國泰金 (2882)-兆豐-三民券商分點個股進出

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－兆豐-三民券商分點個股進出

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-三民券商分點個股進出
兆豐-三民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	1	54.40	1	55.40	54.30	0	27,245	0.00%
2024/05/13	10	55.44	19.2	56.29	55.10	-9.2	26,962	-0.03%
2024/05/10	136.7	54.99	45.6	54.62	55.50	91.1	26,191	0.35%	大買/
2024/05/09	4	51.85	4	51.65	51.70	0	24,534	0.00%
2024/05/08	0	50.70	0	0.00	50.90	0	24,131	0.00%
2024/05/07	1	50.90	1	51.50	50.90	0	24,147	0.00%
2024/05/06	1	50.90	37	50.92	50.90	-36	24,031	-0.15%
2024/05/03	18	50.42	8	50.28	50.20	10	23,755	0.04%
2024/05/02	14	50.46	1	50.50	50.30	13	23,703	0.05%
2024/04/30	8	50.93	10	50.85	50.50	-2	23,517	-0.01%
2024/04/29	1	50.80	68	50.43	50.80	-67	23,098	-0.29%
2024/04/26	0	0.00	50	49.10	48.90	-50	22,340	-0.22%
2024/04/25	21	48.48	0	0.00	48.55	21	22,428	0.09%
2024/04/24	0	0.00	36	49.44	49.25	-36	22,385	-0.16%
2024/04/23	4	48.55	0	0.00	48.75	4	22,603	0.02%
2024/04/22	0	0.00	7	48.43	48.40	-7	22,828	-0.03%
2024/04/19	5	47.54	6	48.05	47.45	-1	22,753	0.00%
2024/04/18	13	47.79	95	48.39	48.45	-82	22,431	-0.37%
2024/04/17	13	47.90	51	48.04	47.90	-38	22,340	-0.17%
2024/04/16	238	48.09	12	47.74	47.85	226	22,176	1.02%	大買/鉅額交易
2024/04/15	15	48.47	20	48.93	48.95	-5	21,808	-0.02%
2024/04/12	49	49.13	0	0.00	49.05	49	21,657	0.23%
2024/04/11	14	49.59	6	49.93	49.70	8	21,353	0.04%
2024/04/10	5	48.81	0	0.00	48.75	5	20,845	0.02%
2024/04/09	4	48.85	9	49.17	49.45	-5	20,642	-0.02%
2024/04/08	0	0.00	43	48.25	48.35	-43	20,144	-0.21%
2024/04/03	7	48.21	0	0.00	48.05	7	20,142	0.03%
2024/04/02	0	0.00	2	48.80	48.95	-2	20,059	-0.01%
2024/04/01	0	0.00	3	48.83	48.95	-3	20,092	-0.01%
2024/03/29	0	0.00	1	48.55	48.65	-1	19,929	-0.01%
2024/03/28	0	0.00	1	48.15	48.25	-1	19,806	-0.01%
2024/03/27	2	48.08	1	48.25	48.20	1	19,792	0.01%
2024/03/26	2	48.35	13	48.21	48.35	-11	19,800	-0.06%
2024/03/25	11.1	48.13	5.4	48.00	48.10	5.7	19,822	0.03%
2024/03/22	1	48.70	2	48.63	48.55	-1	19,755	-0.01%
2024/03/21	0	0.00	23.1	48.40	48.55	-23.1	19,329	-0.12%
2024/03/20	4	47.55	4	47.69	47.50	0	19,083	0.00%
2024/03/19	1	47.40	1	47.20	47.75	0	19,384	0.00%
2024/03/18	2	47.35	0	0.00	47.55	2	19,301	0.01%
2024/03/15	17	47.68	3	47.90	47.65	14	19,158	0.07%
2024/03/14	8	47.93	58	48.01	48.30	-50	18,269	-0.27%
2024/03/13	2	46.63	7.4	46.75	46.80	-5.4	17,370	-0.03%
2024/03/12	3	46.12	20.7	46.32	46.50	-17.7	17,141	-0.10%
2024/03/11	35	46.09	16	46.21	46.05	19	16,726	0.11%
2024/03/08	0	0.00	4.2	44.98	45.30	-4.2	16,215	-0.03%
2024/03/07	0	0.00	8	44.76	44.85	-8	15,741	-0.05%
2024/03/05	0.1	44.78	1	44.75	44.65	-0.9	15,917	-0.01%
2024/03/01	1.3	44.93	1	44.65	44.65	0.3	15,930	0.00%
2024/02/29	5	45.05	0	0.00	45.05	5	15,994	0.03%
2024/02/27	2	44.28	0	0.00	44.30	2	15,657	0.01%
2024/02/26	1	44.45	0	0.00	44.30	1	15,576	0.01%
2024/02/23	2.5	44.57	0	0.00	44.45	2.5	15,466	0.02%
2024/02/22	0.3	44.80	50	44.80	44.90	-49.7	15,679	-0.32%
2024/02/21	2	44.70	0	0.00	44.75	2	15,691	0.01%
2024/02/20	1	45.05	1	44.95	45.10	0	15,713	0.00%
2024/02/19	0	0.00	20	45.00	45.00	-20	15,792	-0.13%
2024/02/16	3	44.37	0	0.00	44.55	3	15,816	0.02%
2024/02/15	21	44.01	0.1	44.30	44.05	20.9	15,933	0.13%
2024/02/05	20	43.95	0	0.00	43.90	20	15,847	0.13%
2024/02/02	5	44.10	0	0.00	44.10	5	15,646	0.03%
2024/02/01	0	0.00	8	44.25	44.45	-8	15,568	-0.05%
2024/01/30	0	0.00	4	44.00	43.90	-4	15,388	-0.03%
2024/01/29	1	44.30	1	44.40	44.40	0	15,324	0.00%
2024/01/26	5	44.35	0.4	44.40	44.50	4.6	15,340	0.03%
2024/01/22	2	43.88	0.1	44.00	43.85	1.9	15,315	0.01%
2024/01/19	3	43.15	7	43.60	43.80	-4	15,261	-0.03%
2024/01/18	3.1	43.27	7	43.30	43.30	-3.9	15,132	-0.03%
2024/01/17	31.3	43.38	16	43.73	43.30	15.3	14,958	0.10%
2024/01/16	5.5	43.99	1	43.90	44.00	4.5	14,499	0.03%
2024/01/12	11	44.50	0	0.00	44.50	11	14,417	0.08%
2024/01/11	22	44.65	1	44.70	44.60	21	14,442	0.15%
2024/01/10	2.2	44.76	1	44.80	44.70	1.2	14,537	0.01%
2024/01/09	1	44.90	0	0.00	44.75	1	14,551	0.01%
2024/01/08	0	0.00	1	45.30	45.10	-1	14,471	-0.01%
2024/01/05	10.2	44.85	1	44.90	44.85	9.2	14,492	0.06%
2024/01/04	5.4	44.76	0	0.00	44.70	5.4	14,633	0.04%
2024/01/03	23.7	44.85	23	44.81	44.95	0.7	14,958	0.00%
2024/01/02	7.3	45.45	11	45.45	45.50	-3.7	14,818	-0.02%
2023/12/29	0.3	45.65	1	45.75	45.75	-0.7	14,897	0.00%
2023/12/28	0	0.00	3	45.63	45.80	-3	15,058	-0.02%
2023/12/27	1	45.50	1	45.40	45.45	0	15,076	0.00%
2023/12/26	2	45.13	0	0.00	45.20	2	15,031	0.01%
2023/12/22	5	44.67	0	0.00	44.65	5	15,129	0.03%
2023/12/21	2.1	44.68	0	0.00	44.70	2.1	15,143	0.01%
2023/12/20	13.1	44.86	0	0.00	44.85	13.1	15,167	0.09%
2023/12/19	8.9	44.96	0	0.00	44.90	8.9	15,132	0.06%
2023/12/18	2	45.50	2	45.45	45.50	0	15,242	0.00%
2023/12/15	3	45.73	1	45.85	45.85	2	15,385	0.01%
2023/12/14	3	45.87	17	45.55	45.90	-14	15,090	-0.09%
2023/12/13	7	44.70	100.8	44.67	44.70	-93.8	14,626	-0.64%
2023/12/12	18	44.69	3	44.70	44.75	15	14,668	0.10%
2023/12/11	5	44.90	0	0.00	44.85	5	14,610	0.03%
2023/12/08	2.1	44.90	5	44.95	44.85	-3	14,513	-0.02%
2023/12/07	7	44.96	0	0.00	45.00	7	14,380	0.05%
2023/12/06	15	45.54	5.2	45.65	45.45	9.8	14,160	0.07%
2023/12/05	6	45.49	0	0.00	45.55	6	14,051	0.04%
2023/12/04	0	0.00	5	46.30	46.25	-5	13,799	-0.04%
2023/12/01	103	46.17	0	0.00	46.05	103	13,838	0.74%	大買/鉅額交易
2023/11/29	2	45.95	0	0.00	45.75	2	13,300	0.02%
2023/11/27	0.1	46.30	3	45.95	45.75	-2.9	13,497	-0.02%
2023/11/24	2	46.40	0	0.00	46.30	2	13,412	0.01%
2023/11/22	0	0.00	2	46.20	46.30	-2	13,527	-0.01%
2023/11/21	0	0.00	0.2	46.15	46.15	-0.2	13,506	0.00%
2023/11/20	0	45.70	0	45.75	45.70	0	13,372	0.00%
2023/11/17	3	45.90	0	0.00	45.80	3	13,436	0.02%
2023/11/16	100.2	45.70	1.2	45.56	45.65	99	13,339	0.74%
2023/11/15	0	45.60	10.2	45.65	45.75	-10.1	13,178	-0.08%
2023/11/14	0	0.00	15	45.43	45.45	-15	12,979	-0.12%
2023/11/13	2.1	45.45	2.1	45.30	45.25	0	12,936	0.00%
2023/11/09	0.2	45.15	0	0.00	45.15	0.2	13,107	0.00%
2023/11/03	0	0.00	9	45.23	45.35	-9	13,730	-0.07%
2023/11/02	0.2	44.45	0.5	44.75	44.85	-0.3	13,962	0.00%
2023/11/01	0	0.00	0.2	44.15	44.30	-0.2	13,947	0.00%
2023/10/31	0	0.00	2	44.20	43.90	-2	14,171	-0.01%
2023/10/30	1.4	44.01	3	44.30	43.95	-1.6	14,634	-0.01%
2023/10/27	0.5	44.25	0	0.00	44.20	0.5	15,080	0.00%
2023/10/25	2.1	44.21	2	44.25	44.15	0.1	15,491	0.00%
2023/10/23	2.2	44.18	0	0.00	44.10	2.2	16,353	0.01%
2023/10/20	3.5	44.51	3	44.30	44.70	0.5	16,283	0.00%
2023/10/19	2	45.10	0	0.00	45.10	2	16,017	0.01%
2023/10/17	0	0.00	10	45.40	45.25	-10	15,862	-0.06%
2023/10/16	0	0.00	3	45.22	45.50	-3	16,036	-0.02%
2023/10/12	1	45.95	1	46.00	46.15	0	16,565	0.00%
2023/10/11	0.5	45.80	2	45.70	45.95	-1.5	16,466	-0.01%
2023/10/05	0.5	44.20	21	44.04	44.05	-20.5	16,381	-0.13%
2023/10/04	1.1	43.52	0	0.00	43.55	1.1	16,486	0.01%
2023/10/02	20.2	44.55	2	44.58	44.50	18.2	16,316	0.11%
2023/09/28	1	44.60	0	0.00	44.55	1	16,601	0.01%
2023/09/27	0	0.00	1	44.60	44.60	-1	16,568	-0.01%
2023/09/26	1.2	44.55	1	44.40	44.45	0.2	16,547	0.00%
2023/09/25	0	0.00	1	44.65	44.85	-1	16,456	-0.01%
2023/09/22	1.2	44.73	0	45.00	44.70	1.2	16,512	0.01%
2023/09/21	20.1	44.80	35	45.14	44.90	-14.9	16,526	-0.09%
2023/09/20	2	45.78	0	0.00	45.70	2	16,348	0.01%
2023/09/19	0	0.00	1	46.45	46.35	-1	16,310	-0.01%
2023/09/18	0.2	46.60	0	0.00	46.40	0.2	16,393	0.00%
2023/09/15	2	46.75	0	0.00	46.65	2	16,421	0.01%
2023/09/14	0	0.00	14	46.77	46.90	-14	16,289	-0.09%
2023/09/13	1	46.55	2	46.65	46.75	-1	16,345	-0.01%
2023/09/12	1	46.40	2	46.40	46.65	-1	16,622	-0.01%
2023/09/11	0.2	46.30	0	0.00	46.55	0.2	16,620	0.00%
2023/09/05	0	0.00	1	46.35	46.45	-1	17,354	-0.01%
2023/09/04	0.2	46.60	0	0.00	46.65	0.2	17,791	0.00%
2023/09/01	0	0.00	3	46.55	46.60	-3	18,058	-0.02%
2023/08/31	0.1	45.70	1	45.70	45.60	-1	17,967	-0.01%
2023/08/29	0	0.00	1	45.90	46.05	-1	18,240	-0.01%
2023/08/28	1	45.05	0.2	44.75	45.40	0.8	18,361	0.00%
2023/08/25	2.8	44.52	0	0.00	44.50	2.8	19,481	0.01%
2023/08/24	1	44.50	0.1	44.65	44.65	0.9	19,716	0.00%
2023/08/22	1.2	45.07	0	0.00	45.00	1.2	20,119	0.01%
2023/08/21	2	45.25	0	0.00	45.40	2	20,286	0.01%
2023/08/18	0	0.00	21	45.15	45.20	-21	20,446	-0.10%
2023/08/16	1.2	44.87	11	44.79	45.10	-9.8	20,645	-0.05%
2023/08/15	5	45.45	0	0.00	45.40	5	21,046	0.02%
2023/08/14	0	0.00	14	45.21	45.40	-14	21,344	-0.07%
2023/08/11	4	46.55	0	0.00	46.45	4	21,395	0.02%
2023/08/10	1	46.55	2	46.50	46.60	-1	21,437	0.00%
2023/08/09	8.2	46.54	1	46.60	46.45	7.2	21,514	0.03%
2023/08/08	0	0.00	4.1	46.84	47.05	-4.1	21,727	-0.02%
2023/08/07	2	46.53	0	0.00	46.45	2	21,777	0.01%
2023/08/04	0	0.00	1	46.70	46.30	-1	21,795	0.00%
2023/08/02	16.5	46.66	3	46.80	46.20	13.5	21,721	0.06%
