國泰金 (2882)-元富-新興券商分點個股進出

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
54.3
漲跌
▼0.8
漲幅
-1.45%
成交量
34,255張
產業
上市金融類股
2546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-新興券商分點個股進出

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-新興券商分點個股進出
元富-新興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	6	54.73	4.2	54.87	54.30	1.8	27,245	0.01%
2024/05/13	26	55.17	23.7	55.47	55.10	2.3	26,962	0.01%
2024/05/10	22	54.41	63	54.95	55.50	-41	26,191	-0.16%
2024/05/09	0	51.90	8.1	51.75	51.70	-8.1	24,534	-0.03%
2024/05/08	0	50.75	0	0.00	50.90	0	24,131	0.00%
2024/05/07	0	50.60	3	50.87	50.90	-3	24,147	-0.01%
2024/05/06	0.2	50.70	4.1	51.05	50.90	-3.9	24,031	-0.02%
2024/05/03	0	0.00	3	50.33	50.20	-3	23,755	-0.01%
2024/05/02	4	50.35	7	50.49	50.30	-3	23,703	-0.01%
2024/04/30	0	0.00	15	51.03	50.50	-15	23,517	-0.06%
2024/04/29	2	50.45	17.9	50.38	50.80	-15.9	23,098	-0.07%
2024/04/26	0	48.90	3	49.12	48.90	-3	22,340	-0.01%
2024/04/25	7	48.47	0	0.00	48.55	7	22,428	0.03%
2024/04/24	5	49.15	5.5	49.34	49.25	-0.5	22,385	0.00%
2024/04/23	0	48.65	1	48.85	48.75	-1	22,603	0.00%
2024/04/22	0.1	48.30	1	48.40	48.40	-0.9	22,828	0.00%
2024/04/19	9.3	47.54	9	47.52	47.45	0.3	22,753	0.00%
2024/04/18	5	48.35	5	48.50	48.45	0	22,431	0.00%
2024/04/17	2	47.95	2.1	47.76	47.90	-0.1	22,340	0.00%
2024/04/16	5.4	48.00	164	48.16	47.85	-158.6	22,176	-0.72%	大賣/鉅額交易
2024/04/15	12	48.43	1	49.00	48.95	11	21,808	0.05%
2024/04/12	21	49.20	0	0.00	49.05	21	21,657	0.10%
2024/04/11	144	49.57	77	49.85	49.70	67	21,353	0.31%	大買/
2024/04/10	7	48.81	10.6	48.80	48.75	-3.6	20,845	-0.02%
2024/04/09	70	49.20	24.1	49.38	49.45	45.9	20,642	0.22%
2024/04/08	0.2	48.25	5	48.25	48.35	-4.8	20,144	-0.02%
2024/04/03	10	48.27	2	48.38	48.05	8	20,142	0.04%
2024/04/02	1	48.85	1.4	48.91	48.95	-0.4	20,059	0.00%
2024/04/01	0	0.00	7.1	48.99	48.95	-7.1	20,092	-0.04%
2024/03/29	2.5	48.47	4	48.60	48.65	-1.5	19,929	-0.01%
2024/03/28	0.5	48.10	0	0.00	48.25	0.5	19,806	0.00%
2024/03/27	0.6	48.20	0	0.00	48.20	0.6	19,792	0.00%
2024/03/26	0	0.00	0.1	47.80	48.35	-0.1	19,800	0.00%
2024/03/25	2	47.95	0	0.00	48.10	2	19,822	0.01%
2024/03/22	14	48.67	7	48.91	48.55	7	19,755	0.04%
2024/03/21	0	0.00	12	48.40	48.55	-12	19,329	-0.06%
2024/03/20	8.5	47.69	136	47.55	47.50	-127.5	19,083	-0.67%	大賣/鉅額交易
2024/03/19	1.1	47.43	0	0.00	47.75	1.1	19,384	0.01%
2024/03/18	2	47.70	16	47.71	47.55	-14	19,301	-0.07%
2024/03/15	10.2	47.73	303	47.91	47.65	-292.8	19,158	-1.53%	大賣/鉅額交易
2024/03/14	17	47.89	17.7	47.79	48.30	-0.7	18,269	0.00%
2024/03/13	2.5	46.66	7.4	46.63	46.80	-4.9	17,370	-0.03%
2024/03/12	0	0.00	18	46.21	46.50	-18	17,141	-0.11%
2024/03/11	4.1	46.04	41.1	46.05	46.05	-37.1	16,726	-0.22%
2024/03/08	5.8	45.09	9.3	45.16	45.30	-3.5	16,215	-0.02%
2024/03/07	5.1	44.85	0.2	44.60	44.85	4.9	15,741	0.03%
2024/03/06	13.1	44.62	0	0.00	44.55	13.1	15,652	0.08%
2024/03/05	130	44.66	2.1	44.77	44.65	127.9	15,917	0.80%	大買/鉅額交易
2024/03/04	5.7	44.66	2.2	44.66	44.65	3.6	15,905	0.02%
2024/03/01	8.3	44.69	0	0.00	44.65	8.3	15,930	0.05%
2024/02/29	5.1	44.64	6.1	44.60	45.05	-1	15,994	-0.01%
2024/02/27	0.1	44.60	2.8	44.46	44.30	-2.8	15,657	-0.02%
2024/02/26	4.1	44.36	0	0.00	44.30	4.1	15,576	0.03%
2024/02/23	4.2	44.63	0	0.00	44.45	4.2	15,466	0.03%
2024/02/22	1.5	44.78	16	44.78	44.90	-14.5	15,679	-0.09%
2024/02/21	3.3	44.81	0	0.00	44.75	3.3	15,691	0.02%
2024/02/20	1.8	44.98	11.2	45.00	45.10	-9.4	15,713	-0.06%
2024/02/19	2	44.95	2	44.73	45.00	0	15,792	0.00%
2024/02/16	12	44.39	0	0.00	44.55	12	15,816	0.08%
2024/02/15	7	44.04	1	44.10	44.05	6	15,933	0.04%
2024/02/05	1	43.75	0	0.00	43.90	1	15,847	0.01%
2024/02/02	16	44.10	0	0.00	44.10	16	15,646	0.10%
2024/02/01	0.1	44.35	0	0.00	44.45	0.1	15,568	0.00%
2024/01/30	4	44.22	0	0.00	43.90	4	15,388	0.03%
2024/01/29	0	0.00	0.5	44.39	44.40	-0.5	15,324	0.00%
2024/01/26	0	44.50	0.3	44.50	44.50	-0.3	15,340	0.00%
2024/01/24	2.2	44.23	0.1	44.20	44.20	2.1	15,325	0.01%
2024/01/23	1	44.19	1.2	43.99	44.20	-0.2	15,272	0.00%
2024/01/22	0	0.00	5	43.90	43.85	-5	15,315	-0.03%
2024/01/19	5.5	43.59	1	43.65	43.80	4.5	15,261	0.03%
2024/01/18	24.1	43.30	3	43.20	43.30	21.1	15,132	0.14%
2024/01/17	7.5	43.54	12	43.50	43.30	-4.5	14,958	-0.03%
2024/01/16	2.6	44.12	0	0.00	44.00	2.6	14,499	0.02%
2024/01/15	23	44.53	0	0.00	44.45	23	14,262	0.16%
2024/01/12	1	44.60	1	44.55	44.50	0	14,417	0.00%
2024/01/11	4	44.55	0	0.00	44.60	4	14,442	0.03%
2024/01/10	308	44.99	0	0.00	44.70	308	14,537	2.12%	大買/鉅額交易
2024/01/09	6	44.90	0	0.00	44.75	6	14,551	0.04%
2024/01/08	6	45.18	0	0.00	45.10	6	14,471	0.04%
2024/01/05	2.2	44.72	1	44.75	44.85	1.2	14,492	0.01%
2024/01/04	4.2	44.84	0	0.00	44.70	4.2	14,633	0.03%
2024/01/03	22.1	44.86	0	0.00	44.95	22.1	14,958	0.15%
2024/01/02	11.6	45.40	4	45.43	45.50	7.6	14,818	0.05%
2023/12/29	10	45.64	11	45.66	45.75	-1	14,897	-0.01%
2023/12/28	0.2	45.48	14.5	45.46	45.80	-14.4	15,058	-0.10%
2023/12/27	2.1	45.26	0	0.00	45.45	2.1	15,076	0.01%
2023/12/26	0.1	45.20	4	45.15	45.20	-3.9	15,031	-0.03%
2023/12/25	11.1	44.85	6	45.00	44.85	5.1	15,071	0.03%
2023/12/22	3	44.70	0	44.75	44.65	3	15,129	0.02%
2023/12/21	20.1	44.70	12	44.70	44.70	8.1	15,143	0.05%
2023/12/20	3.5	44.94	0	0.00	44.85	3.5	15,167	0.02%
2023/12/19	28.3	45.05	0	0.00	44.90	28.3	15,132	0.19%
2023/12/18	2.1	45.45	0	0.00	45.50	2.1	15,242	0.01%
2023/12/15	2.1	45.80	25	45.75	45.85	-22.9	15,385	-0.15%
2023/12/14	1.5	45.73	24	45.29	45.90	-22.5	15,090	-0.15%
2023/12/13	11.3	44.70	1	44.70	44.70	10.3	14,626	0.07%
2023/12/12	26.2	44.70	0.2	44.80	44.75	26	14,668	0.18%
2023/12/11	7.1	44.86	0	0.00	44.85	7.1	14,610	0.05%
2023/12/08	7.1	44.91	2	44.85	44.85	5.1	14,513	0.03%
2023/12/07	2	44.95	0	0.00	45.00	2	14,380	0.01%
2023/12/06	1	45.50	0	0.00	45.45	1	14,160	0.01%
2023/12/05	83	45.64	0	0.00	45.55	83	14,051	0.59%
2023/12/04	10.6	46.10	0	0.00	46.25	10.6	13,799	0.08%
2023/12/01	6	46.08	3	46.15	46.05	3	13,838	0.02%
2023/11/30	0	0.00	1	46.10	46.50	-1	13,738	-0.01%
2023/11/29	1	45.80	2	45.90	45.75	-1	13,300	-0.01%
2023/11/28	0	45.85	2	45.90	46.00	-2	13,420	-0.01%
2023/11/27	0	45.73	11	46.33	45.75	-11	13,497	-0.08%
2023/11/22	8	46.05	0	0.00	46.30	8	13,527	0.06%
2023/11/21	0	0.00	2	46.35	46.15	-2	13,506	-0.01%
2023/11/20	10.1	46.00	0	0.00	45.70	10.1	13,372	0.08%
2023/11/16	1	45.50	0	0.00	45.65	1	13,339	0.01%
2023/11/15	10	45.50	0	0.00	45.75	10	13,178	0.08%
2023/11/14	0	0.00	3	45.70	45.45	-3	12,979	-0.02%
2023/11/13	0	0.00	11	45.31	45.25	-11	12,936	-0.09%
2023/11/10	2	44.90	0	0.00	44.95	2	12,999	0.02%
2023/11/06	0.2	45.35	0.3	45.42	45.35	0	13,650	0.00%
2023/11/02	0	0.00	2	44.90	44.85	-2	13,962	-0.01%
2023/11/01	0	0.00	3.2	44.38	44.30	-3.2	13,947	-0.02%
2023/10/31	0.3	43.95	0	0.00	43.90	0.3	14,171	0.00%
2023/10/30	1	43.85	0.4	44.10	43.95	0.6	14,634	0.00%
2023/10/26	0.1	43.99	0	0.00	43.85	0.1	15,462	0.00%
2023/10/25	2	44.15	0	0.00	44.15	2	15,491	0.01%
2023/10/24	3	43.90	1	44.20	44.15	2	15,975	0.01%
2023/10/23	7	44.14	5	44.10	44.10	2	16,353	0.01%
2023/10/20	0	0.00	0.2	44.40	44.70	-0.2	16,283	0.00%
2023/10/19	0	45.25	0.1	45.20	45.10	-0.1	16,017	0.00%
2023/10/18	0	0.00	0.4	45.34	45.60	-0.4	15,992	0.00%
2023/10/17	0.1	45.20	8	45.43	45.25	-8	15,862	-0.05%
2023/10/16	0	0.00	1.1	45.35	45.50	-1.1	16,036	-0.01%
2023/10/13	0	0.00	0.1	45.70	45.30	-0.1	16,348	0.00%
2023/10/12	2	45.63	1.1	45.85	46.15	0.9	16,565	0.01%
2023/10/11	0	0.00	15.3	45.65	45.95	-15.3	16,466	-0.09%
2023/10/06	0	0.00	1	44.50	44.55	-1	16,194	-0.01%
2023/10/05	0.2	44.10	0.1	43.94	44.05	0.1	16,381	0.00%
2023/10/04	2	43.58	0	0.00	43.55	2	16,486	0.01%
2023/10/03	4	44.06	1	44.15	44.00	3	16,314	0.02%
2023/10/02	1.3	44.57	0	0.00	44.50	1.3	16,316	0.01%
2023/09/28	1	44.95	1.1	44.75	44.55	-0.1	16,601	0.00%
2023/09/27	1	44.30	0.1	44.60	44.60	0.9	16,568	0.01%
2023/09/26	5	44.47	0.1	44.50	44.45	4.9	16,547	0.03%
2023/09/25	3	44.73	0.1	44.85	44.85	2.9	16,456	0.02%
2023/09/22	0.3	44.90	10	44.70	44.70	-9.7	16,512	-0.06%
2023/09/21	16.2	44.82	0	0.00	44.90	16.2	16,526	0.10%
2023/09/20	11.1	45.79	3	45.80	45.70	8.1	16,348	0.05%
2023/09/19	0.1	46.40	0.1	46.50	46.35	0	16,310	0.00%
2023/09/18	0	46.50	0.3	46.50	46.40	-0.3	16,393	0.00%
2023/09/15	3.1	46.65	0	0.00	46.65	3.1	16,421	0.02%
2023/09/14	3.1	46.80	50	46.75	46.90	-46.9	16,289	-0.29%
2023/09/13	0.1	46.55	2	46.75	46.75	-1.9	16,345	-0.01%
2023/09/12	0.1	46.45	0.1	46.45	46.65	0	16,622	0.00%
2023/09/08	0	0.00	6	46.07	46.30	-6	16,744	-0.04%
2023/09/07	0	45.75	0	0.00	45.70	0	17,001	0.00%
2023/09/06	2.3	46.03	1	46.25	45.80	1.3	17,246	0.01%
2023/09/05	1.2	46.36	1	46.35	46.45	0.2	17,354	0.00%
2023/09/04	2.4	46.42	2.2	46.50	46.65	0.2	17,791	0.00%
2023/09/01	0	46.40	6.3	46.14	46.60	-6.2	18,058	-0.03%
2023/08/31	6.5	45.68	1	45.95	45.60	5.5	17,967	0.03%
2023/08/30	0.5	45.93	0	0.00	46.10	0.5	18,138	0.00%
2023/08/29	0	45.65	2	45.98	46.05	-2	18,240	-0.01%
2023/08/28	0	0.00	1	45.10	45.40	-1	18,361	-0.01%
