國泰金 (2882)-兆豐-東門券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
68.9
漲跌
▲1.3
漲幅
+1.92%
成交量
29,896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－兆豐-東門券商分點個股進出

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

兆豐-東門券商分點個股進出
兆豐-東門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	68.60	2	68.40	68.90	-2	24,468	-0.01%
2024/12/02	0	0.00	20	67.60	67.60	-20	24,243	-0.08%
2024/11/29	11	65.69	0	0.00	65.70	11	24,434	0.05%
2024/11/28	21	66.12	0	0.00	66.30	21	24,550	0.09%
2024/11/27	0.3	66.98	0	0.00	66.50	0.3	24,579	0.00%
2024/11/26	5	66.56	3	67.07	67.40	2	24,594	0.01%
2024/11/25	0	0.00	2	67.60	67.30	-2	24,746	-0.01%
2024/11/22	10	66.60	0	0.00	66.80	10	24,744	0.04%
2024/11/21	8.2	66.39	0	0.00	66.60	8.2	24,579	0.03%
2024/11/20	2.2	67.48	0	0.00	67.40	2.2	24,346	0.01%
2024/11/19	2	66.60	4	67.03	67.70	-2	24,226	-0.01%
2024/11/18	2	66.90	0.8	67.20	67.00	1.2	24,134	0.00%
2024/11/15	1	67.00	1	67.50	66.90	0	24,123	0.00%
2024/11/14	1.3	66.48	0	0.00	66.20	1.3	24,318	0.01%
2024/11/13	81.6	66.51	0.1	67.00	66.80	81.6	24,201	0.34%
2024/11/12	4.7	67.68	0	0.00	67.50	4.7	24,046	0.02%
2024/11/11	0.2	68.70	0	0.00	68.70	0.2	23,709	0.00%
2024/11/08	0.1	69.44	1	69.80	69.50	-0.9	23,829	0.00%
2024/11/07	0	69.50	0.5	70.00	69.80	-0.5	24,388	0.00%
2024/11/06	0.5	69.28	0	0.00	69.10	0.5	24,339	0.00%
2024/11/05	0.1	69.47	0	0.00	69.80	0.1	24,824	0.00%
2024/11/04	0	69.40	1.6	69.30	69.60	-1.6	25,413	-0.01%
2024/11/01	2.1	68.16	1	67.90	68.60	1.1	26,083	0.00%
2024/10/30	0	68.70	0	0.00	68.90	0	26,128	0.00%
2024/10/29	0.7	68.33	40	68.20	68.50	-39.3	26,282	-0.15%
2024/10/28	0	0.00	1.3	69.55	69.30	-1.3	26,235	0.00%
2024/10/25	0.3	68.51	0	0.00	69.00	0.3	26,227	0.00%
2024/10/24	0.7	68.39	0	0.00	68.20	0.7	26,539	0.00%
2024/10/23	0.6	68.83	0	0.00	69.20	0.6	26,893	0.00%
2024/10/22	0	69.00	8	68.93	69.30	-8	26,964	-0.03%
2024/10/21	5.2	68.17	0	0.00	68.30	5.2	27,316	0.02%
2024/10/18	0	69.50	39.5	69.74	69.80	-39.5	27,546	-0.14%
2024/10/17	0	68.50	2	68.50	68.60	-2	27,646	-0.01%
2024/10/16	13.3	67.63	5	68.06	67.80	8.3	28,065	0.03%
2024/10/15	0	0.00	9.2	68.64	68.80	-9.2	28,259	-0.03%
2024/10/14	0.1	67.43	3	67.50	67.70	-2.9	28,342	-0.01%
2024/10/11	0	67.80	2.1	68.38	68.00	-2	28,801	-0.01%
2024/10/09	0	67.70	2	68.15	67.80	-2	29,686	-0.01%
2024/10/07	5	66.94	13	67.69	68.00	-8	30,502	-0.03%
2024/10/04	0	66.20	10	66.50	66.00	-10	30,706	-0.03%
2024/10/01	0	66.50	0	0.00	66.70	0	30,936	0.00%
2024/09/30	1.2	67.08	3	66.87	66.50	-1.8	31,642	-0.01%
2024/09/27	3.1	67.25	5	68.12	67.50	-1.9	32,531	-0.01%
2024/09/26	2	67.85	4.2	68.17	68.30	-2.2	32,345	-0.01%
2024/09/25	1	66.90	3.2	66.82	67.10	-2.2	32,742	-0.01%
2024/09/24	0	0.00	2	66.05	66.30	-2	33,013	-0.01%
2024/09/23	0	65.10	0	0.00	65.40	0	33,078	0.00%
2024/09/20	0.1	64.63	0	0.00	64.70	0.1	33,368	0.00%
2024/09/19	0	0.00	21.1	64.48	64.80	-21.1	33,208	-0.06%
2024/09/18	0	63.00	117	63.16	63.20	-117	33,076	-0.35%	大賣/鉅額交易
2024/09/16	0.2	62.86	0	0.00	63.10	0.2	33,602	0.00%
2024/09/13	0.1	62.85	0	0.00	63.20	0.1	34,168	0.00%
2024/09/11	0.1	62.50	1	62.90	62.50	-0.9	34,555	0.00%
2024/09/10	0	0.00	3	62.60	62.60	-3	34,570	-0.01%
2024/09/09	3.1	61.71	2	62.50	62.50	1.1	34,634	0.00%
2024/09/06	0	0.00	1	63.40	63.50	-1	34,688	0.00%
2024/09/05	0	62.10	1	63.20	62.40	-1	34,790	0.00%
2024/09/04	5.4	61.24	0	0.00	61.60	5.4	35,122	0.02%
2024/09/03	0.5	64.04	0	0.00	63.70	0.5	34,982	0.00%
2024/09/02	0	0.00	4.1	64.37	64.70	-4.1	35,440	-0.01%
2024/08/30	0	63.30	1	63.10	63.50	-1	35,175	0.00%
2024/08/29	0.9	63.10	0	0.00	63.10	0.9	34,965	0.00%
2024/08/28	0	63.20	1	63.00	63.50	-1	35,037	0.00%
2024/08/27	1	63.00	1	62.80	63.10	0	35,592	0.00%
2024/08/26	0	0.00	26.3	63.88	63.90	-26.3	35,737	-0.07%
2024/08/23	10	61.60	30	61.53	61.50	-20	35,594	-0.06%
2024/08/22	0.3	61.22	4	61.00	61.40	-3.7	36,129	-0.01%
2024/08/21	0.2	61.79	0	0.00	61.90	0.2	36,240	0.00%
2024/08/20	9.6	61.43	1	61.30	61.70	8.6	36,204	0.02%
2024/08/19	0.4	62.51	0	0.00	62.30	0.4	36,303	0.00%
2024/08/16	4	63.00	2.7	62.94	63.00	1.3	36,294	0.00%
2024/08/15	0.2	61.80	5	61.72	61.60	-4.8	36,204	-0.01%
2024/08/14	0.4	61.80	1	62.50	61.90	-0.6	36,250	0.00%
2024/08/13	0	61.10	12	61.29	61.30	-12	36,302	-0.03%
2024/08/12	44	61.03	1	60.90	61.00	43	36,958	0.12%
2024/08/09	16	61.02	10	61.35	60.50	6	37,786	0.02%
2024/08/08	0	58.50	1	57.80	57.80	-1	37,547	0.00%
2024/08/07	0	58.60	13	58.16	58.60	-13	38,115	-0.03%
2024/08/06	15.2	56.24	33	57.12	56.10	-17.8	39,274	-0.05%
2024/08/05	18.4	56.37	5	56.72	55.60	13.4	39,111	0.03%
2024/08/02	2	61.40	1	61.20	61.30	1	38,224	0.00%
2024/08/01	1	62.89	0	0.00	62.80	1	38,033	0.00%
2024/07/31	0	62.30	0.1	61.80	62.40	0	38,121	0.00%
2024/07/30	6.1	61.48	10	61.19	61.70	-3.9	38,061	-0.01%
2024/07/29	0	62.50	3	62.23	62.70	-3	38,090	-0.01%
2024/07/26	1	61.40	11	61.40	61.50	-10	38,182	-0.03%
2024/07/23	2	61.30	0	0.00	61.50	2	38,469	0.01%
2024/07/22	8.2	60.56	4	60.75	60.00	4.2	38,329	0.01%
2024/07/19	17.1	62.51	2	62.45	62.60	15.1	37,857	0.04%
2024/07/18	0.1	63.98	1	64.80	64.20	-0.9	37,382	0.00%
2024/07/17	24	64.99	9	65.40	65.30	15	36,835	0.04%
2024/07/16	2.1	64.92	11	65.01	65.40	-8.9	36,552	-0.02%
2024/07/15	0	64.80	1	64.60	65.00	-1	36,512	0.00%
2024/07/12	4	65.45	9	65.59	65.70	-5	36,287	-0.01%
2024/07/11	2.1	65.50	12	64.84	65.50	-9.9	35,940	-0.03%
2024/07/10	7	63.21	3.2	63.35	63.60	3.8	35,266	0.01%
2024/07/09	2.1	62.19	0	0.00	62.10	2.1	34,893	0.01%
2024/07/08	3	62.00	0.5	61.80	62.30	2.5	34,605	0.01%
2024/07/05	2	61.19	0	0.00	61.30	2	34,651	0.01%
2024/07/04	1.8	61.41	3	62.00	60.70	-1.2	34,497	0.00%
2024/07/03	1	59.30	31.7	60.27	61.50	-30.7	34,232	-0.09%
2024/07/02	0.5	58.11	3	58.20	58.20	-2.5	33,097	-0.01%
2024/07/01	2	57.55	0	0.00	58.10	2	33,019	0.01%
2024/06/28	0.1	59.03	3	59.07	59.00	-2.9	32,062	-0.01%
2024/06/27	3	58.80	3	58.70	59.10	0	31,576	0.00%
2024/06/26	3.6	59.55	6	59.43	59.50	-2.4	31,070	-0.01%
2024/06/25	3.5	60.34	7	60.47	60.50	-3.5	30,648	-0.01%
2024/06/24	1.5	59.94	0	0.00	60.30	1.5	30,315	0.01%
2024/06/21	2.6	60.25	0.1	60.00	60.10	2.5	30,135	0.01%
2024/06/20	0	0.00	19	59.72	60.10	-19	29,779	-0.06%
2024/06/19	3.1	58.57	2	59.05	59.00	1.1	29,664	0.00%
2024/06/18	4	58.70	2.5	58.46	58.90	1.5	29,908	0.01%
2024/06/17	8.2	57.49	206	57.60	57.50	-197.8	29,757	-0.66%	大賣/鉅額交易
2024/06/14	0.8	57.80	0	0.00	58.20	0.8	29,773	0.00%
2024/06/13	0.1	58.33	2	58.60	58.10	-1.9	29,821	-0.01%
2024/06/12	4.5	58.18	2.2	58.02	57.90	2.4	30,391	0.01%
2024/06/11	1	59.28	14	59.16	58.70	-13	31,116	-0.04%
2024/06/07	2	57.80	0.2	58.10	58.20	1.8	30,880	0.01%
2024/06/06	0	57.50	6	57.52	57.50	-6	31,074	-0.02%
2024/06/05	1	56.88	0	0.00	56.50	1	31,223	0.00%
2024/06/04	0	56.20	0	0.00	56.40	0	31,647	0.00%
2024/06/03	0	56.50	4.8	56.46	56.70	-4.7	31,675	-0.01%
2024/05/31	6	56.18	10	56.10	56.20	-4	31,663	-0.01%
2024/05/30	0	55.70	0	0.00	55.60	0	31,098	0.00%
2024/05/29	1	55.60	5	55.78	55.60	-4	30,827	-0.01%
2024/05/28	2	56.90	13.1	57.00	56.80	-11.1	30,409	-0.04%
2024/05/27	0	55.65	4	55.78	55.60	-4	30,154	-0.01%
2024/05/24	1	54.90	0	0.00	54.90	1	30,085	0.00%
2024/05/23	4	54.70	0	0.00	54.80	4	30,107	0.01%
2024/05/22	2	55.99	0	0.00	56.00	2	29,852	0.01%
2024/05/21	1.6	54.98	0	0.00	55.40	1.6	29,708	0.01%
2024/05/20	1.2	56.09	0	0.00	56.00	1.2	29,367	0.00%
2024/05/17	0.1	56.30	50	56.54	56.40	-49.9	29,208	-0.17%
2024/05/16	2.8	56.82	3.5	57.20	56.40	-0.7	29,050	0.00%
2024/05/15	2	56.60	7.5	56.06	56.60	-5.5	28,227	-0.02%
2024/05/14	23.3	54.50	4	55.13	54.30	19.3	27,245	0.07%
2024/05/13	57.2	55.27	1	55.00	55.10	56.2	26,962	0.21%
2024/05/10	5	54.52	40.6	54.68	55.50	-35.6	26,191	-0.14%
2024/05/09	0	51.50	19.6	51.78	51.70	-19.6	24,534	-0.08%
2024/05/08	0.5	50.79	0	0.00	50.90	0.5	24,131	0.00%
2024/05/07	0.3	50.89	1	51.10	50.90	-0.7	24,147	0.00%
2024/05/06	5.1	51.19	2	51.05	50.90	3.1	24,031	0.01%
2024/05/03	0	50.30	1	50.60	50.20	-1	23,755	0.00%
2024/05/02	0.2	50.20	1	50.50	50.30	-0.8	23,703	0.00%
2024/04/30	0	50.60	0	0.00	50.50	0	23,517	0.00%
2024/04/29	6	50.42	15.2	50.52	50.80	-9.2	23,098	-0.04%
2024/04/26	0	0.00	52	49.00	48.90	-52	22,340	-0.23%
2024/04/24	1	49.20	5	49.21	49.25	-4	22,385	-0.02%
2024/04/23	0	0.00	8.2	48.82	48.75	-8.2	22,603	-0.04%
2024/04/22	2	48.53	5	48.45	48.40	-3	22,828	-0.01%
2024/04/19	68	47.49	0.1	47.50	47.45	67.9	22,753	0.30%
2024/04/18	0	47.65	0	0.00	48.45	0	22,431	0.00%
2024/04/17	1	47.90	3	47.85	47.90	-2	22,340	-0.01%
2024/04/16	7	47.78	0	0.00	47.85	7	22,176	0.03%
2024/04/15	1.1	48.96	3.1	48.84	48.95	-2	21,808	-0.01%
2024/04/12	0	49.25	0	0.00	49.05	0	21,657	0.00%
2024/04/11	1	49.79	7	49.61	49.70	-6	21,353	-0.03%
2024/04/10	0	48.90	0	0.00	48.75	0	20,845	0.00%
2024/04/09	0	49.20	41.4	48.77	49.45	-41.4	20,642	-0.20%
2024/04/08	0	48.30	12	48.40	48.35	-12	20,144	-0.06%
2024/04/03	1	48.30	0	0.00	48.05	1	20,142	0.01%
2024/04/02	0	48.75	1	48.95	48.95	-1	20,059	0.00%
2024/03/29	0.1	48.40	3	48.30	48.65	-2.9	19,929	-0.01%
