國泰金 (2882)-兆豐-復興券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
60.5
漲跌
▲0.2
漲幅
+0.33%
成交量
30,562張
產業
上市金融類股
2554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-復興券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-復興券商分點個股進出
兆豐-復興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/25	0	0.00	1	60.30	60.50	-1	30,648	0.00%
2024/06/24	5	59.90	5	60.30	60.30	0	30,315	0.00%
2024/06/21	11	60.21	1	60.00	60.10	10	30,135	0.03%
2024/06/20	0	0.00	28	59.68	60.10	-28	29,779	-0.09%
2024/06/19	2	58.30	24	58.89	59.00	-22	29,664	-0.07%
2024/06/18	20	58.85	4.1	58.32	58.90	15.9	29,908	0.05%
2024/06/17	3	57.57	0	0.00	57.50	3	29,757	0.01%
2024/06/14	1	57.70	2	58.00	58.20	-1	29,773	0.00%
2024/06/13	5	58.38	2	58.40	58.10	3	29,821	0.01%
2024/06/12	11	57.82	19	58.14	57.90	-8	30,391	-0.03%
2024/06/11	3	58.90	0	0.00	58.70	3	31,116	0.01%
2024/06/07	0	0.00	10	58.20	58.20	-10	30,880	-0.03%
2024/06/06	5	57.00	21	57.34	57.50	-16	31,074	-0.05%
2024/06/05	0	0.00	8	56.79	56.50	-8	31,223	-0.03%
2024/06/04	0	56.00	10	56.10	56.40	-10	31,647	-0.03%
2024/06/03	0	0.00	7	56.43	56.70	-7	31,675	-0.02%
2024/05/31	1	56.20	20	55.79	56.20	-19	31,663	-0.06%
2024/05/30	1	56.30	0	0.00	55.60	1	31,098	0.00%
2024/05/29	10	55.80	16	55.70	55.60	-6	30,827	-0.02%
2024/05/28	56.1	56.81	56	56.84	56.80	0.1	30,409	0.00%
2024/05/27	35	55.63	32	55.61	55.60	3	30,154	0.01%
2024/05/24	13	54.98	7	54.47	54.90	6	30,085	0.02%
2024/05/23	4	54.80	0	0.00	54.80	4	30,107	0.01%
2024/05/22	4	55.78	0	0.00	56.00	4	29,852	0.01%
2024/05/21	6	55.15	2	55.15	55.40	4	29,708	0.01%
2024/05/20	4	55.90	0	0.00	56.00	4	29,367	0.01%
2024/05/17	5	56.44	20	56.40	56.40	-15	29,208	-0.05%
2024/05/16	15	56.93	22	56.68	56.40	-7	29,050	-0.02%
2024/05/15	13	55.69	34.1	56.29	56.60	-21.1	28,227	-0.07%
2024/05/14	1.4	54.40	2	54.85	54.30	-0.6	27,245	0.00%
2024/05/13	17	55.55	53	55.50	55.10	-36	26,962	-0.13%
2024/05/10	109	54.66	36	54.19	55.50	73	26,191	0.28%	大買/
2024/05/09	0	0.00	27	51.87	51.70	-27	24,534	-0.11%
2024/05/07	1	50.90	3	50.90	50.90	-2	24,147	-0.01%
2024/05/06	1	51.00	2	50.95	50.90	-1	24,031	0.00%
2024/05/02	3	50.37	1	50.20	50.30	2	23,703	0.01%
2024/04/30	0	0.00	15	50.90	50.50	-15	23,517	-0.06%
2024/04/29	9.1	50.75	17	50.16	50.80	-7.9	23,098	-0.03%
2024/04/26	2	48.90	2	48.90	48.90	0	22,340	0.00%
2024/04/25	3	48.52	0	0.00	48.55	3	22,428	0.01%
2024/04/24	0	0.00	18	49.24	49.25	-18	22,385	-0.08%
2024/04/22	7	48.39	0	0.00	48.40	7	22,828	0.03%
2024/04/19	17	47.44	0	0.00	47.45	17	22,753	0.07%
2024/04/18	0	0.00	2	48.63	48.45	-2	22,431	-0.01%
2024/04/17	11	47.75	0	0.00	47.90	11	22,340	0.05%
2024/04/16	23	48.31	2	47.75	47.85	21	22,176	0.09%
2024/04/15	2.8	49.00	2	48.45	48.95	0.8	21,808	0.00%
2024/04/12	11	49.15	16	49.20	49.05	-5	21,657	-0.02%
2024/04/11	3	49.73	26.3	49.57	49.70	-23.3	21,353	-0.11%
2024/04/10	15	49.02	0	0.00	48.75	15	20,845	0.07%
2024/04/09	5	49.40	9.2	49.40	49.45	-4.2	20,642	-0.02%
2024/04/08	0	0.00	3	48.20	48.35	-3	20,144	-0.01%
2024/04/03	3	48.18	0	0.00	48.05	3	20,142	0.01%
2024/04/02	1	48.85	0	0.00	48.95	1	20,059	0.00%
2024/04/01	0	0.00	4	49.03	48.95	-4	20,092	-0.02%
2024/03/29	0	0.00	2	48.30	48.65	-2	19,929	-0.01%
2024/03/28	0.1	48.25	0	0.00	48.25	0.1	19,806	0.00%
2024/03/27	0	0.00	1	48.20	48.20	-1	19,792	-0.01%
2024/03/26	0.9	48.15	0	0.00	48.35	0.9	19,800	0.00%
2024/03/25	4	47.90	1	48.00	48.10	3	19,822	0.02%
2024/03/22	16	48.91	32	48.48	48.55	-16	19,755	-0.08%
2024/03/21	20	48.20	8	48.43	48.55	12	19,329	0.06%
2024/03/20	3	47.70	0	0.00	47.50	3	19,083	0.02%
2024/03/19	2	47.70	1	47.95	47.75	1	19,384	0.01%
2024/03/18	20	47.73	1	47.95	47.55	19	19,301	0.10%
2024/03/15	5	47.49	21	48.04	47.65	-16	19,158	-0.08%
2024/03/14	12	48.10	18	48.06	48.30	-6	18,269	-0.03%
2024/03/13	0.8	46.65	42	46.72	46.80	-41.2	17,370	-0.24%
2024/03/11	3	46.00	1	46.20	46.05	2	16,726	0.01%
2024/03/08	20	45.20	9	45.26	45.30	11	16,215	0.07%
2024/03/07	0	0.00	20	44.65	44.85	-20	15,741	-0.13%
2024/03/06	1	44.55	20.8	44.72	44.55	-19.8	15,652	-0.13%
2024/03/05	3	44.85	1	44.90	44.65	2	15,917	0.01%
2024/03/04	0.1	44.75	26	44.70	44.65	-25.9	15,905	-0.16%
2024/03/01	1	44.65	6	44.95	44.65	-5	15,930	-0.03%
2024/02/26	1	44.30	0	0.00	44.30	1	15,576	0.01%
2024/02/23	17	44.66	60	44.55	44.45	-43	15,466	-0.28%
2024/02/22	3	44.85	1.4	44.73	44.90	1.6	15,679	0.01%
2024/02/21	1	44.80	1	44.85	44.75	0	15,691	0.00%
2024/02/20	0.5	45.00	26	45.00	45.10	-25.5	15,713	-0.16%
2024/02/19	11	44.86	18	44.93	45.00	-7	15,792	-0.04%
2024/02/16	35.3	44.46	14	44.35	44.55	21.3	15,816	0.13%
2024/02/15	49	44.15	0	0.00	44.05	49	15,933	0.31%
2024/02/05	5.1	43.85	0	0.00	43.90	5.1	15,847	0.03%
2024/02/02	7.1	44.09	0	0.00	44.10	7.1	15,646	0.05%
2024/02/01	2.1	44.30	0	0.00	44.45	2.1	15,568	0.01%
2024/01/31	0	0.00	5	44.15	44.15	-5	15,471	-0.03%
2024/01/30	7.3	43.97	0	0.00	43.90	7.3	15,388	0.05%
2024/01/29	1.1	44.40	0	0.00	44.40	1.1	15,324	0.01%
2024/01/26	20	44.50	1	44.35	44.50	19	15,340	0.12%
2024/01/24	1	44.15	0	0.00	44.20	1	15,325	0.01%
2024/01/23	10	44.05	16	44.10	44.20	-6	15,272	-0.04%
2024/01/19	15	43.30	10	43.66	43.80	5	15,261	0.03%
2024/01/18	13.1	43.30	0	0.00	43.30	13.1	15,132	0.09%
2024/01/17	8	43.42	0	0.00	43.30	8	14,958	0.05%
2024/01/16	1	43.80	0	0.00	44.00	1	14,499	0.01%
2024/01/15	2	44.48	0	0.00	44.45	2	14,262	0.01%
2024/01/12	1	44.50	0	0.00	44.50	1	14,417	0.01%
2024/01/11	0.2	44.80	0	0.00	44.60	0.2	14,442	0.00%
2024/01/10	0.1	44.90	5	44.80	44.70	-4.9	14,537	-0.03%
2024/01/09	21	44.78	0	0.00	44.75	21	14,551	0.14%
2024/01/04	2.1	44.80	0.4	44.95	44.70	1.7	14,633	0.01%
2024/01/03	8.1	44.83	12	44.95	44.95	-3.9	14,958	-0.03%
2024/01/02	2.2	45.36	0	0.00	45.50	2.2	14,818	0.01%
2023/12/28	15.1	45.50	11	45.52	45.80	4.1	15,058	0.03%
2023/12/27	5	45.45	0	0.00	45.45	5	15,076	0.03%
2023/12/22	10.1	44.70	0	0.00	44.65	10.1	15,129	0.07%
2023/12/21	0.1	44.85	0	0.00	44.70	0.1	15,143	0.00%
2023/12/20	1.1	45.05	91	44.92	44.85	-89.9	15,167	-0.59%
2023/12/19	26	45.19	0	0.00	44.90	26	15,132	0.17%
2023/12/14	10	45.75	55	45.77	45.90	-45	15,090	-0.30%
2023/12/13	25	44.66	0	0.00	44.70	25	14,626	0.17%
2023/12/12	20	44.68	0	0.00	44.75	20	14,668	0.14%
2023/12/11	5	44.82	0	0.00	44.85	5	14,610	0.03%
2023/12/07	32	45.10	0	0.00	45.00	32	14,380	0.22%
2023/12/06	0	0.00	3	45.65	45.45	-3	14,160	-0.02%
2023/12/05	23	45.58	0	0.00	45.55	23	14,051	0.16%
2023/12/04	31	46.14	25	46.32	46.25	6	13,799	0.04%
2023/12/01	30	45.98	20	46.20	46.05	10	13,838	0.07%
2023/11/30	0	0.00	10	46.10	46.50	-10	13,738	-0.07%
2023/11/28	5.1	45.66	3	46.00	46.00	2.1	13,420	0.02%
2023/11/27	20	46.18	0.3	45.70	45.75	19.7	13,497	0.15%
2023/11/24	0	0.00	2	46.15	46.30	-2	13,412	-0.01%
2023/11/22	0	0.00	12	46.27	46.30	-12	13,527	-0.09%
2023/11/21	30	46.00	447	46.15	46.15	-417	13,506	-3.09%	大賣/鉅額交易
2023/11/20	10	45.55	10	45.75	45.70	0	13,372	0.00%
2023/11/17	0	0.00	10	45.95	45.80	-10	13,436	-0.07%
2023/11/16	20	45.70	11	45.75	45.65	9	13,339	0.07%
2023/11/15	0	0.00	10	45.55	45.75	-10	13,178	-0.08%
2023/11/13	10	45.70	0	0.00	45.25	10	12,936	0.08%
2023/11/08	0	0.00	1	45.05	45.05	-1	13,393	-0.01%
2023/11/07	0	0.00	0.1	45.10	45.20	-0.1	13,574	0.00%
2023/11/06	5	45.35	5	45.30	45.35	0	13,650	0.00%
2023/11/03	10	45.25	0	0.00	45.35	10	13,730	0.07%
2023/11/02	0	0.00	2	44.85	44.85	-2	13,962	-0.01%
2023/11/01	0	0.00	2	44.40	44.30	-2	13,947	-0.01%
2023/10/31	2	43.95	0	0.00	43.90	2	14,171	0.01%
2023/10/30	0.1	44.40	0	0.00	43.95	0.1	14,634	0.00%
2023/10/27	0	0.00	2	44.18	44.20	-2	15,080	-0.01%
2023/10/26	1	43.85	5	43.70	43.85	-4	15,462	-0.03%
2023/10/25	5	44.25	0	0.00	44.15	5	15,491	0.03%
2023/10/24	3	44.10	0	0.00	44.15	3	15,975	0.02%
2023/10/23	0	0.00	5	44.05	44.10	-5	16,353	-0.03%
2023/10/20	16.4	44.14	0	0.00	44.70	16.4	16,283	0.10%
2023/10/19	20	45.30	0	0.00	45.10	20	16,017	0.12%
2023/10/17	1.2	45.48	0	0.00	45.25	1.2	15,862	0.01%
2023/10/16	2	45.05	42	45.33	45.50	-40	16,036	-0.25%