2023/08/01	12.3	47.04	14	47.01	47.25	-1.7	21,359	-0.01%
2023/07/31	0.4	45.75	1	46.39	45.75	-0.6	20,808	0.00%
2023/07/28	3.2	45.72	0	0.00	45.75	3.2	20,486	0.02%
2023/07/27	0	45.90	16	45.99	46.00	-16	20,452	-0.08%
2023/07/26	9	45.25	6.2	45.17	45.35	2.8	20,136	0.01%
2023/07/25	3	44.25	0	0.00	44.55	3	19,903	0.02%
2023/07/24	0.2	44.40	2	44.20	44.20	-1.8	19,925	-0.01%
2023/07/21	0	0.00	2.2	44.37	44.40	-2.2	20,007	-0.01%
2023/07/20	1	44.65	0	44.73	44.75	1	20,025	0.00%
2023/07/19	0.2	44.95	2.1	44.66	44.50	-1.9	19,914	-0.01%
2023/07/18	0	45.00	4	45.20	45.05	-4	19,807	-0.02%
2023/07/17	25	44.89	23.4	44.76	45.00	1.6	19,538	0.01%
2023/07/14	0	0.00	3	44.00	44.10	-3	19,244	-0.02%
2023/07/13	3	43.70	0	0.00	43.60	3	19,219	0.02%
2023/07/12	3	43.88	0.2	44.00	44.00	2.8	19,104	0.01%
2023/07/11	20	43.65	9	43.63	43.60	11	19,068	0.06%
2023/07/10	0	0.00	1	42.70	42.65	-1	19,014	-0.01%
2023/07/07	10	42.14	2	42.15	42.25	8	18,995	0.04%
2023/07/06	11.2	42.79	0	0.00	42.50	11.2	18,948	0.06%
2023/07/05	0	0.00	0	43.43	43.20	0	18,679	0.00%
2023/07/04	2	43.05	1	43.15	43.05	1	18,804	0.01%
2023/07/03	1	43.20	2	43.25	43.30	-1	18,884	-0.01%
2023/06/30	2	43.23	0	43.50	43.15	2	19,065	0.01%
2023/06/29	2	43.55	1	43.40	43.40	1	19,023	0.01%
2023/06/28	1	43.50	7	43.66	43.65	-6	18,959	-0.03%
2023/06/27	0.1	44.05	13	44.21	44.15	-13	18,865	-0.07%
2023/06/26	3	44.03	0	0.00	44.05	3	18,810	0.02%
2023/06/21	0.5	44.40	10	44.50	44.40	-9.5	18,796	-0.05%
2023/06/20	3.1	44.25	15	44.23	44.35	-11.9	18,939	-0.06%
2023/06/19	2	44.00	0	0.00	43.90	2	19,245	0.01%
2023/06/16	4.3	44.06	0	0.00	43.90	4.3	19,296	0.02%
2023/06/15	3	44.23	1	44.35	44.35	2	19,510	0.01%
2023/06/14	0	0.00	42	44.65	44.60	-42	19,815	-0.21%
2023/06/13	1.1	44.06	0	0.00	44.10	1.1	20,165	0.01%
2023/06/12	33	44.27	0	0.00	44.05	33	20,040	0.16%
2023/06/09	63	44.50	0	0.00	44.60	63	20,220	0.31%
2023/06/08	4	44.88	2	44.30	44.60	2	20,265	0.01%
2023/06/07	3	45.28	0	0.00	45.40	3	20,307	0.01%
2023/06/06	0	0.00	22	45.15	45.25	-22	20,210	-0.11%
2023/06/05	10	45.25	13	45.57	45.25	-3	20,213	-0.01%
2023/06/02	24	44.25	1	44.25	44.45	23	19,891	0.12%
2023/06/01	2.2	43.99	0	0.00	44.00	2.2	19,911	0.01%
2023/05/31	6.6	44.58	0	0.00	44.30	6.6	19,733	0.03%
2023/05/30	1	44.80	0	0.00	44.50	1	18,585	0.01%
2023/05/29	5	45.00	5	45.26	44.75	0	18,760	0.00%
2023/05/26	0	0.00	2	44.05	43.90	-2	18,509	-0.01%
2023/05/25	18.2	44.19	0	0.00	44.05	18.2	18,466	0.10%
2023/05/24	0.5	44.55	0	0.00	44.80	0.5	18,428	0.00%
2023/05/23	1	45.15	2	44.75	44.80	-1	18,451	-0.01%
2023/05/22	0	0.00	1.1	45.29	45.15	-1.1	18,615	-0.01%
2023/05/19	2	44.95	26	45.07	45.15	-24	18,867	-0.13%
2023/05/18	0	0.00	9	44.38	44.40	-9	18,393	-0.05%
2023/05/17	1	43.95	15.1	43.73	43.95	-14.1	18,294	-0.08%
2023/05/16	0	0.00	1	43.60	43.60	-1	18,227	-0.01%
2023/05/15	0	0.00	2	43.15	43.35	-2	18,107	-0.01%
2023/05/12	0.1	43.00	0	0.00	42.65	0.1	18,034	0.00%
2023/05/11	1	43.70	7	43.55	43.70	-6	17,729	-0.03%
2023/05/10	0.2	43.00	0	0.00	43.05	0.2	17,471	0.00%
2023/05/09	2	43.38	9	43.05	43.50	-7	17,476	-0.04%
2023/05/08	0	0.00	22.1	42.93	43.05	-22.1	17,565	-0.13%
2023/05/04	0	0.00	1	42.40	42.50	-1	18,392	-0.01%
2023/05/03	2	42.18	2	42.25	42.40	0	18,694	0.00%
2023/04/28	0	42.25	11	42.05	42.45	-11	19,559	-0.06%
2023/04/27	0.1	42.20	1.3	42.11	42.25	-1.2	19,728	-0.01%
2023/04/26	12	42.23	3	42.17	42.35	9	19,928	0.05%
2023/04/25	0	0.00	5	42.56	42.60	-5	20,081	-0.02%
2023/04/24	0	0.00	8	42.53	42.65	-8	20,163	-0.04%
2023/04/21	0	0.00	4	42.80	42.70	-4	20,326	-0.02%
2023/04/19	0	0.00	1	42.70	42.75	-1	21,138	0.00%
2023/04/18	5	43.10	64	43.17	43.10	-59	21,287	-0.28%
2023/04/17	4	43.01	0	0.00	43.20	4	21,528	0.02%
2023/04/14	0	0.00	8	42.89	43.15	-8	21,676	-0.04%
2023/04/13	10	42.68	4	42.70	42.60	6	21,991	0.03%
2023/04/12	0	0.00	4	42.93	42.95	-4	23,366	-0.02%
2023/04/11	0	0.00	1	42.50	42.65	-1	23,436	0.00%
2023/04/10	1.6	42.50	3	42.45	42.55	-1.4	23,472	-0.01%
2023/04/06	0	0.00	2	42.00	42.00	-2	23,302	-0.01%
2023/03/31	1	41.70	1	41.90	41.80	0	23,594	0.00%
2023/03/28	1	41.55	0	0.00	41.55	1	23,992	0.00%
2023/03/27	6	41.35	5	41.32	41.35	1	24,166	0.00%
2023/03/24	5.2	41.36	1.1	41.31	41.30	4.1	24,527	0.02%
2023/03/23	8.5	41.23	2	41.48	41.55	6.5	24,585	0.03%
2023/03/22	62.4	41.23	3.8	41.29	41.35	58.6	24,551	0.24%
2023/03/21	0.4	40.78	5	40.95	40.75	-4.6	24,426	-0.02%
2023/03/20	21.7	40.21	0	0.00	40.20	21.7	24,598	0.09%
2023/03/17	1	41.00	7	41.11	41.00	-6	24,387	-0.02%
2023/03/16	16.1	40.67	0	0.00	40.50	16.1	24,373	0.07%
2023/03/15	11	41.75	1	41.85	41.50	10	24,276	0.04%
2023/03/14	6	41.64	0	0.00	41.55	6	24,661	0.02%
2023/03/13	25	42.25	2.1	42.21	42.30	22.9	24,935	0.09%
2023/03/10	20	42.80	0	0.00	42.70	20	25,078	0.08%
2023/03/09	12.2	43.65	0	0.00	43.65	12.2	25,129	0.05%
2023/03/08	1.2	43.41	0	0.00	43.75	1.2	25,940	0.00%
2023/03/07	0	0.00	0.1	43.75	43.75	-0.1	26,525	0.00%
2023/03/06	0.2	43.60	4	43.58	43.60	-3.8	26,702	-0.01%
2023/03/03	1	42.95	0	0.00	42.90	1	26,792	0.00%
2023/03/02	0	0.00	4	42.90	43.00	-4	26,977	-0.01%
2023/03/01	22.2	42.88	0	0.00	42.75	22.2	27,137	0.08%
2023/02/24	1	43.30	2	43.30	43.45	-1	26,962	0.00%
2023/02/23	1	43.35	0	0.00	43.30	1	26,909	0.00%
2023/02/22	3	43.34	0.1	43.35	43.35	2.9	26,842	0.01%
2023/02/21	3	43.68	0	0.00	43.85	3	26,799	0.01%
2023/02/20	1	44.45	3.4	44.23	44.45	-2.4	26,879	-0.01%
2023/02/17	1	43.90	9.1	43.92	44.00	-8.1	26,840	-0.03%
2023/02/16	6	42.89	0	0.00	43.05	6	26,950	0.02%
2023/02/15	13.4	42.92	1	43.65	42.95	12.4	27,722	0.04%
2023/02/14	0	0.00	6	43.20	43.60	-6	27,665	-0.02%
2023/02/13	0	0.00	20	42.90	42.90	-20	27,674	-0.07%
2023/02/10	0	0.00	1	42.65	42.65	-1	27,777	0.00%
2023/02/09	0	42.70	0	42.75	42.60	0	27,815	0.00%
2023/02/08	0.2	42.85	0	0.00	42.85	0.2	27,871	0.00%
2023/02/07	1	43.05	0	0.00	42.80	1	27,990	0.00%
2023/02/06	8	42.76	0.1	42.80	42.65	7.9	28,020	0.03%
2023/02/03	5	43.42	4	43.63	43.30	1	27,859	0.00%
2023/02/02	5	43.98	7	43.99	44.05	-2	27,739	-0.01%
2023/02/01	1	42.90	22.1	42.90	43.00	-21.1	27,346	-0.08%
2023/01/31	0.5	42.65	2	42.68	42.55	-1.5	27,273	-0.01%
2023/01/30	2	42.48	55	42.94	42.70	-53	27,171	-0.20%
2023/01/17	14	41.69	13	41.99	42.00	1	26,752	0.00%
2023/01/16	26	41.74	4	42.00	41.75	22	26,590	0.08%
2023/01/13	50	41.95	0	0.00	41.80	50	27,003	0.19%
2023/01/12	0	0.00	10	41.90	41.70	-10	27,100	-0.04%
2023/01/11	40	41.45	4	41.59	41.40	36	27,226	0.13%
2023/01/10	0.3	41.70	0	0.00	41.70	0.3	27,398	0.00%
2023/01/09	0.2	41.90	163.8	41.72	42.00	-163.6	27,590	-0.59%	大賣/鉅額交易
2023/01/06	0.2	40.35	5	40.30	40.75	-4.8	27,378	-0.02%
2023/01/05	0	0.00	5	40.24	40.25	-5	28,347	-0.02%
2023/01/04	40.6	39.96	1	40.05	39.95	39.6	28,290	0.14%
2023/01/03	135	39.84	5	40.02	39.95	130	28,532	0.46%	大買/鉅額交易
2022/12/30	145.1	39.97	80.1	39.98	40.00	65	28,201	0.23%	大買/
2022/12/29	1	40.20	0	0.00	40.10	1	26,812	0.00%
2022/12/28	0	0.00	9	40.75	40.65	-9	27,146	-0.03%
2022/12/26	0	0.00	4	41.20	41.00	-4	27,657	-0.01%
2022/12/23	201	41.45	7	41.23	41.15	194	28,154	0.69%	大買/鉅額交易
2022/12/22	2	40.10	6	40.13	40.40	-4	28,137	-0.01%
2022/12/21	3	40.00	1	40.05	40.00	2	28,540	0.01%
2022/12/20	2	40.08	0	0.00	40.15	2	28,645	0.01%
2022/12/19	1	40.35	16	40.20	40.15	-15	28,562	-0.05%
2022/12/16	9.1	40.27	2	40.35	40.20	7.1	28,483	0.02%
2022/12/15	4	40.44	1	40.65	40.60	3	28,536	0.01%
2022/12/13	4	41.19	0	0.00	40.95	4	28,389	0.01%
2022/12/12	13	40.45	1	40.65	41.00	12	28,282	0.04%
2022/12/09	21.1	40.95	0	41.26	41.10	21.1	28,268	0.07%
2022/12/08	4	40.89	6	41.15	40.75	-2	28,141	-0.01%
2022/12/07	10.6	41.79	0	0.00	41.40	10.6	28,225	0.04%
2022/12/06	7	41.94	0	0.00	41.40	7	28,216	0.02%
2022/12/05	6	42.93	200.1	42.90	42.85	-194.1	27,965	-0.69%	大賣/鉅額交易
2022/12/02	3	43.85	5	43.95	44.00	-2	27,585	-0.01%
2022/12/01	18	43.99	2	44.03	44.15	16	27,673	0.06%
2022/11/30	8	43.66	7	43.76	43.55	1	27,240	0.00%
2022/11/29	4	42.56	12.1	43.05	43.45	-8.1	26,436	-0.03%
2022/11/28	2.2	42.17	3	41.98	42.00	-0.8	26,038	0.00%
2022/11/25	0.2	42.65	1	42.60	42.55	-0.8	26,098	0.00%
2022/11/24	2	42.80	1	42.70	42.55	1	26,129	0.00%
2022/11/23	3.2	42.73	1	42.80	42.75	2.2	26,779	0.01%
2022/11/22	0.2	42.01	2	41.60	42.20	-1.8	26,833	-0.01%
2022/11/21	10	41.85	0	0.00	42.10	10	26,610	0.04%
2022/11/18	10	41.75	7	41.89	41.90	3	26,485	0.01%
2022/11/16	2.3	41.99	0	0.00	41.70	2.3	26,379	0.01%
2022/11/15	0.2	42.10	6	42.25	42.40	-5.8	26,222	-0.02%
2022/11/14	3.2	41.88	6	41.86	41.75	-2.8	25,892	-0.01%
2022/11/11	4	41.58	56	41.76	41.90	-52	25,414	-0.20%
2022/11/10	0.3	39.91	0.5	39.70	39.65	-0.3	24,727	0.00%
2022/11/09	1	39.80	7	40.03	40.15	-6	24,595	-0.02%
2022/11/08	10	39.71	5.1	39.75	39.70	4.9	24,398	0.02%