2024/03/28	0.1	48.13	13	48.06	48.25	-12.9	19,806	-0.06%
2024/03/27	0.1	48.21	10.5	48.06	48.20	-10.4	19,792	-0.05%
2024/03/26	0	48.20	14	48.23	48.35	-14	19,800	-0.07%
2024/03/25	0.1	48.03	0	0.00	48.10	0.1	19,822	0.00%
2024/03/22	1	48.94	6	48.77	48.55	-5	19,755	-0.03%
2024/03/21	0	48.40	56	48.50	48.55	-56	19,329	-0.29%
2024/03/20	40.1	47.62	9	47.61	47.50	31.1	19,083	0.16%
2024/03/19	3	47.85	0	0.00	47.75	3	19,384	0.02%
2024/03/18	5	47.95	1	47.90	47.55	4	19,301	0.02%
2024/03/15	1	47.55	0	0.00	47.65	1	19,158	0.01%
2024/03/14	20	47.71	36.1	48.01	48.30	-16.1	18,269	-0.09%
2024/03/13	2	46.75	26	46.80	46.80	-24	17,370	-0.14%
2024/03/12	0	46.35	42	46.28	46.50	-42	17,141	-0.24%
2024/03/11	2	46.15	12.7	46.21	46.05	-10.7	16,726	-0.06%
2024/03/08	25	45.16	1	45.20	45.30	24	16,215	0.15%
2024/03/07	0.1	44.83	0.2	44.75	44.85	-0.1	15,741	0.00%
2024/03/06	0.1	44.73	0	0.00	44.55	0.1	15,652	0.00%
2024/03/05	0	44.75	0	0.00	44.65	0	15,917	0.00%
2024/03/04	0	44.75	0	44.65	44.65	0	15,905	0.00%
2024/03/01	0.1	44.76	0	0.00	44.65	0.1	15,930	0.00%
2024/02/29	0	44.95	0	0.00	45.05	0	15,994	0.00%
2024/02/27	1	44.35	5	44.30	44.30	-4	15,657	-0.03%
2024/02/26	1.1	44.31	0	0.00	44.30	1.1	15,576	0.01%
2024/02/23	20	44.65	5	44.75	44.45	15	15,466	0.10%
2024/02/22	0.1	44.88	1.9	44.75	44.90	-1.9	15,679	-0.01%
2024/02/21	1	44.85	23	45.05	44.75	-22	15,691	-0.14%
2024/02/20	0	45.00	0	0.00	45.10	0	15,713	0.00%
2024/02/19	1	44.85	1	45.00	45.00	0	15,792	0.00%
2024/02/16	0	44.45	2	44.43	44.55	-2	15,816	-0.01%
2024/02/15	0	44.15	0	0.00	44.05	0	15,933	0.00%
2024/02/05	0	44.00	0	0.00	43.90	0	15,847	0.00%
2024/02/02	0.1	44.30	0	0.00	44.10	0.1	15,646	0.00%
2024/02/01	0	44.40	6	44.47	44.45	-6	15,568	-0.04%
2024/01/31	1	43.95	10	44.10	44.15	-9	15,471	-0.06%
2024/01/30	2.1	43.95	5	44.05	43.90	-3	15,388	-0.02%
2024/01/29	3	44.40	0	0.00	44.40	3	15,324	0.02%
2024/01/26	0	44.35	5.2	44.50	44.50	-5.2	15,340	-0.03%
2024/01/25	0	0.00	10	44.20	44.35	-10	15,366	-0.07%
2024/01/24	0.1	44.24	0	0.00	44.20	0.1	15,325	0.00%
2024/01/23	1	43.90	0	0.00	44.20	1	15,272	0.01%
2024/01/22	0	43.95	0	0.00	43.85	0	15,315	0.00%
2024/01/19	0	43.55	0	0.00	43.80	0	15,261	0.00%
2024/01/18	10	43.35	0	0.00	43.30	10	15,132	0.07%
2024/01/17	214	43.50	15	43.60	43.30	199	14,958	1.33%	大買/鉅額交易
2024/01/16	1	43.90	0	0.00	44.00	1	14,499	0.01%
2024/01/15	2	44.58	0	0.00	44.45	2	14,262	0.01%
2024/01/12	2	44.55	0	0.00	44.50	2	14,417	0.01%
2024/01/10	2	44.75	2	44.75	44.70	0	14,537	0.00%
2024/01/09	5	45.00	0	0.00	44.75	5	14,551	0.03%
2024/01/08	0	45.15	0	0.00	45.10	0	14,471	0.00%
2024/01/05	0	0.00	2	44.80	44.85	-2	14,492	-0.01%
2024/01/04	16	44.88	8	44.88	44.70	8	14,633	0.05%
2024/01/03	51.4	44.80	0	0.00	44.95	51.4	14,958	0.34%
2024/01/02	0.1	45.40	0	0.00	45.50	0.1	14,818	0.00%
2023/12/29	3	45.75	50	45.60	45.75	-47	14,897	-0.32%
2023/12/28	0	45.40	1	45.70	45.80	-1	15,058	-0.01%
2023/12/27	0	45.45	10	45.45	45.45	-10	15,076	-0.07%
2023/12/26	0	45.25	0	0.00	45.20	0	15,031	0.00%
2023/12/25	5	44.80	0	0.00	44.85	5	15,071	0.03%
2023/12/22	9	44.70	0	0.00	44.65	9	15,129	0.06%
2023/12/21	1	44.66	0	0.00	44.70	1	15,143	0.01%
2023/12/19	0	45.00	2	44.90	44.90	-2	15,132	-0.01%
2023/12/18	5	45.45	0	0.00	45.50	5	15,242	0.03%
2023/12/15	0	0.00	25	45.77	45.85	-25	15,385	-0.16%
2023/12/14	11.1	45.53	7.4	45.34	45.90	3.7	15,090	0.02%
2023/12/13	5	44.60	0	0.00	44.70	5	14,626	0.03%
2023/12/12	63	44.71	0	0.00	44.75	63	14,668	0.43%
2023/12/11	3.2	44.87	0	0.00	44.85	3.2	14,610	0.02%
2023/12/08	2	44.85	6	45.03	44.85	-4	14,513	-0.03%
2023/12/07	0.1	45.00	0	0.00	45.00	0.1	14,380	0.00%
2023/12/06	0.5	45.65	0	0.00	45.45	0.5	14,160	0.00%
2023/12/05	0.1	45.70	0	0.00	45.55	0.1	14,051	0.00%
2023/12/04	0	46.15	0	0.00	46.25	0	13,799	0.00%
2023/12/01	0	46.15	0	0.00	46.05	0	13,838	0.00%
2023/11/30	0	46.00	0	0.00	46.50	0	13,738	0.00%
2023/11/29	0	45.94	1	45.95	45.75	-1	13,300	-0.01%
2023/11/28	0	45.85	0	0.00	46.00	0	13,420	0.00%
2023/11/27	0.1	45.81	3	46.47	45.75	-2.9	13,497	-0.02%
2023/11/24	20	46.15	0	0.00	46.30	20	13,412	0.15%
2023/11/22	0	46.10	0.7	46.05	46.30	-0.6	13,527	0.00%
2023/11/20	0.1	45.60	0	0.00	45.70	0.1	13,372	0.00%
2023/11/17	0	45.75	50	45.90	45.80	-50	13,436	-0.37%
2023/11/15	0.5	45.60	0	0.00	45.75	0.5	13,178	0.00%
2023/11/13	0	45.30	12	45.36	45.25	-12	12,936	-0.09%
2023/11/08	0	45.20	0	0.00	45.05	0	13,393	0.00%
2023/11/07	0	45.05	0	0.00	45.20	0	13,574	0.00%
2023/11/06	0.1	45.42	0	0.00	45.35	0.1	13,650	0.00%
2023/11/03	0.2	45.01	3	45.22	45.35	-2.8	13,730	-0.02%
2023/11/02	0	0.00	1	44.90	44.85	-1	13,962	-0.01%
2023/11/01	1	44.40	1	44.25	44.30	0	13,947	0.00%
2023/10/31	0	44.00	0	0.00	43.90	0	14,171	0.00%
2023/10/30	2	43.85	0	0.00	43.95	2	14,634	0.01%
2023/10/27	0	0.00	2	44.10	44.20	-2	15,080	-0.01%
2023/10/26	0	0.00	1	43.85	43.85	-1	15,462	-0.01%
2023/10/25	0	44.30	0	0.00	44.15	0	15,491	0.00%
2023/10/24	0	44.20	0	0.00	44.15	0	15,975	0.00%
2023/10/23	14	44.11	0	0.00	44.10	14	16,353	0.09%
2023/10/20	1.2	43.83	1	44.35	44.70	0.2	16,283	0.00%
2023/10/19	0.1	45.17	0	0.00	45.10	0.1	16,017	0.00%
2023/10/18	0	45.30	0	0.00	45.60	0	15,992	0.00%
2023/10/17	2	45.20	0	0.00	45.25	2	15,862	0.01%
2023/10/16	0	45.35	0	0.00	45.50	0	16,036	0.00%
2023/10/13	4.1	45.45	1	45.40	45.30	3.1	16,348	0.02%
2023/10/12	0.1	45.88	31	45.95	46.15	-30.9	16,565	-0.19%
2023/10/11	0.4	45.20	1	45.85	45.95	-0.6	16,466	0.00%
2023/10/05	2	43.70	0	0.00	44.05	2	16,381	0.01%
2023/10/04	2.1	43.56	0	0.00	43.55	2.1	16,486	0.01%
2023/10/03	5	44.05	1	44.05	44.00	4	16,314	0.02%
2023/10/02	0	0.00	30	44.62	44.50	-30	16,316	-0.18%
2023/09/27	0	44.55	0	0.00	44.60	0	16,568	0.00%
2023/09/26	3	44.40	0	0.00	44.45	3	16,547	0.02%
2023/09/22	0	45.00	0	0.00	44.70	0	16,512	0.00%
2023/09/21	58.2	44.82	0	0.00	44.90	58.2	16,526	0.35%
2023/09/20	2.1	45.80	0	0.00	45.70	2.1	16,348	0.01%
2023/09/19	0	46.40	0	0.00	46.35	0	16,310	0.00%
2023/09/11	0.1	46.20	0	0.00	46.55	0.1	16,620	0.00%
2023/09/08	0.3	46.10	50	46.20	46.30	-49.7	16,744	-0.30%
2023/09/06	5	45.99	2	46.50	45.80	3	17,246	0.02%
2023/09/05	0.2	46.48	0	0.00	46.45	0.2	17,354	0.00%
2023/09/04	0.1	46.41	0	0.00	46.65	0.1	17,791	0.00%
2023/08/31	1.1	45.80	50	45.70	45.60	-48.9	17,967	-0.27%
2023/08/30	0	45.95	0	0.00	46.10	0	18,138	0.00%
2023/08/29	0	0.00	2	45.93	46.05	-2	18,240	-0.01%
2023/08/24	58.1	44.56	1	44.30	44.65	57.1	19,716	0.29%
2023/08/23	7	44.71	0	0.00	44.70	7	20,015	0.03%
2023/08/22	9.1	44.89	0	0.00	45.00	9.1	20,119	0.05%
2023/08/18	2	45.00	0	0.00	45.20	2	20,446	0.01%
2023/08/17	0	0.00	2	45.40	45.30	-2	20,594	-0.01%
2023/08/16	51.1	44.90	5	45.10	45.10	46.1	20,645	0.22%
2023/08/14	10.1	45.16	0	0.00	45.40	10.1	21,344	0.05%
2023/08/09	1.1	46.46	0	0.00	46.45	1.1	21,514	0.01%
2023/08/08	2.2	46.93	4	46.96	47.05	-1.8	21,727	-0.01%
2023/08/07	2	46.45	0	0.00	46.45	2	21,777	0.01%
2023/08/04	0.3	46.67	7	46.44	46.30	-6.7	21,795	-0.03%
2023/08/02	6.1	46.37	4.7	46.35	46.20	1.4	21,721	0.01%
2023/08/01	0.3	46.15	0	0.00	47.25	0.3	21,359	0.00%
2023/07/31	10	46.00	0	0.00	45.75	10	20,808	0.05%
2023/07/28	3	45.75	0.2	45.75	45.75	2.7	20,486	0.01%
2023/07/27	0.4	45.95	4.4	45.90	46.00	-4	20,452	-0.02%
2023/07/26	0	0.00	7	45.32	45.35	-7	20,136	-0.03%
2023/07/24	0.2	44.21	10	44.20	44.20	-9.8	19,925	-0.05%
2023/07/21	11	44.35	5	44.45	44.40	6	20,007	0.03%
2023/07/20	1	44.65	0	0.00	44.75	1	20,025	0.00%
2023/07/19	4.2	44.40	1	44.35	44.50	3.2	19,914	0.02%
2023/07/18	20.1	45.00	3	45.10	45.05	17.1	19,807	0.09%
2023/07/17	0	0.00	11.4	44.37	45.00	-11.4	19,538	-0.06%
2023/07/13	1.1	43.71	0	0.00	43.60	1.1	19,219	0.01%
2023/07/12	1	43.90	12	43.94	44.00	-11	19,104	-0.06%
2023/07/07	2	42.15	2	42.15	42.25	0	18,995	0.00%
2023/07/06	14	42.71	0	0.00	42.50	14	18,948	0.07%
2023/07/05	0	0.00	0.4	43.45	43.20	-0.4	18,679	0.00%
2023/07/04	2	43.08	0	0.00	43.05	2	18,804	0.01%
2023/07/03	9.3	43.24	0	0.00	43.30	9.3	18,884	0.05%
2023/06/30	3.1	43.20	0	0.00	43.15	3.1	19,065	0.02%
2023/06/29	1.1	43.40	0	0.00	43.40	1.1	19,023	0.01%
2023/06/28	2	43.65	5	43.65	43.65	-3	18,959	-0.02%
2023/06/27	5	44.15	1	44.10	44.15	4	18,865	0.02%
2023/06/26	0	44.20	0	0.00	44.05	0	18,810	0.00%
2023/06/20	1	44.20	0	0.00	44.35	1	18,939	0.01%
2023/06/19	2	43.80	1.2	43.73	43.90	0.8	19,245	0.00%
2023/06/16	0	0.00	0.1	44.35	43.90	-0.1	19,296	0.00%
2023/06/15	11.1	44.27	0	0.00	44.35	11.1	19,510	0.06%
2023/06/14	4	44.48	0	0.00	44.60	4	19,815	0.02%
2023/06/13	1	44.05	0	0.00	44.10	1	20,165	0.00%
2023/06/12	5	44.15	0	0.00	44.05	5	20,040	0.02%
2023/06/09	8	44.50	0	0.00	44.60	8	20,220	0.04%
2023/06/08	1	44.85	0	0.00	44.60	1	20,265	0.00%
2023/06/07	1.6	45.20	0	0.00	45.40	1.6	20,307	0.01%
2023/06/06	0.1	45.05	0	0.00	45.25	0.1	20,210	0.00%
2023/06/05	0.1	45.55	14	45.40	45.25	-13.9	20,213	-0.07%
2023/06/02	0	0.00	1	44.40	44.45	-1	19,891	-0.01%
2023/06/01	4	44.06	0	0.00	44.00	4	19,911	0.02%