2023/10/13	0.2	45.51	0	0.00	45.30	0.2	16,348	0.00%
2023/10/11	5	45.89	10	45.69	45.95	-5	16,466	-0.03%
2023/10/06	0	0.00	1	44.55	44.55	-1	16,194	-0.01%
2023/10/05	6.6	43.81	0	0.00	44.05	6.6	16,381	0.04%
2023/10/04	7	43.63	0	0.00	43.55	7	16,486	0.04%
2023/10/02	12	44.54	0	0.00	44.50	12	16,316	0.07%
2023/09/28	0.3	44.82	0	0.00	44.55	0.3	16,601	0.00%
2023/09/27	1	44.50	0	0.00	44.60	1	16,568	0.01%
2023/09/26	8	44.67	0	0.00	44.45	8	16,547	0.05%
2023/09/25	0.4	44.85	0	0.00	44.85	0.4	16,456	0.00%
2023/09/22	35.1	44.77	0	0.00	44.70	35.1	16,512	0.21%
2023/09/21	6.8	44.83	0.4	45.35	44.90	6.4	16,526	0.04%
2023/09/20	0	45.85	0	0.00	45.70	0	16,348	0.00%
2023/09/19	1.2	46.41	0.1	46.45	46.35	1.1	16,310	0.01%
2023/09/15	0.2	46.75	0	0.00	46.65	0.2	16,421	0.00%
2023/09/14	0	0.00	1	46.85	46.90	-1	16,289	-0.01%
2023/09/13	0	0.00	2	46.60	46.75	-2	16,345	-0.01%
2023/09/11	0	0.00	10	46.25	46.55	-10	16,620	-0.06%
2023/09/07	2	45.73	2	45.65	45.70	0	17,001	0.00%
2023/09/06	6	45.98	2	45.80	45.80	4	17,246	0.02%
2023/09/05	4	46.45	30	46.42	46.45	-26	17,354	-0.15%
2023/09/04	1.2	46.47	5	46.70	46.65	-3.8	17,791	-0.02%
2023/09/01	1	45.90	6	46.42	46.60	-5	18,058	-0.03%
2023/08/31	20	45.78	0	0.00	45.60	20	17,967	0.11%
2023/08/30	0	0.00	4	45.90	46.10	-4	18,138	-0.02%
2023/08/29	10	46.05	3	45.75	46.05	7	18,240	0.04%
2023/08/28	0.1	44.80	2	45.28	45.40	-1.9	18,361	-0.01%
2023/08/25	0	0.00	5	44.30	44.50	-5	19,481	-0.03%
2023/08/24	2	44.53	0	0.00	44.65	2	19,716	0.01%
2023/08/18	4	45.15	4	44.95	45.20	0	20,446	0.00%
2023/08/16	0	0.00	6	45.07	45.10	-6	20,645	-0.03%
2023/08/15	3	45.43	2	45.30	45.40	1	21,046	0.00%
2023/08/14	5.1	45.20	13	45.19	45.40	-7.9	21,344	-0.04%
2023/08/11	1.1	46.79	1	46.40	46.45	0.1	21,395	0.00%
2023/08/10	5	46.50	2	46.58	46.60	3	21,437	0.01%
2023/08/09	57	46.51	0	0.00	46.45	57	21,514	0.26%
2023/08/07	77	46.30	0	0.00	46.45	77	21,777	0.35%
2023/08/02	14	46.35	23	46.40	46.20	-9	21,721	-0.04%
2023/08/01	87	46.10	16.2	46.89	47.25	70.8	21,359	0.33%
2023/07/31	5	46.05	5	46.25	45.75	0	20,808	0.00%
2023/07/28	220.1	45.62	6	45.70	45.75	214.1	20,486	1.04%	大買/鉅額交易
2023/07/27	11	45.81	20	45.90	46.00	-9	20,452	-0.04%
2023/07/26	2	45.10	8.1	45.29	45.35	-6.1	20,136	-0.03%
2023/07/25	2	44.40	0	0.00	44.55	2	19,903	0.01%
2023/07/21	1	44.50	0	0.00	44.40	1	20,007	0.00%
2023/07/20	10	44.85	3	44.75	44.75	7	20,025	0.03%
2023/07/19	14	44.51	0	0.00	44.50	14	19,914	0.07%
2023/07/18	2	45.00	40	45.00	45.05	-38	19,807	-0.19%
2023/07/17	5	44.63	29	44.79	45.00	-24	19,538	-0.12%
2023/07/13	20	44.00	2	44.30	43.60	18	19,219	0.09%
2023/07/12	24	43.91	4	43.90	44.00	20	19,104	0.10%
2023/07/11	5	43.60	7	43.53	43.60	-2	19,068	-0.01%
2023/07/10	0	0.00	1	42.95	42.65	-1	19,014	-0.01%
2023/07/07	10.5	42.22	1	42.20	42.25	9.5	18,995	0.05%
2023/07/06	4	42.74	0	0.00	42.50	4	18,948	0.02%
2023/07/05	10	43.30	0	0.00	43.20	10	18,679	0.05%
2023/07/04	2	43.15	0	0.00	43.05	2	18,804	0.01%
2023/07/03	1	43.25	3	43.20	43.30	-2	18,884	-0.01%
2023/06/30	0.4	43.43	0	0.00	43.15	0.4	19,065	0.00%
2023/06/29	2.9	43.50	0	0.00	43.40	2.9	19,023	0.02%
2023/06/28	5.1	43.65	1	43.45	43.65	4.1	18,959	0.02%
2023/06/26	1	44.00	0	0.00	44.05	1	18,810	0.01%
2023/06/21	0	0.00	4	44.41	44.40	-4	18,796	-0.02%
2023/06/20	0.6	44.25	1	44.25	44.35	-0.4	18,939	0.00%
2023/06/19	14.2	43.89	0	0.00	43.90	14.2	19,245	0.07%
2023/06/16	5.4	43.97	2	44.15	43.90	3.4	19,296	0.02%
2023/06/15	3	44.47	3	44.25	44.35	0	19,510	0.00%
2023/06/14	0	0.00	5	44.73	44.60	-5	19,815	-0.03%
2023/06/13	18.1	44.05	0	0.00	44.10	18.1	20,165	0.09%
2023/06/12	11.1	44.69	0	0.00	44.05	11.1	20,040	0.06%
2023/06/09	24	44.55	0	0.00	44.60	24	20,220	0.12%
2023/06/08	11	44.59	0	0.00	44.60	11	20,265	0.05%
2023/06/05	5	45.45	30	45.51	45.25	-25	20,213	-0.12%
2023/06/02	5	44.23	0	0.00	44.45	5	19,891	0.03%
2023/06/01	4	44.00	3	44.10	44.00	1	19,911	0.01%
2023/05/31	1	44.85	0	0.00	44.30	1	19,733	0.01%
2023/05/30	0	0.00	1	45.00	44.50	-1	18,585	-0.01%
2023/05/29	1	44.75	19	44.89	44.75	-18	18,760	-0.10%
2023/05/26	12	43.94	0	0.00	43.90	12	18,509	0.06%
2023/05/25	37	44.10	2	44.15	44.05	35	18,466	0.19%
2023/05/24	4	44.35	4	44.75	44.80	0	18,428	0.00%
2023/05/22	0	0.00	2	45.45	45.15	-2	18,615	-0.01%
2023/05/19	0	0.00	6.1	44.83	45.15	-6.1	18,867	-0.03%
2023/05/18	8	44.35	1	44.45	44.40	7	18,393	0.04%
2023/05/17	0	0.00	4.2	43.83	43.95	-4.2	18,294	-0.02%
2023/05/15	0	0.00	1	42.80	43.35	-1	18,107	-0.01%
2023/05/12	1	42.65	0	0.00	42.65	1	18,034	0.01%
2023/05/11	0	0.00	3	43.50	43.70	-3	17,729	-0.02%
2023/05/10	2	42.85	2.2	43.05	43.05	-0.2	17,471	0.00%
2023/05/09	0	0.00	6	43.27	43.50	-6	17,476	-0.03%
2023/05/08	0	0.00	21	42.95	43.05	-21	17,565	-0.12%
2023/05/05	0	0.00	5	42.40	42.65	-5	17,742	-0.03%
2023/05/04	0	0.00	9	42.39	42.50	-9	18,392	-0.05%
2023/05/03	0	42.30	0.3	42.35	42.40	-0.3	18,694	0.00%
2023/05/02	4	42.08	2	42.40	42.50	2	19,081	0.01%
2023/04/28	1	42.30	1	42.05	42.45	0	19,559	0.00%
2023/04/27	3	42.22	0	0.00	42.25	3	19,728	0.02%
2023/04/26	3	42.17	0	0.00	42.35	3	19,928	0.02%
2023/04/25	0	0.00	2	42.60	42.60	-2	20,081	-0.01%
2023/04/21	2	42.50	0	0.00	42.70	2	20,326	0.01%
2023/04/19	3	42.75	1	42.75	42.75	2	21,138	0.01%
2023/04/18	1.1	43.00	0	0.00	43.10	1.1	21,287	0.01%
2023/04/17	0	0.00	3	43.20	43.20	-3	21,528	-0.01%
2023/04/14	0.2	43.06	27	43.01	43.15	-26.8	21,676	-0.12%
2023/04/13	1	42.55	0	0.00	42.60	1	21,991	0.00%
2023/04/12	0.1	42.85	1	42.85	42.95	-0.9	23,366	0.00%
2023/04/11	2.1	42.50	2	42.60	42.65	0.1	23,436	0.00%
2023/04/10	4	42.50	5	42.58	42.55	-1	23,472	0.00%
2023/04/07	4	42.30	3	42.35	42.25	1	23,431	0.00%
2023/04/06	2	41.60	1	41.95	42.00	1	23,302	0.00%
2023/03/31	0	0.00	5	41.75	41.80	-5	23,594	-0.02%
2023/03/30	0	0.00	2	41.75	41.60	-2	23,594	-0.01%
2023/03/29	1	41.70	1	41.70	41.85	0	23,677	0.00%
2023/03/28	11	41.50	4	41.70	41.55	7	23,992	0.03%
2023/03/27	16	41.11	0	0.00	41.35	16	24,166	0.07%
2023/03/23	2	41.18	0	0.00	41.55	2	24,585	0.01%
2023/03/22	6	41.15	2	41.15	41.35	4	24,551	0.02%
2023/03/21	2	40.75	4	40.89	40.75	-2	24,426	-0.01%
2023/03/20	13	40.33	0	0.00	40.20	13	24,598	0.05%
2023/03/17	6.1	41.02	0	0.00	41.00	6.1	24,387	0.03%
2023/03/16	0.5	40.65	0	0.00	40.50	0.5	24,373	0.00%
2023/03/15	2	41.88	0	0.00	41.50	2	24,276	0.01%
2023/03/14	101.3	41.85	0	0.00	41.55	101.3	24,661	0.41%	大買/鉅額交易
2023/03/13	0.3	42.42	0	0.00	42.30	0.3	24,935	0.00%
2023/03/10	15	42.93	2	42.90	42.70	13	25,078	0.05%
2023/03/09	1	43.60	5	43.65	43.65	-4	25,129	-0.02%
2023/03/08	0	0.00	10	43.40	43.75	-10	25,940	-0.04%
2023/03/07	15	43.77	9	43.67	43.75	6	26,525	0.02%
2023/03/06	0	0.00	10	43.50	43.60	-10	26,702	-0.04%
2023/03/03	12	42.91	6	43.00	42.90	6	26,792	0.02%
2023/03/02	5	42.90	1	43.05	43.00	4	26,977	0.01%
2023/03/01	2	42.88	67	42.77	42.75	-65	27,137	-0.24%
2023/02/24	0	0.00	2	43.50	43.45	-2	26,962	-0.01%
2023/02/23	1	43.40	0.1	43.50	43.30	0.9	26,909	0.00%
2023/02/22	202	43.35	0	0.00	43.35	202	26,842	0.75%	大買/鉅額交易
2023/02/21	5.1	43.66	0	0.00	43.85	5.1	26,799	0.02%
2023/02/20	2	44.33	1	44.45	44.45	1	26,879	0.00%
2023/02/17	0	0.00	16	43.95	44.00	-16	26,840	-0.06%
2023/02/15	8.1	42.93	1	42.85	42.95	7.1	27,722	0.03%
2023/02/14	0	0.00	5	43.42	43.60	-5	27,665	-0.02%
2023/02/09	12.1	42.72	6	42.60	42.60	6.1	27,815	0.02%
2023/02/08	1	42.80	0	0.00	42.85	1	27,871	0.00%
2023/02/07	0	0.00	2	42.95	42.80	-2	27,990	-0.01%
2023/02/06	1	42.65	0	0.00	42.65	1	28,020	0.00%
2023/02/03	8	43.37	1	43.30	43.30	7	27,859	0.03%
2023/02/02	0	0.00	46	43.85	44.05	-46	27,739	-0.17%
2023/01/31	1.3	42.61	0	0.00	42.55	1.3	27,273	0.00%
2023/01/30	1	42.85	4	42.81	42.70	-3	27,171	-0.01%
2023/01/17	23	42.04	7	41.79	42.00	16	26,752	0.06%
2023/01/16	1	41.80	0	0.00	41.75	1	26,590	0.00%
2023/01/13	1	41.80	2	41.95	41.80	-1	27,003	0.00%
2023/01/12	0	0.00	2.2	41.75	41.70	-2.2	27,100	-0.01%
2023/01/11	1	41.60	2	41.50	41.40	-1	27,226	0.00%
2023/01/10	2	41.60	2	41.95	41.70	0	27,398	0.00%