2022/11/07	5	39.36	13	39.32	39.55	-8	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	5	38.66	38.85	-5	24,406	-0.02%
2022/11/02	2	37.80	2	38.38	38.50	0	24,309	0.00%
2022/11/01	7	37.92	0	0.00	38.10	7	24,291	0.03%
2022/10/31	2	37.95	1.2	38.05	37.80	0.8	24,394	0.00%
2022/10/28	6	38.23	0	0.00	38.25	6	24,292	0.02%
2022/10/27	5	38.61	0	0.00	38.50	5	24,119	0.02%
2022/10/26	1	38.25	15	38.37	38.50	-14	24,305	-0.06%
2022/10/25	6	37.22	10	37.15	37.50	-4	24,108	-0.02%
2022/10/24	14	36.99	3	37.10	37.00	11	24,068	0.05%
2022/10/21	26.6	36.66	2	36.65	36.55	24.6	24,012	0.10%
2022/10/20	3	37.62	0	0.00	37.85	3	23,418	0.01%
2022/10/19	8	38.09	3	38.38	38.30	5	23,093	0.02%
2022/10/18	0	0.00	8.3	38.16	38.15	-8.3	22,896	-0.04%
2022/10/17	8.3	36.99	4	37.76	37.65	4.3	22,912	0.02%
2022/10/14	7	38.06	1	38.25	37.65	6	22,757	0.03%
2022/10/13	24	37.87	1	37.50	37.45	23	22,489	0.10%
2022/10/12	4	39.34	0	0.00	39.55	4	21,438	0.02%
2022/10/11	5	39.67	2	39.73	39.60	3	21,428	0.01%
2022/10/07	0	0.00	0.1	40.80	40.50	-0.1	21,263	0.00%
2022/10/05	1.5	40.58	4	41.11	40.75	-2.5	21,353	-0.01%
2022/10/04	2.1	39.33	2.1	39.31	39.55	0	21,088	0.00%
2022/10/03	12.2	39.05	0	0.00	39.00	12.2	20,804	0.06%
2022/09/30	13.4	39.45	2.1	39.62	39.95	11.3	20,796	0.05%
2022/09/29	3.4	39.89	1	40.00	40.15	2.4	20,805	0.01%
2022/09/28	26.5	39.91	5	40.13	39.80	21.5	20,810	0.10%
2022/09/27	13	41.00	0	0.00	40.95	13	20,639	0.06%
2022/09/26	8	41.38	0	0.00	41.50	8	21,366	0.04%
2022/09/23	6	41.95	2.6	42.09	42.10	3.4	21,834	0.02%
2022/09/22	4	41.68	0	0.00	41.65	4	22,219	0.02%
2022/09/21	5.4	42.76	0	0.00	42.55	5.4	22,120	0.02%
2022/09/20	0.2	43.15	0	0.00	43.05	0.2	22,130	0.00%
2022/09/19	0	0.00	9	42.85	42.75	-9	22,164	-0.04%
2022/09/16	6	42.75	0	0.00	42.80	6	22,159	0.03%
2022/09/15	30.2	42.75	1	43.35	43.10	29.2	22,064	0.13%
2022/09/14	8.2	42.79	0	0.00	42.85	8.2	22,111	0.04%
2022/09/13	2.3	43.78	1	44.05	43.65	1.3	22,175	0.01%
2022/09/12	17	43.76	0	0.00	44.05	17	22,134	0.08%
2022/09/08	12	43.10	0	0.00	43.15	12	22,224	0.05%
2022/09/07	20.3	43.26	2	43.18	43.15	18.3	22,064	0.08%
2022/09/06	6.2	44.17	1	44.45	44.25	5.2	21,669	0.02%
2022/09/05	1.5	44.04	0	0.00	44.05	1.5	21,726	0.01%
2022/09/02	24.9	44.15	0	0.00	44.05	24.9	21,799	0.11%
2022/09/01	3	44.13	1	44.65	44.55	2	21,565	0.01%
2022/08/31	7	44.34	0	0.00	44.55	7	21,355	0.03%
2022/08/30	25.5	44.66	0	0.00	44.45	25.5	21,176	0.12%
2022/08/29	3.3	45.63	3	45.75	45.60	0.3	20,453	0.00%
2022/08/26	0.2	46.95	0	0.00	46.75	0.2	20,276	0.00%
2022/08/25	1	46.60	0	0.00	46.55	1	20,411	0.00%
2022/08/24	0.3	46.57	0	0.00	46.35	0.3	20,674	0.00%
2022/08/23	5	46.35	0	0.00	46.35	5	21,202	0.02%
2022/08/22	3	46.87	0	0.00	46.85	3	21,431	0.01%
2022/08/19	0	0.00	2	47.33	47.50	-2	21,698	-0.01%
2022/08/18	0	0.00	35	47.10	47.25	-35	22,138	-0.16%
2022/08/16	7	47.21	1	47.15	47.10	6	22,832	0.03%
2022/08/12	2	47.10	3	47.12	47.25	-1	23,091	0.00%
2022/08/11	1	47.10	0	47.10	47.20	1	23,318	0.00%
2022/08/08	8	45.74	1	46.10	46.15	7	24,081	0.03%
2022/08/04	3	44.75	0	0.00	44.85	3	24,900	0.01%
2022/08/03	1	44.70	0	0.00	44.95	1	25,328	0.00%
2022/08/02	6	44.65	0	0.00	44.85	6	25,763	0.02%
2022/08/01	4	45.33	0	0.00	45.45	4	25,797	0.02%
2022/07/29	15	45.86	0	0.00	45.50	15	25,923	0.06%
2022/07/28	20	45.60	11	45.70	45.80	9	26,137	0.03%
2022/07/27	12	45.21	0	0.00	45.25	12	26,025	0.05%
2022/07/26	10	45.60	0	0.00	45.60	10	25,939	0.04%
2022/07/25	12	45.36	21	45.55	45.55	-9	25,920	-0.03%
2022/07/22	15.2	45.05	0.4	45.44	45.00	14.9	26,096	0.06%
2022/07/21	18	44.66	5	44.80	45.05	13	25,997	0.05%
2022/07/20	0	0.00	40	45.73	44.90	-40	25,840	-0.15%
2022/07/19	11	44.81	0	0.00	44.95	11	25,852	0.04%
2022/07/18	0	0.00	30	45.20	45.20	-30	25,908	-0.12%
2022/07/15	6	44.33	0	0.00	44.15	6	25,818	0.02%
2022/07/14	5	45.20	1	45.05	45.00	4	25,713	0.02%
2022/07/13	6	45.13	1.1	45.49	45.50	4.9	25,681	0.02%
2022/07/12	3.1	43.92	0	0.00	43.80	3.1	25,547	0.01%
2022/07/11	3	45.10	13	45.15	45.05	-10	25,405	-0.04%
2022/07/08	17	44.72	0	0.00	44.80	17	25,391	0.07%
2022/07/07	13	44.55	40	45.05	45.05	-27	25,204	-0.11%
2022/07/06	25	45.28	0	0.00	44.95	25	24,767	0.10%
2022/07/05	10	46.00	2	46.68	46.75	8	24,464	0.03%
2022/07/04	41	45.47	2.1	45.57	45.50	39	24,130	0.16%
2022/07/01	8	50.46	1	50.40	49.70	7	23,435	0.03%
2022/06/30	5	51.40	1	52.00	50.90	4	22,938	0.02%
2022/06/29	1	52.80	0	0.00	52.80	1	22,573	0.00%
2022/06/28	3	53.80	0	0.00	53.80	3	22,282	0.01%
2022/06/27	1	53.90	0	0.00	53.50	1	22,246	0.00%
2022/06/24	0	0.00	11	53.27	53.40	-11	22,146	-0.05%
2022/06/23	1	52.50	0	0.00	53.00	1	22,070	0.00%
2022/06/22	13.1	53.28	0	0.00	53.00	13.1	21,859	0.06%
2022/06/21	0	0.00	7	53.96	54.20	-7	21,818	-0.03%
2022/06/20	17	52.64	0	0.00	51.80	17	21,646	0.08%
2022/06/16	0	0.00	2	54.05	53.70	-2	21,114	-0.01%
2022/06/15	1	53.40	3	53.70	53.60	-2	21,307	-0.01%
2022/06/14	20	53.90	0	0.00	53.40	20	21,655	0.09%
2022/06/13	1	53.30	1	53.60	53.80	0	21,737	0.00%
2022/06/10	0	0.00	4	54.88	54.80	-4	21,637	-0.02%
2022/06/09	0	0.00	3	54.93	54.80	-3	21,695	-0.01%
2022/06/08	1	55.00	1	55.20	54.80	0	21,644	0.00%
2022/06/06	0	0.00	5	54.90	54.80	-5	21,784	-0.02%
2022/06/02	1	53.90	0	0.00	54.50	1	22,417	0.00%
2022/06/01	6	54.85	1	55.00	54.70	5	22,979	0.02%
2022/05/31	1	54.40	1	54.20	55.70	0	22,896	0.00%
2022/05/30	0	0.00	19	53.57	54.00	-19	22,429	-0.08%
2022/05/27	7	52.27	0	52.40	52.60	7	22,288	0.03%
2022/05/26	10	51.68	0	52.24	51.50	10	22,215	0.04%
2022/05/25	7.1	51.39	1	51.90	51.40	6.1	22,592	0.03%
2022/05/24	2	52.20	0	0.00	52.00	2	22,536	0.01%
2022/05/23	6	52.47	3	52.30	52.30	3	22,330	0.01%
2022/05/20	11	53.09	0	0.00	52.90	11	22,422	0.05%
2022/05/19	22	52.83	6	52.78	52.70	16	22,386	0.07%
2022/05/18	3	53.10	1	54.38	54.10	2	22,267	0.01%
2022/05/17	57	52.79	55	52.50	52.60	2	22,037	0.01%
2022/05/16	52	53.80	5	53.10	53.20	47	21,829	0.22%
2022/05/13	5	54.32	6.3	53.81	54.30	-1.3	21,687	-0.01%
2022/05/12	3	54.73	2	54.75	54.10	1	21,631	0.00%
2022/05/11	9.5	56.70	2	56.10	56.20	7.5	21,071	0.04%
2022/05/10	2	57.70	2	58.05	58.00	0	20,754	0.00%
2022/05/09	2.5	59.46	18.9	58.91	58.70	-16.4	20,458	-0.08%
2022/05/06	2.4	61.05	0	0.00	61.20	2.4	20,385	0.01%
2022/05/05	1	63.17	53	63.00	62.30	-52	20,764	-0.25%
2022/05/04	53	62.50	0	0.00	62.90	53	20,627	0.26%
2022/04/29	0	0.00	2	62.50	62.50	-2	21,850	-0.01%
2022/04/28	2.5	61.42	12.2	61.43	62.10	-9.7	22,381	-0.04%
2022/04/27	45	62.75	140	62.13	62.00	-95	22,558	-0.42%	大賣/
2022/04/26	166	63.73	64	63.88	64.00	102	22,855	0.45%	大買/鉅額交易
2022/04/25	45	63.13	40	63.38	63.80	5	23,163	0.02%
2022/04/22	64.5	63.45	60	63.67	64.20	4.5	23,431	0.02%
2022/04/21	7.5	63.31	0	0.00	63.90	7.5	24,414	0.03%
2022/04/19	0	0.00	1	63.10	62.70	-1	26,378	0.00%
2022/04/18	0	0.00	5	62.84	62.80	-5	27,777	-0.02%
2022/04/15	20.1	64.00	1	64.20	64.00	19.1	27,751	0.07%
2022/04/14	0	0.00	1	64.90	64.70	-1	27,884	0.00%
2022/04/13	0	0.00	1	65.30	65.40	-1	27,974	0.00%
2022/04/11	2	64.85	6	65.30	64.80	-4	28,013	-0.01%
2022/04/08	0	0.00	19	64.60	65.00	-19	28,067	-0.07%
2022/04/07	1	65.40	0	0.00	64.80	1	28,116	0.00%
2022/04/06	8	65.18	3	65.10	65.50	5	28,488	0.02%
2022/04/01	0	0.00	5.1	64.74	65.00	-5.1	28,650	-0.02%
2022/03/31	1	64.70	2	64.70	64.50	-1	28,580	0.00%
2022/03/30	8	64.23	5.4	64.11	64.40	2.6	28,688	0.01%
2022/03/29	4	63.55	0	0.00	63.80	4	28,632	0.01%
2022/03/28	2	63.00	2	62.90	63.30	0	28,632	0.00%
2022/03/25	5	63.74	0	0.00	63.50	5	28,679	0.02%
2022/03/24	19	63.90	0	0.00	64.30	19	28,745	0.07%
2022/03/23	9	64.70	21	64.77	64.80	-12	28,715	-0.04%
2022/03/22	0	0.00	10	63.50	63.60	-10	28,460	-0.04%
2022/03/21	0	0.00	19	63.51	63.60	-19	28,562	-0.07%
2022/03/18	22	63.31	6	63.40	63.30	16	28,550	0.06%
2022/03/17	0.1	63.00	9	63.01	63.10	-8.9	28,392	-0.03%
2022/03/15	0	0.00	2.4	61.12	61.30	-2.4	27,888	-0.01%
2022/03/14	0	0.00	4	61.10	61.20	-4	27,942	-0.01%
2022/03/11	2	60.25	4	60.28	60.30	-2	28,019	-0.01%
2022/03/10	5.2	60.18	0	60.10	60.30	5.2	28,069	0.02%
2022/03/09	4	59.05	12	59.01	59.00	-8	27,951	-0.03%
2022/03/08	11.2	58.44	4	58.48	58.50	7.2	27,980	0.03%
2022/03/07	14.1	59.24	0	0.00	59.40	14.1	27,493	0.05%
2022/03/04	5	61.30	1	61.30	61.20	4	27,369	0.01%
2022/03/03	3.1	62.07	1	62.10	62.10	2.1	27,473	0.01%
2022/03/02	0	0.00	6	61.90	62.00	-6	28,000	-0.02%
2022/03/01	7	62.43	6	61.78	62.60	1	28,021	0.00%
2022/02/25	13	62.10	29	62.12	62.30	-16	27,836	-0.06%
2022/02/24	4	62.88	6	63.10	63.00	-2	27,194	-0.01%
2022/02/23	3	63.70	0	0.00	63.70	3	26,972	0.01%
2022/02/22	5	63.68	10	63.50	63.70	-5	27,302	-0.02%
2022/02/21	4	64.23	1	64.20	64.60	3	27,870	0.01%
2022/02/18	1	64.50	8	64.39	64.60	-7	28,908	-0.02%
2022/02/17	2	64.70	2	64.50	64.70	0	28,921	0.00%
