國泰金 (2882)-元富-基隆券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
66.8
漲跌
▲0.2
漲幅
+0.30%
成交量
20,530張
產業
上市金融類股
2603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－元富-基隆券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-基隆券商分點個股進出
元富-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	4	67.00	15	67.00	66.80	-11	24,744	-0.04%
2024/11/21	18.2	66.33	0	0.00	66.60	18.2	24,579	0.07%
2024/11/20	3	67.00	0	0.00	67.40	3	24,346	0.01%
2024/11/19	10	67.10	0	0.00	67.70	10	24,226	0.04%
2024/11/18	0	66.90	0	0.00	67.00	0	24,134	0.00%
2024/11/15	0	0.00	10	67.87	66.90	-10	24,123	-0.04%
2024/11/14	2	66.30	0	0.00	66.20	2	24,318	0.01%
2024/11/13	11	66.80	0	0.00	66.80	11	24,201	0.05%
2024/11/12	1	67.60	0	0.00	67.50	1	24,046	0.00%
2024/11/11	7	68.70	1	68.50	68.70	6	23,709	0.03%
2024/11/04	0	0.00	3.2	69.53	69.60	-3.2	25,413	-0.01%
2024/11/01	1	67.90	0	0.00	68.60	1	26,083	0.00%
2024/10/30	1	68.80	0	0.00	68.90	1	26,128	0.00%
2024/10/29	6	68.17	2	68.30	68.50	4	26,282	0.02%
2024/10/28	2	69.55	9.3	69.47	69.30	-7.3	26,235	-0.03%
2024/10/24	2	68.30	1	68.30	68.20	1	26,539	0.00%
2024/10/23	0	0.00	0.1	69.00	69.20	-0.1	26,893	0.00%
2024/10/22	0.5	68.90	2	69.30	69.30	-1.5	26,964	-0.01%
2024/10/21	3	68.23	3.3	68.74	68.30	-0.3	27,316	0.00%
2024/10/18	1	69.59	7.2	69.75	69.80	-6.2	27,546	-0.02%
2024/10/17	5.5	68.40	1	68.60	68.60	4.5	27,646	0.02%
2024/10/15	0	0.00	7	68.59	68.80	-7	28,259	-0.02%
2024/10/14	1	67.50	0	0.00	67.70	1	28,342	0.00%
2024/10/09	3	68.20	1	68.20	67.80	2	29,686	0.01%
2024/10/08	0	0.00	7.1	68.09	67.70	-7.1	30,167	-0.02%
2024/10/07	0	0.00	4	67.88	68.00	-4	30,502	-0.01%
2024/09/30	0	0.00	9.4	66.71	66.50	-9.4	31,642	-0.03%
2024/09/27	9.2	68.23	5	68.80	67.50	4.2	32,531	0.01%
2024/09/26	12	68.03	3	68.09	68.30	9	32,345	0.03%
2024/09/25	1	66.80	12.5	66.62	67.10	-11.5	32,742	-0.04%
2024/09/24	12.5	66.03	51.7	65.33	66.30	-39.2	33,013	-0.12%
2024/09/23	0	0.00	115.2	64.97	65.40	-115.2	33,078	-0.35%	大賣/鉅額交易
2024/09/20	0	0.00	4	64.85	64.70	-4	33,368	-0.01%
2024/09/19	6	64.21	7	64.49	64.80	-1	33,208	0.00%
2024/09/16	0	63.00	0	0.00	63.10	0	33,602	0.00%
2024/09/11	2	62.30	10	62.80	62.50	-8	34,555	-0.02%
2024/09/10	1	62.80	0	0.00	62.60	1	34,570	0.00%
2024/09/06	0	63.20	0.7	63.20	63.50	-0.7	34,688	0.00%
2024/09/05	0	62.20	0	0.00	62.40	0	34,790	0.00%
2024/09/04	10	62.10	1	62.00	61.60	9	35,122	0.03%
2024/08/30	0.5	63.20	0	0.00	63.50	0.5	35,175	0.00%
2024/08/27	0	0.00	12	63.18	63.10	-12	35,592	-0.03%
2024/08/26	12	63.69	3	63.77	63.90	9	35,737	0.03%
2024/08/22	0	0.00	0.5	61.20	61.40	-0.5	36,129	0.00%
2024/08/20	1	61.20	6	61.20	61.70	-5	36,204	-0.01%
2024/08/16	4	62.90	17	63.02	63.00	-13	36,294	-0.04%
2024/08/15	0	61.50	20	61.65	61.60	-20	36,204	-0.06%
2024/08/14	8	62.08	33	61.91	61.90	-25	36,250	-0.07%
2024/08/13	0	0.00	1	61.30	61.30	-1	36,302	0.00%
2024/08/12	13	60.68	1	60.80	61.00	12	36,958	0.03%
2024/08/09	53	60.70	51	61.13	60.50	2	37,786	0.01%
2024/08/08	3.1	57.98	0	0.00	57.80	3.1	37,547	0.01%
2024/08/07	0	0.00	51	58.01	58.60	-51	38,115	-0.13%
2024/08/06	56	55.44	30	57.30	56.10	26	39,274	0.07%
2024/08/05	45	56.38	0	0.00	55.60	45	39,111	0.12%
2024/08/02	5	61.12	0	0.00	61.30	5	38,224	0.01%
2024/08/01	7	62.57	2	62.60	62.80	5	38,033	0.01%
2024/07/31	10	62.22	1	62.30	62.40	9	38,121	0.02%
2024/07/30	1	60.80	0	0.00	61.70	1	38,061	0.00%
2024/07/29	20	62.36	2	62.45	62.70	18	38,090	0.05%
2024/07/26	3.1	61.39	0	0.00	61.50	3.1	38,182	0.01%
2024/07/23	0	0.00	1	61.10	61.50	-1	38,469	0.00%
2024/07/22	2	59.90	0	0.00	60.00	2	38,329	0.01%
2024/07/19	2	62.45	0	0.00	62.60	2	37,857	0.01%
2024/07/18	1	63.50	0	0.00	64.20	1	37,382	0.00%
2024/07/17	0.1	65.40	14	65.61	65.30	-13.9	36,835	-0.04%
2024/07/16	3	65.53	8	65.10	65.40	-5	36,552	-0.01%
2024/07/15	3	64.44	74	64.81	65.00	-71	36,512	-0.19%
2024/07/12	4	65.53	14	65.67	65.70	-10	36,287	-0.03%
2024/07/11	55	65.13	18	65.46	65.50	37	35,940	0.10%
2024/07/10	0	0.00	0.1	63.50	63.60	-0.1	35,266	0.00%
2024/07/09	12	62.83	1	61.70	62.10	11	34,893	0.03%
2024/07/08	7	61.70	0	0.00	62.30	7	34,605	0.02%
2024/07/05	0	61.00	2	61.10	61.30	-2	34,651	-0.01%
2024/07/03	2	60.90	9.2	60.67	61.50	-7.2	34,232	-0.02%
2024/07/02	0	0.00	1	58.40	58.20	-1	33,097	0.00%
2024/07/01	0	0.00	2	57.70	58.10	-2	33,019	-0.01%
2024/06/28	3	58.77	0	0.00	59.00	3	32,062	0.01%
2024/06/27	1	58.70	0	0.00	59.10	1	31,576	0.00%
2024/06/26	1	59.10	1.9	59.62	59.50	-0.9	31,070	0.00%
2024/06/25	1	60.20	1	60.20	60.50	0	30,648	0.00%
2024/06/24	1	60.20	1	59.70	60.30	0	30,315	0.00%
2024/06/21	0	0.00	2	60.20	60.10	-2	30,135	-0.01%
2024/06/20	0	0.00	2	60.00	60.10	-2	29,779	-0.01%
2024/06/19	0	0.00	10	59.10	59.00	-10	29,664	-0.03%
2024/06/18	2	58.30	14.5	58.24	58.90	-12.5	29,908	-0.04%
2024/06/17	2	57.70	0	0.00	57.50	2	29,757	0.01%
2024/06/14	0	0.00	19	58.00	58.20	-19	29,773	-0.06%
2024/06/13	3	58.13	2	58.20	58.10	1	29,821	0.00%
2024/06/12	0	0.00	2	57.95	57.90	-2	30,391	-0.01%
2024/06/11	4.1	59.16	12	58.71	58.70	-7.9	31,116	-0.03%
2024/06/07	6	58.15	1	58.20	58.20	5	30,880	0.02%
2024/06/06	16.9	57.31	6	57.52	57.50	10.9	31,074	0.04%
2024/06/05	1	56.89	3	56.80	56.50	-2	31,223	-0.01%
2024/06/04	1	56.00	1	56.10	56.40	0	31,647	0.00%
2024/06/03	3	56.50	2	56.55	56.70	1	31,675	0.00%
2024/05/31	2	55.90	12	55.84	56.20	-10	31,663	-0.03%
2024/05/30	11	56.41	4	56.05	55.60	7	31,098	0.02%
2024/05/29	2	55.75	16	56.00	55.60	-14	30,827	-0.05%
2024/05/28	9	56.39	13.5	56.97	56.80	-4.5	30,409	-0.01%
2024/05/27	14	55.90	2	55.80	55.60	12	30,154	0.04%
2024/05/24	1	54.90	6	54.45	54.90	-5	30,085	-0.02%
2024/05/23	7	54.73	24	54.92	54.80	-17	30,107	-0.06%
2024/05/22	5	55.60	16.5	55.85	56.00	-11.5	29,852	-0.04%
2024/05/21	6	55.03	4	54.95	55.40	2	29,708	0.01%
2024/05/20	25	56.17	46.3	56.00	56.00	-21.3	29,367	-0.07%
2024/05/17	15	56.35	12	56.60	56.40	3	29,208	0.01%
2024/05/16	10	56.79	11.4	56.57	56.40	-1.4	29,050	0.00%
2024/05/15	15.1	56.04	36	56.76	56.60	-20.9	28,227	-0.07%
2024/05/14	15	54.53	12	55.12	54.30	3	27,245	0.01%
2024/05/13	4.7	55.02	2	55.65	55.10	2.7	26,962	0.01%
2024/05/10	47	53.36	417	54.92	55.50	-370	26,191	-1.41%	大賣/鉅額交易
2024/05/09	1	51.80	27	51.50	51.70	-26	24,534	-0.11%
2024/05/08	11	50.81	1	50.90	50.90	10	24,131	0.04%
2024/05/07	10	50.70	10.8	50.80	50.90	-0.8	24,147	0.00%
2024/05/06	10	50.90	5	51.12	50.90	5	24,031	0.02%
2024/05/03	2	50.60	20.2	50.50	50.20	-18.2	23,755	-0.08%
2024/05/02	0	0.00	5	50.42	50.30	-5	23,703	-0.02%
2024/04/30	11	50.79	3	50.73	50.50	8	23,517	0.03%
2024/04/29	2.3	50.44	7	50.59	50.80	-4.7	23,098	-0.02%
2024/04/26	0	0.00	2.3	49.00	48.90	-2.3	22,340	-0.01%
2024/04/19	3.1	47.55	0	0.00	47.45	3.1	22,753	0.01%
2024/04/18	2	47.70	0	0.00	48.45	2	22,431	0.01%
2024/04/17	7	47.86	0	0.00	47.90	7	22,340	0.03%
2024/04/16	0	0.00	22	48.45	47.85	-22	22,176	-0.10%
2024/04/15	20	49.20	0	0.00	48.95	20	21,808	0.09%
2024/04/12	11	49.03	0	0.00	49.05	11	21,657	0.05%
2024/04/11	21	50.16	2	49.95	49.70	19	21,353	0.09%
2024/04/10	21	48.99	0	0.00	48.75	21	20,845	0.10%
2024/04/09	0	0.00	15	48.92	49.45	-15	20,642	-0.07%
2024/04/08	2	48.15	0	0.00	48.35	2	20,144	0.01%
2024/04/03	0	0.00	3	48.35	48.05	-3	20,142	-0.01%
2024/04/02	0.9	48.80	0	0.00	48.95	0.9	20,059	0.00%
2024/04/01	0	0.00	10.2	48.94	48.95	-10.2	20,092	-0.05%
2024/03/29	11	48.45	5.3	48.54	48.65	5.7	19,929	0.03%
2024/03/26	0	48.05	2	48.15	48.35	-2	19,800	-0.01%
2024/03/25	6	48.22	9	48.08	48.10	-3	19,822	-0.02%
2024/03/22	7	48.35	10	49.04	48.55	-3	19,755	-0.02%
2024/03/21	0	0.00	23	48.45	48.55	-23	19,329	-0.12%
2024/03/19	10	47.35	0	0.00	47.75	10	19,384	0.05%
2024/03/18	0	47.55	1.1	47.68	47.55	-1.1	19,301	-0.01%
2024/03/15	7.5	47.51	29	47.50	47.65	-21.5	19,158	-0.11%
2024/03/14	34	48.25	44	48.13	48.30	-10	18,269	-0.05%
2024/03/13	13	46.64	9	46.65	46.80	4	17,370	0.02%
2024/03/12	5	46.20	0	0.00	46.50	5	17,141	0.03%
2024/03/11	2	46.20	1	46.25	46.05	1	16,726	0.01%
2024/03/08	0.5	45.10	24	45.20	45.30	-23.5	16,215	-0.14%
2024/03/07	1	44.70	0	0.00	44.85	1	15,741	0.01%
2024/03/06	1	44.60	11	44.75	44.55	-10	15,652	-0.06%
2024/03/05	2	44.65	0	0.00	44.65	2	15,917	0.01%
2024/03/01	2	44.70	0	0.00	44.65	2	15,930	0.01%
2024/02/26	9	44.45	0	0.00	44.30	9	15,576	0.06%
2024/02/23	1	44.45	0	0.00	44.45	1	15,466	0.01%
2024/02/22	22	44.73	0	0.00	44.90	22	15,679	0.14%
2024/02/21	0	0.00	2	44.85	44.75	-2	15,691	-0.01%
2024/02/20	0	0.00	28	45.02	45.10	-28	15,713	-0.18%
2024/02/19	0.1	44.95	5	45.00	45.00	-4.9	15,792	-0.03%
2024/02/16	1	44.30	0	0.00	44.55	1	15,816	0.01%
2024/02/15	24	44.10	0	0.00	44.05	24	15,933	0.15%
2024/01/30	2	43.95	0	0.00	43.90	2	15,388	0.01%
2024/01/24	0	0.00	0.4	44.25	44.20	-0.4	15,325	0.00%
2024/01/22	2	43.85	0	0.00	43.85	2	15,315	0.01%
2024/01/19	1.4	43.63	1	43.60	43.80	0.4	15,261	0.00%