2023/01/09	0	0.00	37.4	41.71	42.00	-37.4	27,590	-0.14%
2023/01/06	0	0.00	1.8	40.41	40.75	-1.8	27,378	-0.01%
2023/01/05	1	40.10	0	0.00	40.25	1	28,347	0.00%
2023/01/04	0	0.00	17.2	40.04	39.95	-17.2	28,290	-0.06%
2023/01/03	4.5	39.90	5	40.02	39.95	-0.5	28,532	0.00%
2022/12/30	1	40.09	19	39.99	40.00	-18	28,201	-0.06%
2022/12/29	3	40.45	0	0.00	40.10	3	26,812	0.01%
2022/12/27	0	0.00	1	41.20	41.15	-1	27,356	0.00%
2022/12/23	1	41.15	1	41.30	41.15	0	28,154	0.00%
2022/12/22	7	40.07	7.2	40.39	40.40	-0.2	28,137	0.00%
2022/12/21	1	39.95	5	39.95	40.00	-4	28,540	-0.01%
2022/12/20	1	40.10	0	0.00	40.15	1	28,645	0.00%
2022/12/19	11	40.30	1.8	40.30	40.15	9.2	28,562	0.03%
2022/12/16	3.8	40.27	1	40.25	40.20	2.8	28,483	0.01%
2022/12/15	1.1	40.62	0	0.00	40.60	1.1	28,536	0.00%
2022/12/14	16	40.94	0	0.00	40.90	16	28,476	0.06%
2022/12/13	0	0.00	3	41.15	40.95	-3	28,389	-0.01%
2022/12/12	1.3	40.41	0	0.00	41.00	1.3	28,282	0.00%
2022/12/09	11.3	40.90	0	0.00	41.10	11.3	28,268	0.04%
2022/12/08	4	41.01	0	0.00	40.75	4	28,141	0.01%
2022/12/07	2	41.35	0	0.00	41.40	2	28,225	0.01%
2022/12/06	17	41.66	1	41.50	41.40	16	28,216	0.06%
2022/12/05	22.3	42.96	0	0.00	42.85	22.3	27,965	0.08%
2022/12/02	12	44.02	0	0.00	44.00	12	27,585	0.04%
2022/12/01	1.3	44.40	0	0.00	44.15	1.3	27,673	0.00%
2022/11/29	0.3	43.20	70	42.91	43.45	-69.8	26,436	-0.26%
2022/11/28	60.5	42.06	0	0.00	42.00	60.5	26,038	0.23%
2022/11/25	0	0.00	0.3	42.75	42.55	-0.3	26,098	0.00%
2022/11/24	0	0.00	11	42.84	42.55	-11	26,129	-0.04%
2022/11/23	0	0.00	3	42.75	42.75	-3	26,779	-0.01%
2022/11/22	0	0.00	8	42.10	42.20	-8	26,833	-0.03%
2022/11/18	5	42.00	5	41.80	41.90	0	26,485	0.00%
2022/11/16	40	42.00	0	0.00	41.70	40	26,379	0.15%
2022/11/15	5	42.30	17	42.16	42.40	-12	26,222	-0.05%
2022/11/14	0.2	41.97	1.5	41.82	41.75	-1.4	25,892	-0.01%
2022/11/11	1.1	41.35	28	41.51	41.90	-26.9	25,414	-0.11%
2022/11/10	11	39.83	0	0.00	39.65	11	24,727	0.04%
2022/11/08	3	39.72	0	0.00	39.70	3	24,398	0.01%
2022/11/07	1	39.40	10	39.43	39.55	-9	24,294	-0.04%
2022/11/04	10.1	38.75	0	0.00	38.95	10.1	24,403	0.04%
2022/11/03	2	38.48	0	0.00	38.85	2	24,406	0.01%
2022/10/31	12	38.06	0	0.00	37.80	12	24,394	0.05%
2022/10/28	1	38.00	12	38.36	38.25	-11	24,292	-0.05%
2022/10/27	1.1	38.53	0	0.00	38.50	1.1	24,119	0.00%
2022/10/26	0.1	38.55	0	0.00	38.50	0.1	24,305	0.00%
2022/10/25	0	37.50	0	0.00	37.50	0	24,108	0.00%
2022/10/24	7.5	36.97	6	37.34	37.00	1.5	24,068	0.01%
2022/10/21	16.7	36.72	5	36.76	36.55	11.7	24,012	0.05%
2022/10/20	1	37.65	4	37.65	37.85	-3	23,418	-0.01%
2022/10/19	26	38.13	4	38.38	38.30	22	23,093	0.10%
2022/10/18	6.8	37.86	0	0.00	38.15	6.8	22,896	0.03%
2022/10/17	5	37.12	0	0.00	37.65	5	22,912	0.02%
2022/10/14	20	37.80	7.1	37.89	37.65	12.9	22,757	0.06%
2022/10/13	14.2	37.65	7	37.72	37.45	7.2	22,489	0.03%
2022/10/12	1.1	39.58	0	0.00	39.55	1.1	21,438	0.01%
2022/10/11	0	0.00	0.3	39.85	39.60	-0.3	21,428	0.00%
2022/10/07	25	40.68	10	40.85	40.50	15	21,263	0.07%
2022/10/06	0	0.00	10	40.70	40.80	-10	21,251	-0.05%
2022/10/05	3.5	40.49	1	40.55	40.75	2.5	21,353	0.01%
2022/10/04	6	39.03	15	39.35	39.55	-9	21,088	-0.04%
2022/10/03	3	39.10	0	0.00	39.00	3	20,804	0.01%
2022/09/30	31.1	39.65	0	0.00	39.95	31.1	20,796	0.15%
2022/09/29	19	40.00	9	40.17	40.15	10	20,805	0.05%
2022/09/28	76.1	40.42	9	39.88	39.80	67.1	20,810	0.32%
2022/09/27	86.1	41.33	3	41.10	40.95	83.1	20,639	0.40%
2022/09/26	6	41.30	23	41.91	41.50	-17	21,366	-0.08%
2022/09/23	50	41.75	0	0.00	42.10	50	21,834	0.23%
2022/09/22	52	41.55	6	41.50	41.65	46	22,219	0.21%
2022/09/20	0	0.00	2	43.15	43.05	-2	22,130	-0.01%
2022/09/19	0.1	42.85	0	0.00	42.75	0.1	22,164	0.00%
2022/09/16	10	42.70	0	0.00	42.80	10	22,159	0.05%
2022/09/14	6.1	42.66	0	0.00	42.85	6.1	22,111	0.03%
2022/09/13	0	0.00	7	43.88	43.65	-7	22,175	-0.03%
2022/09/08	0.3	43.15	0	0.00	43.15	0.3	22,224	0.00%
2022/09/07	3	43.23	0	0.00	43.15	3	22,064	0.01%
2022/09/06	1	44.30	1	44.25	44.25	0	21,669	0.00%
2022/09/05	2	43.98	0	0.00	44.05	2	21,726	0.01%
2022/09/02	11	44.16	0	0.00	44.05	11	21,799	0.05%
2022/09/01	5	44.65	0	0.00	44.55	5	21,565	0.02%
2022/08/31	5	44.50	20	44.70	44.55	-15	21,355	-0.07%
2022/08/30	14	44.67	2	44.48	44.45	12	21,176	0.06%
2022/08/29	13	45.62	1	45.65	45.60	12	20,453	0.06%
2022/08/25	12	46.59	8	46.70	46.55	4	20,411	0.02%
2022/08/23	11.3	46.36	0	0.00	46.35	11.3	21,202	0.05%
2022/08/22	5	47.08	2	47.05	46.85	3	21,431	0.01%
2022/08/19	0	0.00	2	47.15	47.50	-2	21,698	-0.01%
2022/08/18	20	47.18	4	47.15	47.25	16	22,138	0.07%
2022/08/16	30	47.20	0	0.00	47.10	30	22,832	0.13%
2022/08/12	14	47.26	11	47.28	47.25	3	23,091	0.01%
2022/08/11	24	46.96	7	46.98	47.20	17	23,318	0.07%
2022/08/10	15	46.10	4	46.28	46.40	11	23,541	0.05%
2022/08/09	0	0.00	1	46.20	46.10	-1	23,832	0.00%
2022/08/08	8.1	46.08	0	0.00	46.15	8.1	24,081	0.03%
2022/08/05	0	0.00	0.4	45.75	45.75	-0.4	24,454	0.00%
2022/08/04	0	0.00	10	44.95	44.85	-10	24,900	-0.04%
2022/08/02	1.5	44.77	0	0.00	44.85	1.5	25,763	0.01%
2022/08/01	3	45.35	0	0.00	45.45	3	25,797	0.01%
2022/07/29	9	45.74	0	0.00	45.50	9	25,923	0.03%
2022/07/28	3.7	45.69	0	0.00	45.80	3.7	26,137	0.01%
2022/07/27	1	45.10	1	45.50	45.25	0	26,025	0.00%
2022/07/26	0	0.00	8	45.58	45.60	-8	25,939	-0.03%
2022/07/22	5	44.85	5	45.15	45.00	0	26,096	0.00%
2022/07/21	3.3	44.38	4	44.69	45.05	-0.7	25,997	0.00%
2022/07/20	2	45.58	2	45.05	44.90	0	25,840	0.00%
2022/07/18	0	0.00	1	45.25	45.20	-1	25,908	0.00%
2022/07/15	6	44.35	0	0.00	44.15	6	25,818	0.02%
2022/07/14	1	45.00	0	0.00	45.00	1	25,713	0.00%
2022/07/13	7	45.55	0	0.00	45.50	7	25,681	0.03%
2022/07/12	1	43.80	0	0.00	43.80	1	25,547	0.00%
2022/07/11	8	45.08	9	45.07	45.05	-1	25,405	0.00%
2022/07/08	6.3	44.88	1	45.35	44.80	5.3	25,391	0.02%
2022/07/07	8	45.03	27	44.57	45.05	-19	25,204	-0.08%
2022/07/06	12.3	45.18	0	0.00	44.95	12.3	24,767	0.05%
2022/07/05	1	45.95	0	0.00	46.75	1	24,464	0.00%
2022/07/04	7.5	45.51	5	45.50	45.50	2.5	24,130	0.01%
2022/07/01	15	50.20	900.4	49.85	49.70	-885.4	23,435	-3.78%	大賣/鉅額交易
2022/06/30	1	51.70	0	0.00	50.90	1	22,938	0.00%
2022/06/29	6	52.52	0	0.00	52.80	6	22,573	0.03%
2022/06/28	0	0.00	1	53.40	53.80	-1	22,282	0.00%
2022/06/24	0	0.00	100	53.80	53.40	-100	22,146	-0.45%
2022/06/23	0.1	52.90	0	0.00	53.00	0.1	22,070	0.00%
2022/06/22	6	53.15	0	0.00	53.00	6	21,859	0.03%
2022/06/21	0	0.00	26	52.76	54.20	-26	21,818	-0.12%
2022/06/17	10	53.10	0	0.00	53.00	10	21,328	0.05%
2022/06/16	0	0.00	7	53.60	53.70	-7	21,114	-0.03%
2022/06/15	0	0.00	13	53.70	53.60	-13	21,307	-0.06%
2022/06/14	1	53.60	0	0.00	53.40	1	21,655	0.00%
2022/06/13	2.2	53.33	2	53.80	53.80	0.2	21,737	0.00%
2022/06/10	0	0.00	2	54.80	54.80	-2	21,637	-0.01%
2022/06/09	0.3	54.90	0	0.00	54.80	0.3	21,695	0.00%
2022/06/07	2	54.95	0	0.00	54.80	2	21,762	0.01%
2022/06/06	6	54.50	0	0.00	54.80	6	21,784	0.03%
2022/06/02	0.3	54.70	0	0.00	54.50	0.3	22,417	0.00%
2022/05/31	0	0.00	12	55.07	55.70	-12	22,896	-0.05%
2022/05/26	6	51.55	5	52.30	51.50	1	22,215	0.00%
2022/05/25	2	51.30	1	51.20	51.40	1	22,592	0.00%
2022/05/24	22.2	52.19	10	52.30	52.00	12.2	22,536	0.05%
2022/05/23	10.2	52.39	0	0.00	52.30	10.2	22,330	0.05%
2022/05/19	4	52.78	0	0.00	52.70	4	22,386	0.02%
2022/05/18	5	52.60	5	53.10	54.10	0	22,267	0.00%
2022/05/17	7	52.83	655	52.71	52.60	-648	22,037	-2.94%	大賣/鉅額交易
2022/05/16	12	53.65	0	0.00	53.20	12	21,829	0.05%
2022/05/13	11	54.37	1	55.00	54.30	10	21,687	0.05%
2022/05/12	2.3	54.82	1	55.60	54.10	1.3	21,631	0.01%
2022/05/11	15	56.59	4	56.18	56.20	11	21,071	0.05%
2022/05/10	0	0.00	5	57.78	58.00	-5	20,754	-0.02%
2022/05/09	4	58.80	10	60.24	58.70	-6	20,458	-0.03%
2022/05/06	12	61.08	4	61.20	61.20	8	20,385	0.04%
2022/05/05	7	62.40	0	0.00	62.30	7	20,764	0.03%
2022/05/03	0	0.00	4	62.30	62.30	-4	21,465	-0.02%
2022/04/29	0	0.00	0.3	62.60	62.50	-0.3	21,850	0.00%
2022/04/28	6.3	61.58	6	62.10	62.10	0.3	22,381	0.00%
2022/04/27	7	62.50	3	62.60	62.00	4	22,558	0.02%
2022/04/21	10	63.30	0	0.00	63.90	10	24,414	0.04%