2022/02/16	6	64.58	11	64.33	64.80	-5	29,058	-0.02%
2022/02/15	16	64.48	4	64.38	64.30	12	29,080	0.04%
2022/02/14	41	63.87	20.1	63.80	64.20	20.9	28,997	0.07%
2022/02/11	2	65.45	0	0.00	65.60	2	28,556	0.01%
2022/02/10	13	65.39	38	65.50	65.80	-25	28,542	-0.09%
2022/02/09	1	65.80	4	65.95	66.00	-3	28,438	-0.01%
2022/02/08	3	66.40	1	66.00	66.00	2	28,310	0.01%
2022/02/07	63.1	65.21	7.1	64.70	65.70	56	28,037	0.20%
2022/01/26	4	63.43	5	63.44	63.30	-1	27,436	0.00%
2022/01/25	17	62.85	27	62.99	63.00	-10	27,281	-0.04%
2022/01/24	2	64.30	4	64.10	64.30	-2	26,533	-0.01%
2022/01/21	9	64.58	1	65.20	64.40	8	26,308	0.03%
2022/01/20	13	65.34	3	65.67	65.80	10	25,817	0.04%
2022/01/19	5	65.88	8	66.04	66.10	-3	25,418	-0.01%
2022/01/18	3	66.63	17	66.67	66.90	-14	25,119	-0.06%
2022/01/17	33	66.85	10	66.65	66.50	23	24,722	0.09%
2022/01/14	23	67.56	51	67.55	67.70	-28	24,258	-0.12%
2022/01/13	53	66.02	684	66.75	67.40	-631	23,316	-2.71%	大賣/鉅額交易
2022/01/12	28.1	64.64	112	64.67	64.70	-83.9	21,953	-0.38%	大賣/
2022/01/11	28.1	63.92	30	64.26	64.50	-1.9	21,511	-0.01%
2022/01/10	0	0.00	1	62.00	62.10	-1	20,409	0.00%
2022/01/07	6	61.98	5	61.90	62.00	1	20,966	0.00%
2022/01/06	1	61.90	69	61.80	62.00	-68	20,926	-0.32%
2022/01/05	68	61.80	0	0.00	61.90	68	21,025	0.32%
2022/01/04	0	0.00	1	61.70	62.00	-1	21,301	0.00%
2022/01/03	1	61.70	70	61.70	61.60	-69	21,247	-0.32%
2021/12/30	43	62.88	8	62.51	62.50	35	21,312	0.16%
2021/12/29	12	63.16	77.1	62.95	63.00	-65.1	21,562	-0.30%
2021/12/28	788	62.21	27	62.14	62.30	761	21,270	3.58%	大買/鉅額交易
2021/12/27	0.1	61.30	4.1	61.30	61.30	-4	21,022	-0.02%
2021/12/24	0	0.00	8	60.99	61.10	-8	21,269	-0.04%
2021/12/23	50	60.46	0	0.00	60.50	50	21,191	0.24%
2021/12/20	0	0.00	1	60.00	59.90	-1	22,127	0.00%
2021/12/16	8	60.20	0	0.00	60.30	8	22,181	0.04%
2021/12/15	1	59.90	0	0.00	59.80	1	23,144	0.00%
2021/12/14	0	0.00	3	60.20	60.20	-3	23,418	-0.01%
2021/12/13	5	61.32	14	61.14	60.70	-9	23,489	-0.04%
2021/12/10	5	60.60	0	0.00	60.50	5	23,478	0.02%
2021/12/09	1	60.50	0	0.00	60.70	1	23,745	0.00%
2021/12/08	1.1	60.70	10	60.88	60.70	-8.9	24,282	-0.04%
2021/12/07	8	60.09	1	60.20	60.70	7	24,250	0.03%
2021/12/06	0.1	60.00	101	60.00	60.00	-100.9	24,185	-0.42%	大賣/
2021/12/03	0	60.00	1	60.00	59.90	-1	24,450	0.00%
2021/12/02	6	59.32	0	0.00	59.50	6	24,487	0.02%
2021/12/01	4	59.73	9	59.70	59.90	-5	24,530	-0.02%
2021/11/30	28	59.41	8	59.28	60.00	20	24,737	0.08%
2021/11/29	47.5	59.52	4	59.50	59.30	43.5	24,589	0.18%
2021/11/26	39	60.23	0	0.00	60.20	39	24,564	0.16%
2021/11/25	0	0.00	8	61.10	61.60	-8	24,616	-0.03%
2021/11/24	8	61.70	0	0.00	61.10	8	25,499	0.03%
2021/11/23	5	61.40	0	0.00	60.80	5	26,165	0.02%
2021/11/22	2	61.10	1	61.20	61.10	1	26,300	0.00%
2021/11/19	7.8	62.11	6	62.30	61.80	1.8	26,148	0.01%
2021/11/18	4	62.95	12	62.44	63.00	-8	26,009	-0.03%
2021/11/17	34	60.62	29.6	61.82	62.20	4.4	25,582	0.02%
2021/11/16	0	0.00	5.3	59.91	60.00	-5.3	24,753	-0.02%
2021/11/15	4	59.90	53	59.46	59.70	-49	25,028	-0.20%
2021/11/12	4	58.60	8	59.06	58.90	-4	25,037	-0.02%
2021/11/11	16	58.43	1	58.40	58.60	15	25,109	0.06%
2021/11/10	4	58.50	10	58.40	58.60	-6	25,537	-0.02%
2021/11/09	32	58.50	0	0.00	58.50	32	25,888	0.12%
2021/11/08	22	58.41	0	0.00	58.70	22	26,117	0.08%
2021/11/03	2	57.50	0	0.00	57.60	2	27,081	0.01%
2021/11/02	5	57.52	0	0.00	57.40	5	27,239	0.02%
2021/11/01	1	57.70	0	0.00	57.60	1	27,260	0.00%
2021/10/29	3	57.90	1	57.90	58.10	2	27,334	0.01%
2021/10/28	12	58.20	0	0.00	58.10	12	27,308	0.04%
2021/10/27	5.1	58.58	2	58.70	58.70	3.1	27,635	0.01%
2021/10/26	2	59.00	0	0.00	59.10	2	27,866	0.01%
2021/10/21	0	0.00	1	58.40	58.70	-1	29,638	0.00%
2021/10/19	0	0.00	7	59.09	58.40	-7	31,486	-0.02%
2021/10/18	0	0.00	6	58.88	58.70	-6	32,501	-0.02%
2021/10/15	22	58.39	9	58.27	58.30	13	32,787	0.04%
2021/10/14	0	0.00	35	56.45	56.60	-35	33,317	-0.11%
2021/10/12	1	56.00	0	0.00	56.40	1	34,767	0.00%
2021/10/08	3.5	57.13	0	0.00	57.10	3.5	35,161	0.01%
2021/10/07	1	57.40	12	57.30	57.10	-11	35,822	-0.03%
2021/10/06	29	56.53	0.2	57.00	57.10	28.8	36,388	0.08%
2021/10/05	6	55.80	5	55.84	56.40	1	37,311	0.00%
2021/10/04	6	56.58	13	56.58	56.60	-7	37,369	-0.02%
2021/10/01	5.1	56.86	6	56.83	56.90	-0.9	37,567	0.00%
2021/09/30	16.1	57.75	2	57.75	57.90	14.1	37,394	0.04%
2021/09/29	11	57.65	3	58.00	58.00	8	37,382	0.02%
2021/09/28	5	58.86	2	58.85	59.00	3	37,072	0.01%
2021/09/27	0	0.00	3	58.47	58.70	-3	36,833	-0.01%
2021/09/24	6	57.80	0	0.00	57.80	6	36,647	0.02%
2021/09/23	2	57.50	36	57.20	57.50	-34	36,726	-0.09%
2021/09/22	29	56.54	10	57.01	56.80	19	36,863	0.05%
2021/09/17	18	59.18	39	59.43	58.90	-21	35,916	-0.06%
2021/09/16	0	0.00	0.3	59.70	59.70	-0.3	35,754	0.00%
2021/09/15	0	0.00	6	59.55	59.50	-6	35,725	-0.02%
2021/09/14	2.2	60.17	13	59.95	59.80	-10.8	36,050	-0.03%
2021/09/13	27	60.09	44	59.73	59.90	-17	35,934	-0.05%
2021/09/10	0	0.00	1	59.20	59.20	-1	36,179	0.00%
2021/09/09	45.3	58.30	1	58.10	58.70	44.3	36,410	0.12%
2021/09/08	6	58.17	2	58.30	58.50	4	36,458	0.01%
2021/09/07	4	59.40	0	0.00	59.20	4	36,413	0.01%
2021/09/06	9	59.50	11	58.95	59.20	-2	36,440	-0.01%
2021/09/03	14	59.07	13	59.55	59.60	1	36,509	0.00%
2021/09/02	0.1	58.40	15	58.38	58.70	-14.9	36,261	-0.04%
2021/09/01	7	59.30	0	0.00	59.20	7	36,128	0.02%
2021/08/31	4	59.53	21	59.60	59.60	-17	35,983	-0.05%
2021/08/30	15	58.74	38	59.09	59.50	-23	35,573	-0.06%
2021/08/27	23	56.48	10	57.59	57.70	13	34,791	0.04%
2021/08/26	0	0.00	3	56.03	56.00	-3	34,212	-0.01%
2021/08/25	15	55.73	1	55.70	56.00	14	34,213	0.04%
2021/08/24	0	0.00	2	55.70	55.80	-2	34,194	-0.01%
2021/08/23	0	0.00	3	55.17	55.10	-3	34,292	-0.01%
2021/08/20	1	53.70	1	53.80	53.70	0	34,591	0.00%
2021/08/19	11	54.44	10	53.70	53.80	1	35,416	0.00%
2021/08/18	3	54.07	1	54.10	54.40	2	35,187	0.01%
2021/08/17	2	54.50	0	0.00	54.70	2	35,285	0.01%
2021/08/16	5	53.90	3	54.70	54.30	2	35,474	0.01%
2021/08/13	1	55.60	0	0.00	55.00	1	36,182	0.00%
2021/08/12	3	56.20	0	0.00	56.00	3	36,421	0.01%
2021/08/11	13	56.08	73	56.15	56.00	-60	37,296	-0.16%
2021/08/10	1	55.40	2	55.10	54.90	-1	37,950	0.00%
2021/08/09	2	54.90	3	55.20	55.20	-1	38,888	0.00%
2021/08/06	46	55.36	2	55.30	55.10	44	39,246	0.11%
2021/08/04	14	55.36	3	55.40	55.20	11	42,419	0.03%
2021/08/03	4	55.15	1	55.20	55.40	3	44,489	0.01%
2021/08/02	1.2	55.68	1	55.60	55.80	0.2	45,914	0.00%
2021/07/30	3	54.20	1	54.40	54.30	2	46,113	0.00%
2021/07/29	2	54.15	8	54.44	54.80	-6	46,829	-0.01%
2021/07/28	21.2	53.57	7	53.66	53.80	14.2	47,764	0.03%
2021/07/27	26.3	55.11	1.1	55.20	55.00	25.3	47,571	0.05%
2021/07/26	33.4	57.09	16.1	56.92	56.20	17.3	48,078	0.04%
2021/07/23	17	59.94	15	60.19	60.30	2	47,224	0.00%
2021/07/22	19.1	59.59	45.1	59.94	60.10	-26	46,760	-0.06%
2021/07/21	5	58.18	2.7	58.20	58.30	2.3	46,106	0.01%
2021/07/20	26.5	58.18	13.1	58.48	57.90	13.4	46,010	0.03%
2021/07/19	14.5	59.78	29	60.31	59.70	-14.5	45,057	-0.03%
2021/07/16	29	59.43	25	59.18	59.80	4	44,842	0.01%
2021/07/15	37	57.92	10.3	58.00	58.10	26.7	44,376	0.06%
2021/07/14	31	56.68	48	56.97	57.00	-17	44,314	-0.04%
2021/07/13	3	56.43	18	56.36	56.10	-15	44,523	-0.03%
2021/07/12	22.2	55.86	23.4	56.09	55.70	-1.2	44,050	0.00%
2021/07/09	11	53.60	0	0.00	53.80	11	43,356	0.03%
2021/07/08	10	54.44	1	54.80	54.40	9	43,206	0.02%
2021/07/07	0	0.00	2	53.90	54.00	-2	43,295	0.00%
2021/07/05	1	54.10	0	0.00	54.20	1	44,023	0.00%
2021/07/02	17	54.06	1	54.20	53.90	16	44,053	0.04%
2021/07/01	1	54.00	1	54.30	53.90	0	44,129	0.00%
2021/06/30	1	53.90	1.4	54.00	53.90	-0.4	44,225	0.00%
2021/06/29	5	53.48	0	0.00	53.70	5	44,258	0.01%
2021/06/28	0	0.00	1	54.20	54.30	-1	44,316	0.00%
2021/06/25	1	54.60	2	54.55	54.30	-1	44,617	0.00%
2021/06/24	2	53.65	7	53.90	53.80	-5	44,881	-0.01%
2021/06/23	0	0.00	5	53.72	54.10	-5	45,398	-0.01%
2021/06/22	0	0.00	2	52.70	52.60	-2	45,248	0.00%
2021/06/21	21	51.85	5	52.22	52.00	16	45,507	0.04%
2021/06/18	5	53.48	1.1	53.53	53.60	3.9	45,701	0.01%
2021/06/17	0	53.90	0	0.00	54.00	0	45,680	0.00%
2021/06/16	3	54.13	1	54.10	54.30	2	46,507	0.00%
2021/06/15	0	0.00	3	54.30	54.30	-3	46,545	-0.01%
2021/06/11	0	0.00	1	55.20	54.50	-1	46,897	0.00%
2021/06/10	0	0.00	2	54.60	54.70	-2	46,959	0.00%
2021/06/09	6	54.00	0	54.20	54.30	6	47,718	0.01%
2021/06/08	1	54.60	0	0.00	54.80	1	48,075	0.00%
2021/06/07	1	54.00	0	0.00	54.70	1	49,977	0.00%
2021/06/04	4	55.08	10	54.90	55.00	-6	50,528	-0.01%
2021/06/03	3	56.30	0	0.00	55.80	3	51,515	0.01%
2021/06/02	1	56.30	12.1	55.77	56.30	-11.1	51,779	-0.02%
2021/06/01	0	0.00	3	55.90	55.80	-3	51,618	-0.01%
2021/05/31	0	0.00	3	55.99	55.90	-3	51,771	-0.01%
2021/05/28	0	0.00	11	54.89	55.50	-11	51,748	-0.02%
2021/05/27	8	53.39	5	53.88	54.40	3	51,388	0.01%