2023/08/24	5.1	44.27	4	44.60	44.65	1.1	19,716	0.01%
2023/08/23	3.2	44.74	0.5	44.90	44.70	2.7	20,015	0.01%
2023/08/22	8.3	44.97	0	0.00	45.00	8.3	20,119	0.04%
2023/08/21	8.1	45.20	1.1	45.30	45.40	7	20,286	0.03%
2023/08/18	0	0.00	2	45.20	45.20	-2	20,446	-0.01%
2023/08/17	0	0.00	2	45.00	45.30	-2	20,594	-0.01%
2023/08/16	1.3	44.91	1.1	45.08	45.10	0.2	20,645	0.00%
2023/08/15	2	45.35	1	45.50	45.40	1	21,046	0.00%
2023/08/14	3.1	45.10	2	45.15	45.40	1.1	21,344	0.01%
2023/08/11	2	46.40	20	46.95	46.45	-18	21,395	-0.08%
2023/08/10	0	0.00	6	46.58	46.60	-6	21,437	-0.03%
2023/08/09	37.1	46.56	21	46.40	46.45	16.1	21,514	0.07%
2023/08/08	20.1	47.07	43.3	46.86	47.05	-23.2	21,727	-0.11%
2023/08/07	1.1	46.50	0	0.00	46.45	1.1	21,777	0.01%
2023/08/04	0.3	46.33	15	46.61	46.30	-14.7	21,795	-0.07%
2023/08/02	12.9	46.59	2	46.38	46.20	10.9	21,721	0.05%
2023/08/01	11	46.77	48.1	46.70	47.25	-37.1	21,359	-0.17%
2023/07/31	3.3	45.77	1.9	45.97	45.75	1.4	20,808	0.01%
2023/07/28	5.1	45.63	1	45.50	45.75	4.1	20,486	0.02%
2023/07/27	74.1	45.96	8.1	45.95	46.00	66	20,452	0.32%
2023/07/26	6.2	45.35	18	45.29	45.35	-11.8	20,136	-0.06%
2023/07/25	10	44.25	2	44.50	44.55	8	19,903	0.04%
2023/07/24	10.1	44.05	0	0.00	44.20	10.1	19,925	0.05%
2023/07/21	1.1	44.41	1	44.40	44.40	0.1	20,007	0.00%
2023/07/20	2.2	44.70	0	0.00	44.75	2.2	20,025	0.01%
2023/07/19	0.3	44.85	2	44.65	44.50	-1.7	19,914	-0.01%
2023/07/18	0	45.20	18	45.02	45.05	-18	19,807	-0.09%
2023/07/17	0	44.70	51	44.76	45.00	-51	19,538	-0.26%
2023/07/14	12	43.89	1.3	43.96	44.10	10.7	19,244	0.06%
2023/07/13	4.2	43.65	0.1	44.20	43.60	4.1	19,219	0.02%
2023/07/12	2	43.65	2.1	43.97	44.00	-0.1	19,104	0.00%
2023/07/11	1	43.60	1	43.75	43.60	0	19,068	0.00%
2023/07/10	0	42.70	0	0.00	42.65	0	19,014	0.00%
2023/07/07	28	42.15	0	0.00	42.25	28	18,995	0.15%
2023/07/06	41.1	42.50	25	42.66	42.50	16.1	18,948	0.08%
2023/07/05	0	43.35	0	0.00	43.20	0	18,679	0.00%
2023/07/04	12.1	43.20	0	43.30	43.05	12.1	18,804	0.06%
2023/07/03	10.5	43.25	0	43.30	43.30	10.5	18,884	0.06%
2023/06/29	3.3	43.48	0	0.00	43.40	3.3	19,023	0.02%
2023/06/28	12	43.46	0	0.00	43.65	12	18,959	0.06%
2023/06/27	2	44.08	1.5	44.10	44.15	0.5	18,865	0.00%
2023/06/26	13.2	44.05	10.1	44.05	44.05	3.1	18,810	0.02%
2023/06/21	2.1	44.35	20	44.35	44.40	-17.9	18,796	-0.10%
2023/06/20	0.1	44.19	1	44.35	44.35	-0.9	18,939	0.00%
2023/06/19	32	43.87	0	0.00	43.90	32	19,245	0.17%
2023/06/16	2	43.98	0	0.00	43.90	2	19,296	0.01%
2023/06/15	5	44.50	0	0.00	44.35	5	19,510	0.03%
2023/06/14	0	0.00	0.1	44.48	44.60	-0.1	19,815	0.00%
2023/06/13	2.2	44.06	10	44.10	44.10	-7.8	20,165	-0.04%
2023/06/12	22.3	44.37	1	44.65	44.05	21.3	20,040	0.11%
2023/06/09	6.5	44.49	0	0.00	44.60	6.5	20,220	0.03%
2023/06/08	17	44.68	1	44.30	44.60	16	20,265	0.08%
2023/06/07	2	45.10	0.3	45.22	45.40	1.7	20,307	0.01%
2023/06/06	0	45.22	2	45.23	45.25	-2	20,210	-0.01%
2023/06/05	1	45.40	34.1	45.37	45.25	-33.1	20,213	-0.16%
2023/06/02	0.2	44.34	0	0.00	44.45	0.2	19,891	0.00%
2023/06/01	5.2	43.89	3	44.10	44.00	2.2	19,911	0.01%
2023/05/31	0.2	44.67	1	44.55	44.30	-0.8	19,733	0.00%
2023/05/30	3.3	44.55	0	0.00	44.50	3.3	18,585	0.02%
2023/05/29	0.1	44.90	7.5	45.13	44.75	-7.4	18,760	-0.04%
2023/05/26	1.3	43.93	1.1	44.23	43.90	0.3	18,509	0.00%
2023/05/25	12.1	44.06	0	0.00	44.05	12.1	18,466	0.07%
2023/05/24	1	44.50	0.1	44.75	44.80	0.9	18,428	0.01%
2023/05/23	2	44.95	8.3	45.00	44.80	-6.3	18,451	-0.03%
2023/05/22	7.3	45.18	1	45.30	45.15	6.3	18,615	0.03%
2023/05/19	3.1	44.92	10.4	44.91	45.15	-7.3	18,867	-0.04%
2023/05/18	1	44.25	3	44.25	44.40	-2	18,393	-0.01%
2023/05/17	0	0.00	47.1	43.74	43.95	-47.1	18,294	-0.26%
2023/05/16	0	43.45	1.3	43.65	43.60	-1.3	18,227	-0.01%
2023/05/15	0.3	43.04	9.1	43.33	43.35	-8.8	18,107	-0.05%
2023/05/12	19.1	42.94	8	42.88	42.65	11.1	18,034	0.06%
2023/05/11	2	43.25	8	43.61	43.70	-6	17,729	-0.03%
2023/05/10	33	42.98	1	43.25	43.05	32	17,471	0.18%
2023/05/09	0	43.30	5.1	43.32	43.50	-5.1	17,476	-0.03%
2023/05/08	1	42.85	35.5	42.93	43.05	-34.6	17,565	-0.20%
2023/05/05	2	42.43	0	0.00	42.65	2	17,742	0.01%
2023/05/04	11	42.20	0	0.00	42.50	11	18,392	0.06%
2023/05/03	0	42.40	0	0.00	42.40	0	18,694	0.00%
2023/05/02	0.5	42.39	0	0.00	42.50	0.5	19,081	0.00%
2023/04/28	0	0.00	0	42.35	42.45	0	19,559	0.00%
2023/04/27	0.1	42.30	0.3	42.23	42.25	-0.2	19,728	0.00%
2023/04/26	1.3	42.08	0	0.00	42.35	1.3	19,928	0.01%
2023/04/25	0	0.00	9	42.79	42.60	-9	20,081	-0.04%
2023/04/24	0.2	42.63	1	42.50	42.65	-0.8	20,163	0.00%
2023/04/21	0.4	42.95	0	0.00	42.70	0.4	20,326	0.00%
2023/04/20	0.2	42.75	5	42.74	42.95	-4.8	20,474	-0.02%
2023/04/19	1.3	42.79	0	0.00	42.75	1.3	21,138	0.01%
2023/04/18	0.1	43.00	2	43.05	43.10	-1.9	21,287	-0.01%
2023/04/14	0.2	42.87	17	43.05	43.15	-16.8	21,676	-0.08%
2023/04/13	0.3	42.66	0	0.00	42.60	0.3	21,991	0.00%
2023/04/12	0	42.85	2	42.90	42.95	-2	23,366	-0.01%
2023/04/11	5.1	42.42	10	42.65	42.65	-4.9	23,436	-0.02%
2023/04/10	0	42.50	3	42.53	42.55	-3	23,472	-0.01%
2023/04/07	11	42.21	3	42.35	42.25	8	23,431	0.03%
2023/04/06	2	41.83	0	0.00	42.00	2	23,302	0.01%
2023/03/31	0	41.80	0	0.00	41.80	0	23,594	0.00%
2023/03/30	2.3	41.52	1	41.75	41.60	1.3	23,594	0.01%
2023/03/29	0	0.00	3	41.78	41.85	-3	23,677	-0.01%
2023/03/28	0	41.55	0	0.00	41.55	0	23,992	0.00%
2023/03/27	6.4	41.24	0	0.00	41.35	6.4	24,166	0.03%
2023/03/24	4.1	41.33	2	41.28	41.30	2.1	24,527	0.01%
2023/03/23	2	41.25	12	41.31	41.55	-10	24,585	-0.04%
2023/03/22	10.2	41.19	2	41.30	41.35	8.2	24,551	0.03%
2023/03/21	2	40.63	2	41.05	40.75	0	24,426	0.00%
2023/03/20	4.9	40.24	4	40.19	40.20	0.9	24,598	0.00%
2023/03/17	1.9	41.00	2	41.15	41.00	-0.1	24,387	0.00%
2023/03/16	2.3	40.69	4	40.73	40.50	-1.7	24,373	-0.01%
2023/03/15	6.4	41.78	1	41.65	41.50	5.4	24,276	0.02%
2023/03/14	2	41.60	5	41.67	41.55	-3	24,661	-0.01%
2023/03/13	1.5	42.29	10.5	42.07	42.30	-9	24,935	-0.04%
2023/03/10	16	42.69	0	43.10	42.70	16	25,078	0.06%
2023/03/09	0.2	43.63	1	43.60	43.65	-0.8	25,129	0.00%
2023/03/08	2.7	43.47	0	0.00	43.75	2.7	25,940	0.01%
2023/03/07	2	43.60	3	43.70	43.75	-1	26,525	0.00%
2023/03/06	0	43.60	4	43.58	43.60	-4	26,702	-0.01%
2023/03/03	2	42.95	2.1	42.90	42.90	0	26,792	0.00%
2023/03/02	12.7	42.82	6	43.12	43.00	6.7	26,977	0.02%
2023/03/01	3	42.95	0.3	43.05	42.75	2.7	27,137	0.01%
2023/02/24	3	43.32	0	0.00	43.45	3	26,962	0.01%
2023/02/23	40	43.35	0	0.00	43.30	40	26,909	0.15%
2023/02/22	2.1	43.33	5	43.34	43.35	-3	26,842	-0.01%
2023/02/21	18.1	43.75	0	43.75	43.85	18.1	26,799	0.07%
2023/02/20	1.3	44.28	2	44.20	44.45	-0.7	26,879	0.00%
2023/02/17	13	43.69	17	43.89	44.00	-4	26,840	-0.01%
2023/02/16	5.1	42.97	0.1	43.05	43.05	5.1	26,950	0.02%
2023/02/15	22.3	43.04	20	43.23	42.95	2.3	27,722	0.01%
2023/02/14	0.1	43.40	14	43.38	43.60	-13.9	27,665	-0.05%
2023/02/13	0.5	42.88	0	0.00	42.90	0.5	27,674	0.00%
2023/02/10	0.2	42.75	0	0.00	42.65	0.2	27,777	0.00%
2023/02/09	0.1	42.80	0	0.00	42.60	0.1	27,815	0.00%
2023/02/08	1	42.75	0	0.00	42.85	1	27,871	0.00%
2023/02/07	3.3	42.93	13.5	43.00	42.80	-10.1	27,990	-0.04%
2023/02/06	15.1	42.69	3.2	43.01	42.65	11.9	28,020	0.04%
2023/02/03	9.2	43.42	1	43.80	43.30	8.2	27,859	0.03%
2023/02/02	17.2	43.86	19.7	43.95	44.05	-2.5	27,739	-0.01%
2023/02/01	12	42.74	2	43.00	43.00	10	27,346	0.04%
2023/01/31	3.1	42.61	1.1	42.75	42.55	2	27,273	0.01%
2023/01/30	3.9	42.46	14	42.75	42.70	-10.1	27,171	-0.04%
2023/01/17	0.1	41.75	11.1	41.99	42.00	-11	26,752	-0.04%
2023/01/16	1	41.90	0.1	41.95	41.75	0.9	26,590	0.00%
2023/01/13	0.2	41.80	12.7	41.98	41.80	-12.4	27,003	-0.05%
2023/01/12	1	41.75	4	41.78	41.70	-3	27,100	-0.01%
2023/01/11	0.3	41.55	0	0.00	41.40	0.3	27,226	0.00%
2023/01/10	2.1	41.65	0.6	41.70	41.70	1.5	27,398	0.01%
2023/01/09	0.1	41.95	16.2	41.57	42.00	-16.1	27,590	-0.06%
2023/01/06	0	0.00	8.5	40.48	40.75	-8.5	27,378	-0.03%
2023/01/05	1	40.21	5.9	40.22	40.25	-4.9	28,347	-0.02%
2023/01/04	1.1	40.00	11.1	40.04	39.95	-10.1	28,290	-0.04%
2023/01/03	5.4	39.87	10.6	39.99	39.95	-5.1	28,532	-0.02%
2022/12/30	83.3	40.00	113.6	39.98	40.00	-30.3	28,201	-0.11%	大賣/
2022/12/29	4.3	40.32	46	40.40	40.10	-41.7	26,812	-0.16%
2022/12/28	5.1	40.74	38	40.97	40.65	-33	27,146	-0.12%
2022/12/27	0	41.20	5.7	41.19	41.15	-5.7	27,356	-0.02%
2022/12/26	1.3	41.05	0.5	41.15	41.00	0.8	27,657	0.00%
2022/12/23	0.1	41.19	13.1	41.12	41.15	-13	28,154	-0.05%
2022/12/22	1.2	40.13	1	40.00	40.40	0.2	28,137	0.00%
2022/12/21	4.4	39.99	1	39.95	40.00	3.4	28,540	0.01%
2022/12/20	5.4	40.04	5	40.13	40.15	0.4	28,645	0.00%
2022/12/19	6.2	40.22	0.7	40.40	40.15	5.5	28,562	0.02%
2022/12/16	5.1	40.27	0	0.00	40.20	5.1	28,483	0.02%
2022/12/15	7.5	40.57	0	0.00	40.60	7.5	28,536	0.03%
2022/12/14	2	40.88	0	0.00	40.90	2	28,476	0.01%
2022/12/13	2.3	41.04	0	0.00	40.95	2.3	28,389	0.01%
2022/12/12	4.1	40.29	3	40.53	41.00	1.1	28,282	0.00%
2022/12/09	0.2	41.05	0	0.00	41.10	0.2	28,268	0.00%
2022/12/08	10.8	40.87	0	0.00	40.75	10.8	28,141	0.04%