2022/04/20	10	63.10	10	63.90	63.90	0	25,839	0.00%
2022/04/19	0	0.00	7	63.50	62.70	-7	26,378	-0.03%
2022/04/15	33	64.09	1	64.40	64.00	32	27,751	0.12%
2022/04/14	32	64.86	1	65.10	64.70	31	27,884	0.11%
2022/04/13	0	0.00	15	65.40	65.40	-15	27,974	-0.05%
2022/04/12	4	64.50	6	64.80	64.90	-2	27,981	-0.01%
2022/04/11	44.1	64.32	34	65.43	64.80	10.1	28,013	0.04%
2022/04/08	17.2	64.56	5	64.90	65.00	12.2	28,067	0.04%
2022/04/07	3	64.63	2	64.80	64.80	1	28,116	0.00%
2022/04/01	1	64.80	15	64.81	65.00	-14	28,650	-0.05%
2022/03/31	1	64.70	13	64.69	64.50	-12	28,580	-0.04%
2022/03/30	0	0.00	5.2	64.23	64.40	-5.2	28,688	-0.02%
2022/03/29	3	63.70	0	0.00	63.80	3	28,632	0.01%
2022/03/25	13	63.70	4	63.55	63.50	9	28,679	0.03%
2022/03/24	43	63.89	1	64.30	64.30	42	28,745	0.15%
2022/03/23	1	64.70	14	64.75	64.80	-13	28,715	-0.05%
2022/03/22	3	63.30	0	0.00	63.60	3	28,460	0.01%
2022/03/18	0	0.00	13	63.39	63.30	-13	28,550	-0.05%
2022/03/17	1	62.90	16	63.14	63.10	-15	28,392	-0.05%
2022/03/16	3	61.80	2	61.85	62.00	1	28,028	0.00%
2022/03/15	5	61.00	0	0.00	61.30	5	27,888	0.02%
2022/03/14	0	0.00	5	61.18	61.20	-5	27,942	-0.02%
2022/03/11	2	60.30	39	60.42	60.30	-37	28,019	-0.13%
2022/03/10	3	60.23	10	59.60	60.30	-7	28,069	-0.02%
2022/03/09	1	59.10	3	59.10	59.00	-2	27,951	-0.01%
2022/03/08	57	58.52	14.4	58.44	58.50	42.6	27,980	0.15%
2022/03/07	15.2	59.80	10	59.45	59.40	5.2	27,493	0.02%
2022/03/04	4	61.25	9	61.48	61.20	-5	27,369	-0.02%
2022/03/03	15	62.18	5	62.10	62.10	10	27,473	0.04%
2022/03/02	48	61.99	0	0.00	62.00	48	28,000	0.17%
2022/03/01	18.2	62.17	3	62.53	62.60	15.2	28,021	0.05%
2022/02/25	23	62.34	4	62.73	62.30	19	27,836	0.07%
2022/02/24	3	62.97	5	63.06	63.00	-2	27,194	-0.01%
2022/02/23	10	63.60	0	0.00	63.70	10	26,972	0.04%
2022/02/22	17	63.68	0	0.00	63.70	17	27,302	0.06%
2022/02/21	2	64.15	0	0.00	64.60	2	27,870	0.01%
2022/02/18	10	64.20	0	0.00	64.60	10	28,908	0.03%
2022/02/17	4	64.50	2	64.55	64.70	2	28,921	0.01%
2022/02/16	14	64.30	4	64.78	64.80	10	29,058	0.03%
2022/02/15	13	64.58	0	0.00	64.30	13	29,080	0.04%
2022/02/14	39	64.03	0	0.00	64.20	39	28,997	0.13%
2022/02/11	5	65.36	0	0.00	65.60	5	28,556	0.02%
2022/02/10	12	65.23	0	0.00	65.80	12	28,542	0.04%
2022/02/09	12	65.91	2	66.40	66.00	10	28,438	0.04%
2022/02/07	1	64.70	4.5	65.18	65.70	-3.5	28,037	-0.01%
2022/01/26	7	63.41	9	63.44	63.30	-2	27,436	-0.01%
2022/01/25	38.5	62.76	2	62.80	63.00	36.5	27,281	0.13%
2022/01/24	12	63.92	6	64.15	64.30	6	26,533	0.02%
2022/01/21	17	64.97	1	64.20	64.40	16	26,308	0.06%
2022/01/20	4	65.30	6	66.00	65.80	-2	25,817	-0.01%
2022/01/19	13	66.03	4	66.05	66.10	9	25,418	0.04%
2022/01/18	1	67.00	0	0.00	66.90	1	25,119	0.00%
2022/01/17	9	67.03	1	66.70	66.50	8	24,722	0.03%
2022/01/14	10	67.25	6	67.35	67.70	4	24,258	0.02%
2022/01/13	1	66.00	3	66.13	67.40	-2	23,316	-0.01%
2022/01/12	6	64.40	7	64.67	64.70	-1	21,953	0.00%
2022/01/11	1	63.70	40	64.25	64.50	-39	21,511	-0.18%
2022/01/10	11	62.01	0	0.00	62.10	11	20,409	0.05%
2022/01/07	10	62.10	3	61.90	62.00	7	20,966	0.03%
2022/01/05	3	61.80	0	0.00	61.90	3	21,025	0.01%
2022/01/03	3	62.10	15	61.99	61.60	-12	21,247	-0.06%
2021/12/30	9	62.76	2	62.50	62.50	7	21,312	0.03%
2021/12/29	12	63.08	8	62.93	63.00	4	21,562	0.02%
2021/12/28	0	0.00	54	62.20	62.30	-54	21,270	-0.25%
2021/12/27	0	0.00	2	61.40	61.30	-2	21,022	-0.01%
2021/12/24	10	61.20	11	61.27	61.10	-1	21,269	0.00%
2021/12/23	10	60.30	0	0.00	60.50	10	21,191	0.05%
2021/12/22	0	0.00	2	60.30	60.30	-2	21,569	-0.01%
2021/12/21	5	60.42	30	60.00	60.30	-25	21,880	-0.11%
2021/12/20	7	60.06	0	0.00	59.90	7	22,127	0.03%
2021/12/17	15	60.43	0	0.00	60.50	15	22,128	0.07%
2021/12/15	11	60.08	3	59.90	59.80	8	23,144	0.03%
2021/12/14	1	60.20	0	0.00	60.20	1	23,418	0.00%
2021/12/13	10	61.30	30	61.03	60.70	-20	23,489	-0.09%
2021/12/10	1	60.80	0	0.00	60.50	1	23,478	0.00%
2021/12/08	1	60.90	0	0.00	60.70	1	24,282	0.00%
2021/12/07	20	60.10	11.3	60.48	60.70	8.7	24,250	0.04%
2021/12/03	16	59.80	1	60.20	59.90	15	24,450	0.06%
2021/12/01	4	59.90	4	59.75	59.90	0	24,530	0.00%
2021/11/30	11	59.40	1	59.50	60.00	10	24,737	0.04%
2021/11/29	14	59.30	2	59.50	59.30	12	24,589	0.05%
2021/11/26	43	60.35	6	60.17	60.20	37	24,564	0.15%
2021/11/25	40.3	61.12	0	0.00	61.60	40.3	24,616	0.16%
2021/11/24	3	61.17	2	61.70	61.10	1	25,499	0.00%
2021/11/23	7	60.89	16	60.90	60.80	-9	26,165	-0.03%
2021/11/22	5	61.12	15	61.30	61.10	-10	26,300	-0.04%
2021/11/19	10	62.02	25	61.78	61.80	-15	26,148	-0.06%
2021/11/18	33	62.96	7	62.30	63.00	26	26,009	0.10%
2021/11/17	22	61.67	9.1	61.14	62.20	12.9	25,582	0.05%
2021/11/16	0	0.00	5	59.70	60.00	-5	24,753	-0.02%
2021/11/15	0	0.00	144	59.93	59.70	-144	25,028	-0.58%	大賣/鉅額交易
2021/11/12	0	0.00	22	59.00	58.90	-22	25,037	-0.09%
2021/11/09	3	58.70	3.3	58.50	58.50	-0.3	25,888	0.00%
2021/11/02	1	57.50	1.7	57.46	57.40	-0.7	27,239	0.00%
2021/11/01	0	0.00	10	57.85	57.60	-10	27,260	-0.04%
2021/10/28	20	58.35	2	58.10	58.10	18	27,308	0.07%
2021/10/27	30	58.47	0	0.00	58.70	30	27,635	0.11%
2021/10/26	0	0.00	17	59.09	59.10	-17	27,866	-0.06%
2021/10/25	2	58.50	0	0.00	58.40	2	28,078	0.01%
2021/10/22	20	58.20	0	0.00	58.30	20	29,110	0.07%
2021/10/21	10	59.00	0	0.00	58.70	10	29,638	0.03%
2021/10/20	3	58.50	34	58.83	58.30	-31	30,673	-0.10%
2021/10/19	55	58.75	0	0.00	58.40	55	31,486	0.17%
2021/10/18	1	59.00	3	58.83	58.70	-2	32,501	-0.01%
2021/10/15	0	0.00	24	57.93	58.30	-24	32,787	-0.07%
2021/10/14	0	0.00	34	56.43	56.60	-34	33,317	-0.10%
2021/10/13	50	56.36	2	56.55	56.20	48	33,994	0.14%
2021/10/12	5	56.08	0	0.00	56.40	5	34,767	0.01%
2021/10/08	10	57.10	0	0.00	57.10	10	35,161	0.03%
2021/10/07	6	57.30	2	57.55	57.10	4	35,822	0.01%
2021/10/06	2.2	56.75	0	0.00	57.10	2.2	36,388	0.01%
2021/10/05	2	56.00	0	0.00	56.40	2	37,311	0.01%
2021/10/04	5	56.82	0	0.00	56.60	5	37,369	0.01%
2021/10/01	3	56.93	0	0.00	56.90	3	37,567	0.01%
2021/09/30	3	57.63	0	0.00	57.90	3	37,394	0.01%
2021/09/29	10	57.89	2	58.00	58.00	8	37,382	0.02%
2021/09/28	20	58.95	0	0.00	59.00	20	37,072	0.05%
2021/09/27	0	0.00	2	58.70	58.70	-2	36,833	-0.01%
2021/09/24	0	0.00	1	58.00	57.80	-1	36,647	0.00%
2021/09/23	2	57.15	1	57.50	57.50	1	36,726	0.00%
2021/09/22	12	56.48	111	56.75	56.80	-99	36,863	-0.27%	大賣/
2021/09/17	5	59.24	0	0.00	58.90	5	35,916	0.01%
2021/09/16	1	59.40	5	60.02	59.70	-4	35,754	-0.01%
2021/09/15	4	59.28	1	59.70	59.50	3	35,725	0.01%
2021/09/14	2	59.95	2	60.28	59.80	0	36,050	0.00%
2021/09/13	2	60.30	14.1	59.71	59.90	-12.1	35,934	-0.03%
2021/09/10	0	0.00	20	59.15	59.20	-20	36,179	-0.06%
2021/09/09	7	58.40	0	0.00	58.70	7	36,410	0.02%
2021/09/08	20	58.38	0	0.00	58.50	20	36,458	0.05%
2021/09/07	1	59.00	3	59.20	59.20	-2	36,413	-0.01%
2021/09/06	5	59.34	0	0.00	59.20	5	36,440	0.01%
2021/09/03	0	0.00	2	59.65	59.60	-2	36,509	-0.01%
2021/09/02	12	58.48	0	0.00	58.70	12	36,261	0.03%
2021/09/01	603	59.15	1	59.60	59.20	602	36,128	1.67%	大買/鉅額交易
2021/08/31	2	59.30	8	59.18	59.60	-6	35,983	-0.02%
2021/08/30	2	59.15	77.8	58.82	59.50	-75.8	35,573	-0.21%
2021/08/27	1	57.40	36	57.18	57.70	-35	34,791	-0.10%
2021/08/26	2	56.00	2	56.05	56.00	0	34,212	0.00%
2021/08/25	21	55.80	4.2	55.88	56.00	16.8	34,213	0.05%
2021/08/24	0	0.00	51	55.79	55.80	-51	34,194	-0.15%
2021/08/23	0	0.00	51	55.11	55.10	-51	34,292	-0.15%
2021/08/20	22	53.55	5	53.40	53.70	17	34,591	0.05%
2021/08/19	20	53.80	0	0.00	53.80	20	35,416	0.06%
2021/08/18	1	54.20	1	54.20	54.40	0	35,187	0.00%
2021/08/16	8	54.14	0	0.00	54.30	8	35,474	0.02%
2021/08/13	3	55.20	0	0.00	55.00	3	36,182	0.01%
2021/08/12	3	55.73	0	0.00	56.00	3	36,421	0.01%
2021/08/11	2	55.90	24	56.06	56.00	-22	37,296	-0.06%
2021/08/10	10	55.05	0	55.00	54.90	10	37,950	0.03%
2021/08/09	3	55.20	0	0.00	55.20	3	38,888	0.01%
2021/08/05	30	55.37	1	55.30	55.20	29	40,324	0.07%
2021/08/04	25	55.42	1	55.30	55.20	24	42,419	0.06%
2021/08/03	13	55.14	10	55.00	55.40	3	44,489	0.01%
2021/08/02	10	54.85	7	55.13	55.80	3	45,914	0.01%