2024/01/18	1	43.30	0	0.00	43.30	1	15,132	0.01%
2024/01/17	3.2	43.44	0	0.00	43.30	3.2	14,958	0.02%
2024/01/16	9.2	43.92	0	0.00	44.00	9.2	14,499	0.06%
2024/01/15	4	44.56	0	0.00	44.45	4	14,262	0.03%
2024/01/11	2.1	44.51	2	44.65	44.60	0.1	14,442	0.00%
2024/01/10	5	44.74	0	0.00	44.70	5	14,537	0.03%
2024/01/09	0	0.00	30	44.95	44.75	-30	14,551	-0.21%
2024/01/05	0	44.90	0	0.00	44.85	0	14,492	0.00%
2024/01/04	1.1	44.85	0	0.00	44.70	1.1	14,633	0.01%
2024/01/03	3	44.85	0	0.00	44.95	3	14,958	0.02%
2023/12/28	0	0.00	19	45.65	45.80	-19	15,058	-0.13%
2023/12/27	0	0.00	1.5	45.37	45.45	-1.5	15,076	-0.01%
2023/12/25	1	44.80	7	44.75	44.85	-6	15,071	-0.04%
2023/12/22	5	44.80	0	44.75	44.65	5	15,129	0.03%
2023/12/21	30	44.70	0	0.00	44.70	30	15,143	0.20%
2023/12/20	1	44.85	0	0.00	44.85	1	15,167	0.01%
2023/12/19	3	44.90	0	0.00	44.90	3	15,132	0.02%
2023/12/18	0	45.50	0	0.00	45.50	0	15,242	0.00%
2023/12/15	2.4	45.78	0	0.00	45.85	2.4	15,385	0.02%
2023/12/14	5	45.77	8	45.68	45.90	-3	15,090	-0.02%
2023/12/13	6	44.64	0	0.00	44.70	6	14,626	0.04%
2023/12/12	2.1	44.70	0	0.00	44.75	2.1	14,668	0.01%
2023/12/11	7.4	44.83	0	0.00	44.85	7.4	14,610	0.05%
2023/12/08	4	44.91	0	0.00	44.85	4	14,513	0.03%
2023/12/07	5.2	45.05	0	0.00	45.00	5.2	14,380	0.04%
2023/12/06	7	45.45	0	0.00	45.45	7	14,160	0.05%
2023/12/05	6	45.67	0	0.00	45.55	6	14,051	0.04%
2023/12/04	5	46.10	0	0.00	46.25	5	13,799	0.04%
2023/12/01	2	46.00	1	46.00	46.05	1	13,838	0.01%
2023/11/30	3	46.02	0	0.00	46.50	3	13,738	0.02%
2023/11/28	0	0.00	0	45.85	46.00	0	13,420	0.00%
2023/11/27	1	45.80	0	0.00	45.75	1	13,497	0.01%
2023/11/24	2	46.30	1	46.20	46.30	1	13,412	0.01%
2023/11/22	2	46.15	0	0.00	46.30	2	13,527	0.01%
2023/11/21	3	46.00	1	46.20	46.15	2	13,506	0.01%
2023/11/20	0	45.70	0	0.00	45.70	0	13,372	0.00%
2023/11/17	3	45.80	12	45.78	45.80	-9	13,436	-0.07%
2023/11/16	0	45.60	0	0.00	45.65	0	13,339	0.00%
2023/11/15	2.4	45.56	0.1	45.75	45.75	2.3	13,178	0.02%
2023/11/14	0	0.00	20	45.60	45.45	-20	12,979	-0.15%
2023/11/13	0	0.00	1	45.30	45.25	-1	12,936	-0.01%
2023/11/07	0	45.05	0	0.00	45.20	0	13,574	0.00%
2023/11/06	0	45.35	5	45.47	45.35	-5	13,650	-0.04%
2023/11/02	0	0.00	1	44.85	44.85	-1	13,962	-0.01%
2023/11/01	0	44.10	1	44.45	44.30	-1	13,947	-0.01%
2023/10/30	2	43.83	0	0.00	43.95	2	14,634	0.01%
2023/10/26	23	43.88	0	0.00	43.85	23	15,462	0.15%
2023/10/23	3	44.05	0	0.00	44.10	3	16,353	0.02%
2023/10/20	5	44.35	0	0.00	44.70	5	16,283	0.03%
2023/10/19	5	45.20	0	0.00	45.10	5	16,017	0.03%
2023/10/17	0	45.20	0	0.00	45.25	0	15,862	0.00%
2023/10/16	0.4	45.35	0	0.00	45.50	0.4	16,036	0.00%
2023/10/11	0	0.00	4	45.26	45.95	-4	16,466	-0.02%
2023/10/05	0.1	44.10	0	0.00	44.05	0.1	16,381	0.00%
2023/10/04	3.1	43.65	0	0.00	43.55	3.1	16,486	0.02%
2023/10/03	1	44.05	2	44.10	44.00	-1	16,314	-0.01%
2023/09/27	1	44.45	0	0.00	44.60	1	16,568	0.01%
2023/09/26	2.1	44.48	0	0.00	44.45	2.1	16,547	0.01%
2023/09/25	2.1	44.70	0	0.00	44.85	2.1	16,456	0.01%
2023/09/22	3	44.78	0	0.00	44.70	3	16,512	0.02%
2023/09/21	4.2	44.85	0	0.00	44.90	4.2	16,526	0.03%
2023/09/20	4	45.81	0	0.00	45.70	4	16,348	0.02%
2023/09/19	0	46.35	0	0.00	46.35	0	16,310	0.00%
2023/09/18	2	46.60	0	0.00	46.40	2	16,393	0.01%
2023/09/15	0.3	46.65	0	0.00	46.65	0.3	16,421	0.00%
2023/09/12	0	0.00	1	46.60	46.65	-1	16,622	-0.01%
2023/09/11	0.1	46.40	1	46.35	46.55	-0.9	16,620	-0.01%
2023/09/07	2	45.73	0	0.00	45.70	2	17,001	0.01%
2023/09/06	1	46.30	0	0.00	45.80	1	17,246	0.01%
2023/09/04	0.4	46.50	0	0.00	46.65	0.4	17,791	0.00%
2023/09/01	2	46.50	0	0.00	46.60	2	18,058	0.01%
2023/08/31	4	45.74	0	0.00	45.60	4	17,967	0.02%
2023/08/30	1	45.90	0	0.00	46.10	1	18,138	0.01%
2023/08/28	0.1	45.25	0	0.00	45.40	0.1	18,361	0.00%
2023/08/25	0.2	44.60	2.2	44.55	44.50	-2	19,481	-0.01%
2023/08/24	0	0.00	2	44.80	44.65	-2	19,716	-0.01%
2023/08/22	0	0.00	3	44.90	45.00	-3	20,119	-0.01%
2023/08/21	0.1	45.30	1	45.40	45.40	-0.9	20,286	0.00%
2023/08/18	0	45.20	0	0.00	45.20	0	20,446	0.00%
2023/08/17	0	45.30	0.3	45.41	45.30	-0.3	20,594	0.00%
2023/08/16	2	45.10	0	0.00	45.10	2	20,645	0.01%
2023/08/15	0.3	45.40	1.1	45.31	45.40	-0.7	21,046	0.00%
2023/08/14	2	45.30	0	0.00	45.40	2	21,344	0.01%
2023/08/10	0	0.00	1	46.55	46.60	-1	21,437	0.00%
2023/08/09	2	46.65	6	46.74	46.45	-4	21,514	-0.02%
2023/08/04	5	46.25	0	0.00	46.30	5	21,795	0.02%
2023/08/02	0.3	46.40	0	0.00	46.20	0.3	21,721	0.00%
2023/08/01	2	46.10	2	47.18	47.25	0	21,359	0.00%
2023/07/31	1	45.80	0	0.00	45.75	1	20,808	0.00%
2023/07/28	1	45.70	11.2	45.57	45.75	-10.2	20,486	-0.05%
2023/07/27	11.7	45.95	17	45.88	46.00	-5.3	20,452	-0.03%
2023/07/26	0	0.00	1	45.40	45.35	-1	20,136	0.00%
2023/07/24	1	44.05	0	0.00	44.20	1	19,925	0.01%
2023/07/21	1.4	44.46	0	0.00	44.40	1.4	20,007	0.01%
2023/07/19	1	44.35	0	0.00	44.50	1	19,914	0.01%
2023/07/18	0	45.00	34	45.07	45.05	-34	19,807	-0.17%
2023/07/17	1.4	44.94	15.1	44.62	45.00	-13.7	19,538	-0.07%
2023/07/13	0	0.00	2	44.05	43.60	-2	19,219	-0.01%
2023/07/12	0	0.00	0.1	43.85	44.00	-0.1	19,104	0.00%
2023/07/11	5.1	43.55	3	43.62	43.60	2.1	19,068	0.01%
2023/07/07	4	42.20	2	42.30	42.25	2	18,995	0.01%
2023/07/06	3	42.47	0	0.00	42.50	3	18,948	0.02%
2023/07/03	1	43.20	1	43.25	43.30	0	18,884	0.00%
2023/06/30	1.2	43.28	1.1	43.31	43.15	0.1	19,065	0.00%
2023/06/29	0.1	43.65	0	0.00	43.40	0.1	19,023	0.00%
2023/06/28	4	43.61	0	0.00	43.65	4	18,959	0.02%
2023/06/27	10.1	44.05	3	44.17	44.15	7.1	18,865	0.04%
2023/06/26	18.2	44.19	1	44.10	44.05	17.2	18,810	0.09%
2023/06/20	5	44.04	6.2	44.27	44.35	-1.2	18,939	-0.01%
2023/06/19	0	43.90	0	0.00	43.90	0	19,245	0.00%
2023/06/16	3.1	43.91	0	0.00	43.90	3.1	19,296	0.02%
2023/06/15	1	44.25	0	0.00	44.35	1	19,510	0.01%
2023/06/14	1	44.30	1.1	44.50	44.60	-0.1	19,815	0.00%
2023/06/13	0	0.00	5	44.17	44.10	-5	20,165	-0.02%
2023/06/12	14	44.19	0	0.00	44.05	14	20,040	0.07%
2023/06/09	0	0.00	1	44.45	44.60	-1	20,220	0.00%
2023/06/08	3	44.53	0	0.00	44.60	3	20,265	0.01%
2023/06/07	1	45.05	0	0.00	45.40	1	20,307	0.00%
2023/06/06	0	0.00	6	45.35	45.25	-6	20,210	-0.03%
2023/06/02	2	44.25	0	0.00	44.45	2	19,891	0.01%
2023/06/01	1	44.00	1	44.30	44.00	0	19,911	0.00%
2023/05/30	1	44.75	0	0.00	44.50	1	18,585	0.01%
2023/05/29	9	44.99	2	45.20	44.75	7	18,760	0.04%
2023/05/26	0	0.00	1	44.15	43.90	-1	18,509	-0.01%
2023/05/25	2	44.18	0	0.00	44.05	2	18,466	0.01%
2023/05/24	0	0.00	0.1	44.50	44.80	-0.1	18,428	0.00%
2023/05/22	2	45.15	10	45.25	45.15	-8	18,615	-0.04%
2023/05/19	0	0.00	11.1	45.06	45.15	-11.1	18,867	-0.06%
2023/05/18	0.1	44.15	11	44.38	44.40	-10.9	18,393	-0.06%
2023/05/17	0	43.85	11	43.63	43.95	-11	18,294	-0.06%
2023/05/16	1	43.35	9.5	43.59	43.60	-8.5	18,227	-0.05%
2023/05/12	4	42.88	0	0.00	42.65	4	18,034	0.02%
2023/05/11	0	0.00	2	43.55	43.70	-2	17,729	-0.01%
2023/05/10	0	0.00	0.1	43.20	43.05	-0.1	17,471	0.00%
2023/05/09	4	43.20	6	43.38	43.50	-2	17,476	-0.01%
2023/05/08	0	0.00	3.1	42.85	43.05	-3.1	17,565	-0.02%
2023/05/05	2	42.35	0	0.00	42.65	2	17,742	0.01%
2023/05/04	0.1	42.35	1.1	42.30	42.50	-1	18,392	-0.01%
2023/05/03	0.2	42.30	0	0.00	42.40	0.2	18,694	0.00%
2023/04/28	0.1	42.35	3	42.35	42.45	-3	19,559	-0.02%
2023/04/27	1	42.25	0	0.00	42.25	1	19,728	0.01%
2023/04/26	6	42.23	6	42.31	42.35	0	19,928	0.00%
2023/04/25	0	0.00	5	42.84	42.60	-5	20,081	-0.02%
2023/04/24	0	0.00	1	42.65	42.65	-1	20,163	0.00%
2023/04/21	1	42.55	1	42.65	42.70	0	20,326	0.00%
2023/04/20	1	42.90	4	42.95	42.95	-3	20,474	-0.01%
2023/04/19	0	0.00	4	42.80	42.75	-4	21,138	-0.02%
2023/04/18	1.2	43.05	1	43.00	43.10	0.2	21,287	0.00%
2023/04/17	0	43.20	3	43.07	43.20	-3	21,528	-0.01%
2023/04/13	2	42.55	35	42.79	42.60	-33	21,991	-0.15%
2023/04/11	0	0.00	3	42.57	42.65	-3	23,436	-0.01%
2023/04/10	0	0.00	4	42.48	42.55	-4	23,472	-0.02%
2023/04/07	0	0.00	5	42.29	42.25	-5	23,431	-0.02%
2023/04/06	2	41.53	3	41.87	42.00	-1	23,302	0.00%
2023/03/30	1	41.65	0	0.00	41.60	1	23,594	0.00%
2023/03/29	0	0.00	12	41.72	41.85	-12	23,677	-0.05%
2023/03/28	1.8	41.55	1	41.55	41.55	0.8	23,992	0.00%
2023/03/27	3	41.12	4.2	41.28	41.35	-1.2	24,166	0.00%
2023/03/24	0.2	41.30	0	0.00	41.30	0.2	24,527	0.00%
2023/03/23	1	41.25	6	41.21	41.55	-5	24,585	-0.02%
2023/03/22	0	41.40	1	41.15	41.35	-1	24,551	0.00%
2023/03/21	2	40.75	2	40.90	40.75	0	24,426	0.00%
2023/03/20	13.3	40.22	0	0.00	40.20	13.3	24,598	0.05%
2023/03/17	0	0.00	2	41.15	41.00	-2	24,387	-0.01%
2023/03/16	17.1	40.71	3	40.82	40.50	14.1	24,373	0.06%
2023/03/15	10	41.77	11.4	41.88	41.50	-1.4	24,276	-0.01%
2023/03/14	3.2	41.61	2.1	41.70	41.55	1.1	24,661	0.00%
2023/03/13	1	42.20	15	42.19	42.30	-14	24,935	-0.06%
2023/03/10	13.2	42.74	1	42.80	42.70	12.2	25,078	0.05%
2023/03/09	1	43.60	0	0.00	43.65	1	25,129	0.00%
2023/03/08	5	43.48	1	43.40	43.75	4	25,940	0.02%