2022/12/07	1.7	41.40	5.1	41.82	41.40	-3.4	28,225	-0.01%
2022/12/06	13.4	41.66	0	0.00	41.40	13.4	28,216	0.05%
2022/12/05	51.1	42.89	5	43.10	42.85	46.1	27,965	0.16%
2022/12/02	8	43.88	0	0.00	44.00	8	27,585	0.03%
2022/12/01	3.2	44.03	1.5	44.28	44.15	1.7	27,673	0.01%
2022/11/30	6.3	43.70	2	43.53	43.55	4.3	27,240	0.02%
2022/11/29	2.2	42.58	10.1	42.68	43.45	-7.9	26,436	-0.03%
2022/11/28	4	42.08	1	42.25	42.00	3	26,038	0.01%
2022/11/25	2	42.65	4	42.74	42.55	-2	26,098	-0.01%
2022/11/24	1	42.80	6	42.70	42.55	-5	26,129	-0.02%
2022/11/23	1	42.75	3	42.57	42.75	-2	26,779	-0.01%
2022/11/22	1.2	41.44	0	0.00	42.20	1.2	26,833	0.00%
2022/11/18	0	0.00	1	42.20	41.90	-1	26,485	0.00%
2022/11/17	3.2	41.31	5	41.47	41.55	-1.8	26,412	-0.01%
2022/11/16	5.1	41.83	0	0.00	41.70	5.1	26,379	0.02%
2022/11/15	2.3	42.23	0	0.00	42.40	2.3	26,222	0.01%
2022/11/14	13.1	41.94	3	41.77	41.75	10.1	25,892	0.04%
2022/11/11	30	41.40	48.5	41.59	41.90	-18.5	25,414	-0.07%
2022/11/10	3.1	39.65	2	39.60	39.65	1.1	24,727	0.00%
2022/11/09	0.1	40.20	2	39.90	40.15	-1.9	24,595	-0.01%
2022/11/08	8	39.73	4	39.70	39.70	4	24,398	0.02%
2022/11/07	8.1	39.41	3	39.28	39.55	5.1	24,294	0.02%
2022/11/04	5.1	38.74	1	38.85	38.95	4.1	24,403	0.02%
2022/11/03	2.1	38.61	1	38.40	38.85	1.1	24,406	0.00%
2022/11/02	4.3	38.27	3	38.40	38.50	1.3	24,309	0.01%
2022/11/01	2.5	37.82	0	0.00	38.10	2.5	24,291	0.01%
2022/10/31	10.2	37.99	1	38.05	37.80	9.1	24,394	0.04%
2022/10/28	5.1	38.19	1	38.20	38.25	4.1	24,292	0.02%
2022/10/27	1.5	38.72	1.2	38.90	38.50	0.3	24,119	0.00%
2022/10/26	8	38.58	15.1	38.47	38.50	-7.1	24,305	-0.03%
2022/10/25	0.4	37.50	0.1	37.30	37.50	0.3	24,108	0.00%
2022/10/24	6	37.23	1	36.95	37.00	5	24,068	0.02%
2022/10/21	19.7	36.81	0	0.00	36.55	19.7	24,012	0.08%
2022/10/20	1.3	37.42	0	0.00	37.85	1.3	23,418	0.01%
2022/10/19	1.3	38.15	4	38.19	38.30	-2.7	23,093	-0.01%
2022/10/18	8.6	37.92	4.1	38.04	38.15	4.6	22,896	0.02%
2022/10/17	2.1	37.29	0	0.00	37.65	2.1	22,912	0.01%
2022/10/14	3.1	37.99	0	0.00	37.65	3.1	22,757	0.01%
2022/10/13	220.6	37.66	9	37.70	37.45	211.6	22,489	0.94%	大買/鉅額交易
2022/10/12	4	39.41	8	39.53	39.55	-4	21,438	-0.02%
2022/10/11	3.1	39.62	1.5	39.66	39.60	1.6	21,428	0.01%
2022/10/07	1.1	40.88	1	40.70	40.50	0.1	21,263	0.00%
2022/10/06	3	40.77	1	40.80	40.80	2	21,251	0.01%
2022/10/05	4.6	40.67	8	40.94	40.75	-3.4	21,353	-0.02%
2022/10/04	4.2	39.04	5	38.95	39.55	-0.8	21,088	0.00%
2022/10/03	2.5	39.12	0	0.00	39.00	2.5	20,804	0.01%
2022/09/30	6.3	39.52	1	39.65	39.95	5.3	20,796	0.03%
2022/09/29	2.5	39.92	0	0.00	40.15	2.5	20,805	0.01%
2022/09/28	3.7	39.99	8	39.95	39.80	-4.3	20,810	-0.02%
2022/09/27	5.3	41.05	0	0.00	40.95	5.3	20,639	0.03%
2022/09/26	2.1	41.39	2	41.65	41.50	0.1	21,366	0.00%
2022/09/23	0.1	42.10	0	0.00	42.10	0.1	21,834	0.00%
2022/09/22	1.4	41.54	60	41.70	41.65	-58.6	22,219	-0.26%
2022/09/21	0.2	42.90	0	0.00	42.55	0.2	22,120	0.00%
2022/09/20	2	43.00	0	0.00	43.05	2	22,130	0.01%
2022/09/19	0.1	42.95	0	0.00	42.75	0.1	22,164	0.00%
2022/09/16	1	42.70	0	0.00	42.80	1	22,159	0.00%
2022/09/15	0	0.00	0.1	43.35	43.10	-0.1	22,064	0.00%
2022/09/14	3.6	42.77	0	0.00	42.85	3.6	22,111	0.02%
2022/09/13	0.1	43.95	0.7	44.01	43.65	-0.6	22,175	0.00%
2022/09/12	0	43.85	1	44.00	44.05	-1	22,134	0.00%
2022/09/08	4.1	43.12	2	43.35	43.15	2.1	22,224	0.01%
2022/09/07	2.5	43.51	0	0.00	43.15	2.5	22,064	0.01%
2022/09/05	0.1	44.08	0	0.00	44.05	0.1	21,726	0.00%
2022/09/02	7.1	44.19	0	0.00	44.05	7.1	21,799	0.03%
2022/09/01	6.2	44.12	0	0.00	44.55	6.2	21,565	0.03%
2022/08/31	1.2	44.20	7	44.70	44.55	-5.8	21,355	-0.03%
2022/08/30	15.1	44.55	0	0.00	44.45	15.1	21,176	0.07%
2022/08/29	3.1	45.50	1	45.75	45.60	2.1	20,453	0.01%
2022/08/26	0.3	46.85	0	0.00	46.75	0.3	20,276	0.00%
2022/08/24	0	46.50	0	0.00	46.35	0	20,674	0.00%
2022/08/23	1.1	46.41	0	0.00	46.35	1.1	21,202	0.00%
2022/08/22	1	47.05	0	0.00	46.85	1	21,431	0.00%
2022/08/19	1	47.35	0	0.00	47.50	1	21,698	0.00%
2022/08/18	1.1	47.11	0.5	47.35	47.25	0.6	22,138	0.00%
2022/08/17	0.4	47.44	0	0.00	47.45	0.4	22,675	0.00%
2022/08/16	2.1	47.13	0	0.00	47.10	2.1	22,832	0.01%
2022/08/15	11.1	47.31	10	47.50	47.30	1.1	22,986	0.00%
2022/08/12	5.1	47.06	1	47.25	47.25	4.1	23,091	0.02%
2022/08/11	1	46.95	0.1	47.05	47.20	0.9	23,318	0.00%
2022/08/10	0.1	46.20	0	0.00	46.40	0.1	23,541	0.00%
2022/08/08	0.5	45.65	3	46.15	46.15	-2.5	24,081	-0.01%
2022/08/05	0.2	45.45	1	45.75	45.75	-0.9	24,454	0.00%
2022/08/03	8	44.68	0	0.00	44.95	8	25,328	0.03%
2022/08/02	3.2	44.71	0	0.00	44.85	3.2	25,763	0.01%
2022/08/01	2.1	45.40	0	0.00	45.45	2.1	25,797	0.01%
2022/07/29	5.5	45.66	1	45.60	45.50	4.5	25,923	0.02%
2022/07/28	0.2	45.80	7	45.65	45.80	-6.8	26,137	-0.03%
2022/07/27	1	45.05	0	0.00	45.25	1	26,025	0.00%
2022/07/26	1	45.45	1	45.70	45.60	0	25,939	0.00%
2022/07/25	1	45.50	0	0.00	45.55	1	25,920	0.00%
2022/07/22	11	44.96	0	0.00	45.00	11	26,096	0.04%
2022/07/21	2.1	44.38	2	44.63	45.05	0.1	25,997	0.00%
2022/07/20	1	44.90	1	45.30	44.90	0	25,840	0.00%
2022/07/19	1	44.90	0	0.00	44.95	1	25,852	0.00%
2022/07/18	1	45.10	3	45.17	45.20	-2	25,908	-0.01%
2022/07/15	0.2	44.46	0	0.00	44.15	0.2	25,818	0.00%
2022/07/14	6.1	45.18	0	0.00	45.00	6.1	25,713	0.02%
2022/07/13	6	45.28	4	45.13	45.50	2	25,681	0.01%
2022/07/12	3	43.90	0	0.00	43.80	3	25,547	0.01%
2022/07/11	0	0.00	1	45.20	45.05	-1	25,405	0.00%
2022/07/08	1.1	45.08	2	45.50	44.80	-1	25,391	0.00%
2022/07/07	4.2	45.06	0	0.00	45.05	4.2	25,204	0.02%
2022/07/06	109.2	45.28	0	0.00	44.95	109.2	24,767	0.44%	大買/鉅額交易
2022/07/05	0.2	46.75	7.2	46.84	46.75	-7	24,464	-0.03%
2022/07/04	8.4	45.38	2	46.15	45.50	6.4	24,130	0.03%
2022/07/01	8	49.90	5	50.92	49.70	3	23,435	0.01%
2022/06/30	0.3	51.78	0	0.00	50.90	0.3	22,938	0.00%
2022/06/29	20.3	52.60	0	0.00	52.80	20.3	22,573	0.09%
2022/06/28	0.2	53.70	0	0.00	53.80	0.2	22,282	0.00%
2022/06/27	1	53.50	0	0.00	53.50	1	22,246	0.00%
2022/06/24	1	53.50	1	53.90	53.40	0	22,146	0.00%
2022/06/23	0.1	52.75	2	52.80	53.00	-1.9	22,070	-0.01%
2022/06/22	3	53.40	7	53.40	53.00	-4	21,859	-0.02%
2022/06/21	0.1	54.40	10	54.29	54.20	-9.9	21,818	-0.05%
2022/06/20	8	52.19	8	53.40	51.80	0	21,646	0.00%
2022/06/17	1	52.80	0	53.30	53.00	1	21,328	0.00%
2022/06/16	5	53.78	4	54.30	53.70	1	21,114	0.00%
2022/06/15	0	53.75	0	0.00	53.60	0	21,307	0.00%
2022/06/14	7.1	53.68	0	0.00	53.40	7.1	21,655	0.03%
2022/06/13	10.1	53.41	5	53.74	53.80	5.1	21,737	0.02%
2022/06/10	0	0.00	4	54.80	54.80	-4	21,637	-0.02%
2022/06/07	1	54.80	0	0.00	54.80	1	21,762	0.00%
2022/06/06	1.2	54.90	0	0.00	54.80	1.2	21,784	0.01%
2022/06/02	3.4	54.31	1	54.50	54.50	2.4	22,417	0.01%
2022/06/01	11.1	54.76	0	0.00	54.70	11.1	22,979	0.05%
2022/05/31	5	54.60	5.1	54.68	55.70	-0.1	22,896	0.00%
2022/05/30	2.2	53.82	12.1	53.33	54.00	-9.9	22,429	-0.04%
2022/05/27	0	0.00	12	52.43	52.60	-12	22,288	-0.05%
2022/05/26	4	51.53	1	52.00	51.50	3	22,215	0.01%
2022/05/25	9.4	51.14	2	51.30	51.40	7.4	22,592	0.03%
2022/05/24	4.3	52.09	0	0.00	52.00	4.3	22,536	0.02%
2022/05/23	101.1	52.25	0	0.00	52.30	101.1	22,330	0.45%	大買/鉅額交易
2022/05/20	0	0.00	7	53.31	52.90	-7	22,422	-0.03%
2022/05/19	7	52.89	0	0.00	52.70	7	22,386	0.03%
2022/05/18	6	53.60	1	53.90	54.10	5	22,267	0.02%
2022/05/17	11.2	52.70	0	0.00	52.60	11.2	22,037	0.05%
2022/05/16	8.3	53.16	1	53.20	53.20	7.3	21,829	0.03%
2022/05/13	1.1	54.22	1	54.30	54.30	0.1	21,687	0.00%
2022/05/12	3.3	55.40	10	55.08	54.10	-6.7	21,631	-0.03%
2022/05/11	7.2	56.50	1	56.10	56.20	6.2	21,071	0.03%
2022/05/10	15.1	57.81	1	57.90	58.00	14.1	20,754	0.07%
2022/05/09	4.2	59.10	4	58.70	58.70	0.2	20,458	0.00%
2022/05/06	4	61.17	0	0.00	61.20	4	20,385	0.02%
2022/05/05	3.1	62.74	0	0.00	62.30	3.1	20,764	0.01%
2022/05/04	0	0.00	5	62.70	62.90	-5	20,627	-0.02%
2022/04/29	0.1	62.50	0	0.00	62.50	0.1	21,850	0.00%
2022/04/28	0.2	62.10	1	61.70	62.10	-0.8	22,381	0.00%
2022/04/27	5	62.32	0	0.00	62.00	5	22,558	0.02%
2022/04/26	0	0.00	2	63.75	64.00	-2	22,855	-0.01%
2022/04/25	0	63.40	3	63.10	63.80	-3	23,163	-0.01%
2022/04/22	0	63.90	0	0.00	64.20	0	23,431	0.00%
2022/04/21	0.1	63.70	0	0.00	63.90	0.1	24,414	0.00%
2022/04/20	0	63.50	2	63.10	63.90	-2	25,839	-0.01%
2022/04/18	0.1	63.66	5	63.40	62.80	-4.9	27,777	-0.02%
2022/04/15	5	63.90	13	64.00	64.00	-8	27,751	-0.03%
2022/04/13	0	0.00	5	65.40	65.40	-5	27,974	-0.02%
2022/04/12	5.1	64.50	12	64.59	64.90	-6.9	27,981	-0.02%
2022/04/11	0	0.00	3	64.80	64.80	-3	28,013	-0.01%
2022/04/08	0.1	64.67	0	0.00	65.00	0.1	28,067	0.00%
2022/04/07	0	65.30	2.2	65.28	64.80	-2.2	28,116	-0.01%
2022/04/06	0	65.00	1	65.40	65.50	-1	28,488	0.00%
2022/04/01	0.1	64.60	1	64.70	65.00	-0.9	28,650	0.00%
2022/03/30	0.1	64.20	0	0.00	64.40	0.1	28,688	0.00%
2022/03/29	2	63.40	0	0.00	63.80	2	28,632	0.01%
2022/03/28	0.3	63.32	0	0.00	63.30	0.3	28,632	0.00%
2022/03/25	1	63.60	0	0.00	63.50	1	28,679	0.00%
2022/03/24	1	64.10	0	0.00	64.30	1	28,745	0.00%
2022/03/23	1	64.50	5	64.70	64.80	-4	28,715	-0.01%