2023/05/30	1	44.75	0	0.00	44.50	1	18,585	0.01%
2023/05/29	5	45.20	2	45.18	44.75	3	18,760	0.02%
2023/05/26	1	43.90	2	43.90	43.90	-1	18,509	-0.01%
2023/05/25	10	44.12	0	0.00	44.05	10	18,466	0.05%
2023/05/24	2	44.35	0	0.00	44.80	2	18,428	0.01%
2023/05/23	5	44.78	5	44.75	44.80	0	18,451	0.00%
2023/05/22	2.1	45.10	0	0.00	45.15	2.1	18,615	0.01%
2023/05/19	0	44.65	7	44.93	45.15	-7	18,867	-0.04%
2023/05/18	0	0.00	0.2	44.10	44.40	-0.2	18,393	0.00%
2023/05/17	5	43.75	167.2	43.70	43.95	-162.2	18,294	-0.89%	大賣/鉅額交易
2023/05/16	0	0.00	4	43.63	43.60	-4	18,227	-0.02%
2023/05/15	2	43.30	3	43.27	43.35	-1	18,107	-0.01%
2023/05/12	3.1	42.83	0	0.00	42.65	3.1	18,034	0.02%
2023/05/11	0	0.00	5	43.57	43.70	-5	17,729	-0.03%
2023/05/10	1	43.20	10	43.00	43.05	-9	17,471	-0.05%
2023/05/09	0	0.00	12	43.22	43.50	-12	17,476	-0.07%
2023/05/08	0	0.00	2	42.90	43.05	-2	17,565	-0.01%
2023/05/05	3.1	42.45	0	0.00	42.65	3.1	17,742	0.02%
2023/05/04	2	42.40	0	0.00	42.50	2	18,392	0.01%
2023/05/03	0	0.00	1	42.25	42.40	-1	18,694	-0.01%
2023/05/02	6	42.08	0	0.00	42.50	6	19,081	0.03%
2023/04/28	10	42.45	10	42.05	42.45	0	19,559	0.00%
2023/04/26	8.2	42.07	0	0.00	42.35	8.2	19,928	0.04%
2023/04/25	4	42.65	0	0.00	42.60	4	20,081	0.02%
2023/04/24	0.1	42.65	0	0.00	42.65	0.1	20,163	0.00%
2023/04/21	1.1	42.60	0	0.00	42.70	1.1	20,326	0.01%
2023/04/20	5	42.75	0	0.00	42.95	5	20,474	0.02%
2023/04/19	3	42.93	0	0.00	42.75	3	21,138	0.01%
2023/04/17	5	43.00	2	43.00	43.20	3	21,528	0.01%
2023/04/14	1	42.60	1	43.10	43.15	0	21,676	0.00%
2023/04/13	2	42.63	0	0.00	42.60	2	21,991	0.01%
2023/04/11	5.1	42.46	63	42.60	42.65	-57.9	23,436	-0.25%
2023/04/10	0	0.00	61	42.45	42.55	-61	23,472	-0.26%
2023/04/07	0	0.00	20	42.30	42.25	-20	23,431	-0.09%
2023/04/06	2	41.65	0	0.00	42.00	2	23,302	0.01%
2023/03/30	1	41.75	101	41.55	41.60	-100	23,594	-0.42%	大賣/
2023/03/27	0	0.00	10	41.30	41.35	-10	24,166	-0.04%
2023/03/24	2	41.28	138	41.30	41.30	-136	24,527	-0.55%	大賣/鉅額交易
2023/03/23	1	41.15	51	41.40	41.55	-50	24,585	-0.20%
2023/03/22	5	41.13	0	0.00	41.35	5	24,551	0.02%
2023/03/21	5	40.75	5	40.45	40.75	0	24,426	0.00%
2023/03/20	39.3	40.15	2	40.20	40.20	37.3	24,598	0.15%
2023/03/17	4	40.96	3	41.10	41.00	1	24,387	0.00%
2023/03/16	11	40.65	0	0.00	40.50	11	24,373	0.05%
2023/03/15	1	41.65	0	0.00	41.50	1	24,276	0.00%
2023/03/14	9	41.55	0	0.00	41.55	9	24,661	0.04%
2023/03/13	2	42.18	20	42.30	42.30	-18	24,935	-0.07%
2023/03/10	11.1	42.98	0	0.00	42.70	11.1	25,078	0.04%
2023/03/07	0.1	43.75	0	0.00	43.75	0.1	26,525	0.00%
2023/03/06	11	43.40	7	43.50	43.60	4	26,702	0.01%
2023/03/03	7.1	43.00	0	0.00	42.90	7.1	26,792	0.03%
2023/03/02	1	43.10	2.2	43.09	43.00	-1.2	26,977	0.00%
2023/03/01	7	42.90	16	42.95	42.75	-9	27,137	-0.03%
2023/02/23	22	43.40	1	43.50	43.30	21	26,909	0.08%
2023/02/22	3.1	43.24	0	0.00	43.35	3.1	26,842	0.01%
2023/02/21	8.2	43.74	11	43.90	43.85	-2.8	26,799	-0.01%
2023/02/20	0	0.00	25	44.15	44.45	-25	26,879	-0.09%
2023/02/16	0	0.00	69	43.05	43.05	-69	26,950	-0.26%
2023/02/15	13	42.95	7	43.50	42.95	6	27,722	0.02%
2023/02/14	0	0.00	1	43.20	43.60	-1	27,665	0.00%
2023/02/13	0	0.00	6	42.88	42.90	-6	27,674	-0.02%
2023/02/09	0	0.00	36	42.65	42.60	-36	27,815	-0.13%
2023/02/08	10	42.85	0	0.00	42.85	10	27,871	0.04%
2023/02/07	13	42.96	6	42.90	42.80	7	27,990	0.03%
2023/02/06	7.3	42.66	0	0.00	42.65	7.3	28,020	0.03%
2023/02/03	5.1	43.36	2	43.38	43.30	3.1	27,859	0.01%
2023/02/02	4	44.08	3	43.80	44.05	1	27,739	0.00%
2023/02/01	0	0.00	1	42.80	43.00	-1	27,346	0.00%
2023/01/31	0	42.70	0	0.00	42.55	0	27,273	0.00%
2023/01/30	1	42.60	0.3	42.50	42.70	0.7	27,171	0.00%
2023/01/17	7	41.77	7	42.00	42.00	0	26,752	0.00%
2023/01/16	3	41.85	1	41.80	41.75	2	26,590	0.01%
2023/01/13	1	42.30	0	0.00	41.80	1	27,003	0.00%
2023/01/11	6	41.58	0	0.00	41.40	6	27,226	0.02%
2023/01/10	7.1	41.57	0	0.00	41.70	7.1	27,398	0.03%
2023/01/09	15	41.83	32	41.50	42.00	-17	27,590	-0.06%
2023/01/06	1	40.70	1	40.80	40.75	0	27,378	0.00%
2023/01/05	0.6	40.25	1	40.20	40.25	-0.4	28,347	0.00%
2023/01/04	1	39.95	0	0.00	39.95	1	28,290	0.00%
2023/01/03	23	39.95	3	40.00	39.95	20	28,532	0.07%
2022/12/30	19	39.79	17.1	39.99	40.00	1.9	28,201	0.01%
2022/12/29	10.1	40.30	0	0.00	40.10	10.1	26,812	0.04%
2022/12/28	5.1	40.80	0	0.00	40.65	5.1	27,146	0.02%
2022/12/27	1	41.25	0.4	41.15	41.15	0.6	27,356	0.00%
2022/12/26	10	41.05	10	41.00	41.00	0	27,657	0.00%
2022/12/23	0	0.00	10	41.02	41.15	-10	28,154	-0.04%
2022/12/22	0	0.00	7.4	40.18	40.40	-7.4	28,137	-0.03%
2022/12/21	4	40.00	6.9	40.05	40.00	-2.9	28,540	-0.01%
2022/12/20	6	40.08	2	40.13	40.15	4	28,645	0.01%
2022/12/19	10	40.30	0.7	40.40	40.15	9.3	28,562	0.03%
2022/12/16	2	40.10	7.5	40.41	40.20	-5.5	28,483	-0.02%
2022/12/15	1	40.41	1	40.55	40.60	0	28,536	0.00%
2022/12/13	1	41.00	2.7	41.18	40.95	-1.7	28,389	-0.01%
2022/12/12	7	40.28	1	40.70	41.00	6	28,282	0.02%
2022/12/09	2	41.08	2	41.10	41.10	0	28,268	0.00%
2022/12/08	19	40.87	0	0.00	40.75	19	28,141	0.07%
2022/12/07	9	41.54	0	0.00	41.40	9	28,225	0.03%
2022/12/06	25.2	41.94	0	0.00	41.40	25.2	28,216	0.09%
2022/12/05	25	42.91	10	42.92	42.85	15	27,965	0.05%
2022/12/02	2	43.85	3	44.10	44.00	-1	27,585	0.00%
2022/12/01	4.4	44.06	5.1	44.13	44.15	-0.8	27,673	0.00%
2022/11/30	7	43.76	1	43.75	43.55	6	27,240	0.02%
2022/11/29	1	42.10	5	42.94	43.45	-4	26,436	-0.02%
2022/11/28	1	41.70	1	42.30	42.00	0	26,038	0.00%
2022/11/25	0	0.00	4	42.66	42.55	-4	26,098	-0.02%
2022/11/24	5	42.67	1	42.80	42.55	4	26,129	0.02%
2022/11/23	7	42.70	6	42.75	42.75	1	26,779	0.00%
2022/11/22	10.2	41.53	2.2	42.05	42.20	8	26,833	0.03%
2022/11/21	0	0.00	1	42.10	42.10	-1	26,610	0.00%
2022/11/18	0	0.00	1	41.75	41.90	-1	26,485	0.00%
2022/11/17	2	41.15	0	0.00	41.55	2	26,412	0.01%
2022/11/16	0	0.00	3	41.78	41.70	-3	26,379	-0.01%
2022/11/15	1	42.25	4.1	42.24	42.40	-3.1	26,222	-0.01%
2022/11/14	1	42.05	1	42.10	41.75	0	25,892	0.00%
2022/11/11	1	41.80	16	41.48	41.90	-15	25,414	-0.06%
2022/11/10	0	0.00	1	39.65	39.65	-1	24,727	0.00%
2022/11/09	0	0.00	3	40.15	40.15	-3	24,595	-0.01%
2022/11/08	2	39.63	11	39.75	39.70	-9	24,398	-0.04%
2022/11/07	11	39.43	4	39.50	39.55	7	24,294	0.03%
2022/11/04	1	38.85	0	0.00	38.95	1	24,403	0.00%
2022/11/03	0	0.00	4	38.64	38.85	-4	24,406	-0.02%
2022/11/01	100	37.98	0	0.00	38.10	100	24,291	0.41%
2022/10/31	102	38.02	0	0.00	37.80	102	24,394	0.42%	大買/鉅額交易
2022/10/27	251	38.91	1	38.95	38.50	250	24,119	1.04%	大買/鉅額交易
2022/10/26	61	38.52	12	38.37	38.50	49	24,305	0.20%
2022/10/25	0.5	37.50	0	0.00	37.50	0.5	24,108	0.00%
2022/10/24	0	0.00	4	37.13	37.00	-4	24,068	-0.02%
2022/10/21	15.1	36.77	0	0.00	36.55	15.1	24,012	0.06%
2022/10/20	0	0.00	3	37.60	37.85	-3	23,418	-0.01%
2022/10/19	2	38.25	11	38.38	38.30	-9	23,093	-0.04%
2022/10/18	0	0.00	1	38.15	38.15	-1	22,896	0.00%
2022/10/17	1.1	37.37	0	0.00	37.65	1.1	22,912	0.00%
2022/10/14	8.9	37.84	1	37.85	37.65	7.9	22,757	0.03%
2022/10/13	30.1	37.94	4	37.75	37.45	26.1	22,489	0.12%
2022/10/12	2	39.45	0	0.00	39.55	2	21,438	0.01%
2022/10/07	0	40.75	0	0.00	40.50	0	21,263	0.00%
2022/10/06	0	0.00	2.1	40.73	40.80	-2.1	21,251	-0.01%
2022/10/05	0	0.00	6	41.07	40.75	-6	21,353	-0.03%
2022/10/04	3	38.97	0.1	39.70	39.55	2.9	21,088	0.01%
2022/10/03	7.1	39.09	8	39.05	39.00	-0.9	20,804	0.00%
2022/09/30	7	39.51	2	39.60	39.95	5	20,796	0.02%
2022/09/29	5	39.82	0	0.00	40.15	5	20,805	0.02%
2022/09/28	21.2	40.33	0	0.00	39.80	21.2	20,810	0.10%
2022/09/27	2.1	41.08	0	0.00	40.95	2.1	20,639	0.01%
2022/09/26	1.2	41.36	2	41.35	41.50	-0.8	21,366	0.00%
2022/09/23	2	42.10	0	0.00	42.10	2	21,834	0.01%
2022/09/22	32	41.68	0	0.00	41.65	32	22,219	0.14%
2022/09/21	5.2	42.69	0	0.00	42.55	5.2	22,120	0.02%
2022/09/16	1	42.75	0	0.00	42.80	1	22,159	0.00%
2022/09/15	52.1	42.99	4	43.04	43.10	48.1	22,064	0.22%
2022/09/14	2	42.78	17	42.62	42.85	-15	22,111	-0.07%
2022/09/12	4	43.65	0	0.00	44.05	4	22,134	0.02%
2022/09/08	3.2	43.15	0	0.00	43.15	3.2	22,224	0.01%
2022/09/07	2	43.50	0	0.00	43.15	2	22,064	0.01%
2022/09/06	0	0.00	1	44.45	44.25	-1	21,669	0.00%
2022/09/05	0	0.00	4	44.10	44.05	-4	21,726	-0.02%
2022/09/02	2	44.10	0	0.00	44.05	2	21,799	0.01%
2022/08/31	1	44.50	0	0.00	44.55	1	21,355	0.00%
2022/08/30	11	44.70	3	44.55	44.45	8	21,176	0.04%
2022/08/29	6.1	45.55	5	45.50	45.60	1.1	20,453	0.01%
2022/08/26	1	46.95	0	0.00	46.75	1	20,276	0.00%
2022/08/24	0.1	46.35	0	0.00	46.35	0.1	20,674	0.00%
2022/08/22	0	0.00	1	47.05	46.85	-1	21,431	0.00%
2022/08/19	1	47.10	2	47.33	47.50	-1	21,698	0.00%
2022/08/18	0	0.00	2	47.10	47.25	-2	22,138	-0.01%
2022/08/17	0	0.00	1	47.25	47.45	-1	22,675	0.00%
2022/08/15	1	47.30	0	0.00	47.30	1	22,986	0.00%
2022/08/12	0.1	47.25	0	0.00	47.25	0.1	23,091	0.00%
2022/08/11	15	46.73	13	47.05	47.20	2	23,318	0.01%
2022/08/10	2	45.98	0	0.00	46.40	2	23,541	0.01%
2022/08/09	3	46.18	10	46.20	46.10	-7	23,832	-0.03%
2022/08/08	1	46.15	0	0.00	46.15	1	24,081	0.00%
2022/08/05	1	45.70	1	45.75	45.75	0	24,454	0.00%
