	0.00	5	53.50	53.50	-5	14,600	-0.03%
2018/04/30	0	0.00	24	53.87	53.50	-24	14,691	-0.16%
2018/04/27	0	0.00	7	53.59	53.50	-7	14,774	-0.05%
2018/04/24	0	0.00	5	52.70	52.50	-5	14,412	-0.03%
2018/04/23	0	0.00	1	52.60	52.50	-1	14,523	-0.01%
2018/04/19	1	52.00	1	52.50	52.90	0	14,867	0.00%
2018/04/18	8	51.68	0	0.00	52.00	8	14,751	0.05%
2018/04/17	1	52.50	0	0.00	51.60	1	14,773	0.01%
2018/04/12	1	53.30	1	53.30	53.30	0	15,314	0.00%
2018/04/11	1	53.50	1	53.20	53.30	0	15,513	0.00%
2018/04/10	0	0.00	4	53.35	53.00	-4	15,594	-0.03%
2018/04/09	2	52.30	2	52.60	53.00	0	15,704	0.00%
2018/03/31	2	52.00	0	0.00	52.50	2	15,982	0.01%
2018/03/30	1.2	51.92	0	0.00	51.90	1.2	16,053	0.01%
2018/03/29	1	52.20	0	0.00	51.80	1	16,036	0.01%
2018/03/27	1	53.20	2	53.15	53.30	-1	16,044	-0.01%
2018/03/23	20	52.56	0	0.00	52.20	20	16,204	0.12%
2018/03/16	1	53.10	0.2	53.40	53.40	0.8	16,593	0.00%
2018/03/14	2	54.00	2	54.00	53.90	0	16,604	0.00%
2018/03/13	4	54.15	2	53.90	53.90	2	16,660	0.01%
2018/03/12	2	53.60	13	53.92	54.50	-11	16,673	-0.07%
2018/03/09	8	52.10	0	0.00	52.00	8	16,714	0.05%
2018/03/08	1	52.80	0	0.00	52.40	1	17,459	0.01%
2018/03/06	3	52.87	2	53.05	52.80	1	18,836	0.01%
2018/03/05	5	52.70	0	0.00	52.60	5	19,210	0.03%
2018/03/02	6	53.30	0	0.00	53.30	6	19,274	0.03%
2018/03/01	41	54.18	0	0.00	53.90	41	19,367	0.21%
2018/02/26	1	54.70	1	54.60	54.30	0	19,415	0.00%
2018/02/21	0	0.00	3	53.93	54.00	-3	21,958	-0.01%
2018/02/09	7	52.73	0	0.00	52.80	7	21,999	0.03%
2018/02/08	1	53.00	8.4	52.91	53.30	-7.4	21,798	-0.03%
2018/02/07	21	52.88	5	52.50	52.70	16	21,929	0.07%
2018/02/06	16	50.62	0	0.00	50.80	16	21,788	0.07%
2018/02/05	1	53.90	0	0.00	54.10	1	21,376	0.00%
2018/02/01	7	55.00	0	0.00	54.80	7	21,287	0.03%
2018/01/31	1	54.00	10	55.00	54.60	-9	21,223	-0.04%
2018/01/30	1	54.50	0	0.00	54.40	1	21,082	0.00%
2018/01/29	1	54.70	0	0.00	55.20	1	21,006	0.00%
2018/01/26	2	54.90	0	0.00	54.70	2	20,866	0.01%
2018/01/25	0	0.00	5.3	55.98	55.60	-5.3	20,658	-0.03%
2018/01/23	0	0.00	48.7	55.47	56.00	-48.7	20,526	-0.24%
2018/01/19	0	0.00	5	56.00	56.00	-5	20,908	-0.02%
2018/01/17	0	0.00	1	56.00	56.30	-1	20,787	0.00%
2018/01/15	1	56.50	1.1	56.47	56.50	-0.1	20,518	0.00%
2018/01/12	0	0.00	3	55.80	55.60	-3	20,278	-0.01%
2018/01/11	1	55.60	0	0.00	55.40	1	20,202	0.00%
2018/01/10	0	0.00	1	56.60	55.60	-1	20,285	0.00%
2018/01/08	0	0.00	1	55.70	55.70	-1	20,036	0.00%
2018/01/04	0	0.00	3	55.13	55.40	-3	19,585	-0.02%
2018/01/03	0	0.00	44	54.91	55.20	-44	19,635	-0.22%
2018/01/02	0	0.00	35	53.46	54.20	-35	19,235	-0.18%