2022/03/22	0	63.60	2	63.40	63.60	-2	28,460	-0.01%
2022/03/21	0.1	63.40	0	0.00	63.60	0.1	28,562	0.00%
2022/03/18	0.1	63.40	0	0.00	63.30	0.1	28,550	0.00%
2022/03/17	0.2	62.66	4.1	63.00	63.10	-3.9	28,392	-0.01%
2022/03/16	0.1	61.50	1.1	61.60	62.00	-1.1	28,028	0.00%
2022/03/15	0.1	61.10	8	61.03	61.30	-8	27,888	-0.03%
2022/03/14	1.1	61.10	3	61.10	61.20	-1.9	27,942	-0.01%
2022/03/11	0.1	60.30	1	60.20	60.30	-0.9	28,019	0.00%
2022/03/10	2	60.20	1	60.30	60.30	1	28,069	0.00%
2022/03/09	4.2	59.10	1	59.10	59.00	3.2	27,951	0.01%
2022/03/08	5.2	58.53	11	58.78	58.50	-5.8	27,980	-0.02%
2022/03/07	4.4	59.10	0	0.00	59.40	4.4	27,493	0.02%
2022/03/04	7.2	61.35	1	61.50	61.20	6.2	27,369	0.02%
2022/03/03	0	0.00	1	62.10	62.10	-1	27,473	0.00%
2022/03/02	0.2	62.15	3	61.90	62.00	-2.8	28,000	-0.01%
2022/03/01	1.5	61.79	2	62.50	62.60	-0.5	28,021	0.00%
2022/02/25	12.6	62.44	5	62.50	62.30	7.6	27,836	0.03%
2022/02/24	1	62.71	10	63.00	63.00	-9	27,194	-0.03%
2022/02/22	7	63.73	0	0.00	63.70	7	27,302	0.03%
2022/02/21	1.2	64.25	0	0.00	64.60	1.2	27,870	0.00%
2022/02/18	1	64.50	2	64.40	64.60	-1	28,908	0.00%
2022/02/17	1	64.60	15	64.90	64.70	-14	28,921	-0.05%
2022/02/16	11	64.31	0	0.00	64.80	11	29,058	0.04%
2022/02/15	2	64.45	4	64.75	64.30	-2	29,080	-0.01%
2022/02/14	7.2	63.94	1	64.00	64.20	6.2	28,997	0.02%
2022/02/11	1	65.30	0	0.00	65.60	1	28,556	0.00%
2022/02/10	1	65.20	2	65.50	65.80	-1	28,542	0.00%
2022/02/09	0	0.00	1	66.00	66.00	-1	28,438	0.00%
2022/02/08	0	65.80	3	66.27	66.00	-3	28,310	-0.01%
2022/02/07	2	64.65	2.8	65.17	65.70	-0.8	28,037	0.00%
2022/01/26	0	0.00	5	63.26	63.30	-5	27,436	-0.02%
2022/01/25	2.1	62.85	1	62.80	63.00	1.1	27,281	0.00%
2022/01/24	1	64.48	11	64.30	64.30	-10	26,533	-0.04%
2022/01/21	9.1	64.46	2	64.40	64.40	7.1	26,308	0.03%
2022/01/20	1	65.50	15	65.69	65.80	-14	25,817	-0.05%
2022/01/19	11.1	66.13	10	66.04	66.10	1.1	25,418	0.00%
2022/01/18	13	66.55	1	67.00	66.90	12	25,119	0.05%
2022/01/17	12	67.09	2	66.50	66.50	10	24,722	0.04%
2022/01/14	30	67.82	78	66.66	67.70	-48	24,258	-0.20%
2022/01/13	81	65.27	16	66.22	67.40	65	23,316	0.28%
2022/01/12	4.1	63.98	17	64.59	64.70	-12.9	21,953	-0.06%
2022/01/11	97	63.42	91.9	64.18	64.50	5.1	21,511	0.02%
2022/01/10	4.2	62.03	1	62.00	62.10	3.2	20,409	0.02%
2022/01/07	2	62.10	5	62.00	62.00	-3	20,966	-0.01%
2022/01/06	0	0.00	3	61.80	62.00	-3	20,926	-0.01%
2022/01/05	0	0.00	1.1	61.89	61.90	-1.1	21,025	-0.01%
2022/01/04	2	61.60	0	0.00	62.00	2	21,301	0.01%
2022/01/03	0	61.80	2	62.15	61.60	-2	21,247	-0.01%
2021/12/30	2	62.75	2	62.60	62.50	0	21,312	0.00%
2021/12/29	1	63.20	5.7	62.81	63.00	-4.7	21,562	-0.02%
2021/12/28	0.2	62.10	5	62.20	62.30	-4.8	21,270	-0.02%
2021/12/27	0	0.00	1	61.30	61.30	-1	21,022	0.00%
2021/12/24	0	0.00	4	61.20	61.10	-4	21,269	-0.02%
2021/12/23	0.1	60.40	0	0.00	60.50	0.1	21,191	0.00%
2021/12/22	1.1	60.30	0	0.00	60.30	1.1	21,569	0.01%
2021/12/21	10.1	60.00	12	60.40	60.30	-1.9	21,880	-0.01%
2021/12/20	4	60.00	0	0.00	59.90	4	22,127	0.02%
2021/12/17	2	60.45	3	60.50	60.50	-1	22,128	0.00%
2021/12/16	0.1	60.20	15	60.10	60.30	-15	22,181	-0.07%
2021/12/15	2	59.90	0	0.00	59.80	2	23,144	0.01%
2021/12/13	1	60.90	0	0.00	60.70	1	23,489	0.00%
2021/12/10	2	60.60	4	60.60	60.50	-2	23,478	-0.01%
2021/12/09	0.1	60.60	0	0.00	60.70	0.1	23,745	0.00%
2021/12/08	0	60.60	4.4	60.95	60.70	-4.4	24,282	-0.02%
2021/12/07	4	59.78	3	60.23	60.70	1	24,250	0.00%
2021/12/06	2	59.80	1	59.50	60.00	1	24,185	0.00%
2021/12/03	1	60.10	0	0.00	59.90	1	24,450	0.00%
2021/12/01	4	59.68	0	0.00	59.90	4	24,530	0.02%
2021/11/30	6.1	59.58	0	59.90	60.00	6.1	24,737	0.02%
2021/11/29	37.2	59.20	2	59.45	59.30	35.2	24,589	0.14%
2021/11/26	5.1	60.46	0	0.00	60.20	5.1	24,564	0.02%
2021/11/25	1	61.20	1	61.60	61.60	0	24,616	0.00%
2021/11/24	1	61.60	2	61.45	61.10	-1	25,499	0.00%
2021/11/23	2	61.00	1	61.00	60.80	1	26,165	0.00%
2021/11/22	2.1	61.24	0.1	61.10	61.10	2.1	26,300	0.01%
2021/11/19	7	62.04	5	61.94	61.80	2	26,148	0.01%
2021/11/18	18.5	62.66	6	62.78	63.00	12.5	26,009	0.05%
2021/11/17	9	61.60	16.1	61.46	62.20	-7.1	25,582	-0.03%
2021/11/15	1	59.90	56	60.18	59.70	-55	25,028	-0.22%
2021/11/12	1	58.90	3	58.93	58.90	-2	25,037	-0.01%
2021/11/11	3	58.47	0	0.00	58.60	3	25,109	0.01%
2021/11/10	0	58.60	2	58.60	58.60	-2	25,537	-0.01%
2021/11/09	0.2	58.40	1	58.50	58.50	-0.8	25,888	0.00%
2021/11/08	1	58.40	0	0.00	58.70	1	26,117	0.00%
2021/11/04	2	57.90	2	58.30	57.90	0	26,864	0.00%
2021/11/03	2	57.40	0	0.00	57.60	2	27,081	0.01%
2021/11/02	1	57.50	1	58.10	57.40	0	27,239	0.00%
2021/11/01	2.1	57.67	9	57.64	57.60	-6.9	27,260	-0.03%
2021/10/29	1	57.80	0	0.00	58.10	1	27,334	0.00%
2021/10/27	3	58.40	0	0.00	58.70	3	27,635	0.01%
2021/10/26	0	0.00	0.5	58.80	59.10	-0.5	27,866	0.00%
2021/10/25	0	0.00	4.6	58.49	58.40	-4.6	28,078	-0.02%
2021/10/22	0	58.40	1	58.50	58.30	-1	29,110	0.00%
2021/10/21	0.1	58.70	4	58.93	58.70	-3.9	29,638	-0.01%
2021/10/20	0	0.00	2	58.20	58.30	-2	30,673	-0.01%
2021/10/19	0	0.00	11	58.75	58.40	-11	31,486	-0.03%
2021/10/18	5	58.80	1	58.90	58.70	4	32,501	0.01%
2021/10/15	11	58.14	11	58.11	58.30	0	32,787	0.00%
2021/10/14	0	0.00	3	56.40	56.60	-3	33,317	-0.01%
2021/10/13	9	55.99	8	56.65	56.20	1	33,994	0.00%
2021/10/12	5.2	55.98	0	0.00	56.40	5.2	34,767	0.01%
2021/10/08	0	57.10	0	0.00	57.10	0	35,161	0.00%
2021/10/07	0	0.00	1	57.50	57.10	-1	35,822	0.00%
2021/10/06	1	56.40	2	56.20	57.10	-1	36,388	0.00%
2021/10/05	36	56.06	6	55.92	56.40	30	37,311	0.08%
2021/10/04	3.1	56.51	4	56.68	56.60	-0.9	37,369	0.00%
2021/10/01	2	56.75	0	0.00	56.90	2	37,567	0.01%
2021/09/30	1	57.90	2	57.90	57.90	-1	37,394	0.00%
2021/09/29	7	57.70	5	57.70	58.00	2	37,382	0.01%
2021/09/28	0	0.00	16	58.96	59.00	-16	37,072	-0.04%
2021/09/27	0	0.00	4	58.20	58.70	-4	36,833	-0.01%
2021/09/24	7	57.89	4	57.80	57.80	3	36,647	0.01%
2021/09/23	5	57.42	0	0.00	57.50	5	36,726	0.01%
2021/09/22	18.1	56.70	1	56.90	56.80	17.1	36,863	0.05%
2021/09/17	4.9	59.12	0	59.50	58.90	4.9	35,916	0.01%
2021/09/16	0	0.00	4	60.00	59.70	-4	35,754	-0.01%
2021/09/15	3	59.67	3	59.60	59.50	0	35,725	0.00%
2021/09/14	1	60.58	4	59.88	59.80	-3	36,050	-0.01%
2021/09/13	9	60.08	4	59.75	59.90	5	35,934	0.01%
2021/09/10	0	59.00	0	0.00	59.20	0	36,179	0.00%
2021/09/09	0.2	58.50	1	58.60	58.70	-0.8	36,410	0.00%
2021/09/08	1	58.11	3	58.00	58.50	-2	36,458	-0.01%
2021/09/06	1	59.50	3	59.47	59.20	-2	36,440	-0.01%
2021/09/03	6	59.75	13	59.51	59.60	-7	36,509	-0.02%
2021/09/02	0.1	58.53	4	58.73	58.70	-3.9	36,261	-0.01%
2021/09/01	0	59.20	2	59.60	59.20	-2	36,128	-0.01%
2021/08/31	2	59.05	26	59.25	59.60	-24	35,983	-0.07%
2021/08/30	18	59.38	3.1	59.10	59.50	14.9	35,573	0.04%
2021/08/27	1	57.40	11.1	56.44	57.70	-10.1	34,791	-0.03%
2021/08/26	1	56.20	1	56.00	56.00	0	34,212	0.00%
2021/08/25	2	55.70	0	0.00	56.00	2	34,213	0.01%
2021/08/24	1	55.40	10	55.34	55.80	-9	34,194	-0.03%
2021/08/23	1.1	55.09	0	0.00	55.10	1.1	34,292	0.00%
2021/08/20	6	53.68	25	53.82	53.70	-19	34,591	-0.05%
2021/08/19	3	53.80	1	54.40	53.80	2	35,416	0.01%
2021/08/18	6	54.27	28	54.13	54.40	-22	35,187	-0.06%
2021/08/17	2	54.55	7	54.63	54.70	-5	35,285	-0.01%
2021/08/16	2	54.05	0	0.00	54.30	2	35,474	0.01%
2021/08/13	1	55.20	0	0.00	55.00	1	36,182	0.00%
2021/08/12	2	55.95	6	56.23	56.00	-4	36,421	-0.01%
2021/08/11	15.1	55.96	14	55.64	56.00	1.1	37,296	0.00%
2021/08/10	0	55.00	1	55.10	54.90	-1	37,950	0.00%
2021/08/09	1.2	54.84	1	55.20	55.20	0.2	38,888	0.00%
2021/08/06	2	55.00	4	55.23	55.10	-2	39,246	-0.01%
2021/08/05	5	55.20	0	0.00	55.20	5	40,324	0.01%
2021/08/04	0	0.00	3	55.57	55.20	-3	42,419	-0.01%
2021/08/03	1	55.20	0.1	55.30	55.40	0.9	44,489	0.00%
2021/08/02	31	55.77	1	55.50	55.80	30	45,914	0.07%
2021/07/30	0	0.00	1	54.40	54.30	-1	46,113	0.00%
2021/07/29	3	54.17	6	54.30	54.80	-3	46,829	-0.01%
2021/07/28	30.1	53.63	37	53.37	53.80	-6.9	47,764	-0.01%
2021/07/27	41	55.40	19	55.41	55.00	22	47,571	0.05%
2021/07/26	24	57.47	4	57.28	56.20	20	48,078	0.04%
2021/07/23	1	60.20	7.1	60.24	60.30	-6.1	47,224	-0.01%
2021/07/22	5	59.72	25.3	59.92	60.10	-20.3	46,760	-0.04%
2021/07/21	413.1	58.49	853	58.06	58.30	-439.9	46,106	-0.95%	大買/大賣/鉅額交易
2021/07/20	174	58.46	34	58.69	57.90	140	46,010	0.30%	大買/鉅額交易
2021/07/19	305	59.77	105	59.68	59.70	200	45,057	0.44%	大買/大賣/鉅額交易
2021/07/16	6	58.77	11.9	58.94	59.80	-5.9	44,842	-0.01%
2021/07/15	68	58.34	26.2	57.79	58.10	41.8	44,376	0.09%
2021/07/14	14	57.10	5	57.00	57.00	9	44,314	0.02%
2021/07/13	5.1	56.65	18.1	56.60	56.10	-13	44,523	-0.03%
2021/07/12	105	56.98	134.1	56.13	55.70	-29.1	44,050	-0.07%	大買/大賣/
2021/07/09	4.2	53.71	0	0.00	53.80	4.2	43,356	0.01%
2021/07/08	1.1	54.41	8	54.81	54.40	-6.9	43,206	-0.02%
2021/07/07	22	53.81	0	0.00	54.00	22	43,295	0.05%
2021/07/06	0	0.00	5	54.36	54.10	-5	43,898	-0.01%
2021/07/05	2	54.10	1	54.20	54.20	1	44,023	0.00%
2021/07/02	0	0.00	4	54.08	53.90	-4	44,053	-0.01%
2021/06/30	2.1	53.90	0	0.00	53.90	2.1	44,225	0.00%