2023/03/07	0	43.65	0	0.00	43.75	0	26,525	0.00%
2023/03/06	5.1	43.30	10.5	43.28	43.60	-5.4	26,702	-0.02%
2023/03/03	0	0.00	5	43.00	42.90	-5	26,792	-0.02%
2023/03/02	2	43.05	0	0.00	43.00	2	26,977	0.01%
2023/03/01	7.3	42.99	1	43.20	42.75	6.3	27,137	0.02%
2023/02/24	2	43.35	16	43.59	43.45	-14	26,962	-0.05%
2023/02/23	6	43.29	0	0.00	43.30	6	26,909	0.02%
2023/02/22	1.2	43.33	1	43.25	43.35	0.2	26,842	0.00%
2023/02/21	4.2	43.83	0	0.00	43.85	4.2	26,799	0.02%
2023/02/20	11	44.34	13.2	44.31	44.45	-2.2	26,879	-0.01%
2023/02/17	19	43.87	4	43.78	44.00	15	26,840	0.06%
2023/02/16	0	0.00	1	43.00	43.05	-1	26,950	0.00%
2023/02/15	3	43.03	2.1	43.06	42.95	0.9	27,722	0.00%
2023/02/14	0	0.00	6	43.50	43.60	-6	27,665	-0.02%
2023/02/10	0	0.00	6	42.60	42.65	-6	27,777	-0.02%
2023/02/08	1	42.75	0	0.00	42.85	1	27,871	0.00%
2023/02/06	0.4	42.91	0	0.00	42.65	0.4	28,020	0.00%
2023/02/03	6.2	43.40	5	43.60	43.30	1.2	27,859	0.00%
2023/02/02	0	0.00	11	43.95	44.05	-11	27,739	-0.04%
2023/01/31	1	42.55	8	42.63	42.55	-7	27,273	-0.03%
2023/01/30	0.1	42.65	23	42.78	42.70	-22.9	27,171	-0.08%
2023/01/17	3	42.00	2	42.00	42.00	1	26,752	0.00%
2023/01/16	2	41.80	3	42.00	41.75	-1	26,590	0.00%
2023/01/13	1	42.30	29.1	42.01	41.80	-28.1	27,003	-0.10%
2023/01/12	10	41.70	0	0.00	41.70	10	27,100	0.04%
2023/01/11	0.8	41.60	0	0.00	41.40	0.8	27,226	0.00%
2023/01/10	0.4	41.70	0	0.00	41.70	0.4	27,398	0.00%
2023/01/09	0	0.00	21	41.87	42.00	-21	27,590	-0.08%
2023/01/06	10.1	40.75	6.1	40.40	40.75	4	27,378	0.01%
2023/01/05	1.4	40.21	5.1	40.24	40.25	-3.7	28,347	-0.01%
2023/01/04	11.1	40.01	4	40.00	39.95	7.1	28,290	0.03%
2023/01/03	15	39.86	2	39.80	39.95	13	28,532	0.05%
2022/12/30	2.9	40.13	27	40.00	40.00	-24.1	28,201	-0.09%
2022/12/29	1	40.20	2	40.40	40.10	-1	26,812	0.00%
2022/12/28	1	40.75	0	0.00	40.65	1	27,146	0.00%
2022/12/27	1.1	41.05	2	41.10	41.15	-0.9	27,356	0.00%
2022/12/26	4	41.05	0	0.00	41.00	4	27,657	0.01%
2022/12/23	0	0.00	22.2	40.94	41.15	-22.2	28,154	-0.08%
2022/12/22	6.1	40.00	5	40.12	40.40	1.1	28,137	0.00%
2022/12/21	2.8	40.02	1	40.15	40.00	1.8	28,540	0.01%
2022/12/20	1	40.10	3	39.98	40.15	-2	28,645	-0.01%
2022/12/16	6.2	40.31	0	0.00	40.20	6.2	28,483	0.02%
2022/12/15	17	40.51	1	40.60	40.60	16	28,536	0.06%
2022/12/14	5	40.96	2	41.05	40.90	3	28,476	0.01%
2022/12/13	3	41.07	0	0.00	40.95	3	28,389	0.01%
2022/12/12	12.1	40.44	4	40.71	41.00	8.1	28,282	0.03%
2022/12/09	7	41.06	2	40.90	41.10	5	28,268	0.02%
2022/12/08	13	40.97	0	0.00	40.75	13	28,141	0.05%
2022/12/07	9	41.51	13	41.93	41.40	-4	28,225	-0.01%
2022/12/06	38.2	41.74	9	42.15	41.40	29.2	28,216	0.10%
2022/12/05	28	42.93	23	43.21	42.85	5	27,965	0.02%
2022/12/02	9.2	43.99	2	44.00	44.00	7.2	27,585	0.03%
2022/12/01	1	43.95	6	44.39	44.15	-5	27,673	-0.02%
2022/11/30	9	43.68	23	43.78	43.55	-14	27,240	-0.05%
2022/11/29	2	41.90	4	42.70	43.45	-2	26,436	-0.01%
2022/11/28	4	41.95	1	42.25	42.00	3	26,038	0.01%
2022/11/25	3	42.70	0	0.00	42.55	3	26,098	0.01%
2022/11/23	0	0.00	4	42.76	42.75	-4	26,779	-0.01%
2022/11/22	1	41.85	0	0.00	42.20	1	26,833	0.00%
2022/11/21	6	41.85	4	42.05	42.10	2	26,610	0.01%
2022/11/17	5	41.20	0	0.00	41.55	5	26,412	0.02%
2022/11/16	2	41.78	0	0.00	41.70	2	26,379	0.01%
2022/11/15	1.5	42.18	11	42.33	42.40	-9.5	26,222	-0.04%
2022/11/14	1	41.75	1.9	42.02	41.75	-0.9	25,892	0.00%
2022/11/11	0	0.00	26	41.61	41.90	-26	25,414	-0.10%
2022/11/10	2	39.70	3	39.85	39.65	-1	24,727	0.00%
2022/11/09	0	0.00	1	40.00	40.15	-1	24,595	0.00%
2022/11/07	0	0.00	4	39.28	39.55	-4	24,294	-0.02%
2022/11/04	1	38.75	0	0.00	38.95	1	24,403	0.00%
2022/11/03	0	0.00	5	38.64	38.85	-5	24,406	-0.02%
2022/11/02	0	0.00	9	38.41	38.50	-9	24,309	-0.04%
2022/11/01	1.1	38.10	13	38.03	38.10	-11.9	24,291	-0.05%
2022/10/28	7.5	38.23	0.3	38.35	38.25	7.2	24,292	0.03%
2022/10/27	0	0.00	2	39.00	38.50	-2	24,119	-0.01%
2022/10/26	0	38.55	26	38.39	38.50	-26	24,305	-0.11%
2022/10/25	0	0.00	5	37.50	37.50	-5	24,108	-0.02%
2022/10/24	0	0.00	12	37.00	37.00	-12	24,068	-0.05%
2022/10/21	83.1	36.69	2	36.88	36.55	81.1	24,012	0.34%
2022/10/20	6	37.56	1	37.60	37.85	5	23,418	0.02%
2022/10/19	5	38.14	1	38.30	38.30	4	23,093	0.02%
2022/10/18	9.3	37.82	2	37.75	38.15	7.3	22,896	0.03%
2022/10/17	8	37.26	44	37.33	37.65	-36	22,912	-0.16%
2022/10/14	8	37.78	1.1	38.43	37.65	6.9	22,757	0.03%
2022/10/13	32.4	37.88	13	37.45	37.45	19.4	22,489	0.09%
2022/10/12	13	39.30	0	0.00	39.55	13	21,438	0.06%
2022/10/11	7	39.60	11	39.68	39.60	-4	21,428	-0.02%
2022/10/07	4	40.69	0	0.00	40.50	4	21,263	0.02%
2022/10/05	0	0.00	9	40.96	40.75	-9	21,353	-0.04%
2022/10/04	3	39.50	1	39.60	39.55	2	21,088	0.01%
2022/10/03	13	39.06	1.1	39.20	39.00	11.9	20,804	0.06%
2022/09/30	25	39.45	7	39.91	39.95	18	20,796	0.09%
2022/09/29	420	39.83	0.4	40.08	40.15	419.6	20,805	2.02%	大買/鉅額交易
2022/09/28	5	40.20	6	39.93	39.80	-1	20,810	0.00%
2022/09/27	33	41.08	0.1	41.15	40.95	32.9	20,639	0.16%
2022/09/26	4.1	41.27	2	41.45	41.50	2.1	21,366	0.01%
2022/09/23	0.1	42.00	22	42.01	42.10	-21.9	21,834	-0.10%
2022/09/22	2	41.50	5	41.62	41.65	-3	22,219	-0.01%
2022/09/21	15	42.68	14	42.70	42.55	1	22,120	0.00%
2022/09/20	1	43.00	4	43.15	43.05	-3	22,130	-0.01%
2022/09/19	8	42.76	1	42.75	42.75	7	22,164	0.03%
2022/09/16	14.1	42.72	0	0.00	42.80	14.1	22,159	0.06%
2022/09/15	3	42.72	5	43.32	43.10	-2	22,064	-0.01%
2022/09/14	27	42.72	0	43.10	42.85	27	22,111	0.12%
2022/09/13	3	43.75	1	44.05	43.65	2	22,175	0.01%
2022/09/12	20	43.95	2.3	43.86	44.05	17.7	22,134	0.08%
2022/09/08	25	43.14	0	43.20	43.15	25	22,224	0.11%
2022/09/07	32.2	43.30	1	43.25	43.15	31.2	22,064	0.14%
2022/09/02	42	44.10	34	44.11	44.05	8	21,799	0.04%
2022/09/01	4.1	44.09	4	44.10	44.55	0.1	21,565	0.00%
2022/08/31	9	44.56	6	44.62	44.55	3	21,355	0.01%
2022/08/30	54.4	44.69	1	44.70	44.45	53.4	21,176	0.25%
2022/08/29	3	45.57	1	45.75	45.60	2	20,453	0.01%
2022/08/26	0	0.00	1	46.90	46.75	-1	20,276	0.00%
2022/08/24	2	46.25	0	0.00	46.35	2	20,674	0.01%
2022/08/23	16	46.36	0	0.00	46.35	16	21,202	0.08%
2022/08/22	7.2	46.96	0	0.00	46.85	7.2	21,431	0.03%
2022/08/18	2	47.30	10	47.10	47.25	-8	22,138	-0.04%
2022/08/17	0	0.00	10	47.30	47.45	-10	22,675	-0.04%
2022/08/16	5	47.18	0	0.00	47.10	5	22,832	0.02%
2022/08/15	11	47.25	0	0.00	47.30	11	22,986	0.05%
2022/08/12	0	0.00	10	47.10	47.25	-10	23,091	-0.04%
2022/08/11	5	46.65	11	47.00	47.20	-6	23,318	-0.03%
2022/08/10	5	45.95	1	46.10	46.40	4	23,541	0.02%
2022/08/09	1.2	46.14	0	0.00	46.10	1.2	23,832	0.01%
2022/08/08	0	0.00	2	45.90	46.15	-2	24,081	-0.01%
2022/08/05	0	0.00	10	45.75	45.75	-10	24,454	-0.04%
2022/08/04	5.1	44.70	0	0.00	44.85	5.1	24,900	0.02%
2022/08/03	1.3	44.66	21	44.94	44.95	-19.7	25,328	-0.08%
2022/08/02	12	44.70	2	45.18	44.85	10	25,763	0.04%
2022/07/29	11.1	45.82	1	46.00	45.50	10.1	25,923	0.04%
2022/07/28	0	0.00	1	45.70	45.80	-1	26,137	0.00%
2022/07/26	0.1	45.65	1	45.70	45.60	-0.9	25,939	0.00%
2022/07/25	0	0.00	1	45.40	45.55	-1	25,920	0.00%
2022/07/21	7	44.50	3	44.75	45.05	4	25,997	0.02%
2022/07/20	1	44.90	0	0.00	44.90	1	25,840	0.00%
2022/07/19	2	44.90	0	0.00	44.95	2	25,852	0.01%
2022/07/18	0	0.00	2	44.83	45.20	-2	25,908	-0.01%
2022/07/15	22	44.21	0	0.00	44.15	22	25,818	0.09%
2022/07/14	13	45.08	1	45.30	45.00	12	25,713	0.05%
2022/07/13	0	0.00	32	45.45	45.50	-32	25,681	-0.12%
2022/07/12	6	44.06	1	43.95	43.80	5	25,547	0.02%
2022/07/11	1	45.05	1	45.05	45.05	0	25,405	0.00%
2022/07/08	6	44.88	2	45.33	44.80	4	25,391	0.02%
2022/07/07	17	44.52	13	45.23	45.05	4	25,204	0.02%
2022/07/06	51	45.32	0	0.00	44.95	51	24,767	0.21%
2022/07/05	2	46.45	15	46.70	46.75	-13	24,464	-0.05%
2022/07/04	3.1	45.16	2	45.50	45.50	1.1	24,130	0.00%
2022/07/01	2	49.75	0	0.00	49.70	2	23,435	0.01%
2022/06/30	2	51.05	0	0.00	50.90	2	22,938	0.01%
2022/06/29	5	52.56	0	0.00	52.80	5	22,573	0.02%
2022/06/28	0	0.00	1	53.80	53.80	-1	22,282	0.00%
2022/06/27	11	53.70	0	0.00	53.50	11	22,246	0.05%
2022/06/24	0	0.00	10	53.80	53.40	-10	22,146	-0.05%
2022/06/23	11	52.79	2.2	52.79	53.00	8.8	22,070	0.04%
2022/06/22	1	53.80	0	0.00	53.00	1	21,859	0.00%
2022/06/21	30	52.80	33	54.45	54.20	-3	21,818	-0.01%
2022/06/20	0	52.20	0	0.00	51.80	0	21,646	0.00%
2022/06/17	1	53.20	63	52.90	53.00	-62	21,328	-0.29%
2022/06/16	0	0.00	41	53.71	53.70	-41	21,114	-0.19%
2022/06/14	2	53.40	2	53.85	53.40	0	21,655	0.00%
2022/06/13	4	53.45	12	53.77	53.80	-8	21,737	-0.04%
2022/06/10	1	54.31	1	54.80	54.80	0	21,637	0.00%
2022/06/08	16	54.89	0	0.00	54.80	16	21,644	0.07%
2022/06/07	1	54.80	0	0.00	54.80	1	21,762	0.00%
2022/06/06	2	54.20	2	54.50	54.80	0	21,784	0.00%
2022/06/02	1	54.00	1	54.60	54.50	0	22,417	0.00%
2022/06/01	9	54.69	3.2	55.00	54.70	5.9	22,979	0.03%
2022/05/31	2	54.05	7	54.57	55.70	-5	22,896	-0.02%
2022/05/30	3	53.83	7	53.66	54.00	-4	22,429	-0.02%