2022/08/04	1	44.70	0	0.00	44.85	1	24,900	0.00%
2022/08/03	0	0.00	2	44.60	44.95	-2	25,328	-0.01%
2022/08/02	6	44.65	0	0.00	44.85	6	25,763	0.02%
2022/08/01	4.7	45.34	0	0.00	45.45	4.7	25,797	0.02%
2022/07/29	3	45.53	0	0.00	45.50	3	25,923	0.01%
2022/07/28	2	45.45	0	0.00	45.80	2	26,137	0.01%
2022/07/27	4	45.09	0	0.00	45.25	4	26,025	0.02%
2022/07/26	0	0.00	1	45.50	45.60	-1	25,939	0.00%
2022/07/25	0	0.00	1	44.90	45.55	-1	25,920	0.00%
2022/07/22	1	44.90	1	44.80	45.00	0	26,096	0.00%
2022/07/21	15	44.40	1	44.45	45.05	14	25,997	0.05%
2022/07/20	0	0.00	3	45.00	44.90	-3	25,840	-0.01%
2022/07/15	3	44.37	0	0.00	44.15	3	25,818	0.01%
2022/07/14	20.1	45.30	0	0.00	45.00	20.1	25,713	0.08%
2022/07/13	0	0.00	3	45.40	45.50	-3	25,681	-0.01%
2022/07/12	3	44.02	0	0.00	43.80	3	25,547	0.01%
2022/07/11	1	44.85	0	0.00	45.05	1	25,405	0.00%
2022/07/08	7	44.69	60	45.35	44.80	-53	25,391	-0.21%
2022/07/07	64.1	45.02	3	44.40	45.05	61.1	25,204	0.24%
2022/07/06	9	45.02	0	0.00	44.95	9	24,767	0.04%
2022/07/05	20	46.65	4	47.04	46.75	16	24,464	0.07%
2022/07/04	27.1	45.81	0	0.00	45.50	27.1	24,130	0.11%
2022/07/01	10	50.07	6	50.43	49.70	4	23,435	0.02%
2022/06/30	2	51.55	1	51.10	50.90	1	22,938	0.00%
2022/06/29	3	52.63	0	0.00	52.80	3	22,573	0.01%
2022/06/27	0	0.00	7	53.90	53.50	-7	22,246	-0.03%
2022/06/24	0	0.00	4	53.83	53.40	-4	22,146	-0.02%
2022/06/23	4	52.68	0	0.00	53.00	4	22,070	0.02%
2022/06/22	13	53.64	0	0.00	53.00	13	21,859	0.06%
2022/06/21	0	0.00	29	54.00	54.20	-29	21,818	-0.13%
2022/06/20	7	51.87	1	51.80	51.80	6	21,646	0.03%
2022/06/17	2	53.00	2	53.00	53.00	0	21,328	0.00%
2022/06/16	0	0.00	5	54.04	53.70	-5	21,114	-0.02%
2022/06/15	1	53.50	0	0.00	53.60	1	21,307	0.00%
2022/06/14	2	53.65	10	53.55	53.40	-8	21,655	-0.04%
2022/06/13	14	53.32	11	53.92	53.80	3	21,737	0.01%
2022/06/10	42	54.87	0	0.00	54.80	42	21,637	0.19%
2022/06/09	0	0.00	10	54.80	54.80	-10	21,695	-0.05%
2022/06/08	0	0.00	10	55.00	54.80	-10	21,644	-0.05%
2022/06/07	3	54.77	3	54.70	54.80	0	21,762	0.00%
2022/06/06	0	0.00	1	54.80	54.80	-1	21,784	0.00%
2022/06/02	1	53.90	0	0.00	54.50	1	22,417	0.00%
2022/06/01	1	54.90	2	55.00	54.70	-1	22,979	0.00%
2022/05/31	4	53.70	8	55.41	55.70	-4	22,896	-0.02%
2022/05/30	0	0.00	8	53.89	54.00	-8	22,429	-0.04%
2022/05/27	1	52.60	7	52.43	52.60	-6	22,288	-0.03%
2022/05/26	2	51.60	10	52.00	51.50	-8	22,215	-0.04%
2022/05/25	14	51.08	0.8	51.00	51.40	13.2	22,592	0.06%
2022/05/23	5	52.24	2	52.20	52.30	3	22,330	0.01%
2022/05/20	3	53.13	2	52.80	52.90	1	22,422	0.00%
2022/05/19	4.3	52.84	1	52.80	52.70	3.3	22,386	0.01%
2022/05/18	5.5	53.76	3	54.07	54.10	2.5	22,267	0.01%
2022/05/17	15	52.62	0	0.00	52.60	15	22,037	0.07%
2022/05/16	7	53.66	0	0.00	53.20	7	21,829	0.03%
2022/05/13	10	54.26	2	54.10	54.30	8	21,687	0.04%
2022/05/12	5.1	54.95	2	54.80	54.10	3.1	21,631	0.01%
2022/05/11	22.1	56.49	0	0.00	56.20	22.1	21,071	0.10%
2022/05/10	8.1	57.76	0	0.00	58.00	8.1	20,754	0.04%
2022/05/09	4	59.53	4	58.50	58.70	0	20,458	0.00%
2022/05/06	2	61.15	0	0.00	61.20	2	20,385	0.01%
2022/05/05	2.1	62.55	5	62.80	62.30	-2.9	20,764	-0.01%
2022/05/04	0	0.00	3	62.60	62.90	-3	20,627	-0.01%
2022/05/03	6	62.27	0	0.00	62.30	6	21,465	0.03%
2022/04/29	1	62.30	0	0.00	62.50	1	21,850	0.00%
2022/04/28	1	61.60	0	0.00	62.10	1	22,381	0.00%
2022/04/27	7.1	62.31	0	0.00	62.00	7.1	22,558	0.03%
2022/04/22	1	63.10	0	0.00	64.20	1	23,431	0.00%
2022/04/21	0	0.00	1	63.90	63.90	-1	24,414	0.00%
2022/04/20	0	0.00	2	63.40	63.90	-2	25,839	-0.01%
2022/04/19	0	0.00	1	63.20	62.70	-1	26,378	0.00%
2022/04/18	0.1	63.30	3	62.83	62.80	-2.9	27,777	-0.01%
2022/04/15	5.1	64.00	0	0.00	64.00	5.1	27,751	0.02%
2022/04/14	0.1	64.70	2	64.85	64.70	-1.9	27,884	-0.01%
2022/04/12	0	64.60	8	64.71	64.90	-8	27,981	-0.03%
2022/04/11	0.1	64.80	4	64.65	64.80	-3.9	28,013	-0.01%
2022/04/08	1	64.80	5	64.76	65.00	-4	28,067	-0.01%
2022/04/07	1	64.72	0	0.00	64.80	1	28,116	0.00%
2022/04/06	5	65.40	2	64.90	65.50	3	28,488	0.01%
2022/04/01	2	64.00	35	64.99	65.00	-33	28,650	-0.12%
2022/03/31	16	64.52	14	64.50	64.50	2	28,580	0.01%
2022/03/28	0	63.30	5	63.00	63.30	-5	28,632	-0.02%
2022/03/25	0	63.70	0	0.00	63.50	0	28,679	0.00%
2022/03/24	5	64.10	0	0.00	64.30	5	28,745	0.02%
2022/03/23	0	0.00	2	64.65	64.80	-2	28,715	-0.01%
2022/03/22	0	0.00	1	63.50	63.60	-1	28,460	0.00%
2022/03/21	0	0.00	1	63.60	63.60	-1	28,562	0.00%
2022/03/18	1	63.60	1	63.50	63.30	0	28,550	0.00%
2022/03/17	10	62.50	1	63.19	63.10	9	28,392	0.03%
2022/03/16	0	0.00	1	61.90	62.00	-1	28,028	0.00%
2022/03/15	0	0.00	8	61.00	61.30	-8	27,888	-0.03%
2022/03/11	0	0.00	3	60.37	60.30	-3	28,019	-0.01%
2022/03/10	4	60.03	1	60.20	60.30	3	28,069	0.01%
2022/03/09	7	59.10	1	59.20	59.00	6	27,951	0.02%
2022/03/08	7	58.34	2	58.20	58.50	5	27,980	0.02%
2022/03/07	18	59.38	0	0.00	59.40	18	27,493	0.07%
2022/03/04	20.4	61.34	11.3	61.39	61.20	9.1	27,369	0.03%
2022/03/03	12	62.08	0	0.00	62.10	12	27,473	0.04%
2022/03/02	3	61.93	10.1	62.00	62.00	-7.1	28,000	-0.03%
2022/03/01	16	61.92	30	61.60	62.60	-14	28,021	-0.05%
2022/02/25	9	62.14	2	62.30	62.30	7	27,836	0.03%
2022/02/24	2	62.75	5	63.04	63.00	-3	27,194	-0.01%
2022/02/23	1	63.80	0	0.00	63.70	1	26,972	0.00%
2022/02/22	6	63.90	0	0.00	63.70	6	27,302	0.02%
2022/02/21	1	64.30	3	64.20	64.60	-2	27,870	-0.01%
2022/02/17	2.1	64.85	0	0.00	64.70	2.1	28,921	0.01%
2022/02/16	0	0.00	1	64.70	64.80	-1	29,058	0.00%
2022/02/15	0	0.00	3	64.40	64.30	-3	29,080	-0.01%
2022/02/14	7	63.94	15	64.00	64.20	-8	28,997	-0.03%
2022/02/11	16	65.27	2	65.60	65.60	14	28,556	0.05%
2022/02/10	6.1	65.37	1	65.80	65.80	5.1	28,542	0.02%
2022/02/09	0	65.90	1	65.80	66.00	-1	28,438	0.00%
2022/02/08	9	66.40	0	0.00	66.00	9	28,310	0.03%
2022/02/07	12	65.31	4	64.88	65.70	8	28,037	0.03%
2022/01/26	0	0.00	3	63.30	63.30	-3	27,436	-0.01%
2022/01/25	4	62.93	110	62.67	63.00	-106	27,281	-0.39%	大賣/鉅額交易
2022/01/24	10	64.30	0	0.00	64.30	10	26,533	0.04%
2022/01/21	6	64.55	0	0.00	64.40	6	26,308	0.02%
2022/01/20	0	0.00	4	65.85	65.80	-4	25,817	-0.02%
2022/01/19	1.1	66.10	16	65.88	66.10	-15	25,418	-0.06%
2022/01/18	1	66.60	7	66.44	66.90	-6	25,119	-0.02%
2022/01/17	12.1	67.62	22	66.53	66.50	-9.9	24,722	-0.04%
2022/01/14	71	67.67	83	67.23	67.70	-12	24,258	-0.05%
2022/01/13	57	66.60	35	66.53	67.40	22	23,316	0.09%
2022/01/12	37.1	64.57	16.3	63.97	64.70	20.7	21,953	0.09%
2022/01/11	5	64.08	10.2	63.40	64.50	-5.2	21,511	-0.02%
2022/01/07	2.1	62.39	4	61.98	62.00	-2	20,966	-0.01%
2022/01/06	0	0.00	12	61.58	62.00	-12	20,926	-0.06%
2022/01/05	3	61.73	0	0.00	61.90	3	21,025	0.01%
2022/01/04	41	61.76	20	61.90	62.00	21	21,301	0.10%
2022/01/03	4	62.15	12	62.10	61.60	-8	21,247	-0.04%
2021/12/30	14.1	62.68	2	62.75	62.50	12.1	21,312	0.06%
2021/12/29	6	63.17	7	63.07	63.00	-1	21,562	0.00%
2021/12/28	0	0.00	11	62.29	62.30	-11	21,270	-0.05%
2021/12/27	5	61.26	1	61.40	61.30	4	21,022	0.02%
2021/12/24	9	61.09	0	0.00	61.10	9	21,269	0.04%
2021/12/23	0	0.00	5.2	60.50	60.50	-5.2	21,191	-0.02%
2021/12/22	0	0.00	0	60.30	60.30	0	21,569	0.00%
2021/12/21	10	60.05	2	60.30	60.30	8	21,880	0.04%
2021/12/20	0	0.00	5.2	60.00	59.90	-5.2	22,127	-0.02%
2021/12/16	1	60.10	1	60.30	60.30	0	22,181	0.00%
2021/12/15	0.1	60.10	1	59.90	59.80	-0.9	23,144	0.00%
2021/12/13	0.1	61.00	24	61.14	60.70	-23.9	23,489	-0.10%
2021/12/10	0	0.00	4	60.55	60.50	-4	23,478	-0.02%
2021/12/09	17	60.58	2	60.40	60.70	15	23,745	0.06%
2021/12/08	5	61.00	0	0.00	60.70	5	24,282	0.02%
2021/12/07	2	60.40	2	60.65	60.70	0	24,250	0.00%
2021/12/06	1	59.80	0	0.00	60.00	1	24,185	0.00%
2021/12/02	0	0.00	2	59.30	59.50	-2	24,487	-0.01%
2021/12/01	1	59.50	1	59.70	59.90	0	24,530	0.00%
2021/11/30	7	59.54	12	59.55	60.00	-5	24,737	-0.02%
2021/11/29	8.1	59.45	2	59.20	59.30	6.1	24,589	0.02%
2021/11/26	2.1	60.61	1	60.20	60.20	1.1	24,564	0.00%
2021/11/25	12	61.01	50	61.30	61.60	-38	24,616	-0.15%
2021/11/24	2	61.30	0	0.00	61.10	2	25,499	0.01%
2021/11/23	2.1	61.30	0	0.00	60.80	2.1	26,165	0.01%
2021/11/22	1.1	61.48	3	61.17	61.10	-1.9	26,300	-0.01%
2021/11/19	21.2	61.96	8	62.19	61.80	13.2	26,148	0.05%
2021/11/18	59	62.59	6	62.73	63.00	53	26,009	0.20%
2021/11/17	3.1	61.65	13.1	61.26	62.20	-10	25,582	-0.04%
2021/11/16	0.1	59.60	1	59.90	60.00	-0.9	24,753	0.00%
2021/11/15	0	0.00	6	59.72	59.70	-6	25,028	-0.02%
2021/11/12	0	0.00	1	59.00	58.90	-1	25,037	0.00%
2021/11/11	3.1	58.30	0	0.00	58.60	3.1	25,109	0.01%
2021/11/10	3	58.40	0	0.00	58.60	3	25,537	0.01%
2021/11/09	0.1	58.40	0	0.00	58.50	0.1	25,888	0.00%
2021/11/03	0	0.00	0.9	57.70	57.60	-0.9	27,081	0.00%
2021/11/02	1	57.50	25	58.00	57.40	-24	27,239	-0.09%
2021/11/01	1	57.80	0	0.00	57.60	1	27,260	0.00%
2021/10/28	0	58.20	0	0.00	58.10	0	27,308	0.00%
2021/10/27	0	58.65	0	0.00	58.70	0	27,635	0.00%
2021/10/21	0	0.00	41	58.72	58.70	-41	29,638	-0.14%
2021/10/20	5	58.30	37	58.62	58.30	-32	30,673	-0.10%
2021/10/19	3.1	59.07	15	58.90	58.40	-11.9	31,486	-0.04%
2021/10/18	0	0.00	17	58.86	58.70	-17	32,501	-0.05%