2021/07/30	3	54.23	0	0.00	54.30	3	46,113	0.01%
2021/07/29	6	54.03	5	54.70	54.80	1	46,829	0.00%
2021/07/28	8	53.33	0	0.00	53.80	8	47,764	0.02%
2021/07/27	16	55.15	1	55.50	55.00	15	47,571	0.03%
2021/07/26	38	56.98	15	56.30	56.20	23	48,078	0.05%
2021/07/23	54	60.42	8	60.14	60.30	46	47,224	0.10%
2021/07/22	64	58.90	33	60.04	60.10	31	46,760	0.07%
2021/07/21	63	58.48	8	58.36	58.30	55	46,106	0.12%
2021/07/20	10	58.23	0	0.00	57.90	10	46,010	0.02%
2021/07/19	2	60.05	40	59.50	59.70	-38	45,057	-0.08%
2021/07/16	9	59.14	22	59.18	59.80	-13	44,842	-0.03%
2021/07/15	25	58.08	13	57.99	58.10	12	44,376	0.03%
2021/07/14	18	57.02	37	57.13	57.00	-19	44,314	-0.04%
2021/07/13	0	0.00	20	56.75	56.10	-20	44,523	-0.04%
2021/07/12	10	56.60	50	56.41	55.70	-40	44,050	-0.09%
2021/07/08	0	0.00	0.1	54.40	54.40	-0.1	43,206	0.00%
2021/07/07	1	53.70	0	0.00	54.00	1	43,295	0.00%
2021/07/06	2	54.20	0	0.00	54.10	2	43,898	0.00%
2021/07/05	0	0.00	1	54.30	54.20	-1	44,023	0.00%
2021/06/30	2	53.70	3	53.90	53.90	-1	44,225	0.00%
2021/06/29	2	53.30	0	0.00	53.70	2	44,258	0.00%
2021/06/25	20	54.30	0	0.00	54.30	20	44,617	0.04%
2021/06/24	2	53.60	3.6	53.63	53.80	-1.6	44,881	0.00%
2021/06/21	6	52.08	0	0.00	52.00	6	45,507	0.01%
2021/06/18	2	53.50	0	0.00	53.60	2	45,701	0.00%
2021/06/17	2	53.65	0	0.00	54.00	2	45,680	0.00%
2021/06/16	2	53.95	1	54.40	54.30	1	46,507	0.00%
2021/06/15	2	54.45	0	0.00	54.30	2	46,545	0.00%
2021/06/11	20	54.53	15	55.40	54.50	5	46,897	0.01%
2021/06/10	2	54.30	0	0.00	54.70	2	46,959	0.00%
2021/06/09	8	54.09	0	0.00	54.30	8	47,718	0.02%
2021/06/08	11	54.70	3	54.77	54.80	8	48,075	0.02%
2021/06/07	21	54.61	0	0.00	54.70	21	49,977	0.04%
2021/06/04	8	55.19	2	54.90	55.00	6	50,528	0.01%
2021/06/03	33	55.90	1	56.50	55.80	32	51,515	0.06%
2021/06/02	2	56.25	24	56.22	56.30	-22	51,779	-0.04%
2021/06/01	30	55.77	2.1	55.90	55.80	27.9	51,618	0.05%
2021/05/31	33	55.68	18	55.73	55.90	15	51,771	0.03%
2021/05/28	10	54.95	37.3	55.15	55.50	-27.3	51,748	-0.05%
2021/05/27	6	53.42	0	53.80	54.40	6	51,388	0.01%
2021/05/26	21	54.09	9	54.28	54.40	12	51,390	0.02%
2021/05/25	1	54.20	56	54.48	54.30	-55	52,113	-0.11%
2021/05/24	64	53.70	20	53.70	53.90	44	52,112	0.08%
2021/05/21	26	54.34	17	55.22	54.20	9	52,164	0.02%
2021/05/20	9	53.54	0.1	53.70	53.30	8.9	51,138	0.02%
2021/05/19	2	53.70	39	54.17	54.30	-37	50,805	-0.07%
2021/05/18	5	52.98	33	53.40	53.50	-28	50,042	-0.06%
2021/05/17	31	49.66	1	48.35	48.65	30	49,415	0.06%
2021/05/14	4	51.45	19	52.06	51.50	-15	48,429	-0.03%
2021/05/13	40	50.67	23	51.33	51.10	17	47,837	0.04%
2021/05/12	24.1	51.77	10	51.80	52.30	14.1	46,707	0.03%
2021/05/11	66	57.96	9	59.13	56.60	57	44,799	0.13%
2021/05/10	13	56.40	23.5	57.44	58.20	-10.5	42,722	-0.02%
2021/05/07	31	55.05	23	55.03	55.10	8	41,585	0.02%
2021/05/06	0	0.00	16	53.83	54.40	-16	41,421	-0.04%
2021/05/05	2	52.60	28	52.87	53.60	-26	40,596	-0.06%
2021/05/04	5	52.82	31	51.82	51.70	-26	39,590	-0.07%
2021/05/03	23	53.72	4	53.20	52.60	19	38,914	0.05%
2021/04/29	2	52.45	2	52.60	52.30	0	38,083	0.00%
2021/04/28	26	52.77	25	53.52	53.00	1	37,858	0.00%
2021/04/27	10	52.00	7	52.47	52.90	3	37,854	0.01%
2021/04/26	25	51.95	11	52.10	52.10	14	37,332	0.04%
2021/04/23	0	0.00	10	50.30	50.90	-10	37,028	-0.03%
2021/04/22	21	51.46	1	51.50	50.70	20	37,188	0.05%
2021/04/21	2	50.50	1.3	50.83	50.90	0.7	36,739	0.00%
2021/04/20	3	51.13	20	51.45	51.40	-17	36,446	-0.05%
2021/04/19	5	51.44	6	50.42	51.60	-1	36,139	0.00%
2021/04/16	11	49.35	10	49.53	49.85	1	35,728	0.00%
2021/04/15	10	49.45	25	49.50	49.80	-15	36,111	-0.04%
2021/04/14	3	48.60	16	49.05	48.55	-13	35,836	-0.04%
2021/04/13	10	49.65	2.2	49.38	49.00	7.8	35,813	0.02%
2021/04/12	1	48.50	18	48.73	48.80	-17	35,490	-0.05%
2021/04/09	0	0.00	48	47.50	47.25	-48	34,922	-0.14%
2021/04/08	0	0.00	3	47.70	47.65	-3	34,974	-0.01%
2021/04/07	1	47.65	29	47.94	48.00	-28	35,423	-0.08%
2021/04/06	0	0.00	26	47.94	48.00	-26	35,289	-0.07%
2021/04/01	0	0.00	21	48.00	47.95	-21	35,054	-0.06%
2021/03/31	3	47.98	10	48.20	47.95	-7	34,785	-0.02%
2021/03/30	2	47.55	0	0.00	48.00	2	34,421	0.01%
2021/03/29	0	0.00	22	47.89	48.00	-22	34,025	-0.06%
2021/03/26	2	47.50	6	47.26	47.60	-4	33,554	-0.01%
2021/03/25	0	0.00	0.2	46.67	46.85	-0.2	32,936	0.00%
2021/03/24	21	46.30	0	0.00	46.50	21	32,734	0.06%
2021/03/23	1	46.50	2	46.80	46.80	-1	32,299	0.00%
2021/03/22	1	45.10	3	45.33	45.60	-2	31,355	-0.01%
2021/03/19	3	45.00	6	44.57	44.60	-3	31,210	-0.01%
2021/03/18	7	45.88	0	0.00	45.45	7	30,492	0.02%
2021/03/17	1	45.80	29	46.05	45.80	-28	30,786	-0.09%
2021/03/16	25	46.41	17	46.40	46.45	8	30,652	0.03%
2021/03/15	13	46.76	6	46.86	46.70	7	30,476	0.02%
2021/03/12	23	45.98	0	0.00	45.90	23	29,745	0.08%
2021/03/11	29	46.11	80	46.06	45.75	-51	29,369	-0.17%
2021/03/10	5	44.30	21	44.48	44.55	-16	27,637	-0.06%
2021/03/09	48	43.96	12.2	43.95	44.30	35.8	27,111	0.13%
2021/03/08	1	42.75	30	42.87	42.90	-29	26,040	-0.11%
2021/03/04	1	42.45	1	42.00	42.35	0	26,329	0.00%
2021/03/03	0.2	42.25	10	42.65	42.55	-9.8	26,140	-0.04%
2021/03/02	2	42.00	27	42.29	41.90	-25	25,848	-0.10%
2021/02/26	5	42.74	4	42.74	41.95	1	25,574	0.00%
2021/02/25	40.7	43.48	26	43.34	43.60	14.7	24,484	0.06%
2021/02/24	13	42.87	2	42.95	42.65	11	23,685	0.05%
2021/02/23	6	42.13	3.6	42.56	42.70	2.4	23,411	0.01%
2021/02/22	4	41.99	21.8	42.02	42.05	-17.8	23,044	-0.08%
2021/02/19	17	41.81	6	41.90	41.85	11	23,212	0.05%
2021/02/18	20	42.25	1	42.40	42.20	19	23,510	0.08%
2021/02/17	25	41.76	9	41.42	41.95	16	23,256	0.07%
2021/02/05	6	40.54	9	40.63	40.60	-3	22,569	-0.01%
2021/02/04	0	0.00	1.1	40.37	40.70	-1.1	22,690	0.00%
2021/02/03	5	40.35	21	40.32	40.30	-16	23,248	-0.07%
2021/02/02	26	40.38	5	40.25	40.30	21	23,781	0.09%
2021/02/01	46	40.05	0	0.00	39.90	46	23,619	0.19%
2021/01/29	42	40.08	0	0.00	39.90	42	23,454	0.18%
2021/01/28	0	0.00	5	40.30	40.10	-5	23,051	-0.02%
2021/01/25	0	0.00	10	41.00	41.00	-10	22,281	-0.04%
2021/01/22	3	40.62	38	40.70	40.55	-35	22,278	-0.16%
2021/01/20	16	41.03	16.2	40.87	40.65	-0.2	22,023	0.00%
2021/01/19	1	41.40	0	0.00	41.35	1	21,456	0.00%
2021/01/15	0	0.00	30	42.05	41.80	-30	21,144	-0.14%
2021/01/14	7	42.25	6	42.33	42.50	1	20,941	0.00%
2021/01/13	17	42.47	7	42.35	42.40	10	20,773	0.05%
2021/01/12	13	42.55	1	42.60	42.30	12	20,539	0.06%
2021/01/11	0	0.00	1	42.25	42.60	-1	20,111	0.00%
2021/01/08	30	42.67	62	42.58	42.85	-32	19,630	-0.16%
2021/01/07	25	41.90	10	41.80	41.90	15	19,033	0.08%
2021/01/06	1	42.00	10	41.95	41.55	-9	18,772	-0.05%
2021/01/04	8	41.94	0	0.00	42.05	8	18,450	0.04%
2020/12/31	0	0.00	32	42.31	42.25	-32	18,361	-0.17%
2020/12/30	46	41.76	70.7	41.98	42.20	-24.7	18,042	-0.14%
2020/12/29	1	41.40	0	0.00	41.35	1	17,439	0.01%
2020/12/25	0	0.00	3	41.10	41.15	-3	17,445	-0.02%
2020/12/24	1	41.20	0	0.00	41.00	1	17,480	0.01%
2020/12/23	1	40.95	0	0.00	40.95	1	17,482	0.01%
2020/12/22	6.1	41.26	0	0.00	41.05	6.1	17,563	0.03%
2020/12/21	5	41.20	8	41.41	41.55	-3	17,838	-0.02%
2020/12/18	5	41.20	5	41.20	41.20	0	17,909	0.00%
2020/12/17	1	41.25	2	41.20	41.35	-1	17,886	-0.01%
2020/12/16	0	0.00	20	41.35	41.55	-20	18,034	-0.11%
2020/12/15	5	41.40	5	41.00	41.10	0	18,107	0.00%
2020/12/14	2	41.90	2	42.00	41.80	0	18,052	0.00%
2020/12/11	2	41.80	17	41.94	41.95	-15	17,874	-0.08%
2020/12/10	1	41.35	0	0.00	41.45	1	17,252	0.01%
2020/12/09	0	0.00	1	40.80	41.00	-1	16,918	-0.01%
2020/12/08	7	40.54	5	40.75	40.95	2	16,800	0.01%
2020/12/07	2	40.85	0.4	40.80	40.95	1.6	16,625	0.01%
2020/12/02	0	0.00	0.1	40.65	40.50	-0.1	15,847	0.00%
2020/11/30	6	41.14	0	0.00	40.40	6	15,706	0.04%
2020/11/27	5	41.55	5	41.35	41.35	0	15,118	0.00%
2020/11/26	1	41.40	0	0.00	41.50	1	15,129	0.01%
2020/11/25	36	41.60	5	41.65	41.45	31	15,243	0.20%
2020/11/24	0	0.00	1	41.55	41.50	-1	15,216	-0.01%
2020/11/23	0	0.00	13.8	41.63	41.70	-13.8	15,219	-0.09%
2020/11/20	2	41.00	8	41.15	41.30	-6	15,158	-0.04%
2020/11/18	0	0.00	11	41.79	41.80	-11	14,889	-0.07%
2020/11/17	10	41.40	0.2	41.25	41.50	9.8	14,523	0.07%