2022/05/27	2	52.45	5	52.48	52.60	-3	22,288	-0.01%
2022/05/26	4	51.75	3	52.00	51.50	1	22,215	0.00%
2022/05/25	3	51.33	2	51.45	51.40	1	22,592	0.00%
2022/05/24	0	52.38	0	0.00	52.00	0	22,536	0.00%
2022/05/23	33	52.27	1	52.60	52.30	32	22,330	0.14%
2022/05/20	1	52.91	1	53.20	52.90	0	22,422	0.00%
2022/05/19	4	52.73	0	0.00	52.70	4	22,386	0.02%
2022/05/18	1	53.40	7	54.03	54.10	-6	22,267	-0.03%
2022/05/17	2	52.60	0	0.00	52.60	2	22,037	0.01%
2022/05/16	3	53.03	5	53.00	53.20	-2	21,829	-0.01%
2022/05/13	9	53.96	3.3	54.08	54.30	5.7	21,687	0.03%
2022/05/12	36	55.06	0	0.00	54.10	36	21,631	0.17%
2022/05/11	12	56.50	0	0.00	56.20	12	21,071	0.06%
2022/05/10	2	57.70	0	0.00	58.00	2	20,754	0.01%
2022/05/09	5	59.48	0	0.00	58.70	5	20,458	0.02%
2022/05/06	6	61.12	0	0.00	61.20	6	20,385	0.03%
2022/05/05	2	62.50	0	0.00	62.30	2	20,764	0.01%
2022/05/04	0	0.00	1	62.50	62.90	-1	20,627	0.00%
2022/04/28	2	61.80	0	0.00	62.10	2	22,381	0.01%
2022/04/27	3	62.50	1	62.50	62.00	2	22,558	0.01%
2022/04/22	3	63.50	4	63.40	64.20	-1	23,431	0.00%
2022/04/20	0	0.00	2	63.00	63.90	-2	25,839	-0.01%
2022/04/19	8	63.41	1	63.10	62.70	7	26,378	0.03%
2022/04/18	1	62.70	4	63.05	62.80	-3	27,777	-0.01%
2022/04/15	1	64.20	5	64.12	64.00	-4	27,751	-0.01%
2022/04/14	1	65.30	1	64.80	64.70	0	27,884	0.00%
2022/04/13	10	65.30	11	65.31	65.40	-1	27,974	0.00%
2022/04/12	0	0.00	3.1	64.50	64.90	-3.1	27,981	-0.01%
2022/04/11	5	64.60	0	0.00	64.80	5	28,013	0.02%
2022/04/07	2	64.85	2	65.05	64.80	0	28,116	0.00%
2022/04/06	1.5	64.93	0	0.00	65.50	1.5	28,488	0.01%
2022/04/01	1	64.90	10	64.94	65.00	-9	28,650	-0.03%
2022/03/31	0	0.00	1	64.60	64.50	-1	28,580	0.00%
2022/03/30	1.5	64.33	2	64.30	64.40	-0.5	28,688	0.00%
2022/03/28	1	62.80	1.1	63.29	63.30	-0.1	28,632	0.00%
2022/03/25	1	63.60	5	63.60	63.50	-4	28,679	-0.01%
2022/03/24	1	63.80	0	0.00	64.30	1	28,745	0.00%
2022/03/23	2	64.80	9	64.67	64.80	-7	28,715	-0.02%
2022/03/21	0	0.00	1	63.60	63.60	-1	28,562	0.00%
2022/03/18	0	0.00	1	63.40	63.30	-1	28,550	0.00%
2022/03/17	0	0.00	0.1	62.80	63.10	-0.1	28,392	0.00%
2022/03/16	0	0.00	2	61.70	62.00	-2	28,028	-0.01%
2022/03/15	1	61.20	1.1	61.28	61.30	-0.1	27,888	0.00%
2022/03/14	0	0.00	2	61.00	61.20	-2	27,942	-0.01%
2022/03/11	2	60.20	1	60.20	60.30	1	28,019	0.00%
2022/03/10	0	0.00	1	60.00	60.30	-1	28,069	0.00%
2022/03/09	0	0.00	5.4	59.08	59.00	-5.4	27,951	-0.02%
2022/03/08	6	58.60	0.1	58.50	58.50	5.9	27,980	0.02%
2022/03/07	6	59.32	11	59.23	59.40	-5	27,493	-0.02%
2022/03/04	9.1	61.36	0	0.00	61.20	9.1	27,369	0.03%
2022/03/03	5	62.02	1	62.10	62.10	4	27,473	0.01%
2022/03/02	1	61.90	0	0.00	62.00	1	28,000	0.00%
2022/03/01	9	62.12	3	62.20	62.60	6	28,021	0.02%
2022/02/25	4	62.33	12	62.28	62.30	-8	27,836	-0.03%
2022/02/24	6	62.77	12	63.08	63.00	-6	27,194	-0.02%
2022/02/23	0	0.00	1	63.80	63.70	-1	26,972	0.00%
2022/02/22	3	63.67	0	0.00	63.70	3	27,302	0.01%
2022/02/21	10	64.60	0	0.00	64.60	10	27,870	0.04%
2022/02/18	1	64.20	5	64.30	64.60	-4	28,908	-0.01%
2022/02/17	1	64.50	0	0.00	64.70	1	28,921	0.00%
2022/02/15	10	64.60	11	64.32	64.30	-1	29,080	0.00%
2022/02/14	1	63.90	0	0.00	64.20	1	28,997	0.00%
2022/02/11	1	65.40	0	0.00	65.60	1	28,556	0.00%
2022/02/10	0	65.80	1.2	65.23	65.80	-1.2	28,542	0.00%
2022/02/09	2.1	65.90	0	0.00	66.00	2.1	28,438	0.01%
2022/02/08	0	0.00	7.2	66.09	66.00	-7.2	28,310	-0.03%
2022/02/07	6.1	65.13	2	65.30	65.70	4.1	28,037	0.01%
2022/01/26	7	63.33	0	0.00	63.30	7	27,436	0.03%
2022/01/25	12.1	62.74	0	0.00	63.00	12.1	27,281	0.04%
2022/01/24	4	64.30	0	0.00	64.30	4	26,533	0.02%
2022/01/21	11.1	64.55	0	0.00	64.40	11.1	26,308	0.04%
2022/01/20	8	65.38	1	66.00	65.80	7	25,817	0.03%
2022/01/19	7.1	66.10	1	65.90	66.10	6.1	25,418	0.02%
2022/01/18	10.2	66.60	11	66.88	66.90	-0.8	25,119	0.00%
2022/01/17	2	66.71	8	66.63	66.50	-6	24,722	-0.02%
2022/01/14	15.1	67.63	18.1	67.71	67.70	-3	24,258	-0.01%
2022/01/13	17.1	66.13	16.3	67.39	67.40	0.7	23,316	0.00%
2022/01/12	10.1	64.60	14	64.67	64.70	-3.9	21,953	-0.02%
2022/01/11	24	63.42	18	63.88	64.50	6	21,511	0.03%
2022/01/10	0.1	62.02	1	62.00	62.10	-0.9	20,409	0.00%
2022/01/07	0	0.00	10	62.30	62.00	-10	20,966	-0.05%
2022/01/06	0	0.00	2	61.80	62.00	-2	20,926	-0.01%
2022/01/05	0.1	61.80	0	0.00	61.90	0.1	21,025	0.00%
2022/01/04	10	61.70	1	61.70	62.00	9	21,301	0.04%
2022/01/03	6.1	61.88	0	0.00	61.60	6.1	21,247	0.03%
2021/12/30	2.1	62.50	2	62.60	62.50	0.1	21,312	0.00%
2021/12/29	0.1	62.60	8	63.13	63.00	-7.9	21,562	-0.04%
2021/12/28	1.1	62.01	2	61.90	62.30	-0.9	21,270	0.00%
2021/12/27	0.1	61.20	25	61.30	61.30	-24.9	21,022	-0.12%
2021/12/24	3	60.87	3.5	61.15	61.10	-0.5	21,269	0.00%
2021/12/23	0.3	60.38	0	0.00	60.50	0.3	21,191	0.00%
2021/12/22	20	60.30	0	0.00	60.30	20	21,569	0.09%
2021/12/21	1	60.50	1	60.30	60.30	0	21,880	0.00%
2021/12/20	0.1	60.25	0	0.00	59.90	0.1	22,127	0.00%
2021/12/17	2.1	60.35	0	0.00	60.50	2.1	22,128	0.01%
2021/12/14	3	60.20	5	60.20	60.20	-2	23,418	-0.01%
2021/12/13	2	60.71	20	60.70	60.70	-18	23,489	-0.08%
2021/12/10	0.1	60.64	0	0.00	60.50	0.1	23,478	0.00%
2021/12/08	6	61.03	25.1	60.89	60.70	-19	24,282	-0.08%
2021/12/07	0	0.00	1.1	59.74	60.70	-1.1	24,250	0.00%
2021/12/06	21	59.60	2	60.00	60.00	19	24,185	0.08%
2021/12/03	1	60.10	78	60.02	59.90	-77	24,450	-0.31%
2021/12/02	12	59.47	0	0.00	59.50	12	24,487	0.05%
2021/11/30	0.1	59.60	0	0.00	60.00	0.1	24,737	0.00%
2021/11/29	12	59.57	0	0.00	59.30	12	24,589	0.05%
2021/11/26	5	60.20	0	0.00	60.20	5	24,564	0.02%
2021/11/25	0.1	61.38	1	61.00	61.60	-0.9	24,616	0.00%
2021/11/24	1	61.69	0	0.00	61.10	1	25,499	0.00%
2021/11/23	12	60.81	10.5	61.00	60.80	1.5	26,165	0.01%
2021/11/22	40	61.40	0	61.10	61.10	40	26,300	0.15%
2021/11/19	48	62.13	0	0.00	61.80	48	26,148	0.18%
2021/11/18	13	62.74	40.2	62.70	63.00	-27.2	26,009	-0.10%
2021/11/17	3.1	60.78	23	61.62	62.20	-20	25,582	-0.08%
2021/11/16	0	0.00	1	59.60	60.00	-1	24,753	0.00%
2021/11/15	0	59.60	60	59.99	59.70	-60	25,028	-0.24%
2021/11/12	1	58.80	2	58.85	58.90	-1	25,037	0.00%
2021/11/11	53	58.48	0	0.00	58.60	53	25,109	0.21%
2021/11/10	0	58.60	0	0.00	58.60	0	25,537	0.00%
2021/11/09	0	0.00	1	58.60	58.50	-1	25,888	0.00%
2021/11/08	31.9	58.37	1.1	58.49	58.70	30.8	26,117	0.12%
2021/11/05	0	58.20	1	58.50	58.50	-1	26,758	0.00%
2021/11/04	2	58.25	2	58.30	57.90	0	26,864	0.00%
2021/11/03	4	57.48	0	0.00	57.60	4	27,081	0.01%
2021/11/01	8	57.78	40	57.60	57.60	-32	27,260	-0.12%
2021/10/29	2	57.60	2	58.30	58.10	0	27,334	0.00%
2021/10/28	0.2	58.29	3	58.00	58.10	-2.8	27,308	-0.01%
2021/10/27	20	58.40	0	0.00	58.70	20	27,635	0.07%
2021/10/26	0	0.00	2	59.10	59.10	-2	27,866	-0.01%
2021/10/25	23	58.16	3	58.20	58.40	20	28,078	0.07%
2021/10/22	1.1	58.21	0	0.00	58.30	1.1	29,110	0.00%
2021/10/21	1.2	58.53	48	58.69	58.70	-46.8	29,638	-0.16%
2021/10/19	0.5	58.44	11	59.01	58.40	-10.5	31,486	-0.03%
2021/10/18	0	0.00	19	58.86	58.70	-19	32,501	-0.06%
2021/10/15	11	58.01	10.3	58.00	58.30	0.7	32,787	0.00%
2021/10/14	0	56.60	4	56.50	56.60	-4	33,317	-0.01%
2021/10/13	5	56.42	2.8	56.84	56.20	2.2	33,994	0.01%
2021/10/12	3	56.10	0	0.00	56.40	3	34,767	0.01%
2021/10/08	40	57.20	10	57.10	57.10	30	35,161	0.09%
2021/10/07	0.1	57.40	1	57.40	57.10	-0.9	35,822	0.00%
2021/10/06	30	57.30	30	57.10	57.10	0	36,388	0.00%
2021/10/05	4	55.85	23	56.38	56.40	-19	37,311	-0.05%
2021/10/04	2.2	56.70	38	56.50	56.60	-35.8	37,369	-0.10%
2021/10/01	4.1	56.80	0	0.00	56.90	4.1	37,567	0.01%
2021/09/30	0	0.00	1	57.90	57.90	-1	37,394	0.00%
2021/09/29	5	57.76	14	57.81	58.00	-9	37,382	-0.02%
2021/09/28	4	58.98	8	58.95	59.00	-4	37,072	-0.01%
2021/09/27	5	58.50	6.1	58.65	58.70	-1.1	36,833	0.00%
2021/09/24	0	0.00	1	57.90	57.80	-1	36,647	0.00%
2021/09/23	1	57.30	2	57.35	57.50	-1	36,726	0.00%
2021/09/22	14.1	56.36	2	56.95	56.80	12.1	36,863	0.03%
2021/09/17	3	59.27	1	59.90	58.90	2	35,916	0.01%
2021/09/16	0	0.00	12	59.82	59.70	-12	35,754	-0.03%
2021/09/15	1	59.20	7	59.56	59.50	-6	35,725	-0.02%
2021/09/14	13	60.04	4	60.23	59.80	9	36,050	0.03%
2021/09/13	12	60.27	28.4	59.85	59.90	-16.4	35,934	-0.05%
2021/09/10	44	59.27	1	59.30	59.20	43	36,179	0.12%
2021/09/09	1	57.90	21	58.69	58.70	-20	36,410	-0.05%
2021/09/08	6.1	58.02	17	58.75	58.50	-10.9	36,458	-0.03%
2021/09/07	20	59.20	0	0.00	59.20	20	36,413	0.05%
2021/09/06	8.1	59.21	0	0.00	59.20	8.1	36,440	0.02%
2021/09/03	55	59.54	31.4	59.58	59.60	23.6	36,509	0.06%
2021/09/02	3	58.33	21	58.89	58.70	-18	36,261	-0.05%
2021/09/01	5.1	59.24	34	59.24	59.20	-28.9	36,128	-0.08%
2021/08/31	8	59.26	2	59.70	59.60	6	35,983	0.02%
2021/08/30	13	59.18	12	59.11	59.50	1	35,573	0.00%
2021/08/27	17	56.77	21	57.03	57.70	-4	34,791	-0.01%
2021/08/26	3	55.60	12	56.02	56.00	-9	34,212	-0.03%
2021/08/25	3	55.77	0	0.00	56.00	3	34,213	0.01%