2021/06/29	4	53.65	444	53.60	53.70	-440	44,258	-0.99%	大賣/鉅額交易
2021/06/28	444	54.30	2	54.40	54.30	442	44,316	1.00%	大買/鉅額交易
2021/06/25	0	0.00	3	54.33	54.30	-3	44,617	-0.01%
2021/06/24	2	53.55	0	0.00	53.80	2	44,881	0.00%
2021/06/23	1	53.20	54	53.48	54.10	-53	45,398	-0.12%
2021/06/22	6	52.52	2	52.70	52.60	4	45,248	0.01%
2021/06/21	55	52.06	0	0.00	52.00	55	45,507	0.12%
2021/06/18	4	53.53	0	0.00	53.60	4	45,701	0.01%
2021/06/17	41	53.65	0	0.00	54.00	41	45,680	0.09%
2021/06/16	2	54.10	459	54.39	54.30	-457	46,507	-0.98%	大賣/鉅額交易
2021/06/15	201	54.35	202	54.30	54.30	-1	46,545	0.00%	大買/大賣/
2021/06/11	21	54.91	2	54.75	54.50	19	46,897	0.04%
2021/06/10	3	54.63	9	54.43	54.70	-6	46,959	-0.01%
2021/06/09	329.2	54.24	300	54.33	54.30	29.2	47,718	0.06%	大買/大賣/
2021/06/08	6	54.60	9.1	55.23	54.80	-3.1	48,075	-0.01%
2021/06/07	423	54.42	427	54.62	54.70	-4	49,977	-0.01%	大買/大賣/
2021/06/04	451	54.87	452	55.20	55.00	-1	50,528	0.00%	大買/大賣/
2021/06/03	323	56.34	328	56.42	55.80	-5	51,515	-0.01%	大買/大賣/
2021/06/02	201	55.85	213	56.13	56.30	-12	51,779	-0.02%	大買/大賣/
2021/06/01	100	55.90	100	56.10	55.80	0	51,618	0.00%
2021/05/31	180	55.47	240	55.90	55.90	-60	51,771	-0.12%	大買/大賣/
2021/05/28	101	54.41	161.2	54.97	55.50	-60.2	51,748	-0.12%	大買/大賣/
2021/05/27	121	53.28	100	53.70	54.40	21	51,388	0.04%	大買/
2021/05/26	105	53.92	101	54.10	54.40	4	51,390	0.01%	大買/大賣/
2021/05/25	220.1	54.01	227	54.58	54.30	-6.9	52,113	-0.01%	大買/大賣/
2021/05/24	230	53.30	202	53.80	53.90	28	52,112	0.05%	大買/大賣/
2021/05/21	99	53.83	114.5	55.19	54.20	-15.5	52,164	-0.03%	大賣/
2021/05/20	15	53.50	20.3	54.78	53.30	-5.3	51,138	-0.01%
2021/05/19	6	54.29	8	54.15	54.30	-2	50,805	0.00%
2021/05/18	435	51.91	74.3	51.91	53.50	360.7	50,042	0.72%	大買/鉅額交易
2021/05/17	167	49.15	627.1	48.58	48.65	-460.1	49,415	-0.93%	大買/大賣/鉅額交易
2021/05/14	511	51.50	25	51.68	51.50	486	48,429	1.00%	大買/鉅額交易
2021/05/13	476	50.88	425.5	51.52	51.10	50.5	47,837	0.11%	大買/大賣/
2021/05/12	18.2	52.66	24	53.79	52.30	-5.8	46,707	-0.01%
2021/05/11	454	57.78	861	57.04	56.60	-407	44,799	-0.91%	大買/大賣/鉅額交易
2021/05/10	21.2	57.09	27.2	57.26	58.20	-6	42,722	-0.01%
2021/05/07	6	55.00	2.2	54.95	55.10	3.8	41,585	0.01%
2021/05/06	65	55.00	126.2	54.72	54.40	-61.2	41,421	-0.15%	大賣/
2021/05/05	77	54.13	47	53.85	53.60	30	40,596	0.07%
2021/05/04	36	51.68	216	53.09	51.70	-180	39,590	-0.45%	大賣/鉅額交易
2021/05/03	433	53.03	9	53.60	52.60	424	38,914	1.09%	大買/鉅額交易
2021/04/29	12	52.38	12.1	52.63	52.30	-0.1	38,083	0.00%
2021/04/28	30	52.79	6	53.40	53.00	24	37,858	0.06%
2021/04/27	0	0.00	1	52.50	52.90	-1	37,854	0.00%
2021/04/26	35.1	51.83	30	51.38	52.10	5.1	37,332	0.01%
2021/04/23	0	0.00	4	50.85	50.90	-4	37,028	-0.01%
2021/04/22	0	0.00	2	51.30	50.70	-2	37,188	-0.01%
2021/04/21	1	50.60	2.1	50.66	50.90	-1.1	36,739	0.00%
2021/04/20	110.5	51.20	0	0.00	51.40	110.5	36,446	0.30%	大買/鉅額交易
2021/04/19	35	51.14	11	51.36	51.60	24	36,139	0.07%
2021/04/16	23	49.45	1	49.35	49.85	22	35,728	0.06%
2021/04/15	12	49.51	6.2	49.65	49.80	5.8	36,111	0.02%
2021/04/14	1	48.45	2	48.25	48.55	-1	35,836	0.00%
2021/04/13	12	49.14	13	49.50	49.00	-1	35,813	0.00%
2021/04/12	18	48.71	7.4	48.70	48.80	10.6	35,490	0.03%
2021/04/09	0.2	47.25	1	47.15	47.25	-0.8	34,922	0.00%
2021/04/08	0	0.00	10	47.60	47.65	-10	34,974	-0.03%
2021/04/07	1	47.70	3	48.00	48.00	-2	35,423	-0.01%
2021/04/06	6	47.97	2	47.93	48.00	4	35,289	0.01%
2021/04/01	4	47.89	11	48.15	47.95	-7	35,054	-0.02%
2021/03/31	1	48.33	0	0.00	47.95	1	34,785	0.00%
2021/03/30	4	47.66	54	47.56	48.00	-50	34,421	-0.15%
2021/03/29	2	47.70	6.4	47.89	48.00	-4.4	34,025	-0.01%
2021/03/26	2	47.58	0	0.00	47.60	2	33,554	0.01%
2021/03/25	4	46.89	1	46.85	46.85	3	32,936	0.01%
2021/03/24	16	46.36	0	0.00	46.50	16	32,734	0.05%
2021/03/23	8	46.64	443.3	46.50	46.80	-435.3	32,299	-1.35%	大賣/鉅額交易
2021/03/22	37	44.80	10	45.34	45.60	27	31,355	0.09%
2021/03/19	372	44.62	1	44.65	44.60	371	31,210	1.19%	大買/鉅額交易
2021/03/18	14	45.66	5	46.05	45.45	9	30,492	0.03%
2021/03/17	54	45.96	18	45.82	45.80	36	30,786	0.12%
2021/03/16	9	46.30	2	46.38	46.45	7	30,652	0.02%
2021/03/15	56	46.72	11.2	46.77	46.70	44.8	30,476	0.15%
2021/03/12	13	45.73	6	45.82	45.90	7	29,745	0.02%
2021/03/11	12	46.09	15.3	46.28	45.75	-3.3	29,369	-0.01%
2021/03/10	13	44.42	14	44.45	44.55	-1	27,637	0.00%
2021/03/09	35.2	43.81	129	43.87	44.30	-93.8	27,111	-0.35%	大賣/
2021/03/08	47	42.94	45	43.15	42.90	2	26,040	0.01%
2021/03/05	1	42.35	0	0.00	42.55	1	25,732	0.00%
2021/03/04	45	42.51	20	42.55	42.35	25	26,329	0.09%
2021/03/03	7	42.10	10.4	42.60	42.55	-3.4	26,140	-0.01%
2021/03/02	59	41.93	2	42.45	41.90	57	25,848	0.22%
2021/02/26	26	42.69	0	0.00	41.95	26	25,574	0.10%
2021/02/25	34	43.26	47.2	43.45	43.60	-13.2	24,484	-0.05%
2021/02/24	12	42.80	8.2	42.89	42.65	3.8	23,685	0.02%
2021/02/23	0.7	42.60	9	42.38	42.70	-8.3	23,411	-0.04%
2021/02/22	3	41.98	4	42.01	42.05	-1	23,044	0.00%
2021/02/19	1	41.85	0	0.00	41.85	1	23,212	0.00%
2021/02/18	0	0.00	17.8	42.27	42.20	-17.8	23,510	-0.08%
2021/02/17	2	41.30	10.3	41.70	41.95	-8.3	23,256	-0.04%
2021/02/05	1	40.75	2	40.70	40.60	-1	22,569	0.00%
2021/02/04	1	40.35	5	40.49	40.70	-4	22,690	-0.02%
2021/02/03	2.3	40.27	2	40.30	40.30	0.3	23,248	0.00%
2021/02/02	8	40.23	0	0.00	40.30	8	23,781	0.03%
2021/02/01	1	39.95	0	0.00	39.90	1	23,619	0.00%
2021/01/29	3.3	40.10	5	40.00	39.90	-1.8	23,454	-0.01%
2021/01/28	8	40.17	0	0.00	40.10	8	23,051	0.03%
2021/01/27	1	40.70	0	0.00	40.50	1	22,758	0.00%
2021/01/26	3	40.57	2	40.65	40.50	1	22,636	0.00%
2021/01/25	20.3	40.99	3	40.60	41.00	17.3	22,281	0.08%
2021/01/22	10.3	40.60	3	40.65	40.55	7.3	22,278	0.03%
2021/01/21	3	40.70	0	0.00	40.65	3	22,163	0.01%
2021/01/20	4	41.13	2	40.88	40.65	2	22,023	0.01%
2021/01/19	2	41.35	13	41.40	41.35	-11	21,456	-0.05%
2021/01/18	5	41.32	0	0.00	41.20	5	21,418	0.02%
2021/01/15	0	0.00	4	41.95	41.80	-4	21,144	-0.02%
2021/01/14	3	42.28	10	42.27	42.50	-7	20,941	-0.03%
2021/01/13	12	42.38	0	0.00	42.40	12	20,773	0.06%
2021/01/12	6	42.50	9	42.69	42.30	-3	20,539	-0.01%
2021/01/11	8	42.63	1	42.85	42.60	7	20,111	0.03%
2021/01/08	5	42.60	9	42.42	42.85	-4	19,630	-0.02%
2021/01/07	2	41.70	10	41.95	41.90	-8	19,033	-0.04%
2021/01/06	0	41.55	1	41.85	41.55	-1	18,772	-0.01%
2021/01/05	0.1	42.00	1	42.10	42.10	-0.9	18,538	0.00%
2021/01/04	1	41.90	25.1	42.04	42.05	-24.1	18,450	-0.13%
2020/12/31	5	42.32	24	42.45	42.25	-19	18,361	-0.10%
2020/12/30	22	42.13	10.1	41.68	42.20	11.9	18,042	0.07%
2020/12/29	5	41.40	0	0.00	41.35	5	17,439	0.03%
2020/12/28	2	41.30	0	0.00	41.30	2	17,426	0.01%
2020/12/25	0	0.00	4	41.10	41.15	-4	17,445	-0.02%
2020/12/24	22	41.10	0	0.00	41.00	22	17,480	0.13%
2020/12/23	1	40.95	0	0.00	40.95	1	17,482	0.01%
2020/12/22	2	41.33	0	0.00	41.05	2	17,563	0.01%
2020/12/21	1	41.20	6	41.31	41.55	-5	17,838	-0.03%
2020/12/18	0	0.00	13	41.20	41.20	-13	17,909	-0.07%
2020/12/17	2	41.25	2.1	41.23	41.35	-0.1	17,886	0.00%
2020/12/16	0	0.00	7.1	41.36	41.55	-7.1	18,034	-0.04%
2020/12/15	2	40.98	0	0.00	41.10	2	18,107	0.01%
2020/12/14	1	41.90	0	0.00	41.80	1	18,052	0.01%
2020/12/11	15	41.88	16	41.96	41.95	-1	17,874	-0.01%
2020/12/10	13	41.19	29	41.02	41.45	-16	17,252	-0.09%
2020/12/09	0.1	40.65	0	0.00	41.00	0.1	16,918	0.00%
2020/12/08	8.4	40.41	5	40.56	40.95	3.4	16,800	0.02%
2020/12/07	20.1	40.95	4	40.90	40.95	16.1	16,625	0.10%
2020/12/04	8	40.35	2	40.65	40.75	6	16,401	0.04%
2020/12/03	2	40.40	0.2	40.48	40.30	1.8	16,082	0.01%
2020/12/02	1	40.50	1	40.55	40.50	0	15,847	0.00%
2020/12/01	3	40.55	0	0.00	40.70	3	15,754	0.02%
2020/11/30	3	41.05	2	41.10	40.40	1	15,706	0.01%
2020/11/27	0.5	41.45	1	41.50	41.35	-0.5	15,118	0.00%
2020/11/26	2	41.38	1	41.45	41.50	1	15,129	0.01%
2020/11/25	0	0.00	3	41.50	41.45	-3	15,243	-0.02%
2020/11/24	3	41.50	4	41.62	41.50	-1	15,216	-0.01%
2020/11/23	0	0.00	20	41.75	41.70	-20	15,219	-0.13%
2020/11/20	7	41.11	8.3	41.26	41.30	-1.3	15,158	-0.01%
2020/11/19	3.2	41.56	1	41.55	41.50	2.2	15,078	0.01%
2020/11/18	3	41.60	16.1	41.67	41.80	-13.1	14,889	-0.09%
2020/11/17	30	41.35	11	41.42	41.50	19	14,523	0.13%
2020/11/16	0	0.00	1	40.80	40.95	-1	14,234	-0.01%
2020/11/13	1	40.40	0	0.00	40.55	1	14,240	0.01%
2020/11/12	1	40.85	0	0.00	40.55	1	14,160	0.01%
2020/11/11	16	41.09	6.7	40.97	41.25	9.3	13,958	0.07%
2020/11/10	3	40.13	6	40.23	40.40	-3	13,287	-0.02%
2020/11/09	0	0.00	5	39.60	39.60	-5	12,736	-0.04%
2020/11/06	4	39.05	0	0.00	39.30	4	12,766	0.03%
2020/11/05	0.1	39.25	0	0.00	39.20	0.1	12,944	0.00%
2020/11/04	0	0.00	17	39.02	39.15	-17	13,025	-0.13%
2020/11/03	2	38.80	0	0.00	38.90	2	12,916	0.02%
2020/11/02	0	0.00	1	38.65	38.65	-1	12,939	-0.01%
2020/10/30	0	0.00	43	38.35	38.40	-43	12,953	-0.33%
2020/10/29	5	38.20	4	38.21	38.15	1	12,795	0.01%
2020/10/28	3	38.43	4	38.55	38.60	-1	12,906	-0.01%
2020/10/26	1.2	38.91	5	38.97	38.95	-3.8	13,285	-0.03%
2020/10/23	2.1	38.41	0	0.00	38.60	2.1	13,364	0.02%
2020/10/22	0.3	38.55	0	0.00	38.50	0.3	13,557	0.00%