2020/11/16	3	40.80	1	40.95	40.95	2	14,234	0.01%
2020/11/11	0	0.00	10	41.00	41.25	-10	13,958	-0.07%
2020/11/10	0	0.00	7	40.31	40.40	-7	13,287	-0.05%
2020/11/05	0	0.00	5	39.18	39.20	-5	12,944	-0.04%
2020/10/30	1	38.30	0	0.00	38.40	1	12,953	0.01%
2020/10/29	2	38.15	0	0.00	38.15	2	12,795	0.02%
2020/10/23	2	38.50	0	0.00	38.60	2	13,364	0.01%
2020/10/22	0	0.00	1	38.60	38.50	-1	13,557	-0.01%
2020/10/19	0	0.00	2	38.43	38.40	-2	13,674	-0.01%
2020/10/16	1	38.25	0	0.00	38.15	1	13,761	0.01%
2020/10/15	2	38.25	0	0.00	38.20	2	13,918	0.01%
2020/10/14	1	38.60	0	0.00	38.60	1	13,826	0.01%
2020/10/13	1	38.40	0	0.00	38.45	1	13,800	0.01%
2020/09/29	0	0.00	30	38.65	38.70	-30	14,196	-0.21%
2020/09/28	9	38.24	9	38.42	38.55	0	14,372	0.00%
2020/09/25	5	38.05	19	38.05	38.10	-14	14,579	-0.10%
2020/09/24	6	38.05	13	38.07	38.00	-7	14,574	-0.05%
2020/09/23	3	38.82	0	0.00	39.00	3	14,327	0.02%
2020/09/21	2	39.20	0	0.00	39.10	2	14,877	0.01%
2020/09/18	5	39.70	5	39.50	39.50	0	14,881	0.00%
2020/09/17	6	39.74	5	39.65	39.65	1	14,810	0.01%
2020/09/16	0	0.00	10	40.05	40.20	-10	14,831	-0.07%
2020/09/14	0	0.00	0.1	40.10	40.10	-0.1	14,989	0.00%
2020/09/11	27	39.80	1	39.70	39.90	26	15,115	0.17%
2020/09/10	9	39.67	41	39.51	39.75	-32	15,285	-0.21%
2020/09/09	37	39.36	0	0.00	39.45	37	15,487	0.24%
2020/09/07	40	39.35	0	0.00	39.35	40	15,853	0.25%
2020/09/02	1	39.65	2	39.55	39.55	-1	16,465	-0.01%
2020/08/25	2	40.40	0	0.00	40.50	2	17,329	0.01%
2020/08/21	0	0.00	3	39.95	39.85	-3	17,819	-0.02%
2020/08/20	5	39.70	2	39.83	39.80	3	17,855	0.02%
2020/08/19	0	0.00	10	40.81	40.55	-10	17,898	-0.06%
2020/08/18	10	40.50	0	0.00	40.60	10	17,722	0.06%
2020/08/17	0	0.00	7	40.65	40.70	-7	17,842	-0.04%
2020/08/14	0	0.00	5	40.35	40.30	-5	17,866	-0.03%
2020/08/13	5	40.55	16	40.55	40.70	-11	17,963	-0.06%
2020/08/12	6	40.35	21	40.39	40.45	-15	17,944	-0.08%
2020/08/11	5	39.99	25	39.99	39.95	-20	17,791	-0.11%
2020/08/10	5	40.45	9	40.38	40.45	-4	17,663	-0.02%
2020/08/07	6	39.86	0	0.00	39.85	6	17,607	0.03%
2020/08/06	0	0.00	0	40.20	40.20	0	17,597	0.00%
2020/08/05	6	39.83	0	0.00	39.85	6	17,608	0.03%
2020/08/03	0	0.00	26	39.40	39.25	-26	17,735	-0.15%
2020/07/31	16	39.74	0	0.00	39.60	16	17,563	0.09%
2020/07/29	10	40.30	16	40.10	40.10	-6	17,321	-0.03%
2020/07/28	18	39.66	2	39.80	39.65	16	17,566	0.09%
2020/07/27	5	40.15	0	0.00	39.75	5	17,939	0.03%
2020/07/20	1	40.40	0	0.00	40.40	1	17,759	0.01%
2020/07/17	0	0.00	3	40.65	40.50	-3	17,823	-0.02%
2020/07/14	0	0.00	2	40.70	40.70	-2	18,075	-0.01%
2020/07/10	0	0.00	13.3	40.30	40.25	-13.3	18,277	-0.07%
2020/07/09	5	40.75	0	0.00	40.60	5	18,417	0.03%
2020/07/07	10	41.10	20	41.00	40.95	-10	18,681	-0.05%
2020/07/06	10	41.10	1	40.85	41.25	9	18,613	0.05%
2020/07/03	8	40.70	23	40.70	40.75	-15	18,579	-0.08%
2020/07/02	12	40.48	11	40.35	40.30	1	18,729	0.01%
2020/07/01	46	40.40	2.1	40.21	40.35	43.9	18,993	0.23%
2020/06/30	36	41.94	21	42.05	41.85	15	18,782	0.08%
2020/06/29	3	41.85	2.2	41.95	41.90	0.8	18,456	0.00%
2020/06/24	0	0.00	13.7	42.20	42.20	-13.7	18,341	-0.07%
2020/06/23	2	42.20	2	42.15	42.30	0	18,481	0.00%
2020/06/22	0	0.00	12	42.04	42.10	-12	18,405	-0.07%
2020/06/19	0	0.00	4	42.10	42.10	-4	18,574	-0.02%
2020/06/18	5	41.95	0	0.00	42.15	5	18,626	0.03%
2020/06/17	5	42.10	1.3	42.08	42.20	3.7	18,642	0.02%
2020/06/16	0	0.00	15	41.90	41.90	-15	19,027	-0.08%
2020/06/15	0	0.00	17	40.91	40.90	-17	19,490	-0.09%
2020/06/12	5	40.65	10	40.55	40.70	-5	19,726	-0.03%
2020/06/11	15	42.23	15	41.58	41.00	0	20,145	0.00%
2020/06/10	0	0.00	9	42.27	42.35	-9	20,108	-0.04%
2020/06/09	5	42.00	15.1	41.93	42.00	-10.1	20,714	-0.05%
2020/06/08	0	0.00	20	41.90	41.90	-20	21,246	-0.09%
2020/06/05	0	0.00	3	41.40	41.60	-3	21,311	-0.01%
2020/06/04	10	41.40	2	41.45	41.55	8	21,536	0.04%
2020/06/03	0	0.00	42	40.94	41.40	-42	21,897	-0.19%
2020/06/02	2	40.40	0	0.00	40.35	2	21,748	0.01%
2020/06/01	1	40.35	3	40.38	40.25	-2	21,626	-0.01%
2020/05/29	2	39.30	12	39.66	40.05	-10	21,638	-0.05%
2020/05/28	6	39.82	0	0.00	39.50	6	21,492	0.03%
2020/05/27	8	40.16	96	40.12	40.15	-88	21,928	-0.40%
2020/05/26	0	0.00	22	39.92	39.90	-22	22,372	-0.10%
2020/05/25	2	39.13	0	0.00	39.15	2	22,190	0.01%
2020/05/22	5	39.45	5	39.25	39.25	0	22,264	0.00%
2020/05/21	0	0.00	6	39.83	39.95	-6	22,347	-0.03%
2020/05/20	5	39.65	0	0.00	39.65	5	22,296	0.02%
2020/05/19	0	0.00	2	39.38	39.45	-2	22,238	-0.01%
2020/05/18	4	39.00	0	0.00	39.00	4	22,156	0.02%
2020/05/15	10	39.15	11	39.06	39.05	-1	22,160	0.00%
2020/05/14	12	39.29	10	39.15	39.15	2	22,118	0.01%
2020/05/12	2	39.45	3	39.60	39.60	-1	22,039	0.00%
2020/05/11	0	0.00	46	39.75	39.60	-46	22,106	-0.21%
2020/05/08	8	39.17	0	0.00	39.25	8	22,176	0.04%
2020/05/06	6	38.63	5	38.95	38.80	1	22,195	0.00%
2020/05/05	0	0.00	1	39.05	38.90	-1	22,223	0.00%
2020/05/04	27	38.75	8	38.90	38.80	19	22,279	0.09%
2020/04/30	3	39.62	134	39.83	39.90	-131	22,046	-0.59%	大賣/鉅額交易
2020/04/29	8	38.51	24.4	38.62	38.45	-16.4	21,797	-0.08%
2020/04/28	0	0.00	5	38.05	38.00	-5	21,841	-0.02%
2020/04/27	7	37.90	7	37.74	38.00	0	22,663	0.00%
2020/04/22	2	36.60	3	36.98	37.20	-1	22,804	0.00%
2020/04/21	9	37.16	6	37.80	37.00	3	22,784	0.01%
2020/04/20	0	0.00	31	38.13	38.00	-31	22,772	-0.14%
2020/04/17	0	0.00	36	38.22	38.20	-36	23,025	-0.16%
2020/04/16	15	37.72	5	37.80	37.80	10	22,915	0.04%
2020/04/15	1	38.15	1	38.20	38.30	0	22,791	0.00%
2020/04/14	0	0.00	9	37.93	38.00	-9	22,766	-0.04%
2020/04/13	13	37.38	0	0.00	37.40	13	22,579	0.06%
2020/04/10	7	37.73	7.3	37.25	37.80	-0.3	22,597	0.00%
2020/04/09	1	36.25	0	0.00	36.20	1	22,305	0.00%
2020/04/08	2	35.53	4	35.83	35.75	-2	22,189	-0.01%
2020/04/07	0	0.00	5	35.20	35.35	-5	21,984	-0.02%
2020/04/06	2	35.10	0	0.00	35.05	2	21,787	0.01%
2020/04/01	3	35.50	2	35.50	35.25	1	21,471	0.00%
2020/03/31	4	35.51	0	0.00	35.30	4	21,392	0.02%
2020/03/30	3	35.63	0	0.00	35.80	3	21,116	0.01%
2020/03/27	3	35.95	1	36.00	35.80	2	20,967	0.01%
2020/03/25	4	35.69	0	0.00	35.30	4	20,728	0.02%
2020/03/24	5	35.00	1	35.15	34.65	4	20,552	0.02%
2020/03/23	0	0.00	2	34.55	34.15	-2	20,477	-0.01%
2020/03/20	3	35.22	15	35.39	35.10	-12	20,413	-0.06%
2020/03/19	7.3	33.97	9	34.01	34.00	-1.7	19,997	-0.01%
2020/03/18	32	34.89	9	34.91	34.65	23	19,782	0.12%
2020/03/17	1	34.90	3	35.35	35.00	-2	19,559	-0.01%
2020/03/16	41	36.03	0	0.00	35.80	41	19,289	0.21%
2020/03/13	22	35.75	28	35.42	37.00	-6	18,926	-0.03%
2020/03/12	30	37.57	5	37.65	37.50	25	18,171	0.14%
2020/03/11	115	39.04	1	38.95	38.60	114	17,595	0.65%	大買/鉅額交易
2020/03/09	32	38.83	3	38.30	38.55	29	17,666	0.16%
2020/03/06	22	39.52	1	39.50	39.50	21	16,962	0.12%
2020/03/04	5	39.85	0	0.00	39.75	5	16,734	0.03%
2020/03/03	5	39.86	0	0.00	39.80	5	16,625	0.03%
2020/03/02	5	39.28	2	39.58	39.50	3	16,401	0.02%
2020/02/27	22	40.18	0	0.00	40.05	22	16,358	0.13%
2020/02/26	7	40.59	0	0.00	40.65	7	15,944	0.04%
2020/02/25	15	40.71	5	40.50	40.70	10	15,823	0.06%
2020/02/24	16	40.92	7	40.85	40.85	9	15,822	0.06%
2020/02/21	5	41.30	0	0.00	41.30	5	15,705	0.03%
2020/02/19	11	41.67	0	0.00	41.75	11	15,831	0.07%
2020/02/17	3	41.35	0	0.00	41.40	3	15,918	0.02%
2020/02/13	2	41.70	0	0.00	41.60	2	16,248	0.01%
2020/02/12	0	0.00	34	41.84	41.80	-34	16,482	-0.21%
2020/02/11	0	0.00	36	41.75	41.65	-36	16,604	-0.22%
2020/02/06	1	41.20	0	0.00	41.50	1	18,469	0.01%
2020/02/05	5	40.85	1	40.95	40.95	4	18,523	0.02%
2020/02/04	42.7	40.75	1	40.75	40.70	41.7	18,629	0.22%
2020/02/03	16	39.86	0	0.00	40.20	16	18,821	0.09%
2020/01/31	80	40.95	0	0.00	40.65	80	18,706	0.43%
2020/01/30	22	41.55	7	40.74	40.60	15	18,516	0.08%
2020/01/20	2	43.13	0	0.00	43.10	2	17,715	0.01%
2020/01/17	0	0.00	2	43.05	43.10	-2	17,677	-0.01%
2020/01/16	0	0.00	0.1	42.90	42.95	-0.1	17,637	0.00%
2020/01/15	10	42.80	0	0.00	42.90	10	17,693	0.06%
2020/01/14	7	42.87	5.4	42.76	42.85	1.6	17,768	0.01%
2020/01/13	10	42.55	2	42.80	42.85	8	17,602	0.05%
2020/01/10	7	42.02	0	0.00	42.05	7	17,528	0.04%