2021/10/15	5	57.70	9	58.08	58.30	-4	32,787	-0.01%
2021/10/14	55	56.39	0	0.00	56.60	55	33,317	0.17%
2021/10/13	2	55.90	3	56.80	56.20	-1	33,994	0.00%
2021/10/12	4	55.90	1	56.40	56.40	3	34,767	0.01%
2021/10/07	10.2	57.49	1	57.20	57.10	9.2	35,822	0.03%
2021/10/06	0	0.00	5	57.00	57.10	-5	36,388	-0.01%
2021/10/05	2	55.55	1	56.10	56.40	1	37,311	0.00%
2021/10/04	0	0.00	15	56.59	56.60	-15	37,369	-0.04%
2021/10/01	4	56.78	3	56.77	56.90	1	37,567	0.00%
2021/09/30	3	57.64	0	0.00	57.90	3	37,394	0.01%
2021/09/29	14	57.91	0	0.00	58.00	14	37,382	0.04%
2021/09/28	2	58.50	13	58.90	59.00	-11	37,072	-0.03%
2021/09/27	21	58.70	43	58.33	58.70	-22	36,833	-0.06%
2021/09/24	0	0.00	40	57.90	57.80	-40	36,647	-0.11%
2021/09/23	1	57.20	5	57.30	57.50	-4	36,726	-0.01%
2021/09/22	135	56.24	139	56.98	56.80	-4	36,863	-0.01%	大買/大賣/
2021/09/17	50.2	59.22	0	0.00	58.90	50.2	35,916	0.14%
2021/09/16	13	59.88	4	59.73	59.70	9	35,754	0.03%
2021/09/15	3.1	59.47	30	59.63	59.50	-26.9	35,725	-0.08%
2021/09/14	2.1	59.79	16	60.44	59.80	-13.9	36,050	-0.04%
2021/09/13	40	60.10	14.6	60.10	59.90	25.4	35,934	0.07%
2021/09/10	0	0.00	5	59.20	59.20	-5	36,179	-0.01%
2021/09/09	42	57.86	0	0.00	58.70	42	36,410	0.12%
2021/09/08	0	0.00	1	58.50	58.50	-1	36,458	0.00%
2021/09/07	0.1	59.00	0	0.00	59.20	0.1	36,413	0.00%
2021/09/06	0.1	59.50	0	0.00	59.20	0.1	36,440	0.00%
2021/09/03	0	0.00	6	59.53	59.60	-6	36,509	-0.02%
2021/09/02	2	58.55	0	0.00	58.70	2	36,261	0.01%
2021/09/01	3.1	59.20	0	0.00	59.20	3.1	36,128	0.01%
2021/08/31	4.1	58.95	1	59.00	59.60	3.1	35,983	0.01%
2021/08/30	2	58.35	10.5	59.19	59.50	-8.5	35,573	-0.02%
2021/08/27	0	0.00	3.9	57.40	57.70	-3.9	34,791	-0.01%
2021/08/26	0	0.00	1	56.00	56.00	-1	34,212	0.00%
2021/08/25	0	0.00	4	55.80	56.00	-4	34,213	-0.01%
2021/08/24	0	0.00	26	55.40	55.80	-26	34,194	-0.08%
2021/08/23	3.4	54.66	2	55.05	55.10	1.4	34,292	0.00%
2021/08/20	4	53.48	30	53.50	53.70	-26	34,591	-0.08%
2021/08/18	0	0.00	1	54.20	54.40	-1	35,187	0.00%
2021/08/16	3	54.37	0	0.00	54.30	3	35,474	0.01%
2021/08/12	1	56.00	2	56.40	56.00	-1	36,421	0.00%
2021/08/11	2	56.00	5	55.78	56.00	-3	37,296	-0.01%
2021/08/09	0.1	54.95	0	0.00	55.20	0.1	38,888	0.00%
2021/08/06	3.1	55.00	0	0.00	55.10	3.1	39,246	0.01%
2021/08/05	1	55.20	0	0.00	55.20	1	40,324	0.00%
2021/08/04	0.1	55.20	3.5	55.74	55.20	-3.4	42,419	-0.01%
2021/08/03	0	55.40	0	0.00	55.40	0	44,489	0.00%
2021/08/02	0	0.00	9	55.23	55.80	-9	45,914	-0.02%
2021/07/30	0.1	54.30	0	0.00	54.30	0.1	46,113	0.00%
2021/07/29	6	54.33	4	54.78	54.80	2	46,829	0.00%
2021/07/28	13	53.55	0	0.00	53.80	13	47,764	0.03%
2021/07/27	11.1	55.32	1	55.00	55.00	10.1	47,571	0.02%
2021/07/26	18.2	57.31	1	58.10	56.20	17.2	48,078	0.04%
2021/07/23	10	60.17	11	59.99	60.30	-1	47,224	0.00%
2021/07/22	9	59.88	18.8	60.15	60.10	-9.8	46,760	-0.02%
2021/07/21	3	58.23	6	58.27	58.30	-3	46,106	-0.01%
2021/07/20	7.1	58.29	1.3	57.92	57.90	5.8	46,010	0.01%
2021/07/19	20.1	59.99	7	60.11	59.70	13.1	45,057	0.03%
2021/07/16	66	59.29	29	59.30	59.80	37	44,842	0.08%
2021/07/15	6	58.27	3.6	58.07	58.10	2.4	44,376	0.01%
2021/07/14	10	57.20	10	57.03	57.00	0	44,314	0.00%
2021/07/13	11	56.55	14	56.68	56.10	-3	44,523	-0.01%
2021/07/12	10	56.58	7.7	56.32	55.70	2.3	44,050	0.01%
2021/07/09	40	54.02	0	0.00	53.80	40	43,356	0.09%
2021/07/08	0	0.00	1	54.40	54.40	-1	43,206	0.00%
2021/07/07	0.1	53.80	0	0.00	54.00	0.1	43,295	0.00%
2021/07/01	0	0.00	2	53.90	53.90	-2	44,129	0.00%
2021/06/30	0	0.00	1	53.90	53.90	-1	44,225	0.00%
2021/06/29	1.1	54.08	0	0.00	53.70	1.1	44,258	0.00%
2021/06/28	1.2	54.27	0	0.00	54.30	1.2	44,316	0.00%
2021/06/25	0	0.00	1	54.50	54.30	-1	44,617	0.00%
2021/06/24	0.2	53.76	0	0.00	53.80	0.2	44,881	0.00%
2021/06/23	0	0.00	11	53.71	54.10	-11	45,398	-0.02%
2021/06/22	11	52.47	11	52.60	52.60	0	45,248	0.00%
2021/06/21	20.1	52.13	0	0.00	52.00	20.1	45,507	0.04%
2021/06/18	15.1	53.50	10	53.70	53.60	5.1	45,701	0.01%
2021/06/17	16	53.73	11	53.80	54.00	5	45,680	0.01%
2021/06/16	11	54.15	11	54.38	54.30	0	46,507	0.00%
2021/06/15	6.2	54.30	3	54.47	54.30	3.2	46,545	0.01%
2021/06/11	7	54.70	6	54.68	54.50	1	46,897	0.00%
2021/06/09	13	54.05	0	0.00	54.30	13	47,718	0.03%
2021/06/08	3	54.80	1	55.40	54.80	2	48,075	0.00%
2021/06/07	29	54.65	5	54.50	54.70	24	49,977	0.05%
2021/06/04	33	54.98	1	55.20	55.00	32	50,528	0.06%
2021/06/03	1.1	56.00	2	55.90	55.80	-1	51,515	0.00%
2021/06/02	0	0.00	1	56.30	56.30	-1	51,779	0.00%
2021/06/01	1.1	55.70	5	55.60	55.80	-4	51,618	-0.01%
2021/05/31	0	0.00	17	55.82	55.90	-17	51,771	-0.03%
2021/05/28	10	55.00	9	55.13	55.50	1	51,748	0.00%
2021/05/27	2	53.20	1	53.80	54.40	1	51,388	0.00%
2021/05/26	0	0.00	1	54.20	54.40	-1	51,390	0.00%
2021/05/25	1	54.20	50.3	54.20	54.30	-49.3	52,113	-0.09%
2021/05/24	6	53.48	23	53.74	53.90	-17	52,112	-0.03%
2021/05/21	51	54.30	25	54.61	54.20	26	52,164	0.05%
2021/05/20	8.1	53.33	8	53.24	53.30	0.1	51,138	0.00%
2021/05/19	18	54.44	18	53.85	54.30	0	50,805	0.00%
2021/05/18	28	52.86	35	53.05	53.50	-7	50,042	-0.01%
2021/05/17	14	49.76	1	48.70	48.65	13	49,415	0.03%
2021/05/14	16	51.65	13.1	51.63	51.50	2.9	48,429	0.01%
2021/05/13	8.1	51.03	115	51.29	51.10	-106.9	47,837	-0.22%	大賣/鉅額交易
2021/05/12	51.1	53.65	44	52.62	52.30	7.1	46,707	0.02%
2021/05/11	24	56.85	0	0.00	56.60	24	44,799	0.05%
2021/05/10	2	56.15	17.2	57.70	58.20	-15.2	42,722	-0.04%
2021/05/07	1	55.00	6	55.07	55.10	-5	41,585	-0.01%
2021/05/06	3	54.93	1	55.00	54.40	2	41,421	0.00%
2021/05/05	22	54.41	41	54.14	53.60	-19	40,596	-0.05%
2021/05/04	51.1	51.89	6	52.30	51.70	45.1	39,590	0.11%
2021/05/03	8	53.33	8.7	53.39	52.60	-0.7	38,914	0.00%
2021/04/29	47.1	52.45	42	52.26	52.30	5.1	38,083	0.01%
2021/04/27	1	52.80	8	52.44	52.90	-7	37,854	-0.02%
2021/04/26	4	52.00	13	52.20	52.10	-9	37,332	-0.02%
2021/04/22	8	50.56	4	51.13	50.70	4	37,188	0.01%
2021/04/21	3	50.76	4	50.63	50.90	-1	36,739	0.00%
2021/04/20	2.2	51.48	0	0.00	51.40	2.2	36,446	0.01%
2021/04/19	21	50.07	31	50.69	51.60	-10	36,139	-0.03%
2021/04/16	0	0.00	1	49.75	49.85	-1	35,728	0.00%
2021/04/15	2	49.55	4	49.46	49.80	-2	36,111	-0.01%
2021/04/14	1	48.50	0	0.00	48.55	1	35,836	0.00%
2021/04/13	3	49.08	2	49.25	49.00	1	35,813	0.00%
2021/04/12	41	48.52	36	48.41	48.80	5	35,490	0.01%
2021/04/09	5	47.20	4	47.10	47.25	1	34,922	0.00%
2021/04/08	1	47.60	0	0.00	47.65	1	34,974	0.00%
2021/04/07	7	47.65	0	0.00	48.00	7	35,423	0.02%
2021/04/06	1	48.10	1	48.25	48.00	0	35,289	0.00%
2021/03/31	3	48.03	2	48.10	47.95	1	34,785	0.00%
2021/03/30	5	47.76	1	47.90	48.00	4	34,421	0.01%
2021/03/29	1	47.95	2	48.08	48.00	-1	34,025	0.00%
2021/03/26	1	47.20	22	47.54	47.60	-21	33,554	-0.06%
2021/03/25	0	0.00	20	46.63	46.85	-20	32,936	-0.06%
2021/03/24	9	46.48	3	46.45	46.50	6	32,734	0.02%
2021/03/23	12	46.72	6	46.68	46.80	6	32,299	0.02%
2021/03/22	2	44.70	5	45.13	45.60	-3	31,355	-0.01%
2021/03/19	8	44.59	100	44.81	44.60	-92	31,210	-0.29%
2021/03/18	1	45.50	9	45.91	45.45	-8	30,492	-0.03%
2021/03/17	6	46.13	4	45.70	45.80	2	30,786	0.01%
2021/03/16	15	46.55	12	46.50	46.45	3	30,652	0.01%
2021/03/15	5.1	46.45	9	46.73	46.70	-3.9	30,476	-0.01%
2021/03/12	1	45.95	10	45.65	45.90	-9	29,745	-0.03%
2021/03/11	28	45.88	32	46.45	45.75	-4	29,369	-0.01%
2021/03/10	5	44.50	21	44.43	44.55	-16	27,637	-0.06%
2021/03/09	17	43.94	25	43.78	44.30	-8	27,111	-0.03%
2021/03/08	16	43.16	18.2	42.93	42.90	-2.2	26,040	-0.01%
2021/03/05	0	0.00	34	42.11	42.55	-34	25,732	-0.13%
2021/03/04	31	42.05	0	0.00	42.35	31	26,329	0.12%
2021/03/03	1	42.45	0	0.00	42.55	1	26,140	0.00%
2021/03/02	30.3	42.28	0	0.00	41.90	30.3	25,848	0.12%
2021/02/26	31.1	42.80	0	0.00	41.95	31.1	25,574	0.12%
2021/02/25	14	43.53	7	43.52	43.60	7	24,484	0.03%
2021/02/24	13	42.78	0	0.00	42.65	13	23,685	0.05%
2021/02/23	3	42.80	6	42.42	42.70	-3	23,411	-0.01%
2021/02/22	3	41.92	1	42.00	42.05	2	23,044	0.01%
2021/02/18	0	0.00	23	42.18	42.20	-23	23,510	-0.10%
2021/02/17	0	0.00	17	41.69	41.95	-17	23,256	-0.07%
2021/02/03	0	0.00	30	40.30	40.30	-30	23,248	-0.13%
2021/02/01	1	40.00	0	0.00	39.90	1	23,619	0.00%
2021/01/29	6	40.07	0	0.00	39.90	6	23,454	0.03%
2021/01/28	20	40.21	125	40.09	40.10	-105	23,051	-0.46%	大賣/鉅額交易
2021/01/27	100	40.55	0	0.00	40.50	100	22,758	0.44%
2021/01/26	1	40.50	0	0.00	40.50	1	22,636	0.00%
2021/01/22	3	40.60	0	0.00	40.55	3	22,278	0.01%
2021/01/21	23	40.87	0	0.00	40.65	23	22,163	0.10%
2021/01/20	18.1	40.85	0	0.00	40.65	18.1	22,023	0.08%
2021/01/19	0	0.00	3.1	41.48	41.35	-3.1	21,456	-0.01%
2021/01/18	23.2	41.32	50	41.30	41.20	-26.8	21,418	-0.13%
2021/01/15	49	42.02	0	0.00	41.80	49	21,144	0.23%
2021/01/14	10	42.25	1	42.20	42.50	9	20,941	0.04%
2021/01/13	51	42.40	1	42.40	42.40	50	20,773	0.24%
2021/01/12	23	42.22	20	42.85	42.30	3	20,539	0.01%
2021/01/11	21	42.21	41	42.56	42.60	-20	20,111	-0.10%
2021/01/08	0	0.00	24.2	42.72	42.85	-24.2	19,630	-0.12%
2021/01/07	2	41.65	1	41.65	41.90	1	19,033	0.01%
2021/01/06	24	42.05	0	0.00	41.55	24	18,772	0.13%