2020/10/21	1	38.30	0	0.00	38.40	1	13,560	0.01%
2020/10/20	3	38.20	0	0.00	38.45	3	13,633	0.02%
2020/10/19	0	0.00	1	38.40	38.40	-1	13,674	-0.01%
2020/10/16	4	38.23	0	0.00	38.15	4	13,761	0.03%
2020/10/15	7	38.39	0	0.00	38.20	7	13,918	0.05%
2020/10/14	30	38.63	0.2	38.70	38.60	29.8	13,826	0.22%
2020/10/13	10	38.50	0	0.00	38.45	10	13,800	0.07%
2020/10/12	1.1	38.47	1	38.60	38.60	0.1	13,841	0.00%
2020/10/08	1	38.45	0	0.00	38.45	1	13,875	0.01%
2020/10/07	1	38.65	0	0.00	38.60	1	13,829	0.01%
2020/10/06	0.1	38.75	0	0.00	38.65	0.1	13,931	0.00%
2020/09/30	2	38.70	2	38.85	38.60	0	14,128	0.00%
2020/09/28	0.1	38.65	0	0.00	38.55	0.1	14,372	0.00%
2020/09/25	0	0.00	1	38.10	38.10	-1	14,579	-0.01%
2020/09/24	8	38.24	0	0.00	38.00	8	14,574	0.05%
2020/09/23	0	0.00	5	38.80	39.00	-5	14,327	-0.03%
2020/09/22	5	38.90	0	0.00	39.00	5	14,432	0.03%
2020/09/21	7	39.30	1	39.20	39.10	6	14,877	0.04%
2020/09/18	3	39.60	0	0.00	39.50	3	14,881	0.02%
2020/09/17	0	0.00	1	40.05	39.65	-1	14,810	-0.01%
2020/09/15	0	0.00	1	40.00	40.10	-1	14,830	-0.01%
2020/09/14	2	39.80	3	39.90	40.10	-1	14,989	-0.01%
2020/09/11	1	39.80	0	0.00	39.90	1	15,115	0.01%
2020/09/10	0.1	39.75	9	39.43	39.75	-8.9	15,285	-0.06%
2020/09/09	4	39.20	0	0.00	39.45	4	15,487	0.03%
2020/09/08	4.1	39.42	0	0.00	39.55	4.1	15,642	0.03%
2020/09/07	3	39.40	1	39.45	39.35	2	15,853	0.01%
2020/09/04	5	39.44	5	39.50	39.45	0	16,308	0.00%
2020/09/03	0	0.00	3	39.83	39.85	-3	16,380	-0.02%
2020/09/02	1	39.55	0	0.00	39.55	1	16,465	0.01%
2020/08/31	1	39.80	0	0.00	39.85	1	16,599	0.01%
2020/08/28	1	39.90	0	0.00	39.95	1	16,722	0.01%
2020/08/27	1	40.05	0	0.00	40.00	1	17,168	0.01%
2020/08/26	2	40.20	0	0.00	40.55	2	17,279	0.01%
2020/08/25	1	39.90	7.1	40.37	40.50	-6.1	17,329	-0.04%
2020/08/24	0.1	39.95	0	39.95	39.90	0	17,594	0.00%
2020/08/21	1	39.85	0	0.00	39.85	1	17,819	0.01%
2020/08/20	2	39.75	0	0.00	39.80	2	17,855	0.01%
2020/08/19	5.2	40.69	2	40.88	40.55	3.2	17,898	0.02%
2020/08/18	1	40.45	4	40.54	40.60	-3	17,722	-0.02%
2020/08/17	0	0.00	3	40.65	40.70	-3	17,842	-0.02%
2020/08/13	3	40.55	1.2	40.55	40.70	1.8	17,963	0.01%
2020/08/12	3	40.30	9	40.27	40.45	-6	17,944	-0.03%
2020/08/11	2	39.95	6	40.05	39.95	-4	17,791	-0.02%
2020/08/10	0	0.00	1	40.30	40.45	-1	17,663	-0.01%
2020/08/06	0	40.20	8	40.24	40.20	-8	17,597	-0.05%
2020/08/05	0.2	39.90	3	39.82	39.85	-2.8	17,608	-0.02%
2020/08/04	0	0.00	1	39.70	39.80	-1	17,688	-0.01%
2020/08/03	7	39.34	0	0.00	39.25	7	17,735	0.04%
2020/07/31	5	39.72	0	0.00	39.60	5	17,563	0.03%
2020/07/30	1	39.85	1	40.10	40.10	0	17,425	0.00%
2020/07/28	2	39.73	5	39.85	39.65	-3	17,566	-0.02%
2020/07/27	3	40.05	2	40.08	39.75	1	17,939	0.01%
2020/07/24	0.1	40.20	0	0.00	40.10	0.1	18,009	0.00%
2020/07/23	1	40.35	0	0.00	40.35	1	17,974	0.01%
2020/07/21	4.2	40.45	0	0.00	40.40	4.2	17,927	0.02%
2020/07/20	2	40.40	0	0.00	40.40	2	17,759	0.01%
2020/07/16	3	40.65	0	0.00	40.55	3	17,975	0.02%
2020/07/15	2	40.80	0	0.00	40.65	2	17,924	0.01%
2020/07/14	10	40.70	1	40.70	40.70	9	18,075	0.05%
2020/07/13	1	40.70	2	40.75	40.95	-1.1	18,211	-0.01%
2020/07/10	4	40.33	1	40.50	40.25	3	18,277	0.02%
2020/07/09	3	40.97	1	40.95	40.60	2	18,417	0.01%
2020/07/08	0	0.00	1	41.05	40.95	-1	18,388	-0.01%
2020/07/07	1	41.20	21	41.33	40.95	-20	18,681	-0.11%
2020/07/06	1.2	41.08	3	41.08	41.25	-1.8	18,613	-0.01%
2020/07/03	0	0.00	20	40.63	40.75	-20	18,579	-0.11%
2020/07/02	1	40.40	11	40.40	40.30	-10	18,729	-0.05%
2020/07/01	4	40.18	1	40.10	40.35	3	18,993	0.02%
2020/06/30	18	41.93	0	0.00	41.85	18	18,782	0.10%
2020/06/29	5	41.95	25	41.95	41.90	-20	18,456	-0.11%
2020/06/24	1.1	42.34	1	42.35	42.20	0.1	18,341	0.00%
2020/06/23	7.1	42.25	5	42.25	42.30	2.1	18,481	0.01%
2020/06/22	0	42.00	2	42.05	42.10	-2	18,405	-0.01%
2020/06/19	0.2	42.00	1	42.15	42.10	-0.8	18,574	0.00%
2020/06/18	3	42.05	0	0.00	42.15	3	18,626	0.02%
2020/06/17	0	0.00	14	41.97	42.20	-14	18,642	-0.08%
2020/06/16	0	0.00	2.2	41.80	41.90	-2.2	19,027	-0.01%
2020/06/15	2	41.18	6.2	40.95	40.90	-4.2	19,490	-0.02%
2020/06/12	2	40.45	0	0.00	40.70	2	19,726	0.01%
2020/06/11	11	41.26	2	42.40	41.00	9	20,145	0.04%
2020/06/10	11	42.44	8	42.27	42.35	3	20,108	0.01%
2020/06/09	0	41.90	4	41.98	42.00	-4	20,714	-0.02%
2020/06/08	1.2	41.91	2	41.83	41.90	-0.8	21,246	0.00%
2020/06/05	0.2	41.50	2	41.65	41.60	-1.8	21,311	-0.01%
2020/06/04	0	0.00	7	41.55	41.55	-7	21,536	-0.03%
2020/06/03	0	0.00	3	41.22	41.40	-3	21,897	-0.01%
2020/06/01	0	0.00	4	40.40	40.25	-4	21,626	-0.02%
2020/05/28	4	39.76	1	39.65	39.50	3	21,492	0.01%
2020/05/27	1	40.15	1	40.10	40.15	0	21,928	0.00%
2020/05/26	6.1	39.96	4	39.96	39.90	2.1	22,372	0.01%
2020/05/22	10	39.30	1	39.75	39.25	9	22,264	0.04%
2020/05/21	6	39.87	0	0.00	39.95	6	22,347	0.03%
2020/05/20	0	0.00	1	39.55	39.65	-1	22,296	0.00%
2020/05/19	0.3	39.45	1.5	39.55	39.45	-1.3	22,238	-0.01%
2020/05/18	0	0.00	4	39.00	39.00	-4	22,156	-0.02%
2020/05/15	0	0.00	5	39.05	39.05	-5	22,160	-0.02%
2020/05/14	5	39.26	1	39.15	39.15	4	22,118	0.02%
2020/05/11	1	39.70	0	0.00	39.60	1	22,106	0.00%
2020/05/08	0.1	39.25	1	39.25	39.25	-0.9	22,176	0.00%
2020/05/07	1	39.10	0	0.00	38.85	1	22,167	0.00%
2020/05/05	0.1	39.00	9	39.01	38.90	-8.9	22,223	-0.04%
2020/05/04	5	38.92	0	0.00	38.80	5	22,279	0.02%
2020/04/30	5	39.79	6	39.60	39.90	-1	22,046	0.00%
2020/04/27	0.1	38.00	1	37.75	38.00	-0.9	22,663	0.00%
2020/04/24	1	37.15	0	0.00	37.05	1	22,655	0.00%
2020/04/23	0	0.00	6	37.55	37.25	-6	22,786	-0.03%
2020/04/22	6	36.65	1	37.20	37.20	5	22,804	0.02%
2020/04/21	1	37.00	0	0.00	37.00	1	22,784	0.00%
2020/04/20	1	38.20	0.1	38.15	38.00	0.9	22,772	0.00%
2020/04/17	0	0.00	1	38.35	38.20	-1	23,025	0.00%
2020/04/16	1	37.75	0	0.00	37.80	1	22,915	0.00%
2020/04/15	1	38.15	0	0.00	38.30	1	22,791	0.00%
2020/04/14	0	0.00	2	37.98	38.00	-2	22,766	-0.01%
2020/04/13	1	37.55	2	37.50	37.40	-1	22,579	0.00%
2020/04/10	1	37.70	15	37.49	37.80	-14	22,597	-0.06%
2020/04/09	0	0.00	12	36.20	36.20	-12	22,305	-0.05%
2020/04/08	1	35.90	0	0.00	35.75	1	22,189	0.00%
2020/04/07	4.2	35.23	2	35.15	35.35	2.2	21,984	0.01%
2020/04/01	6	35.39	0	0.00	35.25	6	21,471	0.03%
2020/03/31	0	0.00	1	35.95	35.30	-1	21,392	0.00%
2020/03/27	2	36.00	5	35.87	35.80	-3	20,967	-0.01%
2020/03/26	0	0.00	6	35.22	35.25	-6	20,711	-0.03%
2020/03/25	2.1	35.50	4	35.40	35.30	-1.9	20,728	-0.01%
2020/03/24	1	34.65	0	0.00	34.65	1	20,552	0.00%
2020/03/23	3	34.32	0	0.00	34.15	3	20,477	0.01%
2020/03/20	8	34.98	4	35.58	35.10	4	20,413	0.02%
2020/03/19	1.3	33.97	14	34.03	34.00	-12.7	19,997	-0.06%
2020/03/18	7	34.86	257	34.64	34.65	-250	19,782	-1.26%	大賣/鉅額交易
2020/03/17	12	34.95	113	35.16	35.00	-101	19,559	-0.52%	大賣/
2020/03/16	22	36.47	1.1	36.42	35.80	20.9	19,289	0.11%
2020/03/13	365	35.50	16	36.51	37.00	349	18,926	1.84%	大買/鉅額交易
2020/03/12	17	37.88	371	37.52	37.50	-354	18,171	-1.95%	大賣/鉅額交易
2020/03/11	10	38.91	0	0.00	38.60	10	17,595	0.06%
2020/03/10	5.5	38.86	3	39.10	39.00	2.5	17,509	0.01%
2020/03/09	34	38.68	0	0.00	38.55	34	17,666	0.19%
2020/03/06	3	39.52	0	0.00	39.50	3	16,962	0.02%
2020/03/05	10.3	40.10	0	0.00	40.15	10.3	16,604	0.06%
2020/03/04	11	39.67	4	39.75	39.75	7	16,734	0.04%
2020/03/03	2	39.85	0	0.00	39.80	2	16,625	0.01%
2020/03/02	22	39.19	11	39.58	39.50	11	16,401	0.07%
2020/02/27	29	40.38	0	0.00	40.05	29	16,358	0.18%
2020/02/26	203	40.40	0	0.00	40.65	203	15,944	1.27%	大買/鉅額交易
2020/02/25	102	40.50	0	0.00	40.70	102	15,823	0.64%	大買/鉅額交易
2020/02/24	11.1	40.86	0	0.00	40.85	11.1	15,822	0.07%
2020/02/21	1.1	41.40	1	41.35	41.30	0.1	15,705	0.00%
2020/02/19	0.3	41.75	0	0.00	41.75	0.3	15,831	0.00%
2020/02/18	2	41.28	3	41.30	41.50	-1	15,879	-0.01%
2020/02/12	1	41.90	2	41.93	41.80	-1	16,482	-0.01%
2020/02/11	0	0.00	44	41.65	41.65	-44	16,604	-0.26%
2020/02/10	0	0.00	1	40.70	40.90	-1	17,085	-0.01%
2020/02/06	30.1	41.25	0	0.00	41.50	30.1	18,469	0.16%
2020/02/05	1.1	40.86	0	0.00	40.95	1.1	18,523	0.01%
2020/02/04	13	40.68	102	40.50	40.70	-89	18,629	-0.48%	大賣/
2020/02/03	102	40.10	1	40.15	40.20	101	18,821	0.54%	大買/鉅額交易
2020/01/31	4	40.84	0	0.00	40.65	4	18,706	0.02%
2020/01/30	17	41.19	1	40.60	40.60	16	18,516	0.09%
2020/01/20	0.2	43.10	0	0.00	43.10	0.2	17,715	0.00%
2020/01/17	0	0.00	4.4	42.99	43.10	-4.4	17,677	-0.03%
2020/01/15	2	42.80	0	0.00	42.90	2	17,693	0.01%
2020/01/14	0	0.00	1	43.00	42.85	-1	17,768	-0.01%
2020/01/13	2.6	42.72	2	42.70	42.85	0.6	17,602	0.00%
2020/01/09	1	41.90	0	0.00	42.00	1	17,525	0.01%
2020/01/08	1	41.85	0	0.00	41.80	1	17,684	0.01%
2020/01/06	1.1	42.54	2	42.30	42.25	-0.9	17,702	-0.01%
2020/01/03	0	0.00	1	42.75	42.80	-1	17,577	-0.01%
2020/01/02	0.7	42.60	16	42.60	42.55	-15.3	17,567	-0.09%
2019/12/26	4	42.65	0	0.00	42.65	4	17,649	0.02%
2019/12/24	0.1	42.70	2	42.70	42.65	-1.9	17,858	-0.01%
2019/12/20	1	42.55	0	0.00	42.80	1	17,985	0.01%
2019/12/18	0	0.00	2	42.80	43.00	-2	17,810	-0.01%
2019/12/17	1	42.90	0	0.00	42.95	1	17,822	0.01%
2019/12/16	4	43.00	0	0.00	42.90	4	17,741	0.02%