2021/05/26	11	54.01	5	54.16	54.40	6	51,390	0.01%
2021/05/25	1	54.40	17	54.36	54.30	-16	52,113	-0.03%
2021/05/24	19	53.58	1	53.90	53.90	18	52,112	0.03%
2021/05/21	13.1	54.33	15	54.53	54.20	-2	52,164	0.00%
2021/05/20	10.1	53.62	4	53.68	53.30	6.1	51,138	0.01%
2021/05/19	10.1	54.13	25	53.93	54.30	-14.9	50,805	-0.03%
2021/05/18	17	52.76	43	53.16	53.50	-26	50,042	-0.05%
2021/05/17	40	49.39	29	49.62	48.65	11	49,415	0.02%
2021/05/14	45	51.44	2	51.45	51.50	43	48,429	0.09%
2021/05/13	4.4	51.20	21	51.92	51.10	-16.6	47,837	-0.03%
2021/05/12	79	53.73	34	55.19	52.30	45	46,707	0.10%
2021/05/11	24	57.08	19	57.71	56.60	5	44,799	0.01%
2021/05/10	18	56.19	80	56.56	58.20	-62	42,722	-0.15%
2021/05/07	44	55.10	10	55.15	55.10	34	41,585	0.08%
2021/05/06	51	54.85	68	54.25	54.40	-17	41,421	-0.04%
2021/05/05	10	53.77	43.2	54.18	53.60	-33.2	40,596	-0.08%
2021/05/04	9	52.76	13	51.99	51.70	-4	39,590	-0.01%
2021/05/03	24	53.30	44	53.46	52.60	-20	38,914	-0.05%
2021/04/29	13.1	52.62	9	52.28	52.30	4.1	38,083	0.01%
2021/04/28	124	52.85	2	52.70	53.00	122	37,858	0.32%	大買/鉅額交易
2021/04/27	0	0.00	7.3	52.55	52.90	-7.3	37,854	-0.02%
2021/04/26	0	0.00	28	52.09	52.10	-28	37,332	-0.08%
2021/04/23	0	0.00	10.4	50.81	50.90	-10.4	37,028	-0.03%
2021/04/22	2	51.40	6	51.12	50.70	-4	37,188	-0.01%
2021/04/21	6	50.55	17	50.95	50.90	-11	36,739	-0.03%
2021/04/20	15	51.38	9	52.03	51.40	6	36,446	0.02%
2021/04/19	15	51.00	29	50.94	51.60	-14	36,139	-0.04%
2021/04/16	5	49.39	2.1	49.46	49.85	2.9	35,728	0.01%
2021/04/15	6	49.52	12	49.32	49.80	-6	36,111	-0.02%
2021/04/14	24	48.56	12	48.45	48.55	12	35,836	0.03%
2021/04/13	26	49.40	34	49.33	49.00	-8	35,813	-0.02%
2021/04/12	68	48.69	24.1	48.71	48.80	43.9	35,490	0.12%
2021/04/09	0	0.00	2	47.25	47.25	-2	34,922	-0.01%
2021/04/08	4	47.64	0	47.70	47.65	4	34,974	0.01%
2021/04/07	12	47.93	1	47.95	48.00	11	35,423	0.03%
2021/04/06	2.5	47.99	5.4	48.21	48.00	-2.9	35,289	-0.01%
2021/04/01	1	48.00	9	48.18	47.95	-8	35,054	-0.02%
2021/03/31	4	48.05	17	48.23	47.95	-13	34,785	-0.04%
2021/03/30	9	47.61	9	47.77	48.00	0	34,421	0.00%
2021/03/29	1	48.00	22.1	48.06	48.00	-21.1	34,025	-0.06%
2021/03/26	12	47.61	114	47.33	47.60	-102	33,554	-0.30%	大賣/鉅額交易
2021/03/25	0	0.00	25	46.79	46.85	-25	32,936	-0.08%
2021/03/24	7	46.43	3	46.35	46.50	4	32,734	0.01%
2021/03/23	24	46.78	13	46.73	46.80	11	32,299	0.03%
2021/03/22	2	45.25	9	45.25	45.60	-7	31,355	-0.02%
2021/03/19	17	44.79	3	45.18	44.60	14	31,210	0.04%
2021/03/18	9	45.68	100	45.70	45.45	-91	30,492	-0.30%
2021/03/17	1	45.80	29	45.55	45.80	-28	30,786	-0.09%
2021/03/16	5	46.43	3	46.37	46.45	2	30,652	0.01%
2021/03/15	3	46.60	13	46.78	46.70	-10	30,476	-0.03%
2021/03/12	10	45.82	22	45.69	45.90	-12	29,745	-0.04%
2021/03/11	89	46.19	21	46.06	45.75	68	29,369	0.23%
2021/03/10	6	44.55	56	44.45	44.55	-50	27,637	-0.18%
2021/03/09	38	44.00	20	43.99	44.30	18	27,111	0.07%
2021/03/08	1	42.85	1	43.35	42.90	0	26,040	0.00%
2021/03/05	1	42.30	0	0.00	42.55	1	25,732	0.00%
2021/03/03	3	42.55	1	42.55	42.55	2	26,140	0.01%
2021/03/02	2.9	42.27	0	0.00	41.90	2.9	25,848	0.01%
2021/02/26	224	42.97	0	0.00	41.95	224	25,574	0.88%	大買/鉅額交易
2021/02/25	0	0.00	13	43.48	43.60	-13	24,484	-0.05%
2021/02/24	2	42.90	2	42.95	42.65	0	23,685	0.00%
2021/02/23	3	42.48	8	42.54	42.70	-5	23,411	-0.02%
2021/02/22	2	41.98	0.8	42.00	42.05	1.2	23,044	0.01%
2021/02/19	9	41.83	0	0.00	41.85	9	23,212	0.04%
2021/02/18	4.1	42.38	6	42.37	42.20	-1.9	23,510	-0.01%
2021/02/17	17	41.64	11	41.94	41.95	6	23,256	0.03%
2021/02/05	3	40.58	0	0.00	40.60	3	22,569	0.01%
2021/02/04	0	0.00	1	40.65	40.70	-1	22,690	0.00%
2021/02/03	0	0.00	5	40.30	40.30	-5	23,248	-0.02%
2021/02/02	4	40.24	15	40.35	40.30	-11	23,781	-0.05%
2021/02/01	3	40.00	0	0.00	39.90	3	23,619	0.01%
2021/01/29	25	40.04	0	0.00	39.90	25	23,454	0.11%
2021/01/28	8	40.09	0	40.50	40.10	8	23,051	0.03%
2021/01/27	1.2	40.55	2	40.60	40.50	-0.8	22,758	0.00%
2021/01/26	5.3	40.60	0	0.00	40.50	5.3	22,636	0.02%
2021/01/25	0.3	40.90	2	40.88	41.00	-1.7	22,281	-0.01%
2021/01/22	2	40.65	10	40.70	40.55	-8	22,278	-0.04%
2021/01/20	1	41.05	12.7	40.95	40.65	-11.7	22,023	-0.05%
2021/01/19	15	41.40	3.6	41.41	41.35	11.4	21,456	0.05%
2021/01/18	1	41.25	0	0.00	41.20	1	21,418	0.00%
2021/01/15	3	42.03	2	42.05	41.80	1	21,144	0.00%
2021/01/14	1	42.30	7	42.33	42.50	-6	20,941	-0.03%
2021/01/13	1	42.30	1	42.50	42.40	0	20,773	0.00%
2021/01/12	1.8	42.47	41	42.35	42.30	-39.2	20,539	-0.19%
2021/01/11	96	42.89	7	42.73	42.60	89	20,111	0.44%
2021/01/08	5	42.70	37	42.49	42.85	-32	19,630	-0.16%
2021/01/07	15	41.73	1	41.95	41.90	14	19,033	0.07%
2021/01/06	2	41.55	5	41.91	41.55	-3	18,772	-0.02%
2021/01/05	11	42.05	1	42.15	42.10	10	18,538	0.05%
2021/01/04	5	41.75	3	42.02	42.05	2	18,450	0.01%
2020/12/31	11	42.44	4	42.25	42.25	7	18,361	0.04%
2020/12/30	8	41.58	6	42.14	42.20	2	18,042	0.01%
2020/12/29	15	41.38	7	41.39	41.35	8	17,439	0.05%
2020/12/28	7	41.17	1	41.20	41.30	6	17,426	0.03%
2020/12/25	6	41.13	0	0.00	41.15	6	17,445	0.03%
2020/12/23	2	40.95	1	40.95	40.95	1	17,482	0.01%
2020/12/21	1	41.30	3	41.37	41.55	-2	17,838	-0.01%
2020/12/18	1	41.20	0	0.00	41.20	1	17,909	0.01%
2020/12/16	5	41.37	2	41.40	41.55	3	18,034	0.02%
2020/12/15	5	41.06	0	0.00	41.10	5	18,107	0.03%
2020/12/14	10	42.01	7	41.76	41.80	3	18,052	0.02%
2020/12/11	13	41.81	25	41.91	41.95	-12	17,874	-0.07%
2020/12/10	1	41.35	13	41.32	41.45	-12	17,252	-0.07%
2020/12/09	5	40.95	6	40.95	41.00	-1	16,918	-0.01%
2020/12/08	6	40.53	7	40.58	40.95	-1	16,800	-0.01%
2020/12/07	3	40.80	1	40.90	40.95	2	16,625	0.01%
2020/12/04	7	40.38	1	40.50	40.75	6	16,401	0.04%
2020/12/01	7	40.65	0	0.00	40.70	7	15,754	0.04%
2020/11/30	10	40.94	0	0.00	40.40	10	15,706	0.06%
2020/11/26	3	41.35	1	41.55	41.50	2	15,129	0.01%
2020/11/25	0	0.00	6	41.75	41.45	-6	15,243	-0.04%
2020/11/24	0	0.00	1	41.55	41.50	-1	15,216	-0.01%
2020/11/23	6	41.65	6	41.65	41.70	0	15,219	0.00%
2020/11/20	22	41.03	3	41.18	41.30	19	15,158	0.13%
2020/11/19	1	41.50	2	41.50	41.50	-1	15,078	-0.01%
2020/11/18	7	41.62	4	41.80	41.80	3	14,889	0.02%
2020/11/17	2	41.35	8	41.43	41.50	-6	14,523	-0.04%
2020/11/16	1	40.80	3	40.90	40.95	-2	14,234	-0.01%
2020/11/12	2	40.58	0	0.00	40.55	2	14,160	0.01%
2020/11/11	0	0.00	36	41.15	41.25	-36	13,958	-0.26%
2020/11/10	7	40.17	38	40.29	40.40	-31	13,287	-0.23%
2020/11/09	0	0.00	2	39.55	39.60	-2	12,736	-0.02%
2020/11/06	0	0.00	1	39.20	39.30	-1	12,766	-0.01%
2020/11/05	1	38.95	8	39.15	39.20	-7	12,944	-0.05%
2020/11/04	0	0.00	3	38.95	39.15	-3	13,025	-0.02%
2020/10/29	16	38.18	0	0.00	38.15	16	12,795	0.13%
2020/10/28	1	38.40	0	0.00	38.60	1	12,906	0.01%
2020/10/27	1	38.65	0	0.00	38.60	1	13,093	0.01%
2020/10/26	0	0.00	3	38.90	38.95	-3	13,285	-0.02%
2020/10/23	0	0.00	1	38.60	38.60	-1	13,364	-0.01%
2020/10/22	1	38.50	0	0.00	38.50	1	13,557	0.01%
2020/10/20	2	38.35	0	0.00	38.45	2	13,633	0.01%
2020/10/16	3	38.15	0	0.00	38.15	3	13,761	0.02%
2020/10/15	3	38.25	0	0.00	38.20	3	13,918	0.02%
2020/10/14	3	38.60	0	0.00	38.60	3	13,826	0.02%
2020/10/13	5	38.40	0	0.00	38.45	5	13,800	0.04%
2020/10/12	2	38.45	1	38.60	38.60	1	13,841	0.01%
2020/10/08	1	38.45	10	38.40	38.45	-9	13,875	-0.06%
2020/10/07	5	38.65	0	0.00	38.60	5	13,829	0.04%
2020/10/06	1	38.80	3	38.70	38.65	-2	13,931	-0.01%
2020/10/05	6	38.50	0	0.00	38.45	6	14,007	0.04%
2020/09/29	1	38.65	0	0.00	38.70	1	14,196	0.01%
2020/09/28	1	38.40	0	0.00	38.55	1	14,372	0.01%
2020/09/25	0	0.00	20	38.05	38.10	-20	14,579	-0.14%
2020/09/24	11	38.27	0	0.00	38.00	11	14,574	0.08%
2020/09/23	7	38.74	0	0.00	39.00	7	14,327	0.05%
2020/09/21	37	39.33	0	0.00	39.10	37	14,877	0.25%
2020/09/17	13	39.95	0	0.00	39.65	13	14,810	0.09%
2020/09/11	0.1	39.90	1	39.70	39.90	-0.9	15,115	-0.01%
2020/09/08	2	39.35	0	0.00	39.55	2	15,642	0.01%
2020/09/07	4	39.41	6	39.35	39.35	-2	15,853	-0.01%
2020/09/03	1	39.65	1	39.85	39.85	0	16,380	0.00%
2020/09/02	7	39.54	0	0.00	39.55	7	16,465	0.04%
2020/09/01	2.7	39.82	0	0.00	39.85	2.7	16,564	0.02%
2020/08/31	1	40.05	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	0	0.00	6	40.05	40.00	-6	17,168	-0.03%
2020/08/26	2	40.25	3	40.35	40.55	-1	17,279	-0.01%
2020/08/25	4	39.95	37	39.93	40.50	-33	17,329	-0.19%
2020/08/21	2	39.93	0	0.00	39.85	2	17,819	0.01%
2020/08/20	1	39.65	0	0.00	39.80	1	17,855	0.01%
2020/08/19	0.2	40.55	2	40.85	40.55	-1.8	17,898	-0.01%
2020/08/18	0	0.00	7	40.57	40.60	-7	17,722	-0.04%
2020/08/17	1	40.30	20	40.70	40.70	-19	17,842	-0.11%
2020/08/14	0	0.00	4	40.35	40.30	-4	17,866	-0.02%
2020/08/13	2	40.55	4	40.64	40.70	-2	17,963	-0.01%
2020/08/12	1	40.35	1	40.35	40.45	0	17,944	0.00%
2020/08/11	2	40.00	6	40.05	39.95	-4	17,791	-0.02%