2021/08/24	23	55.36	3.3	55.73	55.80	19.7	34,194	0.06%
2021/08/23	23	55.08	8	54.74	55.10	15	34,292	0.04%
2021/08/20	24	53.45	20	53.90	53.70	4	34,591	0.01%
2021/08/19	2	53.95	41	53.82	53.80	-39	35,416	-0.11%
2021/08/18	45	54.24	1	54.40	54.40	44	35,187	0.13%
2021/08/17	4	54.50	7	54.71	54.70	-3	35,285	-0.01%
2021/08/16	11	54.10	0	0.00	54.30	11	35,474	0.03%
2021/08/13	10	55.15	44	55.01	55.00	-34	36,182	-0.09%
2021/08/12	21	56.56	36	55.97	56.00	-15	36,421	-0.04%
2021/08/11	19	55.88	11	56.16	56.00	8	37,296	0.02%
2021/08/10	11	55.35	17	54.97	54.90	-6	37,950	-0.02%
2021/08/09	3.1	54.61	17	55.22	55.20	-13.9	38,888	-0.04%
2021/08/06	7.1	55.06	0	0.00	55.10	7.1	39,246	0.02%
2021/08/05	1.1	55.39	1	55.60	55.20	0.1	40,324	0.00%
2021/08/04	26.2	55.49	3	55.50	55.20	23.2	42,419	0.05%
2021/08/03	4	55.13	6	55.30	55.40	-2	44,489	0.00%
2021/08/02	49.1	54.72	21	55.20	55.80	28.1	45,914	0.06%
2021/07/30	52	54.23	2	54.00	54.30	50	46,113	0.11%
2021/07/29	2	53.82	4	54.40	54.80	-2	46,829	0.00%
2021/07/28	51.1	53.98	30	53.80	53.80	21.1	47,764	0.04%
2021/07/27	20	55.30	0	0.00	55.00	20	47,571	0.04%
2021/07/26	26.6	56.62	13	58.29	56.20	13.6	48,078	0.03%
2021/07/23	8	60.04	66.2	60.10	60.30	-58.2	47,224	-0.12%
2021/07/22	27.1	60.22	6	60.10	60.10	21.1	46,760	0.05%
2021/07/21	10	58.38	25.4	58.14	58.30	-15.4	46,106	-0.03%
2021/07/20	17.1	58.45	47	57.90	57.90	-29.9	46,010	-0.06%
2021/07/19	8	60.10	9	60.19	59.70	-1	45,057	0.00%
2021/07/16	24.1	59.07	15	59.59	59.80	9.1	44,842	0.02%
2021/07/15	34	57.81	3	57.87	58.10	31	44,376	0.07%
2021/07/14	2	56.85	8	56.81	57.00	-6	44,314	-0.01%
2021/07/13	6	56.22	12	56.64	56.10	-6	44,523	-0.01%
2021/07/12	11	55.67	30	55.90	55.70	-19	44,050	-0.04%
2021/07/09	27	54.02	0	0.00	53.80	27	43,356	0.06%
2021/07/08	31	54.67	40	54.40	54.40	-9	43,206	-0.02%
2021/07/07	1	53.70	0	0.00	54.00	1	43,295	0.00%
2021/07/06	41	54.10	1	54.30	54.10	40	43,898	0.09%
2021/07/05	0	54.00	20	54.20	54.20	-20	44,023	-0.05%
2021/07/02	12	54.10	0	0.00	53.90	12	44,053	0.03%
2021/07/01	0.1	53.70	62	54.00	53.90	-61.9	44,129	-0.14%
2021/06/30	0	0.00	0.6	53.80	53.90	-0.6	44,225	0.00%
2021/06/29	2	53.80	0	0.00	53.70	2	44,258	0.00%
2021/06/25	0	54.20	0	0.00	54.30	0	44,617	0.00%
2021/06/24	21.1	53.86	0	0.00	53.80	21.1	44,881	0.05%
2021/06/23	0	0.00	56	53.76	54.10	-56	45,398	-0.12%
2021/06/22	7	52.87	2	52.65	52.60	5	45,248	0.01%
2021/06/21	28	52.20	0	0.00	52.00	28	45,507	0.06%
2021/06/18	20	53.60	12	53.50	53.60	8	45,701	0.02%
2021/06/17	22	53.70	0	0.00	54.00	22	45,680	0.05%
2021/06/16	0.1	54.10	0	0.00	54.30	0.1	46,507	0.00%
2021/06/11	0.1	54.70	30	55.40	54.50	-29.9	46,897	-0.06%
2021/06/10	20	54.40	0	0.00	54.70	20	46,959	0.04%
2021/06/09	1	54.00	3	54.10	54.30	-2	47,718	0.00%
2021/06/08	10	54.70	0	0.00	54.80	10	48,075	0.02%
2021/06/07	2	54.06	5	54.72	54.70	-3	49,977	-0.01%
2021/06/04	1	55.10	15	54.97	55.00	-14	50,528	-0.03%
2021/06/03	2	55.95	1	56.40	55.80	1	51,515	0.00%
2021/06/02	21	55.73	2	55.85	56.30	19	51,779	0.04%
2021/06/01	1.1	55.70	2	55.90	55.80	-0.9	51,618	0.00%
2021/05/31	41.1	55.85	2	56.10	55.90	39.1	51,771	0.08%
2021/05/28	6	55.57	23	55.13	55.50	-17	51,748	-0.03%
2021/05/27	3.1	53.27	7	53.13	54.40	-3.9	51,388	-0.01%
2021/05/26	0.1	54.20	0	0.00	54.40	0.1	51,390	0.00%
2021/05/25	10.2	54.67	11	54.23	54.30	-0.8	52,113	0.00%
2021/05/24	12.4	53.95	1	53.90	53.90	11.4	52,112	0.02%
2021/05/21	18	54.42	17	54.45	54.20	1	52,164	0.00%
2021/05/20	6	53.62	41	53.70	53.30	-35	51,138	-0.07%
2021/05/19	32.7	54.35	63	54.06	54.30	-30.3	50,805	-0.06%
2021/05/18	3	50.53	44	53.42	53.50	-41	50,042	-0.08%
2021/05/17	11	49.12	12	49.10	48.65	-1	49,415	0.00%
2021/05/14	50	52.06	6	52.00	51.50	44	48,429	0.09%
2021/05/13	32.1	50.24	78	51.62	51.10	-45.9	47,837	-0.10%
2021/05/12	86.1	52.33	34	53.92	52.30	52.1	46,707	0.11%
2021/05/11	55.1	58.12	33	56.94	56.60	22.1	44,799	0.05%
2021/05/10	2	55.85	15	57.67	58.20	-13	42,722	-0.03%
2021/05/07	3	54.97	55	55.06	55.10	-52	41,585	-0.13%
2021/05/06	14	54.89	12	54.40	54.40	2	41,421	0.00%
2021/05/05	53	53.43	98	53.20	53.60	-45	40,596	-0.11%
2021/05/04	25	51.84	2	51.70	51.70	23	39,590	0.06%
2021/05/03	8.1	53.40	33	53.48	52.60	-24.9	38,914	-0.06%
2021/04/29	1	52.20	0	0.00	52.30	1	38,083	0.00%
2021/04/28	7	53.14	114	53.31	53.00	-107	37,858	-0.28%	大賣/鉅額交易
2021/04/27	24	52.73	9	52.49	52.90	15	37,854	0.04%
2021/04/26	5	52.08	1.4	52.07	52.10	3.6	37,332	0.01%
2021/04/23	3	50.80	1	50.80	50.90	2	37,028	0.01%
2021/04/22	13	51.29	38	50.72	50.70	-25	37,188	-0.07%
2021/04/21	4.1	50.63	27	50.80	50.90	-22.9	36,739	-0.06%
2021/04/20	4	51.03	30	51.08	51.40	-26	36,446	-0.07%
2021/04/19	10	51.48	3.6	51.50	51.60	6.4	36,139	0.02%
2021/04/16	21	49.32	11	49.73	49.85	10	35,728	0.03%
2021/04/15	41	49.53	24.8	49.65	49.80	16.2	36,111	0.04%
2021/04/14	19	48.54	6	48.27	48.55	13	35,836	0.04%
2021/04/13	0	0.00	18	49.06	49.00	-18	35,813	-0.05%
2021/04/12	20	48.69	7.1	48.86	48.80	12.9	35,490	0.04%
2021/04/09	36	47.30	0	0.00	47.25	36	34,922	0.10%
2021/04/07	16	47.62	0.1	47.75	48.00	16	35,423	0.05%
2021/04/06	45	48.02	10	48.00	48.00	35	35,289	0.10%
2021/04/01	7.1	47.89	11	48.24	47.95	-3.9	35,054	-0.01%
2021/03/31	15.1	47.80	1	48.40	47.95	14.1	34,785	0.04%
2021/03/30	10.8	47.82	0.1	47.70	48.00	10.7	34,421	0.03%
2021/03/29	3	47.95	21	47.94	48.00	-18	34,025	-0.05%
2021/03/26	1.1	47.32	17	47.24	47.60	-15.9	33,554	-0.05%
2021/03/25	0	0.00	18	46.91	46.85	-18	32,936	-0.05%
2021/03/24	27	46.25	25	46.38	46.50	2	32,734	0.01%
2021/03/23	7	46.91	6	46.71	46.80	1	32,299	0.00%
2021/03/22	0	0.00	1	44.70	45.60	-1	31,355	0.00%
2021/03/19	10	44.98	3	44.60	44.60	7	31,210	0.02%
2021/03/18	15	45.75	6	45.66	45.45	9	30,492	0.03%
2021/03/17	1.1	45.61	8	45.82	45.80	-6.9	30,786	-0.02%
2021/03/16	2	46.35	6	46.24	46.45	-4	30,652	-0.01%
2021/03/15	3	46.77	9	46.67	46.70	-6	30,476	-0.02%
2021/03/12	6	45.80	0.1	45.75	45.90	6	29,745	0.02%
2021/03/11	15	46.20	15	45.93	45.75	0	29,369	0.00%
2021/03/10	14	44.38	15	44.53	44.55	-1	27,637	0.00%
2021/03/09	5.1	44.21	26	43.88	44.30	-20.9	27,111	-0.08%
2021/03/08	0	42.80	3	43.10	42.90	-3	26,040	-0.01%
2021/03/05	5	42.40	0	0.00	42.55	5	25,732	0.02%
2021/03/04	0	0.00	1	42.25	42.35	-1	26,329	0.00%
2021/03/03	9	42.17	1	42.65	42.55	8	26,140	0.03%
2021/03/02	25.1	42.29	3	42.15	41.90	22.1	25,848	0.09%
2021/02/26	38	42.59	5	42.39	41.95	33	25,574	0.13%
2021/02/25	16	43.12	97.3	43.27	43.60	-81.3	24,484	-0.33%
2021/02/24	11	42.85	5	42.92	42.65	6	23,685	0.03%
2021/02/23	0	0.00	79	42.67	42.70	-79	23,411	-0.34%
2021/02/22	5	41.95	2	42.05	42.05	3	23,044	0.01%
2021/02/19	6	42.10	6.2	41.75	41.85	-0.2	23,212	0.00%
2021/02/18	5	42.10	60	42.32	42.20	-55	23,510	-0.23%
2021/02/17	3	41.65	64	41.75	41.95	-61	23,256	-0.26%
2021/02/04	6	40.38	3	40.57	40.70	3	22,690	0.01%
2021/02/03	0	40.30	5	40.30	40.30	-5	23,248	-0.02%
2021/02/02	8.2	40.26	4	40.40	40.30	4.2	23,781	0.02%
2021/02/01	7	39.97	0	0.00	39.90	7	23,619	0.03%
2021/01/29	2	39.90	0	0.00	39.90	2	23,454	0.01%
2021/01/28	2	40.20	5	40.30	40.10	-3	23,051	-0.01%
2021/01/27	3	40.50	1	40.70	40.50	2	22,758	0.01%
2021/01/26	8	40.76	0	0.00	40.50	8	22,636	0.04%
2021/01/25	0	0.00	1	40.60	41.00	-1	22,281	0.00%
2021/01/21	4	40.79	1	40.95	40.65	3	22,163	0.01%
2021/01/20	16	40.84	3	41.00	40.65	13	22,023	0.06%
2021/01/19	1	41.50	1	41.50	41.35	0	21,456	0.00%
2021/01/18	2.1	41.28	0	0.00	41.20	2.1	21,418	0.01%
2021/01/15	6	42.17	0	0.00	41.80	6	21,144	0.03%
2021/01/14	9	42.32	0.1	42.40	42.50	8.9	20,941	0.04%
2021/01/13	2	42.40	2.4	42.39	42.40	-0.4	20,773	0.00%
2021/01/12	1	42.65	58	42.60	42.30	-57	20,539	-0.28%
2021/01/11	3	42.67	3	42.85	42.60	0	20,111	0.00%
2021/01/08	7	42.85	68	42.81	42.85	-61	19,630	-0.31%
2021/01/07	7	41.66	5	41.65	41.90	2	19,033	0.01%
2021/01/06	0	0.00	5.1	41.86	41.55	-5.1	18,772	-0.03%
2021/01/05	0	42.00	1	42.15	42.10	-1	18,538	-0.01%
2021/01/04	0.1	42.05	3	42.12	42.05	-2.9	18,450	-0.02%
2020/12/31	11	42.35	14	42.42	42.25	-3	18,361	-0.02%
2020/12/30	10	42.15	3	41.90	42.20	7	18,042	0.04%
2020/12/29	0	0.00	0.1	41.30	41.35	-0.1	17,439	0.00%
2020/12/28	0	0.00	0	41.20	41.30	0	17,426	0.00%
2020/12/23	3	41.00	5	41.00	40.95	-2	17,482	-0.01%
2020/12/22	2.1	41.32	0	0.00	41.05	2.1	17,563	0.01%
2020/12/21	0	0.00	6.8	41.25	41.55	-6.8	17,838	-0.04%
2020/12/16	0	0.00	1	41.55	41.55	-1	18,034	-0.01%
2020/12/15	2	41.33	6	41.43	41.10	-4	18,107	-0.02%
2020/12/14	0	0.00	5	42.00	41.80	-5	18,052	-0.03%
2020/12/11	5	41.95	27.4	41.98	41.95	-22.4	17,874	-0.13%
2020/12/10	2	41.23	7	41.40	41.45	-5	17,252	-0.03%
2020/12/09	0	0.00	4	40.85	41.00	-4	16,918	-0.02%
2020/12/07	1	40.85	0	0.00	40.95	1	16,625	0.01%
2020/12/04	0	0.00	1	40.75	40.75	-1	16,401	-0.01%
2020/12/03	0	0.00	2	40.40	40.30	-2	16,082	-0.01%