2019/12/13	11	42.90	8	42.91	42.90	3	17,562	0.02%
2019/12/12	0.8	42.45	1	42.45	42.45	-0.2	17,156	0.00%
2019/12/11	0	42.35	6	42.00	42.40	-6	16,948	-0.04%
2019/12/10	5	41.50	12	41.68	41.70	-7	16,686	-0.04%
2019/12/09	2	41.30	3	41.28	41.30	-1	16,725	-0.01%
2019/12/06	6	41.30	0	0.00	41.25	6	16,803	0.04%
2019/12/05	0.4	41.50	67.9	41.54	41.50	-67.5	16,719	-0.40%
2019/12/04	96.3	41.30	29	41.38	41.30	67.3	16,638	0.40%
2019/12/03	0	0.00	60	41.80	41.75	-60	16,293	-0.37%
2019/12/02	1	41.55	0	0.00	41.65	1	16,325	0.01%
2019/11/29	6	41.93	2	41.95	41.70	4	16,305	0.02%
2019/11/28	0	0.00	2	42.40	42.35	-2	16,108	-0.01%
2019/11/27	7	42.21	2	42.15	42.30	5	16,237	0.03%
2019/11/26	5	42.23	18	42.40	42.00	-13	16,257	-0.08%
2019/11/25	10.1	42.50	0	0.00	42.50	10.1	15,681	0.06%
2019/11/22	1	42.00	10.5	42.05	42.40	-9.5	15,745	-0.06%
2019/11/21	31	41.95	16	42.01	42.05	15	15,785	0.10%
2019/11/20	0	0.00	1	42.40	42.30	-1	15,725	-0.01%
2019/11/19	2	42.45	3	42.55	42.70	-1	15,676	-0.01%
2019/11/18	2	42.73	0	0.00	42.75	2	15,622	0.01%
2019/11/15	2	42.55	10	42.60	42.55	-8	15,615	-0.05%
2019/11/14	4	42.10	1	42.10	42.15	3	15,650	0.02%
2019/11/13	32	42.65	0	0.00	42.35	32	16,314	0.20%
2019/11/12	4	42.85	7	42.95	42.80	-3	16,422	-0.02%
2019/11/11	15	42.57	1	42.50	42.25	14	16,218	0.09%
2019/11/07	2	43.30	14	43.02	42.90	-12	15,987	-0.08%
2019/11/06	8	42.64	30	42.29	43.00	-22	15,346	-0.14%
2019/11/05	5.1	41.25	8	41.30	41.45	-2.9	14,376	-0.02%
2019/11/04	1	40.70	8.4	40.80	40.95	-7.4	14,252	-0.05%
2019/11/01	12	40.28	0	0.00	40.10	12	14,271	0.08%
2019/10/31	1	40.30	7	40.76	40.30	-6	14,303	-0.04%
2019/10/30	8	40.93	0	0.00	40.85	8	14,093	0.06%
2019/10/29	0	0.00	3	41.12	41.15	-3	14,014	-0.02%
2019/10/25	1	41.05	13	41.12	41.00	-12	13,828	-0.09%
2019/10/24	1.1	41.01	1	41.15	41.15	0.1	13,751	0.00%
2019/10/22	0	0.00	2	41.50	41.50	-2	13,627	-0.01%
2019/10/18	12	41.02	0	0.00	41.30	12	13,581	0.09%
2019/10/16	10	41.00	1	41.15	41.10	9	13,435	0.07%
2019/10/15	6	40.55	0	0.00	40.55	6	13,414	0.04%
2019/10/14	1	40.70	0	0.00	40.65	1	13,459	0.01%
2019/10/09	1	40.50	7	40.64	40.55	-6	13,440	-0.04%
2019/10/08	2	40.65	2	40.85	40.50	0	13,540	0.00%
2019/10/04	6	40.35	0	0.00	40.60	6	13,625	0.04%
2019/10/02	1	40.90	6	41.05	40.90	-5	13,633	-0.04%
2019/10/01	6	41.28	0	0.00	41.25	6	13,634	0.04%
2019/09/27	3	41.10	0	0.00	40.90	3	13,616	0.02%
2019/09/26	3	41.40	2	41.60	41.20	1	13,673	0.01%
2019/09/25	2	41.20	0	0.00	41.45	2	13,724	0.01%
2019/09/24	0	0.00	4	41.50	41.60	-4	14,042	-0.03%
2019/09/23	3	41.20	2	41.18	41.15	1	14,358	0.01%
2019/09/20	0	0.00	5	41.70	41.55	-5	14,704	-0.03%
2019/09/19	0	0.00	2	41.75	41.85	-2	14,570	-0.01%
2019/09/18	0	0.00	9	41.67	41.75	-9	14,537	-0.06%
2019/09/16	1	41.50	0	0.00	41.55	1	14,558	0.01%
2019/09/12	2	41.60	2	41.55	41.50	0	14,586	0.00%
2019/09/11	0	0.00	2	41.30	41.40	-2	14,658	-0.01%
2019/09/10	1	41.35	7	41.39	41.40	-6	14,594	-0.04%
2019/09/09	0	40.95	0	0.00	40.95	0	14,497	0.00%
2019/09/06	0	0.00	1	40.85	40.80	-1	14,462	-0.01%
2019/09/05	1	40.10	106	40.25	40.50	-105	14,418	-0.73%	大賣/鉅額交易
2019/09/04	10	39.95	12	39.95	39.95	-2	14,295	-0.01%
2019/09/03	0	0.00	1	40.05	39.80	-1	14,539	-0.01%
2019/09/02	0	0.00	1	39.95	39.95	-1	14,675	-0.01%
2019/08/30	0	0.00	2	40.03	40.15	-2	14,765	-0.01%
2019/08/29	1	39.50	1	39.60	39.50	0	14,673	0.00%
2019/08/26	1	39.35	0	0.00	39.50	1	14,823	0.01%
2019/08/23	2	39.80	0.2	40.00	39.85	1.9	14,870	0.01%
2019/08/22	0	0.00	0.2	39.60	39.45	-0.2	14,954	0.00%
2019/08/21	1	39.75	0	0.00	39.50	1	16,263	0.01%
2019/08/19	0	0.00	1	39.95	40.00	-1	16,339	-0.01%
2019/08/16	184	39.02	178	39.18	39.55	6	16,312	0.04%	大買/大賣/
2019/08/15	98	39.37	80	39.35	39.35	18	15,763	0.11%
2019/08/14	12	39.80	1	40.05	39.75	11	15,935	0.07%
2019/08/13	55	39.89	0	0.00	39.80	55	16,024	0.34%
2019/08/12	52	40.00	51	40.34	40.00	1	16,218	0.01%
2019/08/08	2	40.00	3	40.00	39.95	-1	16,545	-0.01%
2019/08/07	5	39.72	4	39.70	39.80	1	16,841	0.01%
2019/08/06	11	39.82	0	0.00	39.90	11	17,733	0.06%
2019/08/05	35	39.97	0	0.00	39.95	35	18,089	0.19%
2019/08/02	33	40.05	0	0.00	40.10	33	18,151	0.18%
2019/08/01	6	40.53	0	0.00	40.50	6	18,301	0.03%
2019/07/31	3	40.80	0	0.00	40.80	3	18,319	0.02%
2019/07/29	0	0.00	20	41.20	41.20	-20	18,573	-0.11%
2019/07/25	1	41.20	0	0.00	41.20	1	19,265	0.01%
2019/07/24	0	0.00	8	41.20	41.15	-8	19,348	-0.04%
2019/07/22	3	41.15	0	0.00	41.40	3	19,369	0.02%
2019/07/19	16	41.23	2	41.25	41.05	14	19,374	0.07%
2019/07/18	1	41.10	0	0.00	41.10	1	19,312	0.01%
2019/07/17	1	41.35	5	41.40	41.30	-4	19,217	-0.02%
2019/07/16	1	41.65	0	0.00	41.55	1	18,975	0.01%
2019/07/15	20	41.60	0	0.00	41.65	20	18,852	0.11%
2019/07/12	2	41.68	0	0.00	41.60	2	18,882	0.01%
2019/07/10	0	42.20	0	0.00	42.20	0	19,114	0.00%
2019/07/09	2	41.75	0	0.00	41.85	2	19,150	0.01%
2019/07/08	1	42.00	2	41.93	41.95	-1	19,251	-0.01%
2019/07/05	1	42.35	0	0.00	42.35	1	19,420	0.01%
2019/07/04	1	42.50	3	42.30	42.50	-2	19,631	-0.01%
2019/07/03	1	42.35	2	42.30	42.25	-1	19,901	-0.01%
2019/07/02	1	42.45	12	42.46	42.65	-11	20,241	-0.05%
2019/07/01	53	42.30	67	42.51	42.70	-14	20,202	-0.07%
2019/06/28	2	43.18	0	0.00	43.00	2	19,887	0.01%
2019/06/27	0	0.00	6	43.12	43.20	-6	19,625	-0.03%
2019/06/26	0	0.00	11	42.75	42.75	-11	19,534	-0.06%
2019/06/24	0	0.00	3	42.35	42.55	-3	20,254	-0.01%
2019/06/21	0	0.00	2	42.40	42.30	-2	20,370	-0.01%
2019/06/19	0	42.50	15	42.44	42.55	-15	20,644	-0.07%
2019/06/18	6	41.90	0	0.00	42.20	6	20,557	0.03%
2019/06/17	0	0.00	5	41.73	41.65	-5	20,707	-0.02%
2019/06/14	17	41.43	0	0.00	41.30	17	21,035	0.08%
2019/06/13	3	41.38	1	41.55	41.65	2	21,109	0.01%
2019/06/12	2	41.98	2	41.95	41.90	0	21,261	0.00%
2019/06/11	55	41.80	74	41.95	42.10	-19	21,226	-0.09%
2019/06/10	3	41.08	0	0.00	41.35	3	20,962	0.01%
2019/06/06	6	40.83	0	0.00	40.75	6	20,938	0.03%
2019/06/04	0	0.00	2	41.53	41.45	-2	20,924	-0.01%
2019/06/03	0	0.00	2	40.98	41.05	-2	20,926	-0.01%
2019/05/31	0	0.00	101	40.76	40.80	-101	20,935	-0.48%	大賣/鉅額交易
2019/05/30	2	40.48	0	0.00	40.50	2	20,823	0.01%
2019/05/28	106	40.37	3	40.75	40.35	103	21,292	0.48%	大買/鉅額交易
2019/05/27	0	0.00	21	40.92	40.75	-21	20,084	-0.10%
2019/05/24	22	40.66	0	0.00	40.60	22	20,117	0.11%
2019/05/23	11	40.85	3	40.85	41.00	8	20,017	0.04%
2019/05/22	2	41.00	23	41.13	41.15	-21	20,047	-0.10%
2019/05/21	2	40.98	2	41.23	41.50	0	20,045	0.00%
2019/05/20	1	40.20	0	0.00	40.20	1	19,732	0.01%
2019/05/17	7	40.04	2	40.40	40.00	5	19,779	0.03%
2019/05/16	22	40.14	3	40.15	40.00	19	19,523	0.10%
2019/05/15	7	41.16	13	40.83	40.95	-6	19,277	-0.03%
2019/05/14	34	40.37	1	40.45	40.45	33	19,168	0.17%
2019/05/13	24.1	42.12	0	0.00	41.95	24.1	18,279	0.13%
2019/05/10	9	43.52	0	0.00	43.20	9	17,969	0.05%
2019/05/09	14	43.59	0	0.00	43.50	14	18,064	0.08%
2019/05/08	5	44.04	0	0.00	44.05	5	17,820	0.03%
2019/05/07	1	44.45	1	44.55	44.35	0	17,976	0.00%
2019/05/06	28	44.46	0	0.00	44.50	28	18,096	0.15%
2019/05/03	1	45.15	9	45.59	45.45	-8	17,979	-0.04%
2019/05/02	20	45.30	17	45.19	45.65	3	17,838	0.02%
2019/04/30	0	0.00	15	44.73	44.70	-15	17,602	-0.09%
2019/04/29	0	0.00	0.1	44.65	44.60	-0.1	17,665	0.00%
2019/04/26	0	0.00	10	44.40	44.50	-10	17,852	-0.06%
2019/04/25	13	44.50	1	44.50	44.35	12	18,088	0.07%
2019/04/24	10	44.40	0	0.00	44.30	10	18,414	0.05%
2019/04/23	1	44.25	0	0.00	44.35	1	18,909	0.01%
2019/04/22	0	0.00	1	44.45	44.35	-1	19,135	-0.01%
2019/04/19	0	0.00	1	44.40	44.35	-1	19,298	-0.01%
2019/04/18	0	0.00	5	44.13	44.20	-5	19,368	-0.03%
2019/04/17	10	44.12	0	0.00	44.10	10	19,526	0.05%
2019/04/16	2	44.03	0.1	44.20	44.10	1.9	19,348	0.01%
2019/04/12	1	44.15	0	0.00	44.10	1	19,307	0.01%
2019/04/09	3	44.30	0	0.00	44.30	3	18,921	0.02%
2019/04/08	8	44.41	0	0.00	44.30	8	18,599	0.04%
2019/04/03	1	44.95	0	0.00	44.80	1	18,081	0.01%
2019/04/02	0	0.00	1	44.80	44.80	-1	18,020	-0.01%
2019/04/01	2	44.68	15	45.00	44.50	-13	18,047	-0.07%
2019/03/29	0	0.00	4	44.46	44.95	-4	17,832	-0.02%
2019/03/28	6	44.05	0	0.00	44.00	6	17,709	0.03%
2019/03/27	4	44.59	11	44.65	44.50	-7	17,366	-0.04%
2019/03/26	5	45.29	18	45.20	45.25	-13	17,108	-0.08%
2019/03/25	3	45.37	4	45.45	45.40	-1	17,067	-0.01%
2019/03/22	2	46.20	1	46.20	46.20	1	16,893	0.01%
2019/03/21	0	0.00	1	46.80	46.75	-1	16,784	-0.01%
2019/03/20	1	46.85	0	0.00	46.95	1	16,780	0.01%
2019/03/19	1.1	46.60	4	46.65	46.65	-2.9	16,896	-0.02%
2019/03/18	2	45.65	0	0.00	45.80	2	16,574	0.01%
2019/03/15	1	45.25	17	45.32	45.45	-16	16,518	-0.10%
2019/03/14	0	0.00	2	45.15	45.10	-2	16,273	-0.01%
2019/03/13	7	45.09	2	45.10	45.15	5	16,385	0.03%
2019/03/12	1	45.00	2	45.15	45.00	-1	16,479	-0.01%
2019/03/11	1	44.55	0	0.00	44.40	1	16,510	0.01%
2019/03/08	0	0.00	6	44.55	44.45	-6	16,503	-0.04%
2019/03/07	18	44.70	0	0.00	44.65	18	16,730	0.11%
2019/03/06	0	0.00	7	44.99	44.95	-7	16,792	-0.04%
2019/03/05	0	0.00	1	44.90	44.60	-1	17,051	-0.01%
2019/03/04	27.1	44.30	24	44.33	44.90	3.1	17,057	0.02%
2019/02/27	1	45.25	7	45.27	45.30	-6	16,897	-0.04%