2020/08/10	6	40.20	3	40.35	40.45	3	17,663	0.02%
2020/08/06	0	0.00	1	40.15	40.20	-1	17,597	-0.01%
2020/08/04	0	0.00	1	39.70	39.80	-1	17,688	-0.01%
2020/08/03	6	39.45	0	0.00	39.25	6	17,735	0.03%
2020/07/30	12	40.36	0	0.00	40.10	12	17,425	0.07%
2020/07/29	38	39.91	6	40.30	40.10	32	17,321	0.18%
2020/07/28	1	39.70	0	0.00	39.65	1	17,566	0.01%
2020/07/27	1	40.00	1	40.05	39.75	0	17,939	0.00%
2020/07/23	4	40.36	0	0.00	40.35	4	17,974	0.02%
2020/07/21	2	40.50	1	40.75	40.40	1	17,927	0.01%
2020/07/20	1	40.50	0	0.00	40.40	1	17,759	0.01%
2020/07/17	0	0.00	5	40.65	40.50	-5	17,823	-0.03%
2020/07/16	1	40.75	20	40.78	40.55	-19	17,975	-0.11%
2020/07/15	11	40.70	0	0.00	40.65	11	17,924	0.06%
2020/07/14	0	0.00	6	40.75	40.70	-6	18,075	-0.03%
2020/07/13	0	0.00	16	40.78	40.95	-16	18,211	-0.09%
2020/07/10	5	40.40	0.1	40.30	40.25	4.9	18,277	0.03%
2020/07/09	25	40.98	8	41.15	40.60	17	18,417	0.09%
2020/07/08	1	40.85	0	0.00	40.95	1	18,388	0.01%
2020/07/07	3	40.90	0	0.00	40.95	3	18,681	0.02%
2020/07/06	2.3	41.13	6	41.15	41.25	-3.7	18,613	-0.02%
2020/07/03	0	0.00	0.2	40.75	40.75	-0.2	18,579	0.00%
2020/07/02	2	40.43	8.6	40.40	40.30	-6.6	18,729	-0.04%
2020/07/01	7	40.23	93	40.30	40.35	-86	18,993	-0.45%
2020/06/30	10	41.85	1	42.00	41.85	9	18,782	0.05%
2020/06/29	4	41.89	1	41.95	41.90	3	18,456	0.02%
2020/06/24	1	42.35	0	0.00	42.20	1	18,341	0.01%
2020/06/23	4	42.21	4	42.30	42.30	0	18,481	0.00%
2020/06/22	0	0.00	40	42.10	42.10	-40	18,405	-0.22%
2020/06/19	0	0.00	1	42.10	42.10	-1	18,574	-0.01%
2020/06/18	1	41.80	0	0.00	42.15	1	18,626	0.01%
2020/06/17	0	0.00	4	42.13	42.20	-4	18,642	-0.02%
2020/06/16	0	0.00	1	41.65	41.90	-1	19,027	-0.01%
2020/06/15	15	40.98	15	41.36	40.90	0	19,490	0.00%
2020/06/12	8	40.58	2	40.58	40.70	6	19,726	0.03%
2020/06/11	29	41.55	3	42.35	41.00	26	20,145	0.13%
2020/06/10	1	42.30	12	42.39	42.35	-11	20,108	-0.05%
2020/06/09	1	41.90	3	41.95	42.00	-2	20,714	-0.01%
2020/06/08	1	41.90	2	41.90	41.90	-1	21,246	0.00%
2020/06/05	0	0.00	11	41.65	41.60	-11	21,311	-0.05%
2020/06/04	0	0.00	7	41.50	41.55	-7	21,536	-0.03%
2020/06/03	12	40.71	10	41.13	41.40	2	21,897	0.01%
2020/06/01	1	40.20	9	40.34	40.25	-8	21,626	-0.04%
2020/05/29	1	39.80	1	39.50	40.05	0	21,638	0.00%
2020/05/28	7	39.80	1	39.90	39.50	6	21,492	0.03%
2020/05/27	1.1	40.24	9	40.12	40.15	-8	21,928	-0.04%
2020/05/26	0	0.00	8	39.98	39.90	-8	22,372	-0.04%
2020/05/25	1	39.15	0	0.00	39.15	1	22,190	0.00%
2020/05/22	8	39.38	0	0.00	39.25	8	22,264	0.04%
2020/05/21	0	0.00	3	39.95	39.95	-3	22,347	-0.01%
2020/05/20	1	39.60	4	39.69	39.65	-3	22,296	-0.01%
2020/05/19	2	39.45	4	39.39	39.45	-2	22,238	-0.01%
2020/05/18	1	39.00	1	39.00	39.00	0	22,156	0.00%
2020/05/14	1	39.30	0	0.00	39.15	1	22,118	0.00%
2020/05/11	2	39.78	0	0.00	39.60	2	22,106	0.01%
2020/05/08	7	39.21	1	39.35	39.25	6	22,176	0.03%
2020/05/05	0	0.00	0.1	39.00	38.90	-0.1	22,223	0.00%
2020/05/04	7	38.81	6	39.01	38.80	1	22,279	0.00%
2020/04/30	2.1	39.53	23	39.70	39.90	-21	22,046	-0.10%
2020/04/29	2	38.30	1	38.55	38.45	1	21,797	0.00%
2020/04/27	11	37.70	2	37.80	38.00	9	22,663	0.04%
2020/04/23	5	37.22	4	37.44	37.25	1	22,786	0.00%
2020/04/22	4	36.83	2	37.08	37.20	2	22,804	0.01%
2020/04/21	8	37.33	0	0.00	37.00	8	22,784	0.04%
2020/04/20	3	38.08	3	38.02	38.00	0	22,772	0.00%
2020/04/17	0	0.00	4	38.48	38.20	-4	23,025	-0.02%
2020/04/16	7	37.69	0	0.00	37.80	7	22,915	0.03%
2020/04/15	0	0.00	9	38.13	38.30	-9	22,791	-0.04%
2020/04/14	0	0.00	12	37.73	38.00	-12	22,766	-0.05%
2020/04/13	3	37.55	3	37.48	37.40	0	22,579	0.00%
2020/04/10	1	38.00	5	37.56	37.80	-4	22,597	-0.02%
2020/04/09	3	36.10	4	36.18	36.20	-1	22,305	0.00%
2020/04/08	0	0.00	1	35.80	35.75	-1	22,189	0.00%
2020/04/07	22	35.10	0	0.00	35.35	22	21,984	0.10%
2020/04/06	2	35.10	48	35.50	35.05	-46	21,787	-0.21%
2020/03/31	40	35.60	5	36.10	35.30	35	21,392	0.16%
2020/03/27	33	35.88	24	35.89	35.80	9	20,967	0.04%
2020/03/26	4	35.39	0	0.00	35.25	4	20,711	0.02%
2020/03/25	1.1	35.45	0	0.00	35.30	1.1	20,728	0.01%
2020/03/24	1	34.65	0	0.00	34.65	1	20,552	0.00%
2020/03/20	18	35.42	10	35.31	35.10	8	20,413	0.04%
2020/03/19	5	33.91	14	33.93	34.00	-9	19,997	-0.05%
2020/03/18	26	34.93	10	34.65	34.65	16	19,782	0.08%
2020/03/17	15	34.94	2	35.10	35.00	13	19,559	0.07%
2020/03/16	2	36.03	4	36.39	35.80	-2	19,289	-0.01%
2020/03/13	16	36.34	12	36.90	37.00	4	18,926	0.02%
2020/03/12	18	37.72	1	37.90	37.50	17	18,171	0.09%
2020/03/11	3	38.83	3	38.87	38.60	0	17,595	0.00%
2020/03/10	1	38.95	0	0.00	39.00	1	17,509	0.01%
2020/03/09	19	38.57	6	38.73	38.55	13	17,666	0.07%
2020/03/06	16	39.53	0	0.00	39.50	16	16,962	0.09%
2020/03/05	5	40.05	0	0.00	40.15	5	16,604	0.03%
2020/03/04	13	39.79	3	39.65	39.75	10	16,734	0.06%
2020/03/03	1	39.80	0	0.00	39.80	1	16,625	0.01%
2020/03/02	19	39.52	2	39.55	39.50	17	16,401	0.10%
2020/02/27	33	40.13	29	40.01	40.05	4	16,358	0.02%
2020/02/26	3	40.52	0	0.00	40.65	3	15,944	0.02%
2020/02/25	9	40.70	0	0.00	40.70	9	15,823	0.06%
2020/02/24	1	40.95	1	40.80	40.85	0	15,822	0.00%
2020/02/21	0	0.00	3	41.35	41.30	-3	15,705	-0.02%
2020/02/20	5	41.60	0.3	41.65	41.60	4.7	15,756	0.03%
2020/02/19	0	0.00	2	41.75	41.75	-2	15,831	-0.01%
2020/02/17	4	41.36	1	41.35	41.40	3	15,918	0.02%
2020/02/14	1	41.65	0	0.00	41.65	1	15,980	0.01%
2020/02/13	5	41.67	0	0.00	41.60	5	16,248	0.03%
2020/02/12	0	0.00	36	41.83	41.80	-36	16,482	-0.22%
2020/02/11	20	41.53	51	41.56	41.65	-31	16,604	-0.19%
2020/02/10	1	40.70	1	40.90	40.90	0	17,085	0.00%
2020/02/07	21	41.12	5	41.02	41.05	16	18,245	0.09%
2020/02/06	61	41.12	13	41.37	41.50	48	18,469	0.26%
2020/02/05	7	40.83	0	0.00	40.95	7	18,523	0.04%
2020/02/04	35	40.66	0	0.00	40.70	35	18,629	0.19%
2020/02/03	15	39.91	6	40.13	40.20	9	18,821	0.05%
2020/01/31	38	40.81	0	0.00	40.65	38	18,706	0.20%
2020/01/30	8	41.24	5	41.10	40.60	3	18,516	0.02%
2020/01/20	2	43.08	4	43.10	43.10	-2	17,715	-0.01%
2020/01/17	1	42.95	2	42.95	43.10	-1	17,677	-0.01%
2020/01/16	0	0.00	4	42.88	42.95	-4	17,637	-0.02%
2020/01/15	0	0.00	5	42.80	42.90	-5	17,693	-0.03%
2020/01/14	0.8	42.85	3	42.93	42.85	-2.2	17,768	-0.01%
2020/01/13	3	42.63	4	42.81	42.85	-1.1	17,602	-0.01%
2020/01/10	4	42.04	6	42.04	42.05	-2	17,528	-0.01%
2020/01/09	5	41.98	2	42.00	42.00	3	17,525	0.02%
2020/01/08	1	41.80	3	41.85	41.80	-2	17,684	-0.01%
2020/01/07	1	42.25	10	42.21	42.20	-9	17,626	-0.05%
2020/01/06	2	42.40	8	42.49	42.25	-6	17,702	-0.03%
2020/01/03	3	42.65	1	42.80	42.80	2	17,577	0.01%
2020/01/02	0	0.00	1	42.65	42.55	-1	17,567	-0.01%
2019/12/31	2	42.58	0	0.00	42.55	2	17,551	0.01%
2019/12/30	10.1	42.62	0.1	42.70	42.70	9.9	17,595	0.06%
2019/12/27	1	42.75	4	42.78	42.70	-3	17,644	-0.02%
2019/12/25	0	0.00	1	42.60	42.60	-1	17,752	-0.01%
2019/12/24	5	42.65	0	0.00	42.65	5	17,858	0.03%
2019/12/23	2	42.65	1.1	42.80	42.80	0.9	17,963	0.00%
2019/12/20	0	0.00	2	42.75	42.80	-2	17,985	-0.01%
2019/12/19	10	42.80	1	42.70	42.70	9	17,911	0.05%
2019/12/18	1	42.85	0	0.00	43.00	1	17,810	0.01%
2019/12/17	1	42.65	12	42.91	42.95	-11	17,822	-0.06%
2019/12/16	1.6	42.95	0	0.00	42.90	1.6	17,741	0.01%
2019/12/13	8	42.88	18	42.84	42.90	-10	17,562	-0.06%
2019/12/12	10	42.53	35	42.61	42.45	-25	17,156	-0.15%
2019/12/11	2	42.33	6	42.23	42.40	-4	16,948	-0.02%
2019/12/10	0	0.00	1	41.45	41.70	-1	16,686	-0.01%
2019/12/09	1	41.30	35	41.30	41.30	-34	16,725	-0.20%
2019/12/06	3	41.20	0	0.00	41.25	3	16,803	0.02%
2019/12/05	5.9	41.46	4.1	41.44	41.50	1.8	16,719	0.01%
2019/12/04	21	41.27	25.1	41.27	41.30	-4.1	16,638	-0.02%
2019/12/03	0	0.00	6	41.88	41.75	-6	16,293	-0.04%
2019/12/02	1	41.75	3.8	41.72	41.65	-2.8	16,325	-0.02%
2019/11/29	35	42.02	1	42.00	41.70	34	16,305	0.21%
2019/11/28	0	0.00	7	42.49	42.35	-7	16,108	-0.04%
2019/11/27	34	42.18	0	0.00	42.30	34	16,237	0.21%
2019/11/26	0	42.25	3	42.40	42.00	-3	16,257	-0.02%
2019/11/25	20	42.48	3	42.47	42.50	17	15,681	0.11%
2019/11/21	5	41.99	6	42.00	42.05	-1	15,785	-0.01%
2019/11/20	0	0.00	8	42.28	42.30	-8	15,725	-0.05%
2019/11/19	4	42.40	0	0.00	42.70	4	15,676	0.03%
2019/11/18	0	0.00	1	42.75	42.75	-1	15,622	-0.01%
2019/11/15	0	0.00	11	42.45	42.55	-11	15,615	-0.07%
2019/11/13	12	42.39	5	42.70	42.35	7	16,314	0.04%
2019/11/12	10	42.83	4	43.03	42.80	6	16,422	0.04%
2019/11/11	4	42.33	0	0.00	42.25	4	16,218	0.02%
2019/11/08	11	42.60	0	0.00	42.70	11	16,126	0.07%
2019/11/07	10	43.46	24	43.19	42.90	-14	15,987	-0.09%
2019/11/06	3	42.35	34	42.64	43.00	-31	15,346	-0.20%
2019/11/05	1	41.30	4	41.34	41.45	-3	14,376	-0.02%
2019/11/04	0	0.00	3	40.60	40.95	-3	14,252	-0.02%
2019/11/01	2.9	40.31	0	0.00	40.10	2.9	14,271	0.02%
2019/10/31	38	40.54	0	0.00	40.30	38	14,303	0.27%
2019/10/30	3	40.88	2	40.85	40.85	1	14,093	0.01%