2020/12/02	2	40.50	0	0.00	40.50	2	15,847	0.01%
2020/12/01	3.1	40.51	0	0.00	40.70	3.1	15,754	0.02%
2020/11/30	4	41.26	0	0.00	40.40	4	15,706	0.03%
2020/11/26	0	0.00	4	41.36	41.50	-4	15,129	-0.03%
2020/11/25	5	41.70	5	41.76	41.45	0	15,243	0.00%
2020/11/20	0	0.00	1.1	41.30	41.30	-1.1	15,158	-0.01%
2020/11/19	1	41.55	1	41.55	41.50	0	15,078	0.00%
2020/11/18	0	0.00	4.1	41.75	41.80	-4.1	14,889	-0.03%
2020/11/17	1	41.35	5	41.47	41.50	-4	14,523	-0.03%
2020/11/16	0.1	40.75	21	40.80	40.95	-20.9	14,234	-0.15%
2020/11/13	0	0.00	2	40.55	40.55	-2	14,240	-0.01%
2020/11/12	0.1	40.50	0	0.00	40.55	0.1	14,160	0.00%
2020/11/11	0	0.00	17.1	40.96	41.25	-17.1	13,958	-0.12%
2020/11/10	0	0.00	12	40.25	40.40	-12	13,287	-0.09%
2020/11/09	0.1	39.50	15	39.65	39.60	-15	12,736	-0.12%
2020/11/06	0	0.00	1	39.20	39.30	-1	12,766	-0.01%
2020/11/04	0	0.00	2	39.03	39.15	-2	13,025	-0.02%
2020/11/03	0	0.00	2	38.90	38.90	-2	12,916	-0.02%
2020/11/02	1.1	38.43	0	0.00	38.65	1.1	12,939	0.01%
2020/10/29	106.9	38.20	0	0.00	38.15	106.9	12,795	0.84%	大買/鉅額交易
2020/10/28	1	38.40	0	0.00	38.60	1	12,906	0.01%
2020/10/27	0	0.00	1	38.70	38.60	-1	13,093	-0.01%
2020/10/26	1	38.65	1	38.95	38.95	0	13,285	0.00%
2020/10/20	0.1	38.55	0	0.00	38.45	0.1	13,633	0.00%
2020/10/16	6	38.20	0	0.00	38.15	6	13,761	0.04%
2020/10/15	2	38.33	0	0.00	38.20	2	13,918	0.01%
2020/10/12	1	38.40	0	0.00	38.60	1	13,841	0.01%
2020/09/30	0	0.00	1	38.85	38.60	-1	14,128	-0.01%
2020/09/28	1	38.45	0	0.00	38.55	1	14,372	0.01%
2020/09/25	3	38.08	0	0.00	38.10	3	14,579	0.02%
2020/09/24	17	38.19	0	0.00	38.00	17	14,574	0.12%
2020/09/23	7	38.74	0	0.00	39.00	7	14,327	0.05%
2020/09/22	2	38.88	0	0.00	39.00	2	14,432	0.01%
2020/09/21	9.1	39.24	0	0.00	39.10	9.1	14,877	0.06%
2020/09/18	5	39.55	0	0.00	39.50	5	14,881	0.03%
2020/09/17	3	39.80	0	0.00	39.65	3	14,810	0.02%
2020/09/15	0.1	40.10	0	0.00	40.10	0.1	14,830	0.00%
2020/09/14	25	39.90	1	39.95	40.10	24	14,989	0.16%
2020/09/10	1	39.40	0	0.00	39.75	1	15,285	0.01%
2020/09/09	3	39.22	0	0.00	39.45	3	15,487	0.02%
2020/09/08	20	39.40	0.4	39.65	39.55	19.6	15,642	0.13%
2020/09/07	1	39.45	0	0.00	39.35	1	15,853	0.01%
2020/09/04	0	0.00	1	39.60	39.45	-1	16,308	-0.01%
2020/09/03	0	0.00	1	39.65	39.85	-1	16,380	-0.01%
2020/09/02	1	39.55	0	0.00	39.55	1	16,465	0.01%
2020/09/01	1	39.70	0	0.00	39.85	1	16,564	0.01%
2020/08/31	1	39.90	1	39.85	39.85	0	16,599	0.00%
2020/08/28	1	39.95	1	39.95	39.95	0	16,722	0.00%
2020/08/27	1	40.10	1	40.00	40.00	0	17,168	0.00%
2020/08/26	0	0.00	1	40.55	40.55	-1	17,279	-0.01%
2020/08/25	2	40.25	0	0.00	40.50	2	17,329	0.01%
2020/08/24	0	0.00	1	39.90	39.90	-1	17,594	-0.01%
2020/08/21	4	39.90	3	39.97	39.85	1	17,819	0.01%
2020/08/20	3.1	39.98	12	39.68	39.80	-8.9	17,855	-0.05%
2020/08/19	2	40.90	3	40.88	40.55	-1	17,898	-0.01%
2020/08/18	0	40.55	0	0.00	40.60	0	17,722	0.00%
2020/08/17	0.1	40.60	8	40.55	40.70	-7.9	17,842	-0.04%
2020/08/14	1	40.35	0	0.00	40.30	1	17,866	0.01%
2020/08/12	0	0.00	4	40.28	40.45	-4	17,944	-0.02%
2020/08/11	1	40.00	0	0.00	39.95	1	17,791	0.01%
2020/08/10	1	40.25	0	0.00	40.45	1	17,663	0.01%
2020/08/06	0.4	40.20	1	40.15	40.20	-0.6	17,597	0.00%
2020/08/04	0	0.00	7.4	39.61	39.80	-7.4	17,688	-0.04%
2020/08/03	2	39.28	0	0.00	39.25	2	17,735	0.01%
2020/07/31	3	39.75	0	0.00	39.60	3	17,563	0.02%
2020/07/30	3	40.20	2	39.80	40.10	1	17,425	0.01%
2020/07/28	7	39.69	0	0.00	39.65	7	17,566	0.04%
2020/07/27	2	40.05	0	0.00	39.75	2	17,939	0.01%
2020/07/24	2	40.20	0	0.00	40.10	2	18,009	0.01%
2020/07/23	0	0.00	1	40.40	40.35	-1	17,974	-0.01%
2020/07/21	2	40.65	1	40.45	40.40	1	17,927	0.01%
2020/07/20	0.1	40.45	0	0.00	40.40	0.1	17,759	0.00%
2020/07/16	2	40.63	0	0.00	40.55	2	17,975	0.01%
2020/07/15	0	0.00	0.1	40.70	40.65	-0.1	17,924	0.00%
2020/07/14	0	40.70	0	0.00	40.70	0	18,075	0.00%
2020/07/10	2	40.35	0	0.00	40.25	2	18,277	0.01%
2020/07/09	1	40.65	0	0.00	40.60	1	18,417	0.01%
2020/07/08	1	40.85	1	40.90	40.95	0	18,388	0.00%
2020/07/06	0	0.00	1	41.05	41.25	-1	18,613	-0.01%
2020/07/02	0	0.00	1	40.35	40.30	-1	18,729	-0.01%
2020/07/01	2	40.15	18	40.28	40.35	-16	18,993	-0.08%
2020/06/30	13	41.90	0	0.00	41.85	13	18,782	0.07%
2020/06/24	12	42.27	3	42.28	42.20	9	18,341	0.05%
2020/06/23	2	42.00	0	0.00	42.30	2	18,481	0.01%
2020/06/22	6.1	41.99	5	42.09	42.10	1.1	18,405	0.01%
2020/06/19	11	42.09	1	42.00	42.10	10	18,574	0.05%
2020/06/18	30	42.09	0	0.00	42.15	30	18,626	0.16%
2020/06/17	17	42.06	11	42.08	42.20	6	18,642	0.03%
2020/06/16	1	41.50	3	41.92	41.90	-2	19,027	-0.01%
2020/06/15	10.1	40.85	0	0.00	40.90	10.1	19,490	0.05%
2020/06/12	10	40.63	12	40.46	40.70	-2	19,726	-0.01%
2020/06/11	26	42.03	2	41.90	41.00	24	20,145	0.12%
2020/06/10	3	42.20	10	42.28	42.35	-7	20,108	-0.03%
2020/06/09	3	41.98	71	41.83	42.00	-68	20,714	-0.33%
2020/06/08	7	41.65	2	41.90	41.90	5	21,246	0.02%
2020/06/05	6	41.57	11	41.48	41.60	-5	21,311	-0.02%
2020/06/04	0	0.00	12	41.53	41.55	-12	21,536	-0.06%
2020/06/03	0	0.00	10	41.23	41.40	-10	21,897	-0.05%
2020/06/02	0	0.00	5	40.45	40.35	-5	21,748	-0.02%
2020/06/01	0	0.00	1	40.45	40.25	-1	21,626	0.00%
2020/05/29	1	39.30	2	39.95	40.05	-1	21,638	0.00%
2020/05/26	0	0.00	9	39.91	39.90	-9	22,372	-0.04%
2020/05/25	4	39.11	1	39.30	39.15	3	22,190	0.01%
2020/05/22	3	39.37	0	0.00	39.25	3	22,264	0.01%
2020/05/21	0.1	39.95	1	39.90	39.95	-0.9	22,347	0.00%
2020/05/20	2	39.65	1	39.65	39.65	1	22,296	0.00%
2020/05/19	0	0.00	6.2	39.51	39.45	-6.2	22,238	-0.03%
2020/05/18	0	0.00	3	39.03	39.00	-3	22,156	-0.01%
2020/05/15	11	39.13	0	0.00	39.05	11	22,160	0.05%
2020/05/14	1	39.15	3	39.15	39.15	-2	22,118	-0.01%
2020/05/13	0	0.00	1	39.35	39.55	-1	22,045	0.00%
2020/05/12	1	39.60	4.1	39.55	39.60	-3.1	22,039	-0.01%
2020/05/11	7	39.76	7	39.76	39.60	0	22,106	0.00%
2020/05/08	0	0.00	1.2	39.47	39.25	-1.2	22,176	-0.01%
2020/05/07	0	0.00	1	39.20	38.85	-1	22,167	0.00%
2020/05/06	3	38.85	5	38.60	38.80	-2	22,195	-0.01%
2020/05/05	7	38.99	3	39.12	38.90	4	22,223	0.02%
2020/05/04	17	38.92	0	0.00	38.80	17	22,279	0.08%
2020/04/30	5	39.80	2	39.58	39.90	3	22,046	0.01%
2020/04/29	0	0.00	11	38.71	38.45	-11	21,797	-0.05%
2020/04/28	1	38.05	0	38.10	38.00	1	21,841	0.00%
2020/04/27	3	37.75	5	37.76	38.00	-2	22,663	-0.01%
2020/04/24	0	0.00	10	37.30	37.05	-10	22,655	-0.04%
2020/04/23	2	37.25	0	0.00	37.25	2	22,786	0.01%
2020/04/21	5	37.22	0	0.00	37.00	5	22,784	0.02%
2020/04/20	1	38.00	0	0.00	38.00	1	22,772	0.00%
2020/04/17	2	38.25	23	38.35	38.20	-21	23,025	-0.09%
2020/04/16	2.1	37.76	0	0.00	37.80	2.1	22,915	0.01%
2020/04/15	2	38.10	0	0.00	38.30	2	22,791	0.01%
2020/04/14	10	37.60	8	37.84	38.00	2	22,766	0.01%
2020/04/13	1	37.45	3	37.43	37.40	-2	22,579	-0.01%
2020/04/10	8	37.18	18	37.64	37.80	-10	22,597	-0.04%
2020/04/09	0	0.00	6	36.18	36.20	-6	22,305	-0.03%
2020/04/08	14	35.79	0	0.00	35.75	14	22,189	0.06%
2020/04/01	0	0.00	1	35.50	35.25	-1	21,471	0.00%
2020/03/31	1	35.55	1	35.55	35.30	0	21,392	0.00%
2020/03/30	1	35.70	0	0.00	35.80	1	21,116	0.00%
2020/03/27	1	35.80	3	35.87	35.80	-2	20,967	-0.01%
2020/03/26	1	35.05	0	0.00	35.25	1	20,711	0.00%
2020/03/25	1	35.65	8	35.40	35.30	-7	20,728	-0.03%
2020/03/23	0	0.00	2	34.00	34.15	-2	20,477	-0.01%
2020/03/20	7	34.95	5	35.02	35.10	2	20,413	0.01%
2020/03/19	2.3	33.94	2	33.93	34.00	0.3	19,997	0.00%
2020/03/18	2.8	34.83	5	34.98	34.65	-2.2	19,782	-0.01%
2020/03/17	6	34.87	3	35.13	35.00	3	19,559	0.02%
2020/03/16	6	36.07	31	36.10	35.80	-25	19,289	-0.13%
2020/03/13	68	35.79	4	36.13	37.00	64	18,926	0.34%
2020/03/12	41	37.65	2	37.68	37.50	39	18,171	0.21%
2020/03/11	9	38.95	0	0.00	38.60	9	17,595	0.05%
2020/03/10	5.5	38.73	1	39.00	39.00	4.5	17,509	0.03%
2020/03/09	35	38.81	0	0.00	38.55	35	17,666	0.20%
2020/03/06	14.5	39.59	2	39.55	39.50	12.5	16,962	0.07%
2020/03/03	3	39.85	3	39.90	39.80	0	16,625	0.00%
2020/03/02	11	39.49	3	39.60	39.50	8	16,401	0.05%
2020/02/27	11.5	40.27	0	0.00	40.05	11.5	16,358	0.07%
2020/02/26	2	40.40	4	40.55	40.65	-2	15,944	-0.01%
2020/02/25	1	40.60	4	40.80	40.70	-3	15,823	-0.02%
2020/02/24	2	40.80	0	0.00	40.85	2	15,822	0.01%
2020/02/21	1.2	41.44	11	41.31	41.30	-9.8	15,705	-0.06%
2020/02/19	0.8	41.75	0	0.00	41.75	0.8	15,831	0.01%
2020/02/18	0.1	41.50	21.1	41.16	41.50	-21	15,879	-0.13%
2020/02/17	2	41.35	71	41.45	41.40	-69	15,918	-0.43%
2020/02/14	3	41.65	0	0.00	41.65	3	15,980	0.02%
2020/02/12	2	41.85	1	41.90	41.80	1	16,482	0.01%
2020/02/11	4	41.66	0	0.00	41.65	4	16,604	0.02%
2020/02/10	1	40.70	0	0.00	40.90	1	17,085	0.01%
2020/02/07	7	41.08	2	41.05	41.05	5	18,245	0.03%
2020/02/06	2	41.40	2	41.38	41.50	0	18,469	0.00%
2020/02/05	3	40.77	3	40.95	40.95	0	18,523	0.00%
2020/02/04	2	40.83	20	40.75	40.70	-18	18,629	-0.10%
2020/02/03	15.5	40.04	2	39.65	40.20	13.5	18,821	0.07%
2020/01/31	6	40.80	10	40.75	40.65	-4	18,706	-0.02%