2021/01/05	1	42.15	2.6	42.04	42.10	-1.6	18,538	-0.01%
2021/01/04	20	41.75	20	42.10	42.05	0	18,450	0.00%
2020/12/31	22	42.30	37	42.47	42.25	-15	18,361	-0.08%
2020/12/30	1	42.00	4.1	41.91	42.20	-3.1	18,042	-0.02%
2020/12/29	1	41.20	1	41.45	41.35	0	17,439	0.00%
2020/12/25	2	41.10	1	41.15	41.15	1	17,445	0.01%
2020/12/23	1	40.95	0	0.00	40.95	1	17,482	0.01%
2020/12/22	3	41.25	4	41.35	41.05	-1	17,563	-0.01%
2020/12/21	0	0.00	15	41.35	41.55	-15	17,838	-0.08%
2020/12/16	10	41.30	1	41.25	41.55	9	18,034	0.05%
2020/12/15	2	41.05	0	0.00	41.10	2	18,107	0.01%
2020/12/14	20	41.70	6	41.99	41.80	14	18,052	0.08%
2020/12/11	0	0.00	261	41.86	41.95	-261	17,874	-1.46%	大賣/鉅額交易
2020/12/10	2	41.18	12.4	40.91	41.45	-10.4	17,252	-0.06%
2020/12/09	10	40.73	0	0.00	41.00	10	16,918	0.06%
2020/12/07	7	40.74	1	40.95	40.95	6	16,625	0.04%
2020/12/04	13.4	40.66	0	0.00	40.75	13.4	16,401	0.08%
2020/12/03	43	40.45	1	40.55	40.30	42	16,082	0.26%
2020/12/02	2	40.55	0	0.00	40.50	2	15,847	0.01%
2020/12/01	1	40.45	0	0.00	40.70	1	15,754	0.01%
2020/11/30	9.4	40.93	0	0.00	40.40	9.4	15,706	0.06%
2020/11/27	2	41.30	1	41.40	41.35	1	15,118	0.01%
2020/11/26	199	41.35	1	41.40	41.50	198	15,129	1.31%	大買/鉅額交易
2020/11/25	3	41.55	255	41.52	41.45	-252	15,243	-1.65%	大賣/鉅額交易
2020/11/24	4	41.50	0.4	41.50	41.50	3.6	15,216	0.02%
2020/11/23	8	41.62	0	0.00	41.70	8	15,219	0.05%
2020/11/20	100	41.10	2	41.28	41.30	98	15,158	0.65%
2020/11/18	3	41.63	5	41.80	41.80	-2	14,889	-0.01%
2020/11/17	0	0.00	14	41.32	41.50	-14	14,523	-0.10%
2020/11/16	1	40.80	7	40.93	40.95	-6	14,234	-0.04%
2020/11/13	103	40.40	0	0.00	40.55	103	14,240	0.72%	大買/鉅額交易
2020/11/12	53	40.30	1	40.90	40.55	52	14,160	0.37%
2020/11/11	10	40.85	7	41.08	41.25	3	13,958	0.02%
2020/11/10	1	40.25	3	40.32	40.40	-2	13,287	-0.02%
2020/11/09	0	0.00	1	39.60	39.60	-1	12,736	-0.01%
2020/11/05	3	39.05	5	39.00	39.20	-2	12,944	-0.02%
2020/11/04	0	0.00	99	39.02	39.15	-99	13,025	-0.76%
2020/11/03	99	38.78	82	38.87	38.90	17	12,916	0.13%
2020/11/02	1	38.45	2	38.40	38.65	-1	12,939	-0.01%
2020/10/30	82	38.35	50	38.55	38.40	32	12,953	0.25%
2020/10/29	56	38.20	0	0.00	38.15	56	12,795	0.44%
2020/10/28	3.1	38.44	0	0.00	38.60	3.1	12,906	0.02%
2020/10/27	6	38.74	0	0.00	38.60	6	13,093	0.05%
2020/10/26	0	0.00	100	38.93	38.95	-100	13,285	-0.75%
2020/10/23	2	38.50	0	0.00	38.60	2	13,364	0.01%
2020/10/22	1	38.55	2	38.50	38.50	-1	13,557	-0.01%
2020/10/21	2.2	38.32	0	0.00	38.40	2.2	13,560	0.02%
2020/10/20	5	38.27	0	0.00	38.45	5	13,633	0.04%
2020/10/19	5	38.40	0	0.00	38.40	5	13,674	0.04%
2020/10/16	5	38.20	1	38.25	38.15	4	13,761	0.03%
2020/10/15	1	38.35	0	0.00	38.20	1	13,918	0.01%
2020/10/13	11	38.49	1	38.70	38.45	10	13,800	0.07%
2020/10/12	5	38.38	0	0.00	38.60	5	13,841	0.04%
2020/10/08	104	38.45	0.5	38.60	38.45	103.5	13,875	0.75%	大買/鉅額交易
2020/10/07	1	38.75	0	0.00	38.60	1	13,829	0.01%
2020/10/06	3	38.75	0	0.00	38.65	3	13,931	0.02%
2020/10/05	2	38.55	0	0.00	38.45	2	14,007	0.01%
2020/09/30	1	38.90	0	0.00	38.60	1	14,128	0.01%
2020/09/29	2	38.63	1	38.65	38.70	1	14,196	0.01%
2020/09/28	21	38.44	1	38.50	38.55	20	14,372	0.14%
2020/09/25	0	0.00	2	38.18	38.10	-2	14,579	-0.01%
2020/09/24	3	38.18	1	38.05	38.00	2	14,574	0.01%
2020/09/22	0	0.00	8	39.10	39.00	-8	14,432	-0.06%
2020/09/21	3	39.22	0	0.00	39.10	3	14,877	0.02%
2020/09/16	0.8	40.10	0	0.00	40.20	0.8	14,831	0.01%
2020/09/14	0	0.00	24	39.84	40.10	-24	14,989	-0.16%
2020/09/11	32	39.84	11	39.85	39.90	21	15,115	0.14%
2020/09/10	3	39.45	0	0.00	39.75	3	15,285	0.02%
2020/09/09	0	0.00	1	39.20	39.45	-1	15,487	-0.01%
2020/09/07	2	39.45	0	0.00	39.35	2	15,853	0.01%
2020/09/04	1	39.45	0	0.00	39.45	1	16,308	0.01%
2020/09/03	2	39.75	11	39.74	39.85	-9	16,380	-0.05%
2020/09/02	1	39.60	0	0.00	39.55	1	16,465	0.01%
2020/08/31	1.3	39.84	0	0.00	39.85	1.3	16,599	0.01%
2020/08/28	1	39.95	0	0.00	39.95	1	16,722	0.01%
2020/08/27	1	40.05	15	40.10	40.00	-14	17,168	-0.08%
2020/08/26	12	40.25	0	0.00	40.55	12	17,279	0.07%
2020/08/25	3	40.28	0	0.00	40.50	3	17,329	0.02%
2020/08/21	4	39.86	0	0.00	39.85	4	17,819	0.02%
2020/08/18	0.1	40.55	0	0.00	40.60	0.1	17,722	0.00%
2020/08/12	0	0.00	1	40.40	40.45	-1	17,944	-0.01%
2020/08/10	0	0.00	5	40.40	40.45	-5	17,663	-0.03%
2020/08/06	0	0.00	1	40.25	40.20	-1	17,597	-0.01%
2020/08/05	0	0.00	1	39.95	39.85	-1	17,608	-0.01%
2020/08/03	3.7	39.48	0	0.00	39.25	3.7	17,735	0.02%
2020/07/31	13	39.77	0	0.00	39.60	13	17,563	0.07%
2020/07/28	1.1	39.66	1	39.65	39.65	0.1	17,566	0.00%
2020/07/27	11	40.04	3	39.98	39.75	8	17,939	0.04%
2020/07/24	0	0.00	4.4	40.21	40.10	-4.4	18,009	-0.02%
2020/07/23	3	40.47	0	0.00	40.35	3	17,974	0.02%
2020/07/21	1	40.50	0	0.00	40.40	1	17,927	0.01%
2020/07/17	30	40.85	237	40.72	40.50	-207	17,823	-1.16%	大賣/鉅額交易
2020/07/16	0	0.00	251	40.73	40.55	-251	17,975	-1.40%	大賣/鉅額交易
2020/07/15	0	0.00	9	40.70	40.65	-9	17,924	-0.05%
2020/07/13	1	40.60	5	40.80	40.95	-4	18,211	-0.02%
2020/07/09	15	40.92	0	0.00	40.60	15	18,417	0.08%
2020/07/08	5	40.85	0	0.00	40.95	5	18,388	0.03%
2020/07/06	0	0.00	9	41.04	41.25	-9	18,613	-0.05%
2020/07/03	0	0.00	2	40.45	40.75	-2	18,579	-0.01%
2020/07/01	0	0.00	2	40.33	40.35	-2	18,993	-0.01%
2020/06/30	13	41.91	0	0.00	41.85	13	18,782	0.07%
2020/06/29	6	41.86	2	41.95	41.90	4	18,456	0.02%
2020/06/23	0	0.00	2	42.30	42.30	-2	18,481	-0.01%
2020/06/19	2	42.15	0	0.00	42.10	2	18,574	0.01%
2020/06/18	0	0.00	2	42.05	42.15	-2	18,626	-0.01%
2020/06/17	0	0.00	14	42.15	42.20	-14	18,642	-0.08%
2020/06/16	2	41.90	7	41.80	41.90	-5	19,027	-0.03%
2020/06/15	5	40.95	5	41.60	40.90	0	19,490	0.00%
2020/06/12	1	40.50	0	0.00	40.70	1	19,726	0.01%
2020/06/11	17	41.08	1	42.50	41.00	16	20,145	0.08%
2020/06/10	0	0.00	4	42.45	42.35	-4	20,108	-0.02%
2020/06/09	0	0.00	6	41.99	42.00	-6	20,714	-0.03%
2020/06/08	0	0.00	2	41.95	41.90	-2	21,246	-0.01%
2020/06/05	0	0.00	2.2	41.48	41.60	-2.2	21,311	-0.01%
2020/06/04	0	0.00	5	41.47	41.55	-5	21,536	-0.02%
2020/06/03	2	41.25	19	40.98	41.40	-17	21,897	-0.08%
2020/06/02	2	40.25	0	0.00	40.35	2	21,748	0.01%
2020/06/01	3	40.23	0	0.00	40.25	3	21,626	0.01%
2020/05/28	2	39.70	2.9	39.60	39.50	-0.9	21,492	0.00%
2020/05/27	0	0.00	1,885	40.02	40.15	-1,885	21,928	-8.60%	大賣/鉅額交易
2020/05/25	0	0.00	0	39.30	39.15	0	22,190	0.00%
2020/05/22	1	39.25	0	0.00	39.25	1	22,264	0.00%
2020/05/21	1	39.90	0	0.00	39.95	1	22,347	0.00%
2020/05/20	0	0.00	2	39.60	39.65	-2	22,296	-0.01%
2020/05/19	0	0.00	4	39.46	39.45	-4	22,238	-0.02%
2020/05/18	4	39.00	0	0.00	39.00	4	22,156	0.02%
2020/05/15	1	39.25	1	39.05	39.05	0	22,160	0.00%
2020/05/14	2	39.30	0	0.00	39.15	2	22,118	0.01%
2020/05/13	2	39.43	5	39.45	39.55	-3	22,045	-0.01%
2020/05/12	0	0.00	10	39.40	39.60	-10	22,039	-0.05%
2020/05/11	0	0.00	6	39.63	39.60	-6	22,106	-0.03%
2020/05/07	11	39.08	0	0.00	38.85	11	22,167	0.05%
2020/05/05	1	39.15	0	0.00	38.90	1	22,223	0.00%
2020/05/04	0	0.00	20	38.90	38.80	-20	22,279	-0.09%
2020/04/30	12	39.77	17	39.67	39.90	-5	22,046	-0.02%
2020/04/29	0	0.00	7	38.49	38.45	-7	21,797	-0.03%
2020/04/28	0	0.00	2	38.08	38.00	-2	21,841	-0.01%
2020/04/27	0	0.00	2	37.90	38.00	-2	22,663	-0.01%
2020/04/24	0	0.00	2	37.20	37.05	-2	22,655	-0.01%
2020/04/22	1.7	36.94	0	0.00	37.20	1.7	22,804	0.01%
2020/04/21	7	37.11	0	0.00	37.00	7	22,784	0.03%
2020/04/20	0.1	38.15	1	38.15	38.00	-0.9	22,772	0.00%
2020/04/17	1	38.20	0	0.00	38.20	1	23,025	0.00%
2020/04/16	0	0.00	10	37.75	37.80	-10	22,915	-0.04%
2020/04/15	0	0.00	5	38.10	38.30	-5	22,791	-0.02%
2020/04/13	2	37.35	0	0.00	37.40	2	22,579	0.01%
2020/04/10	21	37.67	12	37.21	37.80	9	22,597	0.04%
2020/04/09	0	0.00	7	36.17	36.20	-7	22,305	-0.03%
2020/04/06	6	35.13	0	0.00	35.05	6	21,787	0.03%
2020/03/31	1	35.60	3	35.80	35.30	-2	21,392	-0.01%
2020/03/30	1	35.20	0	0.00	35.80	1	21,116	0.00%
2020/03/27	0	0.00	2	35.85	35.80	-2	20,967	-0.01%
2020/03/26	0	0.00	2	35.40	35.25	-2	20,711	-0.01%
2020/03/25	1	35.40	1	35.75	35.30	0	20,728	0.00%
2020/03/24	3	34.87	6	35.12	34.65	-3	20,552	-0.01%
2020/03/20	7	35.16	1	35.45	35.10	6	20,413	0.03%
2020/03/19	1	33.85	6	33.97	34.00	-5	19,997	-0.03%
2020/03/18	2	34.68	0	0.00	34.65	2	19,782	0.01%
2020/03/17	16	34.91	8	35.02	35.00	8	19,559	0.04%
2020/03/16	19	36.03	1	35.95	35.80	18	19,289	0.09%
2020/03/13	54	35.89	0	0.00	37.00	54	18,926	0.29%
2020/03/12	6	37.66	2	37.90	37.50	4	18,171	0.02%
2020/03/11	3	38.83	1	38.80	38.60	2	17,595	0.01%
2020/03/10	2	38.80	11	38.62	39.00	-9	17,509	-0.05%
2020/03/09	23	38.65	2	38.55	38.55	21	17,666	0.12%
2020/03/06	20	39.52	0	0.00	39.50	20	16,962	0.12%
2020/03/03	7	39.86	0	0.00	39.80	7	16,625	0.04%
2020/03/02	8	39.53	0	0.00	39.50	8	16,401	0.05%
2020/02/27	1	40.05	0	0.00	40.05	1	16,358	0.01%
2020/02/26	2	40.50	1	40.60	40.65	1	15,944	0.01%
2020/02/24	5	40.85	0	0.00	40.85	5	15,822	0.03%
2020/02/21	218	41.43	0	0.00	41.30	218	15,705	1.39%	大買/鉅額交易
2020/02/20	8.1	41.73	0	0.00	41.60	8.1	15,756	0.05%
2020/02/19	31	41.73	0	41.75	41.75	31	15,831	0.20%