2019/10/29	0	0.00	2	41.15	41.15	-2	14,014	-0.01%
2019/10/24	1	41.00	0	0.00	41.15	1	13,751	0.01%
2019/10/23	6	41.05	0	0.00	40.95	6	13,685	0.04%
2019/10/22	1	41.45	1	41.55	41.50	0	13,627	0.00%
2019/10/21	0	0.00	11.5	41.25	41.30	-11.5	13,518	-0.09%
2019/10/16	2	41.00	4	41.00	41.10	-2	13,435	-0.01%
2019/10/15	1	40.75	0	0.00	40.55	1	13,414	0.01%
2019/10/14	1	40.70	1	40.75	40.65	0	13,459	0.00%
2019/10/09	2	40.55	1	40.50	40.55	1	13,440	0.01%
2019/10/08	1	40.55	18	40.63	40.50	-17	13,540	-0.13%
2019/10/07	2	40.43	0	0.00	40.40	2	13,502	0.01%
2019/10/04	0	0.00	1	40.55	40.60	-1	13,625	-0.01%
2019/10/03	6	40.37	0	0.00	40.30	6	13,615	0.04%
2019/10/02	5	41.00	0	0.00	40.90	5	13,633	0.04%
2019/09/27	6	41.00	0	0.00	40.90	6	13,616	0.04%
2019/09/26	0	0.00	5	41.40	41.20	-5	13,673	-0.04%
2019/09/25	5	41.33	0	0.00	41.45	5	13,724	0.04%
2019/09/24	1	41.10	1	41.50	41.60	0	14,042	0.00%
2019/09/23	4	41.21	0	0.00	41.15	4	14,358	0.03%
2019/09/20	0	0.00	1	41.90	41.55	-1	14,704	-0.01%
2019/09/19	0	0.00	2	41.78	41.85	-2	14,570	-0.01%
2019/09/18	0	0.00	1	41.70	41.75	-1	14,537	-0.01%
2019/09/17	1	41.60	3	41.60	41.65	-2	14,537	-0.01%
2019/09/12	0	0.00	1	41.55	41.50	-1	14,586	-0.01%
2019/09/11	0	0.00	6	41.38	41.40	-6	14,658	-0.04%
2019/09/10	5	41.35	4	41.33	41.40	1	14,594	0.01%
2019/09/09	0	0.00	1	40.95	40.95	-1	14,497	-0.01%
2019/09/06	0	0.00	3	40.65	40.80	-3	14,462	-0.02%
2019/09/05	2	40.20	1	40.45	40.50	1	14,418	0.01%
2019/09/03	0.1	40.00	0	0.00	39.80	0.1	14,539	0.00%
2019/09/02	2	40.00	0	0.00	39.95	2	14,675	0.01%
2019/08/30	1	39.60	1	39.85	40.15	0	14,765	0.00%
2019/08/29	5	39.51	0	0.00	39.50	5	14,673	0.03%
2019/08/23	1	39.75	1	39.75	39.85	0	14,870	0.00%
2019/08/22	3	39.57	0	0.00	39.45	3	14,954	0.02%
2019/08/21	3	39.63	0	0.00	39.50	3	16,263	0.02%
2019/08/20	1.1	39.91	0	0.00	39.70	1.1	16,260	0.01%
2019/08/16	3	39.15	5	39.57	39.55	-2	16,312	-0.01%
2019/08/15	4	39.40	2	39.40	39.35	2	15,763	0.01%
2019/08/14	6	39.80	0	0.00	39.75	6	15,935	0.04%
2019/08/13	7	39.91	0	0.00	39.80	7	16,024	0.04%
2019/08/12	1	40.10	0	0.00	40.00	1	16,218	0.01%
2019/08/08	1	40.00	0	0.00	39.95	1	16,545	0.01%
2019/08/07	2	39.73	0	0.00	39.80	2	16,841	0.01%
2019/08/06	2	39.35	0	0.00	39.90	2	17,733	0.01%
2019/08/05	21	40.00	4	40.03	39.95	17	18,089	0.09%
2019/08/02	19	40.08	1	40.05	40.10	18	18,151	0.10%
2019/08/01	8	40.54	0	0.00	40.50	8	18,301	0.04%
2019/07/31	8.1	41.00	0	0.00	40.80	8.1	18,319	0.04%
2019/07/30	2	41.17	0	0.00	41.10	2	18,294	0.01%
2019/07/29	1	41.20	0	0.00	41.20	1	18,573	0.01%
2019/07/26	6	41.14	0	0.00	41.15	6	18,848	0.03%
2019/07/25	2	41.18	0	0.00	41.20	2	19,265	0.01%
2019/07/24	5	41.24	0	0.00	41.15	5	19,348	0.03%
2019/07/23	8	41.24	10	41.30	41.20	-2	19,390	-0.01%
2019/07/22	3	41.20	6	41.28	41.40	-3	19,369	-0.02%
2019/07/19	3	41.28	1	41.30	41.05	2	19,374	0.01%
2019/07/18	2	41.20	3	41.20	41.10	-1	19,312	-0.01%
2019/07/17	2	41.40	0	0.00	41.30	2	19,217	0.01%
2019/07/16	2	41.55	0	0.00	41.55	2	18,975	0.01%
2019/07/15	2	41.65	0	0.00	41.65	2	18,852	0.01%
2019/07/12	5	41.67	1	41.85	41.60	4	18,882	0.02%
2019/07/11	2	42.00	2	41.95	41.95	0	18,952	0.00%
2019/07/09	2	41.95	0	0.00	41.85	2	19,150	0.01%
2019/07/08	3	41.95	0	0.00	41.95	3	19,251	0.02%
2019/07/05	0	0.00	0.1	42.50	42.35	-0.1	19,420	0.00%
2019/07/04	0	0.00	1	42.75	42.50	-1	19,631	-0.01%
2019/07/03	1	42.20	3	42.30	42.25	-2	19,901	-0.01%
2019/07/02	3	42.63	0	0.00	42.65	3	20,241	0.01%
2019/07/01	8.2	42.09	6	42.08	42.70	2.2	20,202	0.01%
2019/06/28	0	0.00	5	43.23	43.00	-5	19,887	-0.03%
2019/06/27	1	43.20	8	43.26	43.20	-7	19,625	-0.04%
2019/06/26	0	0.00	2	42.70	42.75	-2	19,534	-0.01%
2019/06/25	1	42.60	1	42.60	42.60	0	19,924	0.00%
2019/06/24	7	42.29	1	42.50	42.55	6	20,254	0.03%
2019/06/21	1	42.35	1	42.40	42.30	0	20,370	0.00%
2019/06/19	1	42.25	10	42.43	42.55	-9	20,644	-0.04%
2019/06/18	1	41.90	8	42.16	42.20	-7	20,557	-0.03%
2019/06/17	0	0.00	1	41.75	41.65	-1	20,707	0.00%
2019/06/14	1	41.50	0	0.00	41.30	1	21,035	0.00%
2019/06/13	1	41.35	0	0.00	41.65	1	21,109	0.00%
2019/06/12	4	42.00	2	41.88	41.90	2	21,261	0.01%
2019/06/11	6	41.93	0	0.00	42.10	6	21,226	0.03%
2019/06/10	1	41.00	6	41.30	41.35	-5	20,962	-0.02%
2019/06/05	2	41.25	4	41.33	41.10	-2	20,946	-0.01%
2019/06/04	0	0.00	4	41.48	41.45	-4	20,924	-0.02%
2019/06/03	1	40.55	3	40.78	41.05	-2	20,926	-0.01%
2019/05/31	1	40.85	7	40.83	40.80	-6	20,935	-0.03%
2019/05/30	0	0.00	2	40.45	40.50	-2	20,823	-0.01%
2019/05/29	3	40.35	2	40.45	40.30	1	21,156	0.00%
2019/05/28	9	40.61	3	40.65	40.35	6	21,292	0.03%
2019/05/27	3	40.60	1	40.95	40.75	2	20,084	0.01%
2019/05/24	0.1	40.95	150	41.05	40.60	-150	20,117	-0.75%	大賣/鉅額交易
2019/05/23	2	40.85	7	40.91	41.00	-5	20,017	-0.02%
2019/05/22	1	41.05	1	41.25	41.15	0	20,047	0.00%
2019/05/21	9	40.92	4	41.08	41.50	5	20,045	0.02%
2019/05/20	8	40.23	0	0.00	40.20	8	19,732	0.04%
2019/05/17	7	40.04	2	40.18	40.00	5	19,779	0.03%
2019/05/16	160	40.30	0	0.00	40.00	160	19,523	0.82%	大買/鉅額交易
2019/05/15	11	41.04	0	0.00	40.95	11	19,277	0.06%
2019/05/14	11.8	40.45	5	40.46	40.45	6.8	19,168	0.04%
2019/05/13	5	42.28	6	42.23	41.95	-1	18,279	-0.01%
2019/05/10	5	43.56	0	0.00	43.20	5	17,969	0.03%
2019/05/09	4	43.61	0	0.00	43.50	4	18,064	0.02%
2019/05/08	5	44.05	1	44.05	44.05	4	17,820	0.02%
2019/05/07	13	44.42	0	0.00	44.35	13	17,976	0.07%
2019/05/06	3	44.42	2	44.50	44.50	1	18,096	0.01%
2019/05/03	3	45.40	0	0.00	45.45	3	17,979	0.02%
2019/05/02	9	45.31	1	45.10	45.65	8	17,838	0.04%
2019/04/30	2	44.65	10	44.75	44.70	-8	17,602	-0.05%
2019/04/29	2	44.60	1	44.65	44.60	1	17,665	0.01%
2019/04/26	0	0.00	3	44.50	44.50	-3	17,852	-0.02%
2019/04/25	1	44.50	0	0.00	44.35	1	18,088	0.01%
2019/04/24	1	44.45	4	44.44	44.30	-3	18,414	-0.02%
2019/04/23	2	44.25	2	44.30	44.35	0	18,909	0.00%
2019/04/22	2	44.40	1	44.35	44.35	1	19,135	0.01%
2019/04/19	0	0.00	1	44.45	44.35	-1	19,298	-0.01%
2019/04/18	8	44.09	2	44.20	44.20	6	19,368	0.03%
2019/04/17	3	44.07	4	44.10	44.10	-1	19,526	-0.01%
2019/04/16	4	44.05	0	0.00	44.10	4	19,348	0.02%
2019/04/15	1	44.20	0	0.00	44.15	1	19,302	0.01%
2019/04/12	4	44.16	0	0.00	44.10	4	19,307	0.02%
2019/04/11	22	44.25	2	44.60	44.15	20	19,349	0.10%
2019/04/10	0	0.00	1	44.35	44.20	-1	19,157	-0.01%
2019/04/09	2	44.28	0	0.00	44.30	2	18,921	0.01%
2019/04/08	6	44.35	0.4	44.40	44.30	5.6	18,599	0.03%
2019/04/03	3	44.83	0	0.00	44.80	3	18,081	0.02%
2019/04/02	3	44.90	2	44.90	44.80	1	18,020	0.01%
2019/04/01	5	44.68	36	44.93	44.50	-31	18,047	-0.17%
2019/03/29	36	44.24	14	44.56	44.95	22	17,832	0.12%
2019/03/28	14	44.05	4	44.06	44.00	10	17,709	0.06%
2019/03/27	14	44.63	5	44.58	44.50	9	17,366	0.05%
2019/03/26	1	45.45	26	45.31	45.25	-25	17,108	-0.15%
2019/03/25	20	45.43	9	45.49	45.40	11	17,067	0.06%
2019/03/22	4	46.34	2	46.40	46.20	2	16,893	0.01%
2019/03/21	5	46.70	6	46.73	46.75	-1	16,784	-0.01%
2019/03/20	1	46.90	13	46.86	46.95	-12	16,780	-0.07%
2019/03/19	7	46.59	8	46.60	46.65	-1	16,896	-0.01%
2019/03/18	13	45.67	0	0.00	45.80	13	16,574	0.08%
2019/03/15	12	45.10	4.1	45.41	45.45	8	16,518	0.05%
2019/03/14	0	0.00	1	45.10	45.10	-1	16,273	-0.01%
2019/03/13	12	45.08	1	45.10	45.15	11	16,385	0.07%
2019/03/12	5	45.09	8	45.03	45.00	-3	16,479	-0.02%
2019/03/11	1	44.50	0	0.00	44.40	1	16,510	0.01%
2019/03/08	100	44.60	0	0.00	44.45	100	16,503	0.61%
2019/03/07	3	44.67	0	0.00	44.65	3	16,730	0.02%
2019/03/06	0	0.00	13	44.86	44.95	-13	16,792	-0.08%
2019/03/05	1	44.80	5	44.87	44.60	-4	17,051	-0.02%
2019/03/04	6	44.37	18	44.86	44.90	-12	17,057	-0.07%
2019/02/27	4	45.28	0	0.00	45.30	4	16,897	0.02%
2019/02/26	5	45.55	3	45.55	45.50	2	16,689	0.01%
2019/02/25	3	45.52	3	45.45	45.55	0	16,530	0.00%
2019/02/22	0.5	45.50	3	45.25	45.40	-2.5	16,537	-0.01%
2019/02/21	0	0.00	1	45.05	45.40	-1	16,449	-0.01%
2019/02/20	12	44.95	2	44.95	45.15	10	16,347	0.06%
2019/02/19	13	44.61	0	0.00	44.60	13	16,200	0.08%
2019/02/18	16	44.58	2	44.40	44.40	14	16,200	0.09%
2019/02/15	1	44.50	1	44.50	44.20	0	15,981	0.00%
2019/02/14	2	44.60	7	44.52	44.55	-5	15,903	-0.03%
2019/02/13	5	44.04	10	44.21	44.30	-5	15,657	-0.03%
2019/02/12	0.7	44.00	2	43.78	43.90	-1.3	15,578	-0.01%
2019/02/11	2	43.58	0	0.00	43.55	2	15,524	0.01%
2019/01/30	3	43.60	0	0.00	43.60	3	15,374	0.02%
2019/01/29	1	43.80	2	43.85	43.90	-1	15,060	-0.01%
2019/01/28	57	43.59	4	43.55	43.80	53	14,887	0.36%
2019/01/25	6	43.58	0	0.00	43.50	6	14,644	0.04%
2019/01/24	51	43.75	0	0.00	43.55	51	14,477	0.35%
2019/01/23	16	43.80	0	0.00	43.75	16	14,456	0.11%
2019/01/22	5	44.06	2	44.08	44.20	3	14,399	0.02%
2019/01/21	10	43.75	0	0.00	43.80	10	14,376	0.07%
2019/01/18	4	43.50	2	43.53	43.50	2	14,615	0.01%
2019/01/17	0	0.00	7	43.79	43.80	-7	14,497	-0.05%