2020/01/30	16	41.21	1	41.95	40.60	15	18,516	0.08%
2020/01/20	0.1	43.10	2	43.10	43.10	-1.9	17,715	-0.01%
2020/01/17	0	0.00	102	42.95	43.10	-102	17,677	-0.58%	大賣/鉅額交易
2020/01/16	20	42.80	0	0.00	42.95	20	17,637	0.11%
2020/01/15	0.1	42.85	1	42.75	42.90	-0.9	17,693	0.00%
2020/01/14	21	42.99	5	42.91	42.85	16	17,768	0.09%
2020/01/13	0	0.00	4	42.75	42.85	-4	17,602	-0.02%
2020/01/10	14	42.00	0	0.00	42.05	14	17,528	0.08%
2020/01/09	1	41.90	5	41.95	42.00	-4	17,525	-0.02%
2020/01/07	1	42.25	0	0.00	42.20	1	17,626	0.01%
2020/01/06	5	42.38	2	42.30	42.25	3	17,702	0.02%
2020/01/03	13	42.66	1	42.75	42.80	12	17,577	0.07%
2019/12/31	5	42.58	0	0.00	42.55	5	17,551	0.03%
2019/12/30	20	42.62	1	42.70	42.70	19	17,595	0.11%
2019/12/27	0	0.00	1	42.65	42.70	-1	17,644	-0.01%
2019/12/25	0	0.00	1.1	42.65	42.60	-1.1	17,752	-0.01%
2019/12/24	0	42.70	12	42.70	42.65	-12	17,858	-0.07%
2019/12/23	4	42.80	0	0.00	42.80	4	17,963	0.02%
2019/12/20	6.1	42.70	2	42.73	42.80	4.1	17,985	0.02%
2019/12/19	4	42.83	4	42.75	42.70	0	17,911	0.00%
2019/12/18	8	42.90	1	42.85	43.00	7	17,810	0.04%
2019/12/17	10	42.80	0	42.90	42.95	10	17,822	0.06%
2019/12/16	3.1	42.90	3	42.85	42.90	0.1	17,741	0.00%
2019/12/13	13	42.90	8	42.85	42.90	5	17,562	0.03%
2019/12/12	0	0.00	1	42.65	42.45	-1	17,156	-0.01%
2019/12/11	2	42.20	4	42.21	42.40	-2	16,948	-0.01%
2019/12/10	0.8	41.70	4.3	41.48	41.70	-3.5	16,686	-0.02%
2019/12/06	10	41.26	6	41.22	41.25	4	16,803	0.02%
2019/12/05	3	41.43	4.1	41.51	41.50	-1.1	16,719	-0.01%
2019/12/04	2	41.20	11	41.29	41.30	-9	16,638	-0.05%
2019/11/29	1	41.95	1	42.00	41.70	0	16,305	0.00%
2019/11/28	1	42.40	0	0.00	42.35	1	16,108	0.01%
2019/11/27	0	0.00	170	42.25	42.30	-170	16,237	-1.05%	大賣/鉅額交易
2019/11/25	0	42.50	51	42.50	42.50	-51	15,681	-0.33%
2019/11/21	3.7	42.10	0	0.00	42.05	3.7	15,785	0.02%
2019/11/19	0	42.70	7	42.61	42.70	-7	15,676	-0.04%
2019/11/18	0	0.00	1	42.75	42.75	-1	15,622	-0.01%
2019/11/14	1	42.35	2	42.15	42.15	-1	15,650	-0.01%
2019/11/13	5	42.58	0	0.00	42.35	5	16,314	0.03%
2019/11/12	2	42.88	2	42.95	42.80	0	16,422	0.00%
2019/11/11	4	42.50	1	42.55	42.25	3	16,218	0.02%
2019/11/08	5	42.71	9	42.68	42.70	-4	16,126	-0.02%
2019/11/07	18	43.12	28	43.29	42.90	-10	15,987	-0.06%
2019/11/06	17	42.73	23	42.48	43.00	-6	15,346	-0.04%
2019/11/05	0	0.00	2	41.30	41.45	-2	14,376	-0.01%
2019/11/04	6	40.55	1	40.80	40.95	5	14,252	0.04%
2019/11/01	2	40.25	0	0.00	40.10	2	14,271	0.01%
2019/10/31	5	40.50	0	0.00	40.30	5	14,303	0.03%
2019/10/30	3	40.87	0	0.00	40.85	3	14,093	0.02%
2019/10/29	0	0.00	2.4	41.11	41.15	-2.4	14,014	-0.02%
2019/10/25	0	0.00	7	41.06	41.00	-7	13,828	-0.05%
2019/10/24	0	41.15	0	0.00	41.15	0	13,751	0.00%
2019/10/23	1	41.05	0	0.00	40.95	1	13,685	0.01%
2019/10/21	0.1	41.30	1	41.25	41.30	-0.9	13,518	-0.01%
2019/10/18	30	41.10	1	41.25	41.30	29	13,581	0.21%
2019/10/17	1	41.00	2	41.08	41.30	-1	13,439	-0.01%
2019/10/16	0	0.00	4	41.04	41.10	-4	13,435	-0.03%
2019/10/15	31	40.65	1	40.65	40.55	30	13,414	0.22%
2019/10/08	0	0.00	5	40.73	40.50	-5	13,540	-0.04%
2019/10/07	1	40.55	0	0.00	40.40	1	13,502	0.01%
2019/10/03	3	40.35	0	0.00	40.30	3	13,615	0.02%
2019/10/01	3	41.15	0	0.00	41.25	3	13,634	0.02%
2019/09/27	0	0.00	2	41.05	40.90	-2	13,616	-0.01%
2019/09/25	1	41.45	0	0.00	41.45	1	13,724	0.01%
2019/09/24	0.1	41.55	0	0.00	41.60	0.1	14,042	0.00%
2019/09/23	0	0.00	6	41.26	41.15	-6	14,358	-0.04%
2019/09/20	0	0.00	1	41.85	41.55	-1	14,704	-0.01%
2019/09/19	0	41.85	0	0.00	41.85	0	14,570	0.00%
2019/09/18	0	0.00	13	41.75	41.75	-13	14,537	-0.09%
2019/09/17	4	41.70	0	0.00	41.65	4	14,537	0.03%
2019/09/16	0.7	41.55	0	0.00	41.55	0.7	14,558	0.00%
2019/09/12	7	41.53	4	41.53	41.50	3	14,586	0.02%
2019/09/11	5	41.25	2	41.35	41.40	3	14,658	0.02%
2019/09/10	0	0.00	15	41.40	41.40	-15	14,594	-0.10%
2019/09/06	2	40.85	5	40.65	40.80	-3	14,462	-0.02%
2019/09/05	2	40.33	0	0.00	40.50	2	14,418	0.01%
2019/09/03	0	0.00	3	40.05	39.80	-3	14,539	-0.02%
2019/09/02	0	40.00	0	0.00	39.95	0	14,675	0.00%
2019/08/30	8	39.82	0	0.00	40.15	8	14,765	0.05%
2019/08/29	0	0.00	2	39.55	39.50	-2	14,673	-0.01%
2019/08/28	3	39.85	0	0.00	39.95	3	14,763	0.02%
2019/08/26	6	39.42	0	0.00	39.50	6	14,823	0.04%
2019/08/23	1	39.80	0	0.00	39.85	1	14,870	0.01%
2019/08/21	9	39.62	0	0.00	39.50	9	16,263	0.06%
2019/08/20	11	39.75	0	0.00	39.70	11	16,260	0.07%
2019/08/19	1	39.70	1	40.05	40.00	0	16,339	0.00%
2019/08/16	42.2	38.93	6	39.12	39.55	36.2	16,312	0.22%
2019/08/15	7	39.39	1	39.35	39.35	6	15,763	0.04%
2019/08/14	3	39.87	0	0.00	39.75	3	15,935	0.02%
2019/08/13	2	39.90	1	39.90	39.80	1	16,024	0.01%
2019/08/12	4	40.14	0	0.00	40.00	4	16,218	0.02%
2019/08/08	1	40.00	0	0.00	39.95	1	16,545	0.01%
2019/08/07	5.4	39.80	0	0.00	39.80	5.4	16,841	0.03%
2019/08/06	4	39.59	0.1	40.20	39.90	4	17,733	0.02%
2019/08/05	82.3	40.00	0	0.00	39.95	82.3	18,089	0.45%
2019/08/02	6	40.08	0	0.00	40.10	6	18,151	0.03%
2019/08/01	6	40.55	0	0.00	40.50	6	18,301	0.03%
2019/07/31	2	40.80	0	0.00	40.80	2	18,319	0.01%
2019/07/30	1	41.15	2	41.15	41.10	-1	18,294	-0.01%
2019/07/29	1	41.20	1	41.30	41.20	0	18,573	0.00%
2019/07/25	1	41.20	3	41.20	41.20	-2	19,265	-0.01%
2019/07/24	1	41.20	0	0.00	41.15	1	19,348	0.01%
2019/07/19	2	41.25	0	0.00	41.05	2	19,374	0.01%
2019/07/18	0	0.00	33	41.20	41.10	-33	19,312	-0.17%
2019/07/15	0	0.00	2	41.65	41.65	-2	18,852	-0.01%
2019/07/10	1	41.95	4.3	42.01	42.20	-3.3	19,114	-0.02%
2019/07/09	2	41.90	0	0.00	41.85	2	19,150	0.01%
2019/07/08	1	42.25	1	41.90	41.95	0	19,251	0.00%
2019/07/05	2	42.60	0.1	42.50	42.35	2	19,420	0.01%
2019/07/04	0	0.00	2	42.48	42.50	-2	19,631	-0.01%
2019/07/03	1	42.35	0	0.00	42.25	1	19,901	0.01%
2019/07/02	20	42.65	0	0.00	42.65	20	20,241	0.10%
2019/07/01	2	42.28	12	42.16	42.70	-10	20,202	-0.05%
2019/06/28	8	43.21	0	0.00	43.00	8	19,887	0.04%
2019/06/27	5	43.10	2	43.08	43.20	3	19,625	0.02%
2019/06/26	2	42.85	2	42.80	42.75	0	19,534	0.00%
2019/06/25	2	42.55	0	0.00	42.60	2	19,924	0.01%
2019/06/24	0.1	42.55	0	0.00	42.55	0.1	20,254	0.00%
2019/06/20	2	42.38	0	0.00	42.55	2	20,422	0.01%
2019/06/19	4	42.28	0	0.00	42.55	4	20,644	0.02%
2019/06/18	5	42.10	0	0.00	42.20	5	20,557	0.02%
2019/06/17	1	41.80	1	41.75	41.65	0	20,707	0.00%
2019/06/14	1	41.35	0	0.00	41.30	1	21,035	0.00%
2019/06/12	1	41.90	0	0.00	41.90	1	21,261	0.00%
2019/06/11	1	42.10	2	41.70	42.10	-1	21,226	0.00%
2019/06/05	0	0.00	5	41.30	41.10	-5	20,946	-0.02%
2019/05/31	3	40.77	1	41.05	40.80	2	20,935	0.01%
2019/05/29	10	40.33	0	0.00	40.30	10	21,156	0.05%
2019/05/27	3	40.60	0	0.00	40.75	3	20,084	0.01%
2019/05/24	4	40.75	1	41.05	40.60	3	20,117	0.01%
2019/05/22	2	41.00	1	41.20	41.15	1	20,047	0.00%
2019/05/21	11	41.27	10	41.45	41.50	1	20,045	0.00%
2019/05/20	4	40.23	0	0.00	40.20	4	19,732	0.02%
2019/05/16	32.1	40.33	2	40.30	40.00	30.1	19,523	0.15%
2019/05/15	21	40.90	7	41.13	40.95	14	19,277	0.07%
2019/05/14	13	40.51	1	40.30	40.45	12	19,168	0.06%
2019/05/13	74	42.04	0	0.00	41.95	74	18,279	0.40%
2019/05/10	50	43.70	2	43.20	43.20	48	17,969	0.27%
2019/05/09	11	43.64	0	0.00	43.50	11	18,064	0.06%
2019/05/08	1	44.05	7	44.06	44.05	-6	17,820	-0.03%
2019/05/07	1	44.40	3	44.55	44.35	-2	17,976	-0.01%
2019/05/06	42	44.45	0	0.00	44.50	42	18,096	0.23%
2019/05/03	1	45.45	2	45.50	45.45	-1	17,979	-0.01%
2019/05/02	4	45.06	2.4	45.48	45.65	1.6	17,838	0.01%
2019/04/30	71	44.62	20	44.50	44.70	51	17,602	0.29%
2019/04/29	4	44.71	6	44.67	44.60	-2	17,665	-0.01%
2019/04/25	2	44.43	0	0.00	44.35	2	18,088	0.01%
2019/04/23	2	44.25	1	44.25	44.35	1	18,909	0.01%
2019/04/19	2	44.38	1	44.45	44.35	1	19,298	0.01%
2019/04/18	1	44.10	0	0.00	44.20	1	19,368	0.01%
2019/04/16	10	44.05	1	44.05	44.10	9	19,348	0.05%
2019/04/12	1	44.15	1	44.15	44.10	0	19,307	0.00%
2019/04/11	0	0.00	1.3	44.48	44.15	-1.3	19,349	-0.01%
2019/04/10	1.1	44.35	0	0.00	44.20	1.1	19,157	0.01%
2019/04/09	2	44.30	0	0.00	44.30	2	18,921	0.01%
2019/04/08	4	44.34	0	0.00	44.30	4	18,599	0.02%
2019/04/02	0	0.00	22	44.96	44.80	-22	18,020	-0.12%
2019/04/01	1	44.60	0	0.00	44.50	1	18,047	0.01%
2019/03/29	1	44.70	0	0.00	44.95	1	17,832	0.01%
2019/03/28	32	44.09	10	44.10	44.00	22	17,709	0.12%
2019/03/27	4	44.55	0	0.00	44.50	4	17,366	0.02%
2019/03/26	2	45.25	0	0.00	45.25	2	17,108	0.01%
2019/03/25	2	45.43	20	45.30	45.40	-18	17,067	-0.11%
2019/03/22	5.2	46.44	1	46.45	46.20	4.2	16,893	0.02%
2019/03/21	2	46.60	0	0.00	46.75	2	16,784	0.01%
2019/03/20	9	46.91	7	46.92	46.95	2	16,780	0.01%
2019/03/19	0	0.00	1	46.65	46.65	-1	16,896	-0.01%
2019/03/18	1	45.70	0.1	45.80	45.80	0.9	16,574	0.01%
2019/03/15	0	45.45	0	0.00	45.45	0	16,518	0.00%
2019/03/12	0	0.00	1	45.00	45.00	-1	16,479	-0.01%
2019/03/05	1	44.80	0	0.00	44.60	1	17,051	0.01%
2019/03/04	4	44.33	2	44.63	44.90	2	17,057	0.01%
2019/02/22	20	45.10	10	45.40	45.40	10	16,537	0.06%