2019/02/26	2	45.55	5	45.55	45.50	-3	16,689	-0.02%
2019/02/25	1	45.50	3	45.42	45.55	-2	16,530	-0.01%
2019/02/22	2	45.20	0	0.00	45.40	2	16,537	0.01%
2019/02/21	0	0.00	1	45.30	45.40	-1	16,449	-0.01%
2019/02/20	1	44.85	13	44.95	45.15	-12	16,347	-0.07%
2019/02/19	7	44.64	2	44.60	44.60	5	16,200	0.03%
2019/02/18	8	44.49	0	0.00	44.40	8	16,200	0.05%
2019/02/15	1	44.35	0	0.00	44.20	1	15,981	0.01%
2019/02/14	4	44.59	1	44.55	44.55	3	15,903	0.02%
2019/02/13	4	44.15	13	44.12	44.30	-9	15,657	-0.06%
2019/02/12	4	43.89	0	0.00	43.90	4	15,578	0.03%
2019/02/11	2	43.78	2	43.65	43.55	0	15,524	0.00%
2019/01/30	3	43.63	0	0.00	43.60	3	15,374	0.02%
2019/01/29	5	43.80	2	43.90	43.90	3	15,060	0.02%
2019/01/28	16	43.54	1	43.70	43.80	15	14,887	0.10%
2019/01/25	12	43.58	0	0.00	43.50	12	14,644	0.08%
2019/01/23	3	43.78	0	0.00	43.75	3	14,456	0.02%
2019/01/22	10	44.00	10	43.95	44.20	0	14,399	0.00%
2019/01/21	15	43.78	21	43.94	43.80	-6	14,376	-0.04%
2019/01/18	2	43.48	1	43.70	43.50	1	14,615	0.01%
2019/01/17	12	43.82	7	43.81	43.80	5	14,497	0.03%
2019/01/16	13	43.48	3	43.45	43.60	10	14,322	0.07%
2019/01/15	29	43.96	10	43.98	43.75	19	14,030	0.14%
2019/01/14	19	44.51	0	0.00	44.40	19	13,493	0.14%
2019/01/11	1	45.70	0	0.00	45.55	1	13,412	0.01%
2019/01/10	2	45.88	0	0.00	45.85	2	13,374	0.01%
2019/01/09	3	45.93	0	0.00	45.95	3	13,385	0.02%
2019/01/08	1	45.20	1	45.40	45.15	0	13,203	0.00%
2019/01/04	2	44.55	20	44.60	44.55	-18	13,467	-0.13%
2019/01/03	1	45.20	0	0.00	45.15	1	13,852	0.01%
2019/01/02	2	47.00	0	0.00	45.90	2	13,837	0.01%
2018/12/27	0	0.00	16	46.55	46.70	-16	14,054	-0.11%
2018/12/26	15	46.10	0	0.00	46.00	15	14,215	0.11%
2018/12/25	0	0.00	1	46.00	46.00	-1	14,341	-0.01%
2018/12/24	11	46.37	10	46.40	46.50	1	14,365	0.01%
2018/12/22	0	0.00	1	46.90	46.85	-1	14,281	-0.01%
2018/12/21	0	0.00	2	46.90	46.95	-2	14,474	-0.01%
2018/12/19	0	47.30	0	0.00	47.25	0	14,318	0.00%
2018/12/17	0	47.80	0	0.00	47.70	0	14,372	0.00%
2018/12/13	10	47.70	12	47.90	48.25	-2	14,376	-0.01%
2018/12/12	3	47.38	20	47.25	47.50	-17	14,310	-0.12%
2018/12/10	9	47.55	0	0.00	47.60	9	13,959	0.06%
2018/12/07	2	48.15	4	48.16	48.15	-2	13,964	-0.01%
2018/12/06	1	48.00	0	0.00	48.25	1	14,017	0.01%
2018/12/05	4	48.44	1	48.80	48.40	3	14,099	0.02%
2018/12/03	0	0.00	5	49.08	49.10	-5	13,952	-0.04%
2018/11/30	4	48.84	0	0.00	48.55	4	13,946	0.03%
2018/11/28	4	48.76	0	0.00	48.80	4	13,485	0.03%
2018/11/26	3	49.47	0	0.00	49.55	3	13,145	0.02%
2018/11/19	0.1	50.70	0	0.00	51.00	0.1	12,871	0.00%
2018/11/16	0	0.00	1	50.70	50.70	-1	12,855	-0.01%
2018/11/14	0	0.00	1	50.40	50.40	-1	12,904	-0.01%
2018/11/09	0	0.00	1	51.00	51.00	-1	13,173	-0.01%
2018/11/08	1	50.80	3	51.00	50.90	-2	13,006	-0.02%
2018/11/07	1	50.10	3	49.92	50.10	-2	12,859	-0.02%
2018/11/06	1	49.60	0	0.00	49.40	1	12,829	0.01%
2018/11/05	0	0.00	2	49.13	49.60	-2	12,791	-0.02%
2018/11/02	0	0.00	4	48.75	49.50	-4	12,818	-0.03%
2018/11/01	3	48.55	0	0.00	48.75	3	12,752	0.02%
2018/10/30	1	48.10	9	48.04	48.35	-8	12,477	-0.06%
2018/10/26	2	47.75	2	47.90	47.40	0	12,309	0.00%
2018/10/24	2	49.13	0	0.00	49.75	2	11,850	0.02%
2018/10/23	2	49.50	1	49.55	49.30	1	11,784	0.01%
2018/10/22	0	0.00	1	50.30	50.30	-1	11,644	-0.01%
2018/10/19	1	49.32	0	0.00	50.30	1	11,770	0.01%
2018/10/18	1	50.00	2	49.90	50.00	-1	11,657	-0.01%
2018/10/17	3	50.33	0	0.00	50.00	3	11,627	0.03%
2018/10/15	2	49.90	0	0.00	50.00	2	11,464	0.02%
2018/10/12	3	49.77	0	0.00	50.60	3	11,252	0.03%
2018/10/11	4	50.60	0	0.00	50.10	4	11,086	0.04%
2018/10/09	0	0.00	3	52.70	52.40	-3	10,544	-0.03%
2018/10/05	1	51.00	4	51.20	51.20	-3	10,408	-0.03%
2018/09/25	1	53.00	0	0.00	52.80	1	10,913	0.01%
2018/09/21	0	0.00	2	52.90	52.90	-2	10,960	-0.02%
2018/09/19	0	51.30	0	0.00	51.40	0	10,842	0.00%
2018/09/17	0	51.20	0	0.00	51.20	0	11,188	0.00%
2018/09/07	1	51.10	0	0.00	51.20	1	12,596	0.01%
2018/08/31	1	52.00	0	0.00	52.60	1	13,234	0.01%
2018/08/30	0	0.00	2	52.50	52.20	-2	13,321	-0.02%
2018/08/27	0	0.00	2	52.95	52.80	-2	13,544	-0.01%
2018/08/21	0.1	51.90	0	0.00	51.90	0.1	14,272	0.00%
2018/08/13	5	52.08	5	52.02	52.00	0	14,288	0.00%
2018/08/10	1	52.80	1	53.00	53.00	0	14,353	0.00%
2018/08/06	0	0.00	1	52.90	53.00	-1	14,992	-0.01%
2018/08/03	0	0.00	1	52.40	52.80	-1	15,364	-0.01%
2018/08/02	0	0.00	1	52.00	52.00	-1	15,476	-0.01%
2018/07/31	2	51.90	0	0.00	52.70	2	15,740	0.01%
2018/07/30	1	52.20	0	0.00	52.20	1	15,752	0.01%
2018/07/26	1	51.90	0	0.00	52.10	1	15,861	0.01%
2018/07/25	2	52.10	2	52.10	52.10	0	15,854	0.00%
2018/07/19	2	52.30	3	52.40	52.40	-1	16,458	-0.01%
2018/07/18	1	52.70	0	0.00	52.70	1	16,494	0.01%
2018/07/17	1	52.39	2	52.35	52.20	-1	16,502	-0.01%
2018/07/16	20	51.80	0	0.00	52.00	20	16,561	0.12%
2018/07/13	0	0.00	0.7	52.20	52.20	-0.7	16,748	0.00%
2018/07/12	1	51.80	0.3	52.00	52.10	0.7	16,800	0.00%
2018/07/10	3	51.57	0	0.00	51.80	3	16,672	0.02%
2018/07/09	2	51.35	1	51.50	51.70	1	16,654	0.01%
2018/07/05	3	51.17	1	51.40	51.40	2	16,507	0.01%
2018/07/03	1	52.20	0	0.00	52.10	1	16,535	0.01%
2018/06/29	0	0.00	2	53.40	53.80	-2	16,159	-0.01%
2018/06/27	22	53.27	20.7	52.70	52.80	1.3	15,878	0.01%
2018/06/26	1	53.20	11	53.20	53.00	-10	15,760	-0.06%
2018/06/25	11	55.75	5	55.80	55.60	6	15,534	0.04%
2018/06/22	0	0.00	10.8	56.09	56.00	-10.8	15,240	-0.07%
2018/06/20	0	0.00	10.1	55.40	55.50	-10.1	14,998	-0.07%
2018/06/19	0	0.00	10	55.30	55.00	-10	14,863	-0.07%
2018/06/13	0	0.00	5.1	55.73	55.50	-5.1	13,920	-0.04%
2018/06/12	1	55.10	1	55.70	55.10	0	14,001	0.00%
2018/06/07	0	0.00	4	55.20	55.00	-4	13,947	-0.03%
2018/06/06	0	0.00	2	54.65	54.90	-2	14,092	-0.01%
2018/06/05	0	0.00	2	54.40	54.30	-2	14,065	-0.01%
2018/05/31	5	53.50	5	53.60	53.60	0	13,998	0.00%
2018/05/30	4	53.43	3	52.90	52.90	1	13,666	0.01%
2018/05/29	1	54.20	0	0.00	54.10	1	13,502	0.01%
2018/05/28	10	54.00	5	54.10	54.10	5	13,620	0.04%
2018/05/18	10	54.50	0	0.00	54.40	10	14,155	0.07%
2018/05/17	1	55.30	11	55.16	54.90	-10	14,267	-0.07%
2018/05/16	10	54.80	0	0.00	54.90	10	14,261	0.07%
2018/05/14	0	0.00	10	54.80	55.00	-10	14,737	-0.07%
2018/05/11	0	0.00	90	54.10	54.60	-90	14,736	-0.61%
2018/04/30	0	0.00	177	53.56	53.50	-177	14,691	-1.20%	大賣/鉅額交易
2018/04/27	0	0.00	1	53.30	53.50	-1	14,774	-0.01%
2018/04/25	2	52.20	0	0.00	52.20	2	14,567	0.01%
2018/04/24	0	0.00	1	52.70	52.50	-1	14,412	-0.01%
2018/04/20	0	0.00	7	52.70	52.50	-7	14,625	-0.05%
2018/04/19	0	0.00	1	52.70	52.90	-1	14,867	-0.01%
2018/04/18	7	51.94	0	0.00	52.00	7	14,751	0.05%
2018/04/17	7	52.39	0	0.00	51.60	7	14,773	0.05%
2018/04/13	171	53.08	0	0.00	52.80	171	15,106	1.13%	大買/鉅額交易
2018/04/10	0	0.00	3	52.93	53.00	-3	15,594	-0.02%
2018/04/09	0	0.00	2	52.85	53.00	-2	15,704	-0.01%
2018/03/30	2	52.10	0	0.00	51.90	2	16,053	0.01%
2018/03/29	0.4	51.90	0	0.00	51.80	0.4	16,036	0.00%
2018/03/27	0	0.00	1	53.10	53.30	-1	16,044	-0.01%
2018/03/26	1	52.50	3	52.80	52.80	-2	16,064	-0.01%
2018/03/23	1	52.50	0	0.00	52.20	1	16,204	0.01%
2018/03/22	0	0.00	2	54.20	53.40	-2	16,228	-0.01%
2018/03/21	5	53.42	0	53.20	53.40	5	16,072	0.03%
2018/03/20	90.1	53.30	0.6	53.20	53.20	89.5	16,284	0.55%
2018/03/19	0	0.00	11	53.41	53.60	-11	16,471	-0.07%
2018/03/16	1	53.20	0	0.00	53.40	1	16,593	0.01%
2018/03/15	2	53.40	0	0.00	53.40	2	16,519	0.01%
2018/03/13	1	53.80	0	0.00	53.90	1	16,660	0.01%
2018/03/12	0	54.30	13	54.12	54.50	-13	16,673	-0.08%
2018/03/09	2	52.10	0	0.00	52.00	2	16,714	0.01%
2018/03/08	11	52.52	0	0.00	52.40	11	17,459	0.06%
2018/03/07	2	52.50	0	0.00	52.50	2	17,930	0.01%
2018/03/06	0	0.00	4	52.80	52.80	-4	18,836	-0.02%
2018/03/05	4	52.88	0	0.00	52.60	4	19,210	0.02%
2018/03/02	3	53.13	0	0.00	53.30	3	19,274	0.02%
2018/02/22	1	54.30	2	54.30	54.20	-1	20,668	0.00%
2018/02/21	2	53.60	2	54.00	54.00	0	21,958	0.00%
2018/02/12	2	53.55	0	0.00	53.00	2	22,058	0.01%
2018/02/09	5	52.80	0	0.00	52.80	5	21,999	0.02%
2018/02/08	10	53.30	2	53.40	53.30	8	21,798	0.04%
2018/02/07	0	0.00	21	52.75	52.70	-21	21,929	-0.10%
2018/02/06	5	51.14	0	0.00	50.80	5	21,788	0.02%
2018/02/05	0	0.00	1	53.80	54.10	-1	21,376	0.00%
2018/02/01	0	0.00	1	55.10	54.80	-1	21,287	0.00%
2018/01/26	4	54.68	0.1	54.70	54.70	3.9	20,866	0.02%
2018/01/24	1	55.60	0	0.00	55.70	1	20,570	0.00%
2018/01/23	0	55.70	2.5	55.98	56.00	-2.5	20,526	-0.01%
2018/01/22	2	55.30	0	0.00	55.60	2	20,628	0.01%
2018/01/19	1	55.70	9	55.91	56.00	-8	20,908	-0.04%
2018/01/18	0	0.00	1	56.30	55.90	-1	20,836	0.00%
2018/01/17	0	0.00	0.7	56.00	56.30	-0.7	20,787	0.00%
2018/01/16	0	0.00	12	56.58	56.60	-12	20,659	-0.06%
2018/01/15	0	0.00	6	56.23	56.50	-6	20,518	-0.03%
2018/01/11	0	55.10	0	0.00	55.40	0	20,202	0.00%
2018/01/10	46.1	56.47	54	56.40	55.60	-7.9	20,285	-0.04%
2018/01/09	0	0.00	1	55.60	55.80	-1	20,010	0.00%
2018/01/08	2	55.20	2	55.60	55.70	0	20,036	0.00%
2018/01/05	0	0.00	19	55.23	55.70	-19	19,793	-0.10%
2018/01/04	5	55.22	10	55.32	55.40	-5	19,585	-0.03%
2018/01/03	12	55.18	4	54.95	55.20	8	19,635	0.04%
2018/01/02	0	0.00	3	53.80	54.20	-3	19,235	-0.02%