2020/01/09	10	41.95	0	0.00	42.00	10	17,525	0.06%
2020/01/08	2	41.83	0	0.00	41.80	2	17,684	0.01%
2020/01/07	10	42.25	6.1	42.20	42.20	3.9	17,626	0.02%
2020/01/06	6	42.43	6	42.25	42.25	0	17,702	0.00%
2020/01/03	4	42.60	0	0.00	42.80	4	17,577	0.02%
2019/12/31	5	42.60	5	42.60	42.55	0	17,551	0.00%
2019/12/30	10	42.65	0.2	42.70	42.70	9.8	17,595	0.06%
2019/12/27	5	42.70	5	42.65	42.70	0	17,644	0.00%
2019/12/26	0	0.00	1	42.55	42.65	-1	17,649	-0.01%
2019/12/19	12	42.96	10	42.65	42.70	2	17,911	0.01%
2019/12/18	3	42.80	4	42.93	43.00	-1	17,810	-0.01%
2019/12/17	8.2	42.74	6	42.89	42.95	2.2	17,822	0.01%
2019/12/16	5	42.83	7	43.01	42.90	-2	17,741	-0.01%
2019/12/13	20	42.73	14	42.90	42.90	6	17,562	0.03%
2019/12/12	3	42.45	2	42.50	42.45	1	17,156	0.01%
2019/12/11	0.8	42.35	4.7	42.15	42.40	-3.9	16,948	-0.02%
2019/12/10	0	0.00	3	41.58	41.70	-3	16,686	-0.02%
2019/12/09	0	0.00	1.7	41.31	41.30	-1.7	16,725	-0.01%
2019/12/06	3	41.23	3.8	41.26	41.25	-0.8	16,803	0.00%
2019/12/05	2	41.40	0	0.00	41.50	2	16,719	0.01%
2019/12/04	9	41.26	13	41.27	41.30	-4	16,638	-0.02%
2019/12/02	3.3	41.78	0	0.00	41.65	3.3	16,325	0.02%
2019/11/29	6.8	41.84	7	41.70	41.70	-0.2	16,305	0.00%
2019/11/28	0	0.00	3	42.43	42.35	-3	16,108	-0.02%
2019/11/27	5	42.25	0	0.00	42.30	5	16,237	0.03%
2019/11/26	7	42.15	5	42.40	42.00	2	16,257	0.01%
2019/11/21	6	41.91	0	0.00	42.05	6	15,785	0.04%
2019/11/19	0	0.00	8	42.62	42.70	-8	15,676	-0.05%
2019/11/18	1	42.75	0	0.00	42.75	1	15,622	0.01%
2019/11/13	20	42.40	0	0.00	42.35	20	16,314	0.12%
2019/11/12	5	42.70	24	42.95	42.80	-19	16,422	-0.12%
2019/11/11	62	42.60	2	42.65	42.25	60	16,218	0.37%
2019/11/08	4	42.75	3	42.60	42.70	1	16,126	0.01%
2019/11/07	7	43.07	37	43.21	42.90	-30	15,987	-0.19%
2019/11/06	42	42.74	33	42.70	43.00	9	15,346	0.06%
2019/11/05	1	41.30	10	41.28	41.45	-9	14,376	-0.06%
2019/11/04	1	40.30	11	40.71	40.95	-10	14,252	-0.07%
2019/11/01	18	40.38	4	40.35	40.10	14	14,271	0.10%
2019/10/31	1	40.80	0	0.00	40.30	1	14,303	0.01%
2019/10/28	0	0.00	1	41.15	41.00	-1	13,915	-0.01%
2019/10/25	3	41.15	0	0.00	41.00	3	13,828	0.02%
2019/10/24	1	40.95	0	0.00	41.15	1	13,751	0.01%
2019/10/23	17	41.12	5	41.15	40.95	12	13,685	0.09%
2019/10/22	9	41.30	1	41.40	41.50	8	13,627	0.06%
2019/10/18	2	41.23	0	0.00	41.30	2	13,581	0.01%
2019/10/17	1	41.30	0	0.00	41.30	1	13,439	0.01%
2019/10/16	2	40.90	2	40.98	41.10	0	13,435	0.00%
2019/10/15	11	40.63	4	40.60	40.55	7	13,414	0.05%
2019/10/14	0	0.00	30	40.67	40.65	-30	13,459	-0.22%
2019/10/09	0	0.00	5	40.50	40.55	-5	13,440	-0.04%
2019/10/08	0	0.00	5	40.64	40.50	-5	13,540	-0.04%
2019/10/07	0	0.00	3	40.60	40.40	-3	13,502	-0.02%
2019/10/03	33	40.34	5	40.35	40.30	28	13,615	0.21%
2019/10/02	5	40.90	0	0.00	40.90	5	13,633	0.04%
2019/10/01	0	0.00	1	41.40	41.25	-1	13,634	-0.01%
2019/09/27	0	0.00	10	41.05	40.90	-10	13,616	-0.07%
2019/09/26	0	0.00	15	41.45	41.20	-15	13,673	-0.11%
2019/09/24	0	0.00	26	41.51	41.60	-26	14,042	-0.19%
2019/09/23	0	0.00	2	41.23	41.15	-2	14,358	-0.01%
2019/09/19	0	0.00	9	41.83	41.85	-9	14,570	-0.06%
2019/09/18	1	41.65	1	41.65	41.75	0	14,537	0.00%
2019/09/17	1	41.55	5	41.60	41.65	-4	14,537	-0.03%
2019/09/16	0	0.00	11	41.53	41.55	-11	14,558	-0.08%
2019/09/12	0	0.00	18	41.51	41.50	-18	14,586	-0.12%
2019/09/11	5	41.35	0	0.00	41.40	5	14,658	0.03%
2019/09/10	1	41.30	25	41.36	41.40	-24	14,594	-0.16%
2019/09/09	2	40.90	6	40.96	40.95	-4	14,497	-0.03%
2019/09/06	5	40.85	4	40.66	40.80	1	14,462	0.01%
2019/09/05	0.5	40.50	22	40.37	40.50	-21.5	14,418	-0.15%
2019/09/04	1	39.95	3	40.00	39.95	-2	14,295	-0.01%
2019/09/03	0	0.00	418.1	40.05	39.80	-418.1	14,539	-2.88%	大賣/鉅額交易
2019/09/02	0	0.00	200	39.98	39.95	-200	14,675	-1.36%	大賣/鉅額交易
2019/08/30	0	0.00	2,205	39.65	40.15	-2,205	14,765	-14.93%	大賣/鉅額交易
2019/08/29	35	39.61	2	39.60	39.50	33	14,673	0.22%
2019/08/28	1	39.95	0	0.00	39.95	1	14,763	0.01%
2019/08/27	22	39.78	0	0.00	39.75	22	14,766	0.15%
2019/08/26	84	39.39	0	0.00	39.50	84	14,823	0.57%
2019/08/23	1	39.80	1	39.80	39.85	0	14,870	0.00%
2019/08/22	1	39.50	0	0.00	39.45	1	14,954	0.01%
2019/08/21	20	39.65	0	0.00	39.50	20	16,263	0.12%
2019/08/20	5	39.85	0	0.00	39.70	5	16,260	0.03%
2019/08/19	15	39.95	3	40.00	40.00	12	16,339	0.07%
2019/08/16	14	39.06	13	39.28	39.55	1	16,312	0.01%
2019/08/15	20	39.45	0	0.00	39.35	20	15,763	0.13%
2019/08/14	3	39.82	0	0.00	39.75	3	15,935	0.02%
2019/08/13	1	39.80	2	40.00	39.80	-1	16,024	-0.01%
2019/08/08	1	39.95	0	0.00	39.95	1	16,545	0.01%
2019/08/07	47	39.75	3.7	39.95	39.80	43.3	16,841	0.26%
2019/08/06	5	39.57	0	0.00	39.90	5	17,733	0.03%
2019/08/05	5	39.96	0	0.00	39.95	5	18,089	0.03%
2019/08/02	1	40.05	0	0.00	40.10	1	18,151	0.01%
2019/07/31	0	0.00	1	40.90	40.80	-1	18,319	-0.01%
2019/07/29	16	41.20	0	0.00	41.20	16	18,573	0.09%
2019/07/26	1	41.15	0	0.00	41.15	1	18,848	0.01%
2019/07/24	5	41.22	5	41.30	41.15	0	19,348	0.00%
2019/07/23	1	41.20	0	0.00	41.20	1	19,390	0.01%
2019/07/22	0	0.00	5	41.30	41.40	-5	19,369	-0.03%
2019/07/19	3	41.30	0	0.00	41.05	3	19,374	0.02%
2019/07/16	7	41.61	2	41.50	41.55	5	18,975	0.03%
2019/07/15	51	41.65	0	0.00	41.65	51	18,852	0.27%
2019/07/12	11	41.68	1	41.85	41.60	10	18,882	0.05%
2019/07/11	0	0.00	10	41.95	41.95	-10	18,952	-0.05%
2019/07/09	10	41.90	0	0.00	41.85	10	19,150	0.05%
2019/07/08	6	41.87	2	42.23	41.95	4	19,251	0.02%
2019/07/03	7	42.45	3	42.25	42.25	4	19,901	0.02%
2019/07/02	22	42.49	0	0.00	42.65	22	20,241	0.11%
2019/07/01	6	42.55	7	42.21	42.70	-1	20,202	0.00%
2019/06/28	0	0.00	5	43.25	43.00	-5	19,887	-0.03%
2019/06/27	0	0.00	11	43.25	43.20	-11	19,625	-0.06%
2019/06/26	0	0.00	80	42.80	42.75	-80	19,534	-0.41%
2019/06/25	5	42.50	0	0.00	42.60	5	19,924	0.03%
2019/06/21	20	42.45	0	0.00	42.30	20	20,370	0.10%
2019/06/20	0	0.00	44	42.36	42.55	-44	20,422	-0.22%
2019/06/19	0	0.00	17	42.42	42.55	-17	20,644	-0.08%
2019/06/18	0	0.00	73	42.07	42.20	-73	20,557	-0.36%
2019/06/17	0	0.00	1	41.75	41.65	-1	20,707	0.00%
2019/06/14	6	41.40	0	0.00	41.30	6	21,035	0.03%
2019/06/13	6	41.53	16	41.62	41.65	-10	21,109	-0.05%
2019/06/12	81	41.85	10	41.85	41.90	71	21,261	0.33%
2019/06/11	0	0.00	87	41.98	42.10	-87	21,226	-0.41%
2019/06/10	6	41.14	16	41.35	41.35	-10	20,962	-0.05%
2019/06/06	2	40.73	10	40.85	40.75	-8	20,938	-0.04%
2019/06/05	7	41.36	5	41.10	41.10	2	20,946	0.01%
2019/06/04	5	41.50	5	41.45	41.45	0	20,924	0.00%
2019/06/03	0	0.00	2	40.73	41.05	-2	20,926	-0.01%
2019/05/31	3	40.77	10	41.00	40.80	-7	20,935	-0.03%
2019/05/30	15	40.33	5	40.50	40.50	10	20,823	0.05%
2019/05/29	12	40.39	5	40.30	40.30	7	21,156	0.03%
2019/05/28	17	40.64	5	40.35	40.35	12	21,292	0.06%
2019/05/27	22	40.70	11	40.75	40.75	11	20,084	0.05%
2019/05/24	18	40.68	0	0.00	40.60	18	20,117	0.09%
2019/05/23	2	40.85	1	41.00	41.00	1	20,017	0.00%
2019/05/22	172	41.12	5	41.15	41.15	167	20,047	0.83%	大買/鉅額交易
2019/05/21	51	40.98	54	41.13	41.50	-3	20,045	-0.01%
2019/05/20	1	40.30	0	0.00	40.20	1	19,732	0.01%
2019/05/17	30	40.00	1	40.30	40.00	29	19,779	0.15%
2019/05/16	21	40.33	0	0.00	40.00	21	19,523	0.11%
2019/05/15	35	41.14	25	41.09	40.95	10	19,277	0.05%
2019/05/14	48	40.45	0	0.00	40.45	48	19,168	0.25%
2019/05/13	1,007	42.00	1	42.25	41.95	1,006	18,279	5.50%	大買/鉅額交易
2019/05/10	2	43.25	4	43.50	43.20	-2	17,969	-0.01%
2019/05/09	17	43.67	0	0.00	43.50	17	18,064	0.09%
2019/05/08	3	44.07	0	0.00	44.05	3	17,820	0.02%
2019/05/07	31	44.49	10	44.35	44.35	21	17,976	0.12%
2019/05/06	6	44.40	14	44.46	44.50	-8	18,096	-0.04%
2019/05/03	11	45.35	14.3	45.47	45.45	-3.3	17,979	-0.02%
2019/05/02	0	0.00	13	45.49	45.65	-13	17,838	-0.07%
2019/04/30	4	44.65	3	44.70	44.70	1	17,602	0.01%
2019/04/29	6	44.68	7	44.63	44.60	-1	17,665	-0.01%
2019/04/26	0	0.00	3	44.48	44.50	-3	17,852	-0.02%
2019/04/25	2	44.48	20	44.48	44.35	-18	18,088	-0.10%
2019/04/24	4	44.45	0	0.00	44.30	4	18,414	0.02%
2019/04/23	1	44.35	0	0.00	44.35	1	18,909	0.01%
2019/04/22	2	44.45	1	44.40	44.35	1	19,135	0.01%
2019/04/19	0	0.00	3	44.37	44.35	-3	19,298	-0.02%