2019/02/21	30	45.20	0	0.00	45.40	30	16,449	0.18%
2019/02/20	1	45.00	1	44.90	45.15	0	16,347	0.00%
2019/02/19	1	44.60	0.1	44.65	44.60	0.9	16,200	0.01%
2019/02/18	1	44.50	0	0.00	44.40	1	16,200	0.01%
2019/02/15	1	44.55	9	44.49	44.20	-8	15,981	-0.05%
2019/02/14	5	44.60	0	0.00	44.55	5	15,903	0.03%
2019/02/13	5	44.10	0	0.00	44.30	5	15,657	0.03%
2019/02/12	1	43.65	4	43.89	43.90	-3	15,578	-0.02%
2019/02/11	1.1	43.79	0	0.00	43.55	1.1	15,524	0.01%
2019/01/30	4.2	43.69	0	0.00	43.60	4.2	15,374	0.03%
2019/01/28	1	43.60	0	0.00	43.80	1	14,887	0.01%
2019/01/25	0.2	43.70	2	43.55	43.50	-1.8	14,644	-0.01%
2019/01/24	2	43.58	0	0.00	43.55	2	14,477	0.01%
2019/01/23	5	43.90	0	0.00	43.75	5	14,456	0.03%
2019/01/22	2	44.20	0	0.00	44.20	2	14,399	0.01%
2019/01/21	4	43.79	0	0.00	43.80	4	14,376	0.03%
2019/01/18	2	43.55	0	0.00	43.50	2	14,615	0.01%
2019/01/17	0.2	44.00	0	0.00	43.80	0.2	14,497	0.00%
2019/01/16	3	43.40	0	0.00	43.60	3	14,322	0.02%
2019/01/15	2	43.95	0	0.00	43.75	2	14,030	0.01%
2019/01/14	13	44.97	0	0.00	44.40	13	13,493	0.10%
2019/01/11	1	45.60	0	0.00	45.55	1	13,412	0.01%
2019/01/04	30	44.65	0	0.00	44.55	30	13,467	0.22%
2019/01/02	10	45.90	0	0.00	45.90	10	13,837	0.07%
2018/12/25	1	45.95	1	46.00	46.00	0	14,341	0.00%
2018/12/20	0	0.00	2	47.15	47.00	-2	14,426	-0.01%
2018/12/18	3	47.47	0	0.00	47.20	3	14,270	0.02%
2018/12/14	2	47.65	0	0.00	47.55	2	14,530	0.01%
2018/12/12	6	47.27	0	0.00	47.50	6	14,310	0.04%
2018/12/11	2	47.58	0	0.00	47.60	2	13,953	0.01%
2018/12/07	1	48.15	0	0.00	48.15	1	13,964	0.01%
2018/12/06	0	0.00	7	48.19	48.25	-7	14,017	-0.05%
2018/12/05	1	48.30	0	0.00	48.40	1	14,099	0.01%
2018/12/04	2	48.45	1	48.65	48.95	1	14,067	0.01%
2018/12/03	6	49.15	0.3	49.20	49.10	5.7	13,952	0.04%
2018/11/28	3	48.70	0	0.00	48.80	3	13,485	0.02%
2018/11/27	1	49.05	0	0.00	49.05	1	13,178	0.01%
2018/11/26	1	49.45	0	0.00	49.55	1	13,145	0.01%
2018/11/19	1	50.60	0	0.00	51.00	1	12,871	0.01%
2018/11/14	0	50.40	1	50.40	50.40	-1	12,904	-0.01%
2018/11/12	1	50.60	0	0.00	50.80	1	13,061	0.01%
2018/11/09	2	50.50	1	50.70	51.00	1	13,173	0.01%
2018/11/08	0	0.00	10	50.85	50.90	-10	13,006	-0.08%
2018/11/07	0	0.00	2	50.10	50.10	-2	12,859	-0.02%
2018/11/06	1	49.40	0	0.00	49.40	1	12,829	0.01%
2018/11/05	1.9	49.60	0	0.00	49.60	1.9	12,791	0.01%
2018/11/02	3	49.50	2	49.30	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	2	48.40	0	0.00	49.00	2	12,645	0.02%
2018/10/30	0	0.00	4	48.13	48.35	-4	12,477	-0.03%
2018/10/26	3.1	47.78	1	47.40	47.40	2.1	12,309	0.02%
2018/10/25	2	48.80	1	48.65	48.70	1	11,924	0.01%
2018/10/24	1	49.10	1	49.70	49.75	0	11,850	0.00%
2018/10/23	3	49.57	1	49.50	49.30	2	11,784	0.02%
2018/10/19	0	50.20	1	50.10	50.30	-1	11,770	-0.01%
2018/10/18	1	50.00	0	0.00	50.00	1	11,657	0.01%
2018/10/17	2	50.40	0	0.00	50.00	2	11,627	0.02%
2018/10/15	1	49.75	0	0.00	50.00	1	11,464	0.01%
2018/10/12	1	49.55	0	0.00	50.60	1	11,252	0.01%
2018/10/11	4	50.30	0	0.00	50.10	4	11,086	0.04%
2018/10/09	0	0.00	2	52.40	52.40	-2	10,544	-0.02%
2018/09/28	1	52.80	0	0.00	52.50	1	10,506	0.01%
2018/09/20	0	0.00	4	52.35	52.20	-4	10,889	-0.04%
2018/09/18	1	50.90	0	0.00	50.90	1	11,020	0.01%
2018/09/17	0	0.00	1	51.00	51.20	-1	11,188	-0.01%
2018/09/14	0	51.20	0.1	51.20	51.20	-0.1	11,480	0.00%
2018/09/13	2	50.75	0	0.00	50.50	2	11,666	0.02%
2018/09/10	1	50.90	3	51.10	50.90	-2	12,298	-0.02%
2018/09/04	0	0.00	2	52.20	52.20	-2	13,047	-0.02%
2018/08/31	0	0.00	135	52.16	52.60	-135	13,234	-1.02%	大賣/鉅額交易
2018/08/24	5	52.50	0	0.00	52.80	5	13,597	0.04%
2018/08/23	30	52.13	0	0.00	52.50	30	13,990	0.21%
2018/08/22	70	51.80	0	0.00	52.10	70	14,303	0.49%
2018/08/21	30	51.87	0	0.00	51.90	30	14,272	0.21%
2018/08/20	3	51.30	0	0.00	51.30	3	14,242	0.02%
2018/08/16	5	51.40	155	51.37	51.50	-150	14,206	-1.06%	大賣/鉅額交易
2018/08/15	121	52.12	0	0.00	51.90	121	14,205	0.85%	大買/鉅額交易
2018/08/14	21	52.00	0	0.00	52.20	21	14,272	0.15%
2018/08/13	0	0.00	175	52.01	52.00	-175	14,288	-1.22%	大賣/鉅額交易
2018/08/08	4	53.00	0	0.00	53.00	4	14,644	0.03%
2018/08/07	20	52.56	0	0.00	52.50	20	14,831	0.13%
2018/08/06	105	52.72	1	52.90	53.00	104	14,992	0.69%	大買/鉅額交易
2018/08/03	15	52.80	100	52.42	52.80	-85	15,364	-0.55%
2018/08/01	2	52.30	0	0.00	52.50	2	15,569	0.01%
2018/07/31	10	52.18	0	0.00	52.70	10	15,740	0.06%
2018/07/30	20	52.20	0	0.00	52.20	20	15,752	0.13%
2018/07/26	0	0.00	1	52.10	52.10	-1	15,861	-0.01%
2018/07/23	10	52.30	0	0.00	52.30	10	15,984	0.06%
2018/07/20	93	52.47	0	0.00	52.30	93	16,199	0.57%
2018/07/19	7	52.26	0	0.00	52.40	7	16,458	0.04%
2018/07/17	0	0.00	1	52.30	52.20	-1	16,502	-0.01%
2018/07/16	0	52.00	0	0.00	52.00	0	16,561	0.00%
2018/07/11	1	51.10	0	0.00	51.20	1	16,811	0.01%
2018/07/05	7	51.61	37	51.02	51.40	-30	16,507	-0.18%
2018/07/03	2.9	52.10	140	52.06	52.10	-137.1	16,535	-0.83%	大賣/鉅額交易
2018/07/02	66	53.40	0	0.00	53.20	66	16,295	0.41%
2018/06/29	105	53.15	1	53.90	53.80	104	16,159	0.64%	大買/鉅額交易
2018/06/28	2	53.00	1	53.20	53.00	1	15,945	0.01%
2018/06/27	1	52.70	71	52.81	52.80	-70	15,878	-0.44%
2018/06/26	56	53.23	7	53.46	53.00	49	15,760	0.31%
2018/06/25	22	55.63	4	55.75	55.60	18	15,534	0.12%
2018/06/22	0.4	55.90	92	55.90	56.00	-91.6	15,240	-0.60%
2018/06/21	3	55.97	2	56.00	55.90	1	15,020	0.01%
2018/06/20	71	55.35	10	55.29	55.50	61	14,998	0.41%
2018/06/19	20	55.02	0	0.00	55.00	20	14,863	0.13%
2018/06/15	5	54.88	102	54.54	55.30	-97	14,466	-0.67%	大賣/
2018/06/14	0	54.50	0	0.00	54.50	0	14,169	0.00%
2018/06/13	0	0.00	3	55.00	55.50	-3	13,920	-0.02%
2018/06/08	1	55.20	0	0.00	55.00	1	13,857	0.01%
2018/06/06	3	54.50	3	54.57	54.90	0	14,092	0.00%
2018/06/01	2	53.20	0	0.00	53.50	2	14,024	0.01%
2018/05/31	0	0.00	10	53.73	53.60	-10	13,998	-0.07%
2018/05/30	2	53.20	35	53.02	52.90	-33	13,666	-0.24%
2018/05/24	1	54.10	6	54.42	54.20	-5	13,715	-0.04%
2018/05/21	0	0.00	1	55.00	55.00	-1	14,054	-0.01%
2018/05/18	10	54.75	1	54.60	54.40	9	14,155	0.06%
2018/05/17	18	54.89	0	0.00	54.90	18	14,267	0.13%
2018/05/16	55	54.73	3	54.70	54.90	52	14,261	0.36%
2018/05/15	44	54.16	2	54.90	54.00	42	14,402	0.29%
2018/05/14	2	54.60	1	54.90	55.00	1	14,737	0.01%
2018/05/11	8	54.23	4	54.65	54.60	4	14,736	0.03%
2018/05/10	10	53.70	0	0.00	53.30	10	14,429	0.07%
2018/05/08	0	0.00	4	53.30	53.50	-4	14,373	-0.03%
2018/05/07	0	0.00	3	53.00	53.00	-3	14,283	-0.02%
2018/05/03	6	53.52	0	0.00	52.90	6	14,504	0.04%
2018/04/30	0	0.00	2	53.95	53.50	-2	14,691	-0.01%
2018/04/20	0	0.00	1	52.50	52.50	-1	14,625	-0.01%
2018/04/18	0	0.00	1	52.00	52.00	-1	14,751	-0.01%
2018/04/17	1	51.60	0	0.00	51.60	1	14,773	0.01%
2018/04/16	0	0.00	19	52.70	52.50	-19	15,033	-0.13%
2018/04/10	1	53.70	1	53.30	53.00	0	15,594	0.00%
2018/04/03	0	0.00	6	52.12	52.00	-6	15,783	-0.04%
2018/03/31	1	52.70	1	52.50	52.50	0	15,982	0.00%
2018/03/30	0	0.00	30	52.20	51.90	-30	16,053	-0.19%
2018/03/29	2	52.20	0	0.00	51.80	2	16,036	0.01%
2018/03/23	6	52.72	1	53.00	52.20	5	16,204	0.03%
2018/03/15	1	53.60	0	0.00	53.40	1	16,519	0.01%
2018/03/13	0	0.00	1	54.00	53.90	-1	16,660	-0.01%
2018/03/12	5	54.26	102.3	53.96	54.50	-97.3	16,673	-0.58%	大賣/
2018/03/09	1	52.10	0	0.00	52.00	1	16,714	0.01%
2018/03/08	3	52.67	0	0.00	52.40	3	17,459	0.02%
2018/03/07	5	52.80	0	0.00	52.50	5	17,930	0.03%
2018/03/06	93	52.79	2	52.80	52.80	91	18,836	0.48%
2018/03/05	1	53.00	168	53.09	52.60	-167	19,210	-0.87%	大賣/鉅額交易
2018/03/02	5	53.30	157	53.30	53.30	-152	19,274	-0.79%	大賣/鉅額交易
2018/03/01	51	53.67	0	0.00	53.90	51	19,367	0.26%
2018/02/27	49	54.49	0	0.00	54.50	49	19,397	0.25%
2018/02/26	145	54.71	0	0.00	54.30	145	19,415	0.75%	大買/鉅額交易
2018/02/23	55	54.60	0	0.00	54.70	55	19,762	0.28%
2018/02/22	20	54.11	5	53.30	54.20	15	20,668	0.07%
2018/02/12	3	53.67	0	0.00	53.00	3	22,058	0.01%
2018/02/09	1	52.30	3	52.80	52.80	-2	21,999	-0.01%
2018/02/08	9	53.26	2	53.20	53.30	7	21,798	0.03%
2018/02/06	1	51.80	12	51.30	50.80	-11	21,788	-0.05%
2018/02/01	0	0.00	10	54.90	54.80	-10	21,287	-0.05%
2018/01/30	0	0.00	32	54.85	54.40	-32	21,082	-0.15%
2018/01/29	0	0.00	140	55.06	55.20	-140	21,006	-0.67%	大賣/鉅額交易
2018/01/26	24	54.87	3	55.10	54.70	21	20,866	0.10%
2018/01/25	110	55.92	0	0.00	55.60	110	20,658	0.53%	大買/鉅額交易
2018/01/24	10	55.35	1	55.90	55.70	9	20,570	0.04%
2018/01/23	30	55.89	0	0.00	56.00	30	20,526	0.15%
2018/01/19	0	0.00	420	55.84	56.00	-420	20,908	-2.01%	大賣/鉅額交易
2018/01/17	0	0.00	2	55.90	56.30	-2	20,787	-0.01%
2018/01/16	1	56.70	0	0.00	56.60	1	20,659	0.00%
2018/01/15	0.5	56.20	12	56.50	56.50	-11.5	20,518	-0.06%
2018/01/11	1	55.20	3	55.40	55.40	-2	20,202	-0.01%
2018/01/10	7	56.16	8	55.86	55.60	-1	20,285	0.00%
2018/01/05	1	55.70	0	0.00	55.70	1	19,793	0.01%
2018/01/04	4	55.25	1	55.30	55.40	3	19,585	0.02%
2018/01/03	3	55.17	5	54.86	55.20	-2	19,635	-0.01%
2018/01/02	18	54.11	0	0.00	54.20	18	19,235	0.09%