2020/02/18	1	41.30	0	0.00	41.50	1	15,879	0.01%
2020/02/17	3	41.40	1.7	41.50	41.40	1.3	15,918	0.01%
2020/02/14	0	0.00	1	41.65	41.65	-1	15,980	-0.01%
2020/02/13	50	41.60	50	41.65	41.60	0	16,248	0.00%
2020/02/12	2	41.80	4	41.99	41.80	-2	16,482	-0.01%
2020/02/11	3	41.50	100	41.60	41.65	-97	16,604	-0.58%
2020/02/10	2	40.90	0	0.00	40.90	2	17,085	0.01%
2020/02/07	52	41.05	0	0.00	41.05	52	18,245	0.29%
2020/02/06	1	41.20	0	0.00	41.50	1	18,469	0.01%
2020/02/05	1	40.60	1	40.90	40.95	0	18,523	0.00%
2020/02/04	24	40.68	0	0.00	40.70	24	18,629	0.13%
2020/02/03	6	40.03	0	0.00	40.20	6	18,821	0.03%
2020/01/31	8	40.73	0	0.00	40.65	8	18,706	0.04%
2020/01/30	42	41.07	5	41.30	40.60	37	18,516	0.20%
2020/01/20	100	43.05	4	43.10	43.10	96	17,715	0.54%
2020/01/17	1	42.95	3	43.10	43.10	-2	17,677	-0.01%
2020/01/16	200	42.85	0	0.00	42.95	200	17,637	1.13%	大買/鉅額交易
2020/01/15	3	42.80	50	42.80	42.90	-47	17,693	-0.27%
2020/01/14	391	42.80	0	0.00	42.85	391	17,768	2.20%	大買/鉅額交易
2020/01/13	50	42.80	5	42.68	42.85	45	17,602	0.26%
2020/01/10	100	42.00	0	0.00	42.05	100	17,528	0.57%
2020/01/08	1	41.85	0	0.00	41.80	1	17,684	0.01%
2020/01/07	200	42.30	0	0.00	42.20	200	17,626	1.13%	大買/鉅額交易
2020/01/06	2	42.25	0	0.00	42.25	2	17,702	0.01%
2019/12/31	7	42.59	0	0.00	42.55	7	17,551	0.04%
2019/12/30	2	42.60	5.1	42.60	42.70	-3.1	17,595	-0.02%
2019/12/26	0	0.00	1	42.55	42.65	-1	17,649	-0.01%
2019/12/24	0	0.00	100	42.75	42.65	-100	17,858	-0.56%
2019/12/23	0	0.00	1	42.70	42.80	-1	17,963	-0.01%
2019/12/20	0	0.00	392	42.70	42.80	-392	17,985	-2.18%	大賣/鉅額交易
2019/12/19	3	42.70	1	42.75	42.70	2	17,911	0.01%
2019/12/18	3	42.75	0	0.00	43.00	3	17,810	0.02%
2019/12/17	6	42.73	86	42.75	42.95	-80	17,822	-0.45%
2019/12/16	201	42.85	1	43.00	42.90	200	17,741	1.13%	大買/鉅額交易
2019/12/13	400.6	42.80	11	42.94	42.90	389.6	17,562	2.22%	大買/鉅額交易
2019/12/12	1.5	42.61	1	42.65	42.45	0.5	17,156	0.00%
2019/12/11	0	0.00	3.1	42.01	42.40	-3.1	16,948	-0.02%
2019/12/10	399.3	41.50	0	0.00	41.70	399.3	16,686	2.39%	大買/鉅額交易
2019/12/09	0	0.00	1	41.30	41.30	-1	16,725	-0.01%
2019/12/06	3	41.20	0	0.00	41.25	3	16,803	0.02%
2019/12/05	2	41.40	1	41.45	41.50	1	16,719	0.01%
2019/12/04	0	0.00	8.4	41.29	41.30	-8.4	16,638	-0.05%
2019/12/02	2	41.68	0	0.00	41.65	2	16,325	0.01%
2019/11/27	5	42.25	0	0.00	42.30	5	16,237	0.03%
2019/11/26	1	42.00	1	42.35	42.00	0	16,257	0.00%
2019/11/25	100	42.50	0	0.00	42.50	100	15,681	0.64%
2019/11/21	0	0.00	2	41.90	42.05	-2	15,785	-0.01%
2019/11/18	0	0.00	1	42.75	42.75	-1	15,622	-0.01%
2019/11/15	2	42.60	0	0.00	42.55	2	15,615	0.01%
2019/11/13	0	0.00	1	42.40	42.35	-1	16,314	-0.01%
2019/11/12	0	0.00	5	42.86	42.80	-5	16,422	-0.03%
2019/11/11	0	0.00	1	42.65	42.25	-1	16,218	-0.01%
2019/11/08	1	42.60	3	42.83	42.70	-2	16,126	-0.01%
2019/11/07	3	43.18	7	43.13	42.90	-4	15,987	-0.03%
2019/11/06	11	41.66	16	41.88	43.00	-5	15,346	-0.03%
2019/11/05	1	41.30	12	41.29	41.45	-11	14,376	-0.08%
2019/11/04	0	0.00	6	40.67	40.95	-6	14,252	-0.04%
2019/11/01	4	40.25	0	0.00	40.10	4	14,271	0.03%
2019/10/31	1	40.80	0	0.00	40.30	1	14,303	0.01%
2019/10/21	0.1	41.30	0	0.00	41.30	0.1	13,518	0.00%
2019/10/18	0.1	41.10	0	0.00	41.30	0.1	13,581	0.00%
2019/10/04	1	40.50	1	40.50	40.60	0	13,625	0.00%
2019/10/03	8.7	40.37	65	40.35	40.30	-56.3	13,615	-0.41%
2019/10/01	0	0.00	1	41.10	41.25	-1	13,634	-0.01%
2019/09/27	0	0.00	15	41.20	40.90	-15	13,616	-0.11%
2019/09/26	0	0.00	1	41.30	41.20	-1	13,673	-0.01%
2019/09/25	0	0.00	20	41.33	41.45	-20	13,724	-0.15%
2019/09/19	0	0.00	7	41.77	41.85	-7	14,570	-0.05%
2019/09/16	0	0.00	1	41.55	41.55	-1	14,558	-0.01%
2019/09/11	0	0.00	2	41.55	41.40	-2	14,658	-0.01%
2019/09/10	5	41.33	3	41.20	41.40	2	14,594	0.01%
2019/09/09	0	0.00	1	40.90	40.95	-1	14,497	-0.01%
2019/09/06	2	40.75	0	0.00	40.80	2	14,462	0.01%
2019/09/03	1	39.90	0	0.00	39.80	1	14,539	0.01%
2019/09/02	125	39.95	100	40.05	39.95	25	14,675	0.17%	大買/
2019/08/30	100	39.60	0	0.00	40.15	100	14,765	0.68%
2019/08/29	19	39.58	1	39.55	39.50	18	14,673	0.12%
2019/08/27	1	39.70	6	39.68	39.75	-5	14,766	-0.03%
2019/08/23	10	39.80	0	0.00	39.85	10	14,870	0.07%
2019/08/21	2	39.63	0	0.00	39.50	2	16,263	0.01%
2019/08/19	0	0.00	0.3	40.10	40.00	-0.3	16,339	0.00%
2019/08/16	17	39.05	0	0.00	39.55	17	16,312	0.10%
2019/08/15	33	39.40	0	0.00	39.35	33	15,763	0.21%
2019/08/13	1	39.95	25	39.85	39.80	-24	16,024	-0.15%
2019/08/08	0.7	40.10	25	39.95	39.95	-24.3	16,545	-0.15%
2019/08/07	4	39.79	25	39.85	39.80	-21	16,841	-0.12%
2019/08/06	10	39.74	0	0.00	39.90	10	17,733	0.06%
2019/08/05	7	39.96	25	40.05	39.95	-18	18,089	-0.10%
2019/08/02	9	40.09	0	40.45	40.10	9	18,151	0.05%
2019/08/01	0	0.00	3	40.50	40.50	-3	18,301	-0.02%
2019/07/31	1	40.80	1	41.05	40.80	0	18,319	0.00%
2019/07/30	2.3	41.15	0	0.00	41.10	2.3	18,294	0.01%
2019/07/26	0	0.00	1	41.20	41.15	-1	18,848	-0.01%
2019/07/23	0.1	41.30	0	0.00	41.20	0.1	19,390	0.00%
2019/07/22	1	41.30	0	0.00	41.40	1	19,369	0.01%
2019/07/19	9	41.23	15	41.25	41.05	-6	19,374	-0.03%
2019/07/16	1	41.50	1	41.55	41.55	0	18,975	0.00%
2019/07/12	3	41.65	0	0.00	41.60	3	18,882	0.02%
2019/07/11	0	0.00	2	42.20	41.95	-2	18,952	-0.01%
2019/07/10	1	41.95	0	0.00	42.20	1	19,114	0.01%
2019/07/09	15	41.95	0	0.00	41.85	15	19,150	0.08%
2019/07/08	20	42.11	0	0.00	41.95	20	19,251	0.10%
2019/07/05	17	42.36	0	0.00	42.35	17	19,420	0.09%
2019/07/04	0	0.00	15	42.50	42.50	-15	19,631	-0.08%
2019/07/02	1	42.50	11	42.55	42.65	-10	20,241	-0.05%
2019/07/01	0	0.00	220	42.50	42.70	-220	20,202	-1.09%	大賣/鉅額交易
2019/06/28	0	0.00	47.5	43.26	43.00	-47.5	19,887	-0.24%
2019/06/27	1	43.05	0	0.00	43.20	1	19,625	0.01%
2019/06/21	0.5	42.30	0	0.00	42.30	0.5	20,370	0.00%
2019/06/19	1	42.25	0	0.00	42.55	1	20,644	0.00%
2019/06/18	0	0.00	1	42.10	42.20	-1	20,557	0.00%
2019/06/17	0	0.00	1.3	41.80	41.65	-1.3	20,707	-0.01%
2019/06/14	1	41.40	225	41.39	41.30	-224	21,035	-1.06%	大賣/鉅額交易
2019/06/12	26	41.90	20	41.85	41.90	6	21,261	0.03%
2019/06/11	101	41.75	20	41.70	42.10	81	21,226	0.38%	大買/
2019/06/10	0	0.00	4	41.35	41.35	-4	20,962	-0.02%
2019/06/06	97	40.70	6	40.75	40.75	91	20,938	0.43%
2019/06/05	1	41.40	1	41.45	41.10	0	20,946	0.00%
2019/06/04	197	41.40	0	0.00	41.45	197	20,924	0.94%	大買/鉅額交易
2019/06/03	2	40.75	0	0.00	41.05	2	20,926	0.01%
2019/05/31	2	40.80	0	0.00	40.80	2	20,935	0.01%
2019/05/30	2	40.35	0	0.00	40.50	2	20,823	0.01%
2019/05/29	2	40.35	1.1	40.36	40.30	0.9	21,156	0.00%
2019/05/27	3	40.67	0	0.00	40.75	3	20,084	0.01%
2019/05/22	1	41.15	4	41.05	41.15	-3	20,047	-0.01%
2019/05/21	395	41.39	2	40.60	41.50	393	20,045	1.96%	大買/鉅額交易
2019/05/20	2	40.20	1	40.20	40.20	1	19,732	0.01%
2019/05/17	4	39.95	0	0.00	40.00	4	19,779	0.02%
2019/05/16	16	40.32	0	0.00	40.00	16	19,523	0.08%
2019/05/15	31	41.15	20	41.20	40.95	11	19,277	0.06%
2019/05/14	37	40.51	0	0.00	40.45	37	19,168	0.19%
2019/05/13	11	42.21	5	42.06	41.95	6	18,279	0.03%
2019/05/09	16	43.64	21	43.85	43.50	-5	18,064	-0.03%
2019/05/08	24	44.09	0	0.00	44.05	24	17,820	0.13%
2019/05/07	0	0.00	80	44.45	44.35	-80	17,976	-0.45%
2019/05/06	1	44.50	0	0.00	44.50	1	18,096	0.01%
2019/05/03	0	0.00	1	45.40	45.45	-1	17,979	-0.01%
2019/05/02	100	45.56	21	45.65	45.65	79	17,838	0.44%
2019/04/29	1	44.65	11	44.61	44.60	-10	17,665	-0.06%
2019/04/26	0	0.00	5.4	44.36	44.50	-5.4	17,852	-0.03%
2019/04/19	1	44.40	4	44.35	44.35	-3	19,298	-0.02%
2019/04/18	1	44.05	35	44.05	44.20	-34	19,368	-0.18%
2019/04/17	11	44.10	0	0.00	44.10	11	19,526	0.06%
2019/04/16	9	44.05	1	44.05	44.10	8	19,348	0.04%
2019/04/12	0	0.00	2	44.25	44.10	-2	19,307	-0.01%
2019/04/11	3	44.22	1	44.55	44.15	2	19,349	0.01%
2019/04/10	1	44.15	50	44.30	44.20	-49	19,157	-0.26%
2019/04/09	3	44.20	0	0.00	44.30	3	18,921	0.02%
2019/04/08	8	44.39	0	0.00	44.30	8	18,599	0.04%
2019/04/01	10	44.82	0	0.00	44.50	10	18,047	0.06%
2019/03/29	5	44.20	0	0.00	44.95	5	17,832	0.03%
2019/03/28	18.6	44.04	50	44.06	44.00	-31.4	17,709	-0.18%
2019/03/27	71.1	44.64	2	44.60	44.50	69.1	17,366	0.40%
2019/03/26	16	45.38	0	0.00	45.25	16	17,108	0.09%
2019/03/25	9	45.45	0	0.00	45.40	9	17,067	0.05%
2019/03/22	28	46.20	0	0.00	46.20	28	16,893	0.17%
2019/03/21	1	46.50	0	0.00	46.75	1	16,784	0.01%
2019/03/20	0	0.00	34	46.92	46.95	-34	16,780	-0.20%
2019/03/19	80	46.46	7	46.46	46.65	73	16,896	0.43%
2019/03/18	0	0.00	1	45.55	45.80	-1	16,574	-0.01%
2019/03/15	0	0.00	0.5	45.45	45.45	-0.5	16,518	0.00%
2019/03/12	10	45.10	0.3	45.00	45.00	9.8	16,479	0.06%
2019/03/11	25	44.62	0	0.00	44.40	25	16,510	0.15%
2019/03/07	5	44.80	0	0.00	44.65	5	16,730	0.03%
2019/03/05	2	44.60	1	44.95	44.60	1	17,051	0.01%
2019/03/04	10	44.20	0	0.00	44.90	10	17,057	0.06%
2019/02/27	1	45.20	0	0.00	45.30	1	16,897	0.01%
2019/02/26	1	45.50	0	0.00	45.50	1	16,689	0.01%
2019/02/25	2	45.45	0	0.00	45.55	2	16,530	0.01%
2019/02/21	0	0.00	12	45.19	45.40	-12	16,449	-0.07%
2019/02/20	2	44.95	2	45.03	45.15	0	16,347	0.00%
2019/02/15	13	44.47	6	44.54	44.20	7	15,981	0.04%