2019/04/18	12	44.05	2	44.05	44.20	10	19,368	0.05%
2019/04/17	3	44.10	0	0.00	44.10	3	19,526	0.02%
2019/04/16	10	44.05	18	44.05	44.10	-8	19,348	-0.04%
2019/04/15	2	44.30	0	0.00	44.15	2	19,302	0.01%
2019/04/12	48	44.10	0	0.00	44.10	48	19,307	0.25%
2019/04/11	53	44.16	0	0.00	44.15	53	19,349	0.27%
2019/04/10	1	44.20	0	0.00	44.20	1	19,157	0.01%
2019/04/09	10.8	44.19	0	0.00	44.30	10.8	18,921	0.06%
2019/04/08	12.8	44.49	0	0.00	44.30	12.8	18,599	0.07%
2019/04/01	0	0.00	3	44.70	44.50	-3	18,047	-0.02%
2019/03/28	16	44.08	0	0.00	44.00	16	17,709	0.09%
2019/03/27	6	44.58	0	0.00	44.50	6	17,366	0.03%
2019/03/25	10.9	45.46	5	45.45	45.40	5.9	17,067	0.03%
2019/03/22	2	46.15	0	0.00	46.20	2	16,893	0.01%
2019/03/21	0	0.00	20	46.65	46.75	-20	16,784	-0.12%
2019/03/20	2	46.95	0	0.00	46.95	2	16,780	0.01%
2019/03/19	20	46.70	3	46.43	46.65	17	16,896	0.10%
2019/03/12	1	45.05	0	0.00	45.00	1	16,479	0.01%
2019/03/08	0	0.00	2	44.50	44.45	-2	16,503	-0.01%
2019/03/07	10	44.60	0	0.00	44.65	10	16,730	0.06%
2019/02/27	0	0.00	2	45.20	45.30	-2	16,897	-0.01%
2019/02/26	1	45.50	3	45.55	45.50	-2	16,689	-0.01%
2019/02/25	0	0.00	8	45.55	45.55	-8	16,530	-0.05%
2019/02/21	1	45.25	0	0.00	45.40	1	16,449	0.01%
2019/02/19	2	44.65	0	0.00	44.60	2	16,200	0.01%
2019/02/18	16	44.44	0	0.00	44.40	16	16,200	0.10%
2019/02/15	1	44.20	2	44.45	44.20	-1	15,981	-0.01%
2019/02/14	5	44.45	0	0.00	44.55	5	15,903	0.03%
2019/02/13	0	0.00	3	44.32	44.30	-3	15,657	-0.02%
2019/02/12	0	0.00	4	43.90	43.90	-4	15,578	-0.03%
2019/02/11	6	43.59	1	44.00	43.55	5	15,524	0.03%
2019/01/30	4	43.68	0	0.00	43.60	4	15,374	0.03%
2019/01/29	2	43.70	2	43.90	43.90	0	15,060	0.00%
2019/01/28	2	43.55	0	0.00	43.80	2	14,887	0.01%
2019/01/25	3	43.53	0	0.00	43.50	3	14,644	0.02%
2019/01/24	1	43.55	0	0.00	43.55	1	14,477	0.01%
2019/01/23	2	43.80	0	0.00	43.75	2	14,456	0.01%
2019/01/22	1	44.20	3	44.15	44.20	-2	14,399	-0.01%
2019/01/21	3	43.92	0	0.00	43.80	3	14,376	0.02%
2019/01/18	2	43.48	0	0.00	43.50	2	14,615	0.01%
2019/01/17	1	43.85	1	43.80	43.80	0	14,497	0.00%
2019/01/16	3	43.47	0	0.00	43.60	3	14,322	0.02%
2019/01/15	2	44.00	0	0.00	43.75	2	14,030	0.01%
2019/01/14	2	44.43	0	0.00	44.40	2	13,493	0.01%
2019/01/09	0	0.00	6	45.90	45.95	-6	13,385	-0.04%
2019/01/08	5	45.45	0	0.00	45.15	5	13,203	0.04%
2019/01/07	2	45.05	0	0.00	45.20	2	13,425	0.01%
2019/01/02	5	45.95	0	0.00	45.90	5	13,837	0.04%
2018/12/25	4	46.04	0	0.00	46.00	4	14,341	0.03%
2018/12/24	6	46.38	0	0.00	46.50	6	14,365	0.04%
2018/12/18	0	0.00	2	47.25	47.20	-2	14,270	-0.01%
2018/12/14	1	47.60	0	0.00	47.55	1	14,530	0.01%
2018/12/13	0	0.00	0.1	48.25	48.25	-0.1	14,376	0.00%
2018/12/12	5	47.25	0	0.00	47.50	5	14,310	0.03%
2018/12/10	1	47.65	0	0.00	47.60	1	13,959	0.01%
2018/12/06	0	0.00	1	48.25	48.25	-1	14,017	-0.01%
2018/12/03	10	49.10	0	0.00	49.10	10	13,952	0.07%
2018/11/29	20	48.90	0	0.00	48.55	20	13,686	0.15%
2018/11/28	1	48.65	0	0.00	48.80	1	13,485	0.01%
2018/11/27	1	49.05	0	0.00	49.05	1	13,178	0.01%
2018/11/26	1	49.45	0	0.00	49.55	1	13,145	0.01%
2018/11/23	1	49.95	0	0.00	49.95	1	12,886	0.01%
2018/11/15	0	0.00	16	50.78	50.80	-16	12,870	-0.12%
2018/11/08	5	50.20	7	50.76	50.90	-2	13,006	-0.02%
2018/11/02	0	0.00	2	49.50	49.50	-2	12,818	-0.02%
2018/11/01	0	0.00	7	48.70	48.75	-7	12,752	-0.05%
2018/10/31	0	0.00	0.5	49.00	49.00	-0.5	12,645	0.00%
2018/10/29	1	47.00	0	0.00	47.50	1	12,456	0.01%
2018/10/25	7	48.60	0	0.00	48.70	7	11,924	0.06%
2018/10/18	1	49.95	0	0.00	50.00	1	11,657	0.01%
2018/10/17	10	50.20	0	0.00	50.00	10	11,627	0.09%
2018/10/15	15	50.00	0	0.00	50.00	15	11,464	0.13%
2018/10/11	17	50.24	0	0.00	50.10	17	11,086	0.15%
2018/10/09	0	0.00	20	52.45	52.40	-20	10,544	-0.19%
2018/10/05	0	0.00	20	51.40	51.20	-20	10,408	-0.19%
2018/10/04	0	0.00	20	51.70	51.70	-20	10,304	-0.19%
2018/10/03	0	0.00	1	52.20	52.20	-1	10,291	-0.01%
2018/09/26	0	0.00	30	52.40	53.00	-30	10,649	-0.28%
2018/09/20	0	0.00	1	52.20	52.20	-1	10,889	-0.01%
2018/09/13	0	0.00	1	50.80	50.50	-1	11,666	-0.01%
2018/09/11	11	50.72	0	0.00	50.50	11	12,101	0.09%
2018/09/10	5	50.90	5	50.90	50.90	0	12,298	0.00%
2018/08/24	1	52.70	0	0.00	52.80	1	13,597	0.01%
2018/08/09	10	53.10	5	52.70	52.70	5	14,473	0.03%
2018/07/25	5	51.90	0	0.00	52.10	5	15,854	0.03%
2018/07/19	0	0.00	3	52.40	52.40	-3	16,458	-0.02%
2018/07/17	0	0.00	3	52.30	52.20	-3	16,502	-0.02%
2018/07/16	0	0.00	0.7	52.00	52.00	-0.7	16,561	0.00%
2018/07/13	0	0.00	1	52.00	52.20	-1	16,748	-0.01%
2018/07/12	0	0.00	1	52.10	52.10	-1	16,800	-0.01%
2018/07/05	6	51.35	0	0.00	51.40	6	16,507	0.04%
2018/07/04	5	51.60	0	0.00	51.90	5	16,616	0.03%
2018/07/03	15	52.57	0	0.00	52.10	15	16,535	0.09%
2018/07/02	3	53.20	0	0.00	53.20	3	16,295	0.02%
2018/06/29	0	0.00	3	53.87	53.80	-3	16,159	-0.02%
2018/06/27	0	0.00	5	52.80	52.80	-5	15,878	-0.03%
2018/06/26	20	53.15	0	0.00	53.00	20	15,760	0.13%
2018/06/22	3	55.93	0	0.00	56.00	3	15,240	0.02%
2018/06/21	1	56.00	5	56.00	55.90	-4	15,020	-0.03%
2018/06/20	0	0.00	11	55.55	55.50	-11	14,998	-0.07%
2018/06/19	0	0.00	5.4	55.18	55.00	-5.4	14,863	-0.04%
2018/06/15	0	0.00	10	55.30	55.30	-10	14,466	-0.07%
2018/06/14	0	0.00	15	55.23	54.50	-15	14,169	-0.11%
2018/06/07	20	54.75	0	0.00	55.00	20	13,947	0.14%
2018/06/05	0	0.00	5	54.20	54.30	-5	14,065	-0.04%
2018/05/23	5	54.40	0	0.00	54.00	5	13,761	0.04%
2018/05/21	34	54.78	25	54.70	55.00	9	14,054	0.06%
2018/05/17	0	0.00	1	54.90	54.90	-1	14,267	-0.01%
2018/05/10	5	53.20	0	0.00	53.30	5	14,429	0.03%
2018/05/07	10	52.90	0	0.00	53.00	10	14,283	0.07%
2018/04/30	5	53.50	1	53.70	53.50	4	14,691	0.03%
2018/04/26	0	0.00	4	52.20	52.80	-4	14,749	-0.03%
2018/04/23	0	0.00	3.8	52.51	52.50	-3.8	14,523	-0.03%
2018/04/18	0	0.00	1	51.90	52.00	-1	14,751	-0.01%
2018/04/17	2	51.75	0	0.00	51.60	2	14,773	0.01%
2018/04/16	1	52.60	120	52.80	52.50	-119	15,033	-0.79%	大賣/鉅額交易
2018/04/13	1	52.90	0	0.00	52.80	1	15,106	0.01%
2018/04/11	0	0.00	2	53.30	53.30	-2	15,513	-0.01%
2018/04/10	0	0.00	4	53.60	53.00	-4	15,594	-0.03%
2018/04/03	1	52.00	0	0.00	52.00	1	15,783	0.01%
2018/03/30	5	52.10	0	0.00	51.90	5	16,053	0.03%
2018/03/29	29	52.10	0	0.00	51.80	29	16,036	0.18%
2018/03/27	0	0.00	1	53.30	53.30	-1	16,044	-0.01%
2018/03/26	0	0.00	2	52.80	52.80	-2	16,064	-0.01%
2018/03/23	1	52.70	5	52.30	52.20	-4	16,204	-0.02%
2018/03/22	7	53.61	0	0.00	53.40	7	16,228	0.04%
2018/03/15	0.5	53.40	0	0.00	53.40	0.5	16,519	0.00%
2018/03/13	10	53.80	0	0.00	53.90	10	16,660	0.06%
2018/03/09	0	0.00	5	52.10	52.00	-5	16,714	-0.03%
2018/03/06	0	0.00	5	52.80	52.80	-5	18,836	-0.03%
2018/03/05	0	0.00	5	53.28	52.60	-5	19,210	-0.03%
2018/03/02	4	53.10	0	0.00	53.30	4	19,274	0.02%
2018/02/26	0	0.00	4	54.73	54.30	-4	19,415	-0.02%
2018/02/23	0	0.00	8	54.50	54.70	-8	19,762	-0.04%
2018/02/22	0	0.00	6	54.22	54.20	-6	20,668	-0.03%
2018/02/21	1	54.20	0	0.00	54.00	1	21,958	0.00%
2018/02/09	19	52.63	20	52.55	52.80	-1	21,999	0.00%
2018/02/08	4	53.35	18	53.24	53.30	-14	21,798	-0.06%
2018/02/07	0	0.00	10	53.10	52.70	-10	21,929	-0.05%
2018/02/06	2	51.50	19	51.82	50.80	-17	21,788	-0.08%
2018/02/05	1	53.70	20	53.85	54.10	-19	21,376	-0.09%
2018/02/01	0	0.00	7	54.80	54.80	-7	21,287	-0.03%
2018/01/31	1	54.00	0	0.00	54.60	1	21,223	0.00%
2018/01/30	5	54.72	0	0.00	54.40	5	21,082	0.02%
2018/01/25	0	0.00	21	55.61	55.60	-21	20,658	-0.10%
2018/01/24	1	55.60	10	55.20	55.70	-9	20,570	-0.04%
2018/01/22	1	55.60	1	55.80	55.60	0	20,628	0.00%
2018/01/18	2	56.00	1	56.40	55.90	1	20,836	0.00%
2018/01/16	0	0.00	2	56.70	56.60	-2	20,659	-0.01%
2018/01/15	0	0.00	11	56.50	56.50	-11	20,518	-0.05%
2018/01/12	0	0.00	2	55.50	55.60	-2	20,278	-0.01%
2018/01/11	0	0.00	15	55.70	55.40	-15	20,202	-0.07%
2018/01/10	17	56.06	0	0.00	55.60	17	20,285	0.08%
2018/01/09	0	0.00	1	55.80	55.80	-1	20,010	0.00%
2018/01/08	0	0.00	3	55.73	55.70	-3	20,036	-0.01%
2018/01/05	0	0.00	3	55.53	55.70	-3	19,793	-0.02%
2018/01/04	21	54.93	2	55.20	55.40	19	19,585	0.10%
2018/01/03	0	0.00	2	55.20	55.20	-2	19,635	-0.01%