2019/01/16	6	43.53	0	0.00	43.60	6	14,322	0.04%
2019/01/15	15	44.03	0	0.00	43.75	15	14,030	0.11%
2019/01/14	3	44.65	0	0.00	44.40	3	13,493	0.02%
2019/01/11	3	45.70	2	45.85	45.55	1	13,412	0.01%
2019/01/09	1	46.00	1	45.90	45.95	0	13,385	0.00%
2019/01/08	5.1	45.20	0	0.00	45.15	5.1	13,203	0.04%
2019/01/07	3	45.18	0	0.00	45.20	3	13,425	0.02%
2019/01/04	2	44.63	0	0.00	44.55	2	13,467	0.02%
2019/01/03	7	45.39	0	0.00	45.15	7	13,852	0.05%
2019/01/02	6	46.17	0	0.00	45.90	6	13,837	0.04%
2018/12/28	2	46.60	2	46.73	47.00	0	13,810	0.00%
2018/12/27	0	0.00	1	46.70	46.70	-1	14,054	-0.01%
2018/12/26	1	46.35	1	46.00	46.00	0	14,215	0.00%
2018/12/24	2	46.30	0	0.00	46.50	2	14,365	0.01%
2018/12/21	0	0.00	0	47.00	46.95	0	14,474	0.00%
2018/12/20	0	0.00	1	47.70	47.00	-1	14,426	-0.01%
2018/12/19	2	46.93	1	47.10	47.25	1	14,318	0.01%
2018/12/17	1	47.85	1	47.85	47.70	0	14,372	0.00%
2018/12/14	3	47.63	0	0.00	47.55	3	14,530	0.02%
2018/12/13	1	48.05	3	47.93	48.25	-2	14,376	-0.01%
2018/12/12	4	47.28	0	0.00	47.50	4	14,310	0.03%
2018/12/11	2	47.60	1	47.55	47.60	1	13,953	0.01%
2018/12/10	2	47.63	1	47.60	47.60	1	13,959	0.01%
2018/12/07	0	0.00	2	48.20	48.15	-2	13,964	-0.01%
2018/12/06	1	48.05	1	48.25	48.25	0	14,017	0.00%
2018/12/05	2	48.38	0	0.00	48.40	2	14,099	0.01%
2018/12/04	2	48.55	1	48.95	48.95	1	14,067	0.01%
2018/12/03	22	49.15	0	0.00	49.10	22	13,952	0.16%
2018/11/30	6	48.55	0	0.00	48.55	6	13,946	0.04%
2018/11/29	3	48.80	1	48.75	48.55	2	13,686	0.01%
2018/11/28	5	48.70	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%
2018/11/20	1	50.30	0	0.00	50.20	1	12,820	0.01%
2018/11/19	0	0.00	4	50.83	51.00	-4	12,871	-0.03%
2018/11/15	5	50.52	0	0.00	50.80	5	12,870	0.04%
2018/11/12	0	0.00	22	50.79	50.80	-22	13,061	-0.17%
2018/11/08	0	50.70	7	50.99	50.90	-7	13,006	-0.05%
2018/11/05	1	49.00	1	49.15	49.60	0	12,791	0.00%
2018/11/02	0	0.00	1	48.80	49.50	-1	12,818	-0.01%
2018/11/01	1	48.55	0	0.00	48.75	1	12,752	0.01%
2018/10/31	1	48.75	1	48.45	49.00	0	12,645	0.00%
2018/10/29	1	47.55	0	0.00	47.50	1	12,456	0.01%
2018/10/26	5	48.24	2	48.18	47.40	3	12,309	0.02%
2018/10/24	4	49.25	3	49.20	49.75	1	11,850	0.01%
2018/10/23	0	0.00	1	49.40	49.30	-1	11,784	-0.01%
2018/10/22	1	50.00	0	0.00	50.30	1	11,644	0.01%
2018/10/19	1	49.40	0	0.00	50.30	1	11,770	0.01%
2018/10/18	2.8	49.93	1	49.90	50.00	1.8	11,657	0.02%
2018/10/17	2	50.15	2	50.15	50.00	0	11,627	0.00%
2018/10/15	2	50.00	15	50.00	50.00	-13	11,464	-0.11%
2018/10/12	3	49.50	0	0.00	50.60	3	11,252	0.03%
2018/10/11	16	50.71	1	50.40	50.10	15	11,086	0.14%
2018/10/08	16	51.89	0	0.00	51.90	16	10,391	0.15%
2018/10/05	2	51.40	0	0.00	51.20	2	10,408	0.02%
2018/10/03	10	52.15	0	0.00	52.20	10	10,291	0.10%
2018/10/01	0	52.80	3	52.70	52.90	-3	10,328	-0.03%
2018/09/28	4	53.15	0	0.00	52.50	4	10,506	0.04%
2018/09/27	0	0.00	1	52.90	52.80	-1	10,592	-0.01%
2018/09/26	1	52.30	4	53.00	53.00	-3	10,649	-0.03%
2018/09/25	0	0.00	26	52.90	52.80	-26	10,913	-0.24%
2018/09/21	0	0.00	8	52.84	52.90	-8	10,960	-0.07%
2018/09/20	0	0.00	6	52.30	52.20	-6	10,889	-0.06%
2018/09/14	26	51.16	1	51.20	51.20	25	11,480	0.22%
2018/09/13	2	50.70	0	0.00	50.50	2	11,666	0.02%
2018/09/12	1	50.70	0	0.00	50.50	1	11,881	0.01%
2018/09/11	11	50.77	0	0.00	50.50	11	12,101	0.09%
2018/09/10	1	50.80	0	0.00	50.90	1	12,298	0.01%
2018/09/07	1	51.20	3	51.10	51.20	-2	12,596	-0.02%
2018/09/06	1	51.70	0	0.00	51.50	1	12,810	0.01%
2018/09/05	1	51.90	0	0.00	51.80	1	12,909	0.01%
2018/08/31	1	52.10	0	0.00	52.60	1	13,234	0.01%
2018/08/28	0.1	52.60	0	0.00	52.70	0.1	13,479	0.00%
2018/08/23	1	51.80	0	0.00	52.50	1	13,990	0.01%
2018/08/20	2	51.70	0	0.00	51.30	2	14,242	0.01%
2018/08/16	0.1	51.50	0	0.00	51.50	0.1	14,206	0.00%
2018/08/15	1	52.00	1.1	52.08	51.90	-0.1	14,205	0.00%
2018/08/14	1	52.00	0	0.00	52.20	1	14,272	0.01%
2018/08/13	1	52.00	0	0.00	52.00	1	14,288	0.01%
2018/08/10	1	53.00	0	0.00	53.00	1	14,353	0.01%
2018/08/08	0	0.00	8	52.90	53.00	-8	14,644	-0.05%
2018/08/06	1	52.80	0	0.00	53.00	1	14,992	0.01%
2018/08/03	0	0.00	1	52.80	52.80	-1	15,364	-0.01%
2018/08/02	0	0.00	1	52.20	52.00	-1	15,476	-0.01%
2018/07/31	0	0.00	1	52.70	52.70	-1	15,740	-0.01%
2018/07/30	0	52.20	0	0.00	52.20	0	15,752	0.00%
2018/07/26	0	52.10	0	0.00	52.10	0	15,861	0.00%
2018/07/11	2	51.00	0	0.00	51.20	2	16,811	0.01%
2018/07/09	2	51.30	0	0.00	51.70	2	16,654	0.01%
2018/07/06	2	50.60	100	50.80	51.00	-98	16,592	-0.59%
2018/07/05	4	51.18	0	0.00	51.40	4	16,507	0.02%
2018/07/04	1	51.50	0	51.90	51.90	1	16,616	0.01%
2018/07/03	16	52.36	10	51.90	52.10	6	16,535	0.04%
2018/07/02	1	53.30	0	0.00	53.20	1	16,295	0.01%
2018/06/29	0	0.00	1	53.30	53.80	-1	16,159	-0.01%
2018/06/28	3	52.80	0	0.00	53.00	3	15,945	0.02%
2018/06/27	4	53.02	0	0.00	52.80	4	15,878	0.03%
2018/06/26	7	53.24	2	53.20	53.00	5	15,760	0.03%
2018/06/25	1	55.80	1	55.60	55.60	0	15,534	0.00%
2018/06/21	100	55.90	1	55.90	55.90	99	15,020	0.66%
2018/06/20	3	55.50	16.1	55.32	55.50	-13.1	14,998	-0.09%
2018/06/19	4	54.45	0	0.00	55.00	4	14,863	0.03%
2018/06/15	0	0.00	2	55.30	55.30	-2	14,466	-0.01%
2018/06/14	1	55.00	1	55.50	54.50	0	14,169	0.00%
2018/06/13	0	0.00	2	55.85	55.50	-2	13,920	-0.01%
2018/06/12	0	0.00	1	55.40	55.10	-1	14,001	-0.01%
2018/06/08	0	0.00	1	55.10	55.00	-1	13,857	-0.01%
2018/06/07	1	55.20	1	55.00	55.00	0	13,947	0.00%
2018/06/04	0	0.00	4	53.80	54.00	-4	14,053	-0.03%
2018/05/31	1	53.50	0	0.00	53.60	1	13,998	0.01%
2018/05/30	1	52.80	0.7	53.00	52.90	0.3	13,666	0.00%
2018/05/25	0	0.00	5	54.00	53.90	-5	13,719	-0.04%
2018/05/23	1	54.20	0	0.00	54.00	1	13,761	0.01%
2018/05/22	0	0.00	1	54.90	54.70	-1	13,826	-0.01%
2018/05/18	10	54.70	0	0.00	54.40	10	14,155	0.07%
2018/05/15	15	54.51	0	0.00	54.00	15	14,402	0.10%
2018/05/14	0	0.00	3	54.93	55.00	-3	14,737	-0.02%
2018/05/11	0	0.00	1	54.50	54.60	-1	14,736	-0.01%
2018/05/10	13	53.27	0	0.00	53.30	13	14,429	0.09%
2018/05/09	0	0.00	2	53.65	53.60	-2	14,315	-0.01%
2018/05/08	1	53.20	0	0.00	53.50	1	14,373	0.01%
2018/05/03	1	52.90	0	0.00	52.90	1	14,504	0.01%
2018/05/02	0	0.00	1	53.40	53.50	-1	14,600	-0.01%
2018/04/30	1	53.50	1	53.90	53.50	0	14,691	0.00%
2018/04/27	0	53.30	1	53.40	53.50	-1	14,774	-0.01%
2018/04/26	0	0.00	1	52.50	52.80	-1	14,749	-0.01%
2018/04/17	1	51.90	0	0.00	51.60	1	14,773	0.01%
2018/04/11	1	53.30	4	53.65	53.30	-3	15,513	-0.02%
2018/04/10	2	53.70	5	53.38	53.00	-3	15,594	-0.02%
2018/04/09	1	52.70	0	0.00	53.00	1	15,704	0.01%
2018/04/03	1.2	52.00	0	0.00	52.00	1.2	15,783	0.01%
2018/04/02	1	52.60	0	0.00	52.50	1	15,886	0.01%
2018/03/31	1	52.50	24	52.17	52.50	-23	15,982	-0.14%
2018/03/30	2	52.05	1	52.30	51.90	1	16,053	0.01%
2018/03/29	2	51.95	0	0.00	51.80	2	16,036	0.01%
2018/03/28	10	52.30	10	53.00	52.50	0	15,956	0.00%
2018/03/27	0	53.10	1	53.20	53.30	-1	16,044	-0.01%
2018/03/23	9	52.51	7	52.97	52.20	2	16,204	0.01%
2018/03/22	14	53.26	10	53.89	53.40	4	16,228	0.02%
2018/03/21	12	53.33	0	0.00	53.40	12	16,072	0.07%
2018/03/16	2	53.10	2	53.90	53.40	0	16,593	0.00%
2018/03/15	2	53.65	0	0.00	53.40	2	16,519	0.01%
2018/03/14	1	53.50	1	53.90	53.90	0	16,604	0.00%
2018/03/13	7	54.21	2	54.05	53.90	5	16,660	0.03%
2018/03/12	0	0.00	5	54.30	54.50	-5	16,673	-0.03%
2018/03/09	3	52.20	0	0.00	52.00	3	16,714	0.02%
2018/03/06	1	52.70	0	0.00	52.80	1	18,836	0.01%
2018/03/05	1	52.70	3	53.10	52.60	-2	19,210	-0.01%
2018/03/01	1	53.60	3	54.17	53.90	-2	19,367	-0.01%
2018/02/26	1	54.80	1	54.70	54.30	0	19,415	0.00%
2018/02/23	0	0.00	1	54.50	54.70	-1	19,762	-0.01%
2018/02/21	0	53.90	16	53.95	54.00	-16	21,958	-0.07%
2018/02/12	12	53.48	7	53.77	53.00	5	22,058	0.02%
2018/02/09	2	52.50	1	52.90	52.80	1	21,999	0.00%
2018/02/08	0	0.00	2	53.35	53.30	-2	21,798	-0.01%
2018/02/06	11	51.71	0	0.00	50.80	11	21,788	0.05%
2018/02/05	6	53.65	0	0.00	54.10	6	21,376	0.03%
2018/02/02	0	0.00	3	54.63	54.70	-3	21,222	-0.01%
2018/02/01	0	0.00	1	55.00	54.80	-1	21,287	0.00%
2018/01/30	1	54.50	0	0.00	54.40	1	21,082	0.00%
2018/01/26	2	55.10	0	0.00	54.70	2	20,866	0.01%
2018/01/25	0	55.50	5	55.80	55.60	-5	20,658	-0.02%
2018/01/24	4	55.30	1.8	55.35	55.70	2.2	20,570	0.01%
2018/01/22	3.7	55.57	601	55.67	55.60	-597.3	20,628	-2.90%	大賣/鉅額交易
2018/01/18	0	0.00	5	56.40	55.90	-5	20,836	-0.02%
2018/01/17	2	56.00	0	0.00	56.30	2	20,787	0.01%
2018/01/15	601	56.40	3	56.27	56.50	598	20,518	2.91%	大買/鉅額交易
2018/01/12	2	55.40	0	0.00	55.60	2	20,278	0.01%
2018/01/09	0	0.00	801	55.50	55.80	-801	20,010	-4.00%	大賣/鉅額交易
2018/01/08	5	55.50	106.3	55.30	55.70	-101.3	20,036	-0.51%	大賣/鉅額交易
2018/01/05	0	0.00	2.2	55.49	55.70	-2.2	19,793	-0.01%
2018/01/04	0	0.00	40	55.06	55.40	-40	19,585	-0.20%
2018/01/03	2	55.10	9	55.09	55.20	-7	19,635	-0.04%
2018/01/02	0	0.00	4	54.05	54.20	-4	19,235	-0.02%