2019/02/14	0	0.00	1	44.65	44.55	-1	15,903	-0.01%
2019/02/12	10	44.00	0	0.00	43.90	10	15,578	0.06%
2019/02/11	3	43.63	0	0.00	43.55	3	15,524	0.02%
2019/01/30	0	0.00	51	43.75	43.60	-51	15,374	-0.33%
2019/01/29	1	43.70	0	0.00	43.90	1	15,060	0.01%
2019/01/28	1	43.55	0	0.00	43.80	1	14,887	0.01%
2019/01/25	4	43.58	0	0.00	43.50	4	14,644	0.03%
2019/01/24	2	43.68	0	0.00	43.55	2	14,477	0.01%
2019/01/23	1	43.85	0	0.00	43.75	1	14,456	0.01%
2019/01/22	6	44.10	1	44.20	44.20	5	14,399	0.03%
2019/01/21	5	43.88	2	43.85	43.80	3	14,376	0.02%
2019/01/18	4	43.51	0	0.00	43.50	4	14,615	0.03%
2019/01/17	1	43.80	0	0.00	43.80	1	14,497	0.01%
2019/01/16	54	43.55	0	0.00	43.60	54	14,322	0.38%
2019/01/15	34	43.91	0	0.00	43.75	34	14,030	0.24%
2019/01/14	9	44.49	1	44.45	44.40	8	13,493	0.06%
2019/01/11	2	45.65	0	0.00	45.55	2	13,412	0.01%
2019/01/09	1	45.95	0	0.00	45.95	1	13,385	0.01%
2019/01/08	0	0.00	10	45.20	45.15	-10	13,203	-0.08%
2019/01/07	2	45.25	0	0.00	45.20	2	13,425	0.01%
2019/01/03	2	45.23	0	0.00	45.15	2	13,852	0.01%
2019/01/02	6	46.13	0	0.00	45.90	6	13,837	0.04%
2018/12/28	0	0.00	1	46.80	47.00	-1	13,810	-0.01%
2018/12/24	13	46.41	2	46.30	46.50	11	14,365	0.08%
2018/12/22	2	46.90	0	0.00	46.85	2	14,281	0.01%
2018/12/21	2	46.85	0	0.00	46.95	2	14,474	0.01%
2018/12/20	1	47.25	0	0.00	47.00	1	14,426	0.01%
2018/12/19	11	47.06	0	0.00	47.25	11	14,318	0.08%
2018/12/18	1	47.40	2	47.40	47.20	-1	14,270	-0.01%
2018/12/13	0	0.00	5	48.05	48.25	-5	14,376	-0.03%
2018/12/11	0	0.00	2	47.65	47.60	-2	13,953	-0.01%
2018/12/10	3	47.57	0	0.00	47.60	3	13,959	0.02%
2018/12/06	1	48.00	5	48.25	48.25	-4	14,017	-0.03%
2018/11/30	11	48.55	0	0.00	48.55	11	13,946	0.08%
2018/11/28	5	48.80	0	0.00	48.80	5	13,485	0.04%
2018/11/26	1	49.80	0	0.00	49.55	1	13,145	0.01%
2018/11/22	0	0.00	1	50.20	50.40	-1	12,878	-0.01%
2018/11/20	3	50.53	2	50.20	50.20	1	12,820	0.01%
2018/11/16	1	50.60	0	0.00	50.70	1	12,855	0.01%
2018/11/09	0	0.00	1	50.60	51.00	-1	13,173	-0.01%
2018/11/07	0	0.00	1	49.80	50.10	-1	12,859	-0.01%
2018/11/06	0	0.00	2	49.60	49.40	-2	12,829	-0.02%
2018/11/05	0.3	49.60	0	0.00	49.60	0.3	12,791	0.00%
2018/11/02	1	48.85	0	0.00	49.50	1	12,818	0.01%
2018/10/31	0.1	49.00	0	0.00	49.00	0.1	12,645	0.00%
2018/10/30	0	0.00	11	48.05	48.35	-11	12,477	-0.09%
2018/10/29	1	47.20	10	47.80	47.50	-9	12,456	-0.07%
2018/10/25	1	48.80	0	0.00	48.70	1	11,924	0.01%
2018/10/24	1	49.55	4	49.43	49.75	-3	11,850	-0.03%
2018/10/23	2	49.60	0	0.00	49.30	2	11,784	0.02%
2018/10/19	0	0.00	1	50.10	50.30	-1	11,770	-0.01%
2018/10/17	0	0.00	11	50.50	50.00	-11	11,627	-0.09%
2018/10/11	7	50.41	0	0.00	50.10	7	11,086	0.06%
2018/10/09	0	0.00	2	52.70	52.40	-2	10,544	-0.02%
2018/10/03	1	52.20	0	0.00	52.20	1	10,291	0.01%
2018/10/01	0	0.00	2	52.90	52.90	-2	10,328	-0.02%
2018/09/28	0.1	52.50	0	52.50	52.50	0	10,506	0.00%
2018/09/26	3	52.83	0	0.00	53.00	3	10,649	0.03%
2018/09/25	2	52.80	0	0.00	52.80	2	10,913	0.02%
2018/09/21	0	0.00	6	52.80	52.90	-6	10,960	-0.05%
2018/09/19	0	0.00	59	51.17	51.40	-59	10,842	-0.54%
2018/09/18	0	0.00	0	50.90	50.90	0	11,020	0.00%
2018/09/14	0	0.00	1	51.10	51.20	-1	11,480	-0.01%
2018/09/13	0	0.00	0	50.60	50.50	0	11,666	0.00%
2018/09/12	1	50.50	0	0.00	50.50	1	11,881	0.01%
2018/09/11	4	50.68	0	50.70	50.50	4	12,101	0.03%
2018/09/10	5	50.80	0	51.00	50.90	5	12,298	0.04%
2018/09/07	0	0.00	0	51.30	51.20	0	12,596	0.00%
2018/09/06	0	0.00	0	51.50	51.50	0	12,810	0.00%
2018/09/05	0	0.00	0	51.80	51.80	0	12,909	0.00%
2018/09/04	0	0.00	0	52.20	52.20	0	13,047	0.00%
2018/09/03	0	0.00	0	52.00	52.00	0	13,115	0.00%
2018/08/31	1	52.00	1	52.40	52.60	0	13,234	0.00%
2018/08/30	0	0.00	0	52.20	52.20	0	13,321	0.00%
2018/08/28	0	0.00	0	52.60	52.70	0	13,479	0.00%
2018/08/23	103	51.80	0	0.00	52.50	103	13,990	0.74%	大買/鉅額交易
2018/08/22	18	51.71	0	0.00	52.10	18	14,303	0.13%
2018/08/20	5	51.60	0	51.50	51.30	5	14,242	0.04%
2018/08/17	0	0.00	0	51.80	51.80	0	14,160	0.00%
2018/08/16	0	0.00	0	51.50	51.50	0	14,206	0.00%
2018/08/15	0	0.00	0	51.90	51.90	0	14,205	0.00%
2018/08/13	0	0.00	0	52.00	52.00	0	14,288	0.00%
2018/08/10	0	0.00	0.1	52.90	53.00	-0.1	14,353	0.00%
2018/08/09	0	0.00	0.1	52.60	52.70	-0.1	14,473	0.00%
2018/08/08	0	0.00	20	52.94	53.00	-20	14,644	-0.14%
2018/08/07	0	52.50	0.1	52.50	52.50	-0.1	14,831	0.00%
2018/08/02	0	0.00	0	52.10	52.00	0	15,476	0.00%
2018/08/01	0	0.00	0.9	52.50	52.50	-0.9	15,569	-0.01%
2018/07/30	0.1	52.20	0	0.00	52.20	0.1	15,752	0.00%
2018/07/26	0	0.00	1	52.00	52.10	-1	15,861	-0.01%
2018/07/24	0.1	52.10	0	0.00	52.10	0.1	15,828	0.00%
2018/07/20	0	0.00	102	52.50	52.30	-102	16,199	-0.63%	大賣/鉅額交易
2018/07/19	0	52.30	0	0.00	52.40	0	16,458	0.00%
2018/07/18	0	0.00	3	52.80	52.70	-3	16,494	-0.02%
2018/07/17	0	0.00	4	52.10	52.20	-4	16,502	-0.02%
2018/07/16	0	0.00	6	51.90	52.00	-6	16,561	-0.04%
2018/07/13	0	0.00	3	52.10	52.20	-3	16,748	-0.02%
2018/07/10	9	51.63	0	0.00	51.80	9	16,672	0.05%
2018/07/06	3	50.87	1	50.80	51.00	2	16,592	0.01%
2018/07/05	0	0.00	35.6	51.54	51.40	-35.6	16,507	-0.22%
2018/07/04	1	51.50	0	0.00	51.90	1	16,616	0.01%
2018/07/03	4	52.15	3	53.20	52.10	1	16,535	0.01%
2018/07/02	0.1	53.20	0	0.00	53.20	0.1	16,295	0.00%
2018/06/29	0	0.00	4	53.58	53.80	-4	16,159	-0.02%
2018/06/27	7	52.86	2	52.90	52.80	5	15,878	0.03%
2018/06/26	25	53.18	0	0.00	53.00	25	15,760	0.16%
2018/06/25	6	55.83	35	55.89	55.60	-29	15,534	-0.19%
2018/06/21	1	55.70	0	0.00	55.90	1	15,020	0.01%
2018/06/20	0	0.00	5	55.30	55.50	-5	14,998	-0.03%
2018/06/15	1	54.60	0	0.00	55.30	1	14,466	0.01%
2018/06/12	1	55.10	0	0.00	55.10	1	14,001	0.01%
2018/06/08	0	0.00	2	55.10	55.00	-2	13,857	-0.01%
2018/06/07	0	0.00	4	55.05	55.00	-4	13,947	-0.03%
2018/06/06	0.5	54.50	0	0.00	54.90	0.5	14,092	0.00%
2018/06/01	0	53.40	0	0.00	53.50	0	14,024	0.00%
2018/05/31	1	53.50	1	53.80	53.60	0	13,998	0.00%
2018/05/30	1	52.90	0	0.00	52.90	1	13,666	0.01%
2018/05/28	0	0.00	0.1	53.90	54.10	-0.1	13,620	0.00%
2018/05/25	1	54.00	0	0.00	53.90	1	13,719	0.01%
2018/05/24	2	54.10	0	0.00	54.20	2	13,715	0.01%
2018/05/22	0	54.50	1	54.80	54.70	-1	13,826	-0.01%
2018/05/21	0	0.00	1	55.00	55.00	-1	14,054	-0.01%
2018/05/18	1	54.50	0	0.00	54.40	1	14,155	0.01%
2018/05/16	0	0.00	2	54.60	54.90	-2	14,261	-0.01%
2018/05/11	0	0.00	6	54.57	54.60	-6	14,736	-0.04%
2018/05/10	0.1	53.30	0	0.00	53.30	0.1	14,429	0.00%
2018/05/09	0	0.00	3	53.80	53.60	-3	14,315	-0.02%
2018/04/30	300	53.80	0.4	53.40	53.50	299.6	14,691	2.04%	大買/鉅額交易
2018/04/27	0	0.00	9	53.30	53.50	-9	14,774	-0.06%
2018/04/26	0	0.00	1	52.80	52.80	-1	14,749	-0.01%
2018/04/20	0	52.50	0	0.00	52.50	0	14,625	0.00%
2018/04/19	0	0.00	1	52.80	52.90	-1	14,867	-0.01%
2018/04/18	6	51.65	1	51.60	52.00	5	14,751	0.03%
2018/04/17	3	51.87	0	0.00	51.60	3	14,773	0.02%
2018/04/16	10	52.65	80	52.65	52.50	-70	15,033	-0.47%
2018/04/13	0	0.00	63	52.73	52.80	-63	15,106	-0.42%
2018/04/12	0	53.10	0	0.00	53.30	0	15,314	0.00%
2018/04/10	1	53.50	2	53.00	53.00	-1	15,594	-0.01%
2018/04/03	1	51.90	0	0.00	52.00	1	15,783	0.01%
2018/04/02	5	52.40	0	0.00	52.50	5	15,886	0.03%
2018/03/31	1	52.60	0	0.00	52.50	1	15,982	0.01%
2018/03/29	0	0.00	55	52.00	51.80	-55	16,036	-0.34%
2018/03/28	4	52.40	1	52.50	52.50	3	15,956	0.02%
2018/03/27	3	53.17	0	0.00	53.30	3	16,044	0.02%
2018/03/26	2	52.45	1	52.70	52.80	1	16,064	0.01%
2018/03/15	1	53.40	0	0.00	53.40	1	16,519	0.01%
2018/03/13	0	53.90	0	0.00	53.90	0	16,660	0.00%
2018/03/12	0	0.00	7	54.50	54.50	-7	16,673	-0.04%
2018/03/09	1	52.50	0	0.00	52.00	1	16,714	0.01%
2018/03/08	0.1	52.40	38	52.73	52.40	-38	17,459	-0.22%
2018/03/07	0.1	52.60	0	0.00	52.50	0.1	17,930	0.00%
2018/03/06	1	52.80	0	0.00	52.80	1	18,836	0.01%
2018/03/02	2	53.30	0	0.00	53.30	2	19,274	0.01%
2018/03/01	1.1	53.90	0	0.00	53.90	1.1	19,367	0.01%
2018/02/26	0	54.20	1	54.40	54.30	-1	19,415	0.00%
2018/02/23	1	54.40	5	54.60	54.70	-4	19,762	-0.02%
2018/02/21	0	0.00	100	54.20	54.00	-100	21,958	-0.46%
2018/02/12	1	53.50	0	0.00	53.00	1	22,058	0.00%
2018/02/09	100	52.80	0	0.00	52.80	100	21,999	0.45%
2018/02/08	2	53.40	1	53.00	53.30	1	21,798	0.00%
2018/02/07	1	52.40	13	52.95	52.70	-12	21,929	-0.05%
2018/02/06	15	51.60	0	0.00	50.80	15	21,788	0.07%
2018/02/01	0	0.00	2	55.20	54.80	-2	21,287	-0.01%
2018/01/29	10	55.20	6	54.80	55.20	4	21,006	0.02%
2018/01/26	2	54.85	0	0.00	54.70	2	20,866	0.01%
2018/01/25	0	55.50	0	0.00	55.60	0	20,658	0.00%
2018/01/23	0	0.00	2	56.00	56.00	-2	20,526	-0.01%
2018/01/22	0	55.30	23	55.80	55.60	-23	20,628	-0.11%
2018/01/19	0	0.00	1	56.00	56.00	-1	20,908	0.00%
2018/01/18	0	0.00	21	56.28	55.90	-21	20,836	-0.10%
2018/01/16	0	0.00	0.4	56.40	56.60	-0.4	20,659	0.00%
2018/01/15	1	56.30	0	0.00	56.50	1	20,518	0.00%
2018/01/12	0	0.00	2	55.80	55.60	-2	20,278	-0.01%
2018/01/10	100.1	56.00	11	56.18	55.60	89.1	20,285	0.44%
2018/01/05	5	55.10	21	55.32	55.70	-16	19,793	-0.08%
2018/01/03	12	55.10	35	55.04	55.20	-23	19,635	-0.12%
2018/01/02	5	53.40	0	0.00	54.20	5	19,235